Manhattan Bridge Capital Inc NASDAQ:LOAN Historical Prices

Below are the 3635 trading days of historical prices for LOAN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3635	NASDAQ	LOAN	Fri, Mar 8, 2024	4.65	4.73	4.62	4.67
3634	NASDAQ	LOAN	Thu, Mar 7, 2024	4.82	4.83	4.60	4.60
3633	NASDAQ	LOAN	Wed, Mar 6, 2024	4.84	4.87	4.76	4.80
3632	NASDAQ	LOAN	Tue, Mar 5, 2024	4.75	4.85	4.75	4.83
3631	NASDAQ	LOAN	Mon, Mar 4, 2024	4.74	4.80	4.73	4.78
3630	NASDAQ	LOAN	Fri, Mar 1, 2024	4.72	4.75	4.71	4.71
3629	NASDAQ	LOAN	Thu, Feb 29, 2024	4.70	4.77	4.70	4.70
3628	NASDAQ	LOAN	Wed, Feb 28, 2024	4.70	4.78	4.70	4.70
3627	NASDAQ	LOAN	Tue, Feb 27, 2024	4.80	4.85	4.71	4.76
3626	NASDAQ	LOAN	Mon, Feb 26, 2024	4.79	4.81	4.71	4.73
3625	NASDAQ	LOAN	Fri, Feb 23, 2024	4.75	4.88	4.72	4.77
3624	NASDAQ	LOAN	Thu, Feb 22, 2024	4.78	4.85	4.74	4.82
3623	NASDAQ	LOAN	Wed, Feb 21, 2024	4.88	4.93	4.83	4.89
3622	NASDAQ	LOAN	Tue, Feb 20, 2024	4.84	4.86	4.80	4.86
3621	NASDAQ	LOAN	Fri, Feb 16, 2024	4.81	4.85	4.70	4.82
3620	NASDAQ	LOAN	Thu, Feb 15, 2024	4.77	4.81	4.74	4.79
3619	NASDAQ	LOAN	Wed, Feb 14, 2024	4.70	4.78	4.65	4.78
3618	NASDAQ	LOAN	Tue, Feb 13, 2024	4.64	4.75	4.64	4.74
3617	NASDAQ	LOAN	Mon, Feb 12, 2024	4.66	4.78	4.66	4.71
3616	NASDAQ	LOAN	Fri, Feb 9, 2024	4.64	4.78	4.64	4.77
3615	NASDAQ	LOAN	Thu, Feb 8, 2024	4.66	4.72	4.65	4.66
3614	NASDAQ	LOAN	Wed, Feb 7, 2024	4.70	4.74	4.65	4.66
3613	NASDAQ	LOAN	Tue, Feb 6, 2024	4.69	4.71	4.65	4.65
3612	NASDAQ	LOAN	Mon, Feb 5, 2024	4.67	4.72	4.63	4.68
3611	NASDAQ	LOAN	Fri, Feb 2, 2024	4.70	4.73	4.67	4.72
3610	NASDAQ	LOAN	Thu, Feb 1, 2024	4.73	4.78	4.65	4.75
3609	NASDAQ	LOAN	Wed, Jan 31, 2024	4.75	4.77	4.71	4.77
3608	NASDAQ	LOAN	Tue, Jan 30, 2024	4.84	4.84	4.77	4.77
3607	NASDAQ	LOAN	Mon, Jan 29, 2024	4.84	4.84	4.61	4.81
3606	NASDAQ	LOAN	Fri, Jan 26, 2024	4.83	4.90	4.83	4.85
3605	NASDAQ	LOAN	Thu, Jan 25, 2024	4.85	4.88	4.81	4.85
3604	NASDAQ	LOAN	Wed, Jan 24, 2024	4.90	4.92	4.85	4.89
3603	NASDAQ	LOAN	Tue, Jan 23, 2024	4.90	4.90	4.85	4.87
3602	NASDAQ	LOAN	Mon, Jan 22, 2024	4.91	4.93	4.86	4.90
3601	NASDAQ	LOAN	Fri, Jan 19, 2024	4.90	4.94	4.90	4.92
3600	NASDAQ	LOAN	Thu, Jan 18, 2024	4.94	4.94	4.85	4.86
3599	NASDAQ	LOAN	Wed, Jan 17, 2024	4.95	4.98	4.85	4.94
3598	NASDAQ	LOAN	Tue, Jan 16, 2024	5.02	5.02	4.87	4.89
3597	NASDAQ	LOAN	Fri, Jan 12, 2024	4.94	5.00	4.88	5.00
3596	NASDAQ	LOAN	Thu, Jan 11, 2024	4.93	4.94	4.83	4.94
3595	NASDAQ	LOAN	Wed, Jan 10, 2024	4.92	4.92	4.82	4.87
3594	NASDAQ	LOAN	Tue, Jan 9, 2024	4.72	4.90	4.70	4.87
3593	NASDAQ	LOAN	Mon, Jan 8, 2024	4.73	4.79	4.71	4.78
3592	NASDAQ	LOAN	Fri, Jan 5, 2024	4.74	4.80	4.72	4.72
3591	NASDAQ	LOAN	Thu, Jan 4, 2024	4.77	4.80	4.71	4.80
3590	NASDAQ	LOAN	Wed, Jan 3, 2024	4.80	4.80	4.70	4.76
3589	NASDAQ	LOAN	Tue, Jan 2, 2024	5.00	5.00	4.80	4.80
3588	NASDAQ	LOAN	Fri, Dec 29, 2023	4.85	4.98	4.85	4.97
3587	NASDAQ	LOAN	Thu, Dec 28, 2023	4.94	5.00	4.88	4.89
3586	NASDAQ	LOAN	Wed, Dec 27, 2023	4.94	5.00	4.92	5.00
3585	NASDAQ	LOAN	Tue, Dec 26, 2023	4.80	4.94	4.80	4.88
3584	NASDAQ	LOAN	Fri, Dec 22, 2023	4.84	4.89	4.83	4.86
3583	NASDAQ	LOAN	Thu, Dec 21, 2023	4.83	4.84	4.80	4.82
3582	NASDAQ	LOAN	Wed, Dec 20, 2023	4.83	4.85	4.80	4.82
3581	NASDAQ	LOAN	Tue, Dec 19, 2023	4.75	4.83	4.75	4.82
3580	NASDAQ	LOAN	Mon, Dec 18, 2023	4.74	4.83	4.72	4.77
3579	NASDAQ	LOAN	Fri, Dec 15, 2023	4.74	4.75	4.70	4.70
3578	NASDAQ	LOAN	Thu, Dec 14, 2023	4.70	4.75	4.65	4.71
3577	NASDAQ	LOAN	Wed, Dec 13, 2023	4.70	4.75	4.60	4.70
3576	NASDAQ	LOAN	Tue, Dec 12, 2023	4.67	4.69	4.66	4.68
3575	NASDAQ	LOAN	Mon, Dec 11, 2023	4.61	4.68	4.61	4.66
3574	NASDAQ	LOAN	Fri, Dec 8, 2023	4.63	4.69	4.62	4.67
3573	NASDAQ	LOAN	Thu, Dec 7, 2023	4.65	4.67	4.62	4.67
3572	NASDAQ	LOAN	Wed, Dec 6, 2023	4.65	4.70	4.63	4.65
3571	NASDAQ	LOAN	Tue, Dec 5, 2023	4.70	4.70	4.65	4.66
3570	NASDAQ	LOAN	Mon, Dec 4, 2023	4.66	4.69	4.65	4.68
3569	NASDAQ	LOAN	Fri, Dec 1, 2023	4.61	4.67	4.61	4.67
3568	NASDAQ	LOAN	Thu, Nov 30, 2023	4.63	4.64	4.53	4.60
3567	NASDAQ	LOAN	Wed, Nov 29, 2023	4.53	4.70	4.50	4.55
3566	NASDAQ	LOAN	Tue, Nov 28, 2023	4.52	4.60	4.51	4.51
3565	NASDAQ	LOAN	Mon, Nov 27, 2023	4.52	4.53	4.43	4.47
3564	NASDAQ	LOAN	Fri, Nov 24, 2023	4.59	4.59	4.27	4.32
3563	NASDAQ	LOAN	Wed, Nov 22, 2023	4.68	4.70	4.45	4.46
3562	NASDAQ	LOAN	Tue, Nov 21, 2023	4.65	4.68	4.61	4.62
3561	NASDAQ	LOAN	Mon, Nov 20, 2023	4.69	4.69	4.60	4.61
3560	NASDAQ	LOAN	Fri, Nov 17, 2023	4.66	4.69	4.60	4.64
3559	NASDAQ	LOAN	Thu, Nov 16, 2023	4.70	4.70	4.63	4.66
3558	NASDAQ	LOAN	Wed, Nov 15, 2023	4.64	4.70	4.64	4.68
3557	NASDAQ	LOAN	Tue, Nov 14, 2023	4.65	4.66	4.53	4.66
3556	NASDAQ	LOAN	Mon, Nov 13, 2023	4.55	4.61	4.53	4.53
3555	NASDAQ	LOAN	Fri, Nov 10, 2023	4.55	4.64	4.55	4.64
3554	NASDAQ	LOAN	Thu, Nov 9, 2023	4.60	4.61	4.53	4.60
3553	NASDAQ	LOAN	Wed, Nov 8, 2023	4.67	4.67	4.63	4.64
3552	NASDAQ	LOAN	Tue, Nov 7, 2023	4.63	4.70	4.60	4.60
3551	NASDAQ	LOAN	Mon, Nov 6, 2023	4.60	4.66	4.60	4.63
3550	NASDAQ	LOAN	Fri, Nov 3, 2023	4.63	4.71	4.60	4.67
3549	NASDAQ	LOAN	Thu, Nov 2, 2023	4.61	4.75	4.61	4.63
3548	NASDAQ	LOAN	Wed, Nov 1, 2023	4.65	4.66	4.57	4.64
3547	NASDAQ	LOAN	Tue, Oct 31, 2023	4.62	4.68	4.58	4.68
3546	NASDAQ	LOAN	Mon, Oct 30, 2023	4.56	4.61	4.56	4.58
3545	NASDAQ	LOAN	Fri, Oct 27, 2023	4.57	4.60	4.57	4.59
3544	NASDAQ	LOAN	Thu, Oct 26, 2023	4.57	4.60	4.56	4.59
3543	NASDAQ	LOAN	Wed, Oct 25, 2023	4.61	4.62	4.57	4.59
3542	NASDAQ	LOAN	Tue, Oct 24, 2023	4.56	4.66	4.56	4.61
3541	NASDAQ	LOAN	Mon, Oct 23, 2023	4.57	4.66	4.56	4.56
3540	NASDAQ	LOAN	Fri, Oct 20, 2023	4.69	4.69	4.61	4.64
3539	NASDAQ	LOAN	Thu, Oct 19, 2023	4.69	4.69	4.61	4.67
3538	NASDAQ	LOAN	Wed, Oct 18, 2023	4.56	4.78	4.56	4.68
3537	NASDAQ	LOAN	Tue, Oct 17, 2023	4.68	4.71	4.61	4.63
3536	NASDAQ	LOAN	Mon, Oct 16, 2023	4.63	4.73	4.56	4.65
3535	NASDAQ	LOAN	Fri, Oct 13, 2023	4.55	4.63	4.55	4.63
3534	NASDAQ	LOAN	Thu, Oct 12, 2023	4.50	4.63	4.50	4.60
3533	NASDAQ	LOAN	Wed, Oct 11, 2023	4.55	4.67	4.52	4.54
3532	NASDAQ	LOAN	Tue, Oct 10, 2023	4.54	4.68	4.52	4.55
3531	NASDAQ	LOAN	Mon, Oct 9, 2023	4.73	4.73	4.52	4.61
3530	NASDAQ	LOAN	Fri, Oct 6, 2023	4.63	4.71	4.57	4.59
3529	NASDAQ	LOAN	Thu, Oct 5, 2023	4.75	4.80	4.64	4.76
3528	NASDAQ	LOAN	Wed, Oct 4, 2023	4.75	4.75	4.62	4.62
3527	NASDAQ	LOAN	Tue, Oct 3, 2023	4.80	4.80	4.71	4.75
3526	NASDAQ	LOAN	Mon, Oct 2, 2023	4.80	4.80	4.74	4.79
3525	NASDAQ	LOAN	Fri, Sep 29, 2023	4.79	4.80	4.71	4.80
3524	NASDAQ	LOAN	Thu, Sep 28, 2023	4.57	4.75	4.55	4.71
3523	NASDAQ	LOAN	Wed, Sep 27, 2023	4.56	4.58	4.46	4.56
3522	NASDAQ	LOAN	Tue, Sep 26, 2023	4.57	4.58	4.47	4.51
3521	NASDAQ	LOAN	Mon, Sep 25, 2023	4.65	4.65	4.47	4.52
3520	NASDAQ	LOAN	Fri, Sep 22, 2023	4.65	4.67	4.61	4.62
3519	NASDAQ	LOAN	Thu, Sep 21, 2023	4.70	4.75	4.60	4.63
3518	NASDAQ	LOAN	Wed, Sep 20, 2023	4.72	4.74	4.70	4.70
3517	NASDAQ	LOAN	Tue, Sep 19, 2023	4.62	4.75	4.62	4.70
3516	NASDAQ	LOAN	Mon, Sep 18, 2023	4.67	4.74	4.67	4.74
3515	NASDAQ	LOAN	Fri, Sep 15, 2023	4.71	4.78	4.63	4.75
3514	NASDAQ	LOAN	Thu, Sep 14, 2023	4.66	4.76	4.66	4.75
3513	NASDAQ	LOAN	Wed, Sep 13, 2023	4.69	4.76	4.65	4.69
3512	NASDAQ	LOAN	Tue, Sep 12, 2023	4.78	4.79	4.69	4.69
3511	NASDAQ	LOAN	Mon, Sep 11, 2023	4.78	4.78	4.78	4.78
3510	NASDAQ	LOAN	Fri, Sep 8, 2023	4.74	4.76	4.70	4.76
3509	NASDAQ	LOAN	Thu, Sep 7, 2023	4.74	4.79	4.72	4.73
3508	NASDAQ	LOAN	Wed, Sep 6, 2023	4.70	4.73	4.69	4.73
3507	NASDAQ	LOAN	Tue, Sep 5, 2023	4.85	4.85	4.72	4.72
3506	NASDAQ	LOAN	Fri, Sep 1, 2023	4.79	4.84	4.78	4.79
3505	NASDAQ	LOAN	Thu, Aug 31, 2023	4.84	4.84	4.74	4.80
3504	NASDAQ	LOAN	Wed, Aug 30, 2023	4.79	4.79	4.69	4.77
3503	NASDAQ	LOAN	Tue, Aug 29, 2023	4.61	4.77	4.61	4.77
3502	NASDAQ	LOAN	Mon, Aug 28, 2023	4.82	4.82	4.60	4.73
3501	NASDAQ	LOAN	Fri, Aug 25, 2023	4.68	4.79	4.68	4.75
3500	NASDAQ	LOAN	Thu, Aug 24, 2023	4.63	4.69	4.61	4.68
3499	NASDAQ	LOAN	Wed, Aug 23, 2023	4.60	4.67	4.57	4.61
3498	NASDAQ	LOAN	Tue, Aug 22, 2023	4.67	4.70	4.64	4.65
3497	NASDAQ	LOAN	Mon, Aug 21, 2023	4.70	4.72	4.65	4.67
3496	NASDAQ	LOAN	Fri, Aug 18, 2023	4.63	4.71	4.62	4.65
3495	NASDAQ	LOAN	Thu, Aug 17, 2023	4.66	4.70	4.62	4.62
3494	NASDAQ	LOAN	Wed, Aug 16, 2023	4.75	4.81	4.68	4.68
3493	NASDAQ	LOAN	Tue, Aug 15, 2023	4.80	4.82	4.75	4.76
3492	NASDAQ	LOAN	Mon, Aug 14, 2023	4.79	4.84	4.79	4.79
3491	NASDAQ	LOAN	Fri, Aug 11, 2023	4.79	4.85	4.79	4.81
3490	NASDAQ	LOAN	Thu, Aug 10, 2023	4.81	4.84	4.79	4.82
3489	NASDAQ	LOAN	Wed, Aug 9, 2023	4.84	4.85	4.78	4.82
3488	NASDAQ	LOAN	Tue, Aug 8, 2023	4.81	4.86	4.80	4.80
3487	NASDAQ	LOAN	Mon, Aug 7, 2023	4.75	4.85	4.75	4.85
3486	NASDAQ	LOAN	Fri, Aug 4, 2023	4.86	4.89	4.84	4.86
3485	NASDAQ	LOAN	Thu, Aug 3, 2023	4.89	4.91	4.80	4.88
3484	NASDAQ	LOAN	Wed, Aug 2, 2023	4.89	4.92	4.89	4.92
3483	NASDAQ	LOAN	Tue, Aug 1, 2023	4.93	4.97	4.90	4.90
3482	NASDAQ	LOAN	Mon, Jul 31, 2023	4.92	4.98	4.91	4.94
3481	NASDAQ	LOAN	Fri, Jul 28, 2023	5.00	5.00	4.90	4.91
3480	NASDAQ	LOAN	Thu, Jul 27, 2023	4.94	5.02	4.91	4.98
3479	NASDAQ	LOAN	Wed, Jul 26, 2023	4.91	4.95	4.90	4.93
3478	NASDAQ	LOAN	Tue, Jul 25, 2023	4.93	4.95	4.90	4.90
3477	NASDAQ	LOAN	Mon, Jul 24, 2023	4.95	4.98	4.91	4.94
3476	NASDAQ	LOAN	Fri, Jul 21, 2023	5.01	5.01	4.92	4.94
3475	NASDAQ	LOAN	Thu, Jul 20, 2023	4.95	4.99	4.90	4.95
3474	NASDAQ	LOAN	Wed, Jul 19, 2023	4.93	5.02	4.91	4.94
3473	NASDAQ	LOAN	Tue, Jul 18, 2023	4.89	4.97	4.89	4.94
3472	NASDAQ	LOAN	Mon, Jul 17, 2023	4.90	5.00	4.81	4.90
3471	NASDAQ	LOAN	Fri, Jul 14, 2023	4.96	5.06	4.82	4.84
3470	NASDAQ	LOAN	Thu, Jul 13, 2023	5.00	5.07	4.93	5.04
3469	NASDAQ	LOAN	Wed, Jul 12, 2023	4.78	4.90	4.78	4.90
3468	NASDAQ	LOAN	Tue, Jul 11, 2023	4.82	4.89	4.71	4.75
3467	NASDAQ	LOAN	Mon, Jul 10, 2023	5.00	5.02	4.79	4.81
3466	NASDAQ	LOAN	Fri, Jul 7, 2023	5.06	5.07	4.88	4.98
3465	NASDAQ	LOAN	Thu, Jul 6, 2023	5.23	5.29	5.14	5.24
3464	NASDAQ	LOAN	Wed, Jul 5, 2023	5.25	5.25	5.10	5.17
3463	NASDAQ	LOAN	Mon, Jul 3, 2023	5.06	5.12	5.01	5.09
3462	NASDAQ	LOAN	Fri, Jun 30, 2023	5.08	5.08	5.00	5.05
3461	NASDAQ	LOAN	Thu, Jun 29, 2023	4.97	5.05	4.97	5.04
3460	NASDAQ	LOAN	Wed, Jun 28, 2023	4.87	4.97	4.85	4.94
3459	NASDAQ	LOAN	Tue, Jun 27, 2023	4.83	4.98	4.83	4.97
3458	NASDAQ	LOAN	Mon, Jun 26, 2023	5.00	5.01	4.86	4.99
3457	NASDAQ	LOAN	Fri, Jun 23, 2023	5.02	5.06	4.90	5.00
3456	NASDAQ	LOAN	Thu, Jun 22, 2023	5.05	5.05	4.93	5.00
3455	NASDAQ	LOAN	Wed, Jun 21, 2023	5.02	5.06	4.92	5.06
3454	NASDAQ	LOAN	Tue, Jun 20, 2023	5.06	5.17	4.95	4.95
3453	NASDAQ	LOAN	Fri, Jun 16, 2023	5.00	5.22	5.00	5.22
3452	NASDAQ	LOAN	Thu, Jun 15, 2023	5.05	5.05	4.95	4.98
3451	NASDAQ	LOAN	Wed, Jun 14, 2023	4.93	5.05	4.93	4.95
3450	NASDAQ	LOAN	Tue, Jun 13, 2023	5.09	5.09	4.91	4.93
3449	NASDAQ	LOAN	Mon, Jun 12, 2023	4.85	5.08	4.85	5.07
3448	NASDAQ	LOAN	Fri, Jun 9, 2023	4.85	5.00	4.85	4.86
3447	NASDAQ	LOAN	Thu, Jun 8, 2023	4.61	4.87	4.61	4.86
3446	NASDAQ	LOAN	Wed, Jun 7, 2023	4.79	4.80	4.68	4.71
3445	NASDAQ	LOAN	Tue, Jun 6, 2023	4.65	4.70	4.63	4.69
3444	NASDAQ	LOAN	Mon, Jun 5, 2023	4.76	4.84	4.61	4.67
3443	NASDAQ	LOAN	Fri, Jun 2, 2023	4.83	4.84	4.79	4.80
3442	NASDAQ	LOAN	Thu, Jun 1, 2023	4.82	4.83	4.81	4.83
3441	NASDAQ	LOAN	Wed, May 31, 2023	4.82	4.85	4.80	4.80
3440	NASDAQ	LOAN	Tue, May 30, 2023	4.88	4.93	4.83	4.83
3439	NASDAQ	LOAN	Fri, May 26, 2023	4.88	4.96	4.81	4.81
3438	NASDAQ	LOAN	Thu, May 25, 2023	4.97	4.98	4.80	4.80
3437	NASDAQ	LOAN	Wed, May 24, 2023	5.00	5.00	4.92	4.93
3436	NASDAQ	LOAN	Tue, May 23, 2023	4.96	5.00	4.95	4.98
3435	NASDAQ	LOAN	Mon, May 22, 2023	5.04	5.04	4.96	4.96
3434	NASDAQ	LOAN	Fri, May 19, 2023	5.09	5.09	4.90	4.93
3433	NASDAQ	LOAN	Thu, May 18, 2023	4.99	4.99	4.97	4.98
3432	NASDAQ	LOAN	Wed, May 17, 2023	4.90	4.98	4.89	4.98
3431	NASDAQ	LOAN	Tue, May 16, 2023	5.00	5.04	4.91	4.94
3430	NASDAQ	LOAN	Mon, May 15, 2023	4.80	4.95	4.80	4.91
3429	NASDAQ	LOAN	Fri, May 12, 2023	4.92	4.94	4.78	4.78
3428	NASDAQ	LOAN	Thu, May 11, 2023	4.92	4.92	4.75	4.88
3427	NASDAQ	LOAN	Wed, May 10, 2023	4.83	4.93	4.79	4.89
3426	NASDAQ	LOAN	Tue, May 9, 2023	5.00	5.00	4.82	4.90
3425	NASDAQ	LOAN	Mon, May 8, 2023	5.03	5.03	4.80	4.81
3424	NASDAQ	LOAN	Fri, May 5, 2023	4.98	5.01	4.94	4.96
3423	NASDAQ	LOAN	Thu, May 4, 2023	5.07	5.07	4.88	4.90
3422	NASDAQ	LOAN	Wed, May 3, 2023	5.07	5.07	5.02	5.02
3421	NASDAQ	LOAN	Tue, May 2, 2023	5.18	5.18	5.01	5.03
3420	NASDAQ	LOAN	Mon, May 1, 2023	5.01	5.11	5.01	5.10
3419	NASDAQ	LOAN	Fri, Apr 28, 2023	5.10	5.14	5.03	5.03
3418	NASDAQ	LOAN	Thu, Apr 27, 2023	5.07	5.09	5.02	5.06
3417	NASDAQ	LOAN	Wed, Apr 26, 2023	5.01	5.07	5.01	5.02
3416	NASDAQ	LOAN	Tue, Apr 25, 2023	4.94	5.04	4.94	5.04
3415	NASDAQ	LOAN	Mon, Apr 24, 2023	4.93	5.08	4.93	4.97
3414	NASDAQ	LOAN	Fri, Apr 21, 2023	5.20	5.20	5.00	5.01
3413	NASDAQ	LOAN	Thu, Apr 20, 2023	5.17	5.21	5.09	5.17
3412	NASDAQ	LOAN	Wed, Apr 19, 2023	5.12	5.15	5.04	5.14
3411	NASDAQ	LOAN	Tue, Apr 18, 2023	5.06	5.14	5.06	5.13
3410	NASDAQ	LOAN	Mon, Apr 17, 2023	5.05	5.10	5.00	5.03
3409	NASDAQ	LOAN	Fri, Apr 14, 2023	5.05	5.07	5.00	5.03
3408	NASDAQ	LOAN	Thu, Apr 13, 2023	5.02	5.04	4.95	5.02
3407	NASDAQ	LOAN	Wed, Apr 12, 2023	5.04	5.05	4.95	4.95
3406	NASDAQ	LOAN	Tue, Apr 11, 2023	5.02	5.05	4.93	4.98
3405	NASDAQ	LOAN	Mon, Apr 10, 2023	4.98	5.03	4.95	4.97
3404	NASDAQ	LOAN	Thu, Apr 6, 2023	5.07	5.08	4.96	4.96
3403	NASDAQ	LOAN	Wed, Apr 5, 2023	5.23	5.27	5.00	5.05
3402	NASDAQ	LOAN	Tue, Apr 4, 2023	5.26	5.28	5.17	5.23
3401	NASDAQ	LOAN	Mon, Apr 3, 2023	5.18	5.29	5.16	5.27
3400	NASDAQ	LOAN	Fri, Mar 31, 2023	5.27	5.28	5.15	5.18
3399	NASDAQ	LOAN	Thu, Mar 30, 2023	5.19	5.27	5.19	5.23
3398	NASDAQ	LOAN	Wed, Mar 29, 2023	5.15	5.25	5.12	5.20
3397	NASDAQ	LOAN	Tue, Mar 28, 2023	5.24	5.25	5.13	5.15
3396	NASDAQ	LOAN	Mon, Mar 27, 2023	5.24	5.25	5.16	5.20
3395	NASDAQ	LOAN	Fri, Mar 24, 2023	5.13	5.24	5.12	5.19
3394	NASDAQ	LOAN	Thu, Mar 23, 2023	5.19	5.26	5.15	5.21
3393	NASDAQ	LOAN	Wed, Mar 22, 2023	5.20	5.35	5.20	5.20
3392	NASDAQ	LOAN	Tue, Mar 21, 2023	5.28	5.30	5.21	5.21
3391	NASDAQ	LOAN	Mon, Mar 20, 2023	5.35	5.35	5.20	5.20
3390	NASDAQ	LOAN	Fri, Mar 17, 2023	5.45	5.46	5.29	5.40
3389	NASDAQ	LOAN	Thu, Mar 16, 2023	5.40	5.51	5.20	5.45
3388	NASDAQ	LOAN	Wed, Mar 15, 2023	5.48	5.49	5.40	5.41
3387	NASDAQ	LOAN	Tue, Mar 14, 2023	5.49	5.50	5.44	5.48
3386	NASDAQ	LOAN	Mon, Mar 13, 2023	5.46	5.59	5.43	5.50
3385	NASDAQ	LOAN	Fri, Mar 10, 2023	5.52	5.60	5.45	5.46
3384	NASDAQ	LOAN	Thu, Mar 9, 2023	5.56	5.59	5.52	5.52
3383	NASDAQ	LOAN	Wed, Mar 8, 2023	5.55	5.62	5.55	5.62
3382	NASDAQ	LOAN	Tue, Mar 7, 2023	5.61	5.61	5.54	5.60
3381	NASDAQ	LOAN	Mon, Mar 6, 2023	5.60	5.63	5.53	5.59
3380	NASDAQ	LOAN	Fri, Mar 3, 2023	5.62	5.70	5.57	5.59
3379	NASDAQ	LOAN	Thu, Mar 2, 2023	5.58	5.67	5.56	5.62
3378	NASDAQ	LOAN	Wed, Mar 1, 2023	5.57	5.58	5.56	5.56
3377	NASDAQ	LOAN	Tue, Feb 28, 2023	5.55	5.58	5.53	5.58
3376	NASDAQ	LOAN	Mon, Feb 27, 2023	5.58	5.62	5.52	5.55
3375	NASDAQ	LOAN	Fri, Feb 24, 2023	5.58	5.65	5.58	5.58
3374	NASDAQ	LOAN	Thu, Feb 23, 2023	5.60	5.66	5.58	5.59
3373	NASDAQ	LOAN	Wed, Feb 22, 2023	5.58	5.71	5.55	5.58
3372	NASDAQ	LOAN	Tue, Feb 21, 2023	5.69	5.69	5.58	5.59
3371	NASDAQ	LOAN	Fri, Feb 17, 2023	5.68	5.72	5.62	5.64
3370	NASDAQ	LOAN	Thu, Feb 16, 2023	5.61	5.72	5.61	5.66
3369	NASDAQ	LOAN	Wed, Feb 15, 2023	5.64	5.66	5.60	5.62
3368	NASDAQ	LOAN	Tue, Feb 14, 2023	5.65	5.66	5.60	5.65
3367	NASDAQ	LOAN	Mon, Feb 13, 2023	5.61	5.66	5.61	5.65
3366	NASDAQ	LOAN	Fri, Feb 10, 2023	5.63	5.66	5.61	5.61
3365	NASDAQ	LOAN	Thu, Feb 9, 2023	5.69	5.71	5.64	5.64
3364	NASDAQ	LOAN	Wed, Feb 8, 2023	5.66	5.75	5.66	5.69
3363	NASDAQ	LOAN	Tue, Feb 7, 2023	5.79	5.81	5.73	5.73
3362	NASDAQ	LOAN	Mon, Feb 6, 2023	5.86	5.90	5.77	5.80
3361	NASDAQ	LOAN	Fri, Feb 3, 2023	5.90	5.91	5.80	5.82
3360	NASDAQ	LOAN	Thu, Feb 2, 2023	5.90	5.90	5.77	5.90
3359	NASDAQ	LOAN	Wed, Feb 1, 2023	5.75	5.90	5.73	5.84
3358	NASDAQ	LOAN	Tue, Jan 31, 2023	5.87	5.90	5.82	5.89
3357	NASDAQ	LOAN	Mon, Jan 30, 2023	5.80	5.87	5.80	5.87
3356	NASDAQ	LOAN	Fri, Jan 27, 2023	5.81	5.84	5.71	5.84
3355	NASDAQ	LOAN	Thu, Jan 26, 2023	5.79	5.81	5.70	5.80
3354	NASDAQ	LOAN	Wed, Jan 25, 2023	5.73	5.84	5.72	5.81
3353	NASDAQ	LOAN	Tue, Jan 24, 2023	5.71	5.74	5.70	5.72
3352	NASDAQ	LOAN	Mon, Jan 23, 2023	5.79	5.79	5.72	5.76
3351	NASDAQ	LOAN	Fri, Jan 20, 2023	5.85	5.85	5.62	5.77
3350	NASDAQ	LOAN	Thu, Jan 19, 2023	5.72	5.79	5.72	5.72
3349	NASDAQ	LOAN	Wed, Jan 18, 2023	5.74	5.86	5.67	5.71
3348	NASDAQ	LOAN	Tue, Jan 17, 2023	5.86	5.86	5.53	5.53
3347	NASDAQ	LOAN	Fri, Jan 13, 2023	5.64	5.79	5.63	5.79
3346	NASDAQ	LOAN	Thu, Jan 12, 2023	5.44	5.68	5.43	5.65
3345	NASDAQ	LOAN	Wed, Jan 11, 2023	5.43	5.44	5.40	5.41
3344	NASDAQ	LOAN	Tue, Jan 10, 2023	5.50	5.50	5.36	5.43
3343	NASDAQ	LOAN	Mon, Jan 9, 2023	5.50	5.50	5.39	5.48
3342	NASDAQ	LOAN	Fri, Jan 6, 2023	5.47	5.50	5.41	5.46
3341	NASDAQ	LOAN	Thu, Jan 5, 2023	5.49	5.49	5.34	5.35
3340	NASDAQ	LOAN	Wed, Jan 4, 2023	5.54	5.54	5.35	5.42
3339	NASDAQ	LOAN	Tue, Jan 3, 2023	5.30	5.53	5.27	5.45
3338	NASDAQ	LOAN	Fri, Dec 30, 2022	5.41	5.45	5.32	5.33
3337	NASDAQ	LOAN	Thu, Dec 29, 2022	5.62	5.62	5.37	5.42
3336	NASDAQ	LOAN	Wed, Dec 28, 2022	5.70	5.73	5.65	5.69
3335	NASDAQ	LOAN	Tue, Dec 27, 2022	5.76	5.76	5.70	5.70
3334	NASDAQ	LOAN	Fri, Dec 23, 2022	5.79	5.79	5.71	5.73
3333	NASDAQ	LOAN	Thu, Dec 22, 2022	5.72	5.75	5.70	5.75
3332	NASDAQ	LOAN	Wed, Dec 21, 2022	5.72	5.75	5.72	5.72
3331	NASDAQ	LOAN	Tue, Dec 20, 2022	5.64	5.73	5.64	5.69
3330	NASDAQ	LOAN	Mon, Dec 19, 2022	5.63	5.68	5.58	5.66
3329	NASDAQ	LOAN	Fri, Dec 16, 2022	5.64	5.68	5.54	5.62
3328	NASDAQ	LOAN	Thu, Dec 15, 2022	5.62	5.66	5.50	5.59
3327	NASDAQ	LOAN	Wed, Dec 14, 2022	5.56	5.71	5.53	5.58
3326	NASDAQ	LOAN	Tue, Dec 13, 2022	5.70	5.70	5.50	5.61
3325	NASDAQ	LOAN	Mon, Dec 12, 2022	5.67	5.67	5.53	5.63
3324	NASDAQ	LOAN	Fri, Dec 9, 2022	5.48	5.61	5.33	5.50
3323	NASDAQ	LOAN	Thu, Dec 8, 2022	5.60	5.67	5.20	5.45
3322	NASDAQ	LOAN	Wed, Dec 7, 2022	5.78	5.78	5.63	5.66
3321	NASDAQ	LOAN	Tue, Dec 6, 2022	5.87	5.87	5.67	5.72
3320	NASDAQ	LOAN	Mon, Dec 5, 2022	5.85	5.85	5.71	5.71
3319	NASDAQ	LOAN	Fri, Dec 2, 2022	5.82	5.85	5.76	5.80
3318	NASDAQ	LOAN	Thu, Dec 1, 2022	5.74	5.85	5.74	5.80
3317	NASDAQ	LOAN	Wed, Nov 30, 2022	5.92	5.95	5.71	5.82
3316	NASDAQ	LOAN	Tue, Nov 29, 2022	5.69	5.70	5.63	5.69
3315	NASDAQ	LOAN	Mon, Nov 28, 2022	5.63	5.71	5.63	5.68
3314	NASDAQ	LOAN	Fri, Nov 25, 2022	5.61	5.68	5.61	5.63
3313	NASDAQ	LOAN	Wed, Nov 23, 2022	5.64	5.70	5.62	5.66
3312	NASDAQ	LOAN	Tue, Nov 22, 2022	5.69	5.69	5.60	5.64
3311	NASDAQ	LOAN	Mon, Nov 21, 2022	5.59	5.67	5.59	5.66
3310	NASDAQ	LOAN	Fri, Nov 18, 2022	5.61	5.63	5.59	5.61
3309	NASDAQ	LOAN	Thu, Nov 17, 2022	5.59	5.62	5.59	5.61
3308	NASDAQ	LOAN	Wed, Nov 16, 2022	5.49	5.63	5.49	5.61
3307	NASDAQ	LOAN	Tue, Nov 15, 2022	5.49	5.59	5.47	5.48
3306	NASDAQ	LOAN	Mon, Nov 14, 2022	5.52	5.55	5.45	5.45
3305	NASDAQ	LOAN	Fri, Nov 11, 2022	5.70	5.70	5.46	5.50
3304	NASDAQ	LOAN	Thu, Nov 10, 2022	5.53	5.70	5.43	5.65
3303	NASDAQ	LOAN	Wed, Nov 9, 2022	5.35	5.55	5.35	5.54
3302	NASDAQ	LOAN	Tue, Nov 8, 2022	5.53	5.58	5.46	5.52
3301	NASDAQ	LOAN	Mon, Nov 7, 2022	5.23	5.74	5.23	5.55
3300	NASDAQ	LOAN	Fri, Nov 4, 2022	5.33	5.58	5.25	5.29
3299	NASDAQ	LOAN	Thu, Nov 3, 2022	5.21	5.50	5.21	5.34
3298	NASDAQ	LOAN	Wed, Nov 2, 2022	5.21	5.50	5.21	5.37
3297	NASDAQ	LOAN	Tue, Nov 1, 2022	5.34	5.63	5.32	5.32
3296	NASDAQ	LOAN	Mon, Oct 31, 2022	5.60	5.65	5.43	5.43
3295	NASDAQ	LOAN	Fri, Oct 28, 2022	5.67	5.67	5.46	5.51
3294	NASDAQ	LOAN	Thu, Oct 27, 2022	5.54	5.66	5.41	5.58
3293	NASDAQ	LOAN	Wed, Oct 26, 2022	5.50	5.55	5.39	5.44
3292	NASDAQ	LOAN	Tue, Oct 25, 2022	5.34	5.55	5.34	5.54
3291	NASDAQ	LOAN	Mon, Oct 24, 2022	5.34	5.45	5.32	5.41
3290	NASDAQ	LOAN	Fri, Oct 21, 2022	5.17	5.42	5.15	5.37
3289	NASDAQ	LOAN	Thu, Oct 20, 2022	5.50	5.50	5.15	5.18
3288	NASDAQ	LOAN	Wed, Oct 19, 2022	5.33	5.57	5.25	5.25
3287	NASDAQ	LOAN	Tue, Oct 18, 2022	5.52	5.52	5.35	5.39
3286	NASDAQ	LOAN	Mon, Oct 17, 2022	5.57	5.65	5.47	5.50
3285	NASDAQ	LOAN	Fri, Oct 14, 2022	5.17	5.41	5.17	5.30
3284	NASDAQ	LOAN	Thu, Oct 13, 2022	5.19	5.42	5.15	5.28
3283	NASDAQ	LOAN	Wed, Oct 12, 2022	5.25	5.25	5.07	5.10
3282	NASDAQ	LOAN	Tue, Oct 11, 2022	5.29	5.35	5.10	5.12
3281	NASDAQ	LOAN	Mon, Oct 10, 2022	5.53	5.59	5.14	5.25
3280	NASDAQ	LOAN	Fri, Oct 7, 2022	5.78	5.89	5.59	5.60
3279	NASDAQ	LOAN	Thu, Oct 6, 2022	6.14	6.14	5.91	5.99
3278	NASDAQ	LOAN	Wed, Oct 5, 2022	5.97	5.97	5.76	5.86
3277	NASDAQ	LOAN	Tue, Oct 4, 2022	5.85	5.90	5.74	5.86
3276	NASDAQ	LOAN	Mon, Oct 3, 2022	5.76	5.80	5.61	5.74
3275	NASDAQ	LOAN	Fri, Sep 30, 2022	5.75	5.75	5.62	5.64
3274	NASDAQ	LOAN	Thu, Sep 29, 2022	5.69	5.70	5.53	5.61
3273	NASDAQ	LOAN	Wed, Sep 28, 2022	5.52	5.71	5.52	5.60
3272	NASDAQ	LOAN	Tue, Sep 27, 2022	5.66	5.69	5.51	5.52
3271	NASDAQ	LOAN	Mon, Sep 26, 2022	5.56	5.67	5.50	5.61
3270	NASDAQ	LOAN	Fri, Sep 23, 2022	5.52	5.57	5.52	5.56
3269	NASDAQ	LOAN	Thu, Sep 22, 2022	5.55	5.75	5.53	5.57
3268	NASDAQ	LOAN	Wed, Sep 21, 2022	5.53	5.79	5.53	5.64
3267	NASDAQ	LOAN	Tue, Sep 20, 2022	5.79	5.84	5.60	5.73
3266	NASDAQ	LOAN	Mon, Sep 19, 2022	5.85	5.85	5.55	5.67
3265	NASDAQ	LOAN	Fri, Sep 16, 2022	5.72	5.85	5.53	5.85
3264	NASDAQ	LOAN	Thu, Sep 15, 2022	5.52	5.73	5.52	5.64
3263	NASDAQ	LOAN	Wed, Sep 14, 2022	5.54	5.71	5.51	5.60
3262	NASDAQ	LOAN	Tue, Sep 13, 2022	5.39	5.62	5.39	5.54
3261	NASDAQ	LOAN	Mon, Sep 12, 2022	5.69	5.71	5.56	5.56
3260	NASDAQ	LOAN	Fri, Sep 9, 2022	5.46	5.57	5.45	5.56
3259	NASDAQ	LOAN	Thu, Sep 8, 2022	5.38	5.56	5.38	5.46
3258	NASDAQ	LOAN	Wed, Sep 7, 2022	5.48	5.53	5.43	5.46
3257	NASDAQ	LOAN	Tue, Sep 6, 2022	5.47	5.65	5.37	5.49
3256	NASDAQ	LOAN	Fri, Sep 2, 2022	5.56	5.60	5.46	5.52
3255	NASDAQ	LOAN	Thu, Sep 1, 2022	5.68	5.68	5.52	5.52
3254	NASDAQ	LOAN	Wed, Aug 31, 2022	5.65	5.68	5.54	5.64
3253	NASDAQ	LOAN	Tue, Aug 30, 2022	5.84	5.84	5.52	5.54
3252	NASDAQ	LOAN	Mon, Aug 29, 2022	5.76	5.76	5.60	5.68
3251	NASDAQ	LOAN	Fri, Aug 26, 2022	5.67	5.67	5.55	5.55
3250	NASDAQ	LOAN	Thu, Aug 25, 2022	5.50	5.67	5.50	5.56
3249	NASDAQ	LOAN	Wed, Aug 24, 2022	5.55	5.63	5.50	5.59
3248	NASDAQ	LOAN	Tue, Aug 23, 2022	5.58	5.59	5.50	5.57
3247	NASDAQ	LOAN	Mon, Aug 22, 2022	5.50	5.59	5.50	5.54
3246	NASDAQ	LOAN	Fri, Aug 19, 2022	5.62	5.64	5.54	5.64
3245	NASDAQ	LOAN	Thu, Aug 18, 2022	5.64	5.67	5.56	5.56
3244	NASDAQ	LOAN	Wed, Aug 17, 2022	5.60	5.65	5.55	5.60
3243	NASDAQ	LOAN	Tue, Aug 16, 2022	5.44	5.55	5.44	5.51
3242	NASDAQ	LOAN	Mon, Aug 15, 2022	5.48	5.50	5.43	5.49
3241	NASDAQ	LOAN	Fri, Aug 12, 2022	5.16	5.55	5.16	5.49
3240	NASDAQ	LOAN	Thu, Aug 11, 2022	5.69	5.69	5.45	5.48
3239	NASDAQ	LOAN	Wed, Aug 10, 2022	5.56	5.69	5.56	5.64
3238	NASDAQ	LOAN	Tue, Aug 9, 2022	5.63	5.63	5.52	5.52
3237	NASDAQ	LOAN	Mon, Aug 8, 2022	5.58	5.66	5.57	5.60
3236	NASDAQ	LOAN	Fri, Aug 5, 2022	5.61	5.62	5.57	5.58
3235	NASDAQ	LOAN	Thu, Aug 4, 2022	5.66	5.66	5.57	5.61
3234	NASDAQ	LOAN	Wed, Aug 3, 2022	5.70	5.70	5.61	5.61
3233	NASDAQ	LOAN	Tue, Aug 2, 2022	5.54	5.70	5.54	5.70
3232	NASDAQ	LOAN	Mon, Aug 1, 2022	5.64	5.65	5.60	5.64
3231	NASDAQ	LOAN	Fri, Jul 29, 2022	5.64	5.64	5.53	5.60
3230	NASDAQ	LOAN	Thu, Jul 28, 2022	5.56	5.62	5.50	5.59
3229	NASDAQ	LOAN	Wed, Jul 27, 2022	5.54	5.62	5.52	5.62
3228	NASDAQ	LOAN	Tue, Jul 26, 2022	5.58	5.59	5.52	5.52
3227	NASDAQ	LOAN	Mon, Jul 25, 2022	5.45	5.58	5.45	5.50
3226	NASDAQ	LOAN	Fri, Jul 22, 2022	5.48	5.49	5.45	5.45
3225	NASDAQ	LOAN	Thu, Jul 21, 2022	5.56	5.56	5.50	5.52
3224	NASDAQ	LOAN	Wed, Jul 20, 2022	5.55	5.56	5.49	5.53
3223	NASDAQ	LOAN	Tue, Jul 19, 2022	5.50	5.53	5.50	5.50
3222	NASDAQ	LOAN	Mon, Jul 18, 2022	5.68	5.68	5.46	5.48
3221	NASDAQ	LOAN	Fri, Jul 15, 2022	5.53	5.54	5.44	5.44
3220	NASDAQ	LOAN	Thu, Jul 14, 2022	5.31	5.46	5.31	5.44
3219	NASDAQ	LOAN	Wed, Jul 13, 2022	5.20	5.55	5.20	5.47
3218	NASDAQ	LOAN	Tue, Jul 12, 2022	5.28	5.31	5.10	5.15
3217	NASDAQ	LOAN	Mon, Jul 11, 2022	5.47	5.47	5.25	5.28
3216	NASDAQ	LOAN	Fri, Jul 8, 2022	5.55	5.55	5.25	5.47
3215	NASDAQ	LOAN	Thu, Jul 7, 2022	5.32	5.58	5.27	5.55
3214	NASDAQ	LOAN	Wed, Jul 6, 2022	5.79	5.85	5.41	5.56
3213	NASDAQ	LOAN	Tue, Jul 5, 2022	5.78	5.78	5.55	5.60
3212	NASDAQ	LOAN	Fri, Jul 1, 2022	5.64	5.70	5.53	5.61
3211	NASDAQ	LOAN	Thu, Jun 30, 2022	5.56	5.73	5.50	5.60
3210	NASDAQ	LOAN	Wed, Jun 29, 2022	5.65	5.72	5.54	5.57
3209	NASDAQ	LOAN	Tue, Jun 28, 2022	5.67	5.67	5.58	5.60
3208	NASDAQ	LOAN	Mon, Jun 27, 2022	5.60	5.67	5.55	5.61
3207	NASDAQ	LOAN	Fri, Jun 24, 2022	5.35	5.63	5.35	5.50
3206	NASDAQ	LOAN	Thu, Jun 23, 2022	5.68	5.83	5.25	5.35
3205	NASDAQ	LOAN	Wed, Jun 22, 2022	5.76	5.85	5.50	5.75
3204	NASDAQ	LOAN	Tue, Jun 21, 2022	5.68	5.89	5.66	5.70
3203	NASDAQ	LOAN	Fri, Jun 17, 2022	5.32	5.68	5.31	5.68
3202	NASDAQ	LOAN	Thu, Jun 16, 2022	5.50	5.52	5.35	5.35
3201	NASDAQ	LOAN	Wed, Jun 15, 2022	5.40	5.65	5.35	5.50
3200	NASDAQ	LOAN	Tue, Jun 14, 2022	5.29	5.51	5.26	5.34
3199	NASDAQ	LOAN	Mon, Jun 13, 2022	5.47	5.47	5.26	5.30
3198	NASDAQ	LOAN	Fri, Jun 10, 2022	5.56	5.56	5.47	5.51
3197	NASDAQ	LOAN	Thu, Jun 9, 2022	5.59	5.59	5.55	5.56
3196	NASDAQ	LOAN	Wed, Jun 8, 2022	5.60	5.65	5.57	5.62
3195	NASDAQ	LOAN	Tue, Jun 7, 2022	5.65	5.68	5.60	5.60
3194	NASDAQ	LOAN	Mon, Jun 6, 2022	5.65	5.68	5.65	5.66
3193	NASDAQ	LOAN	Fri, Jun 3, 2022	5.68	5.68	5.63	5.65
3192	NASDAQ	LOAN	Thu, Jun 2, 2022	5.67	5.67	5.56	5.64
3191	NASDAQ	LOAN	Wed, Jun 1, 2022	5.68	5.68	5.57	5.63
3190	NASDAQ	LOAN	Tue, May 31, 2022	5.67	5.70	5.54	5.56
3189	NASDAQ	LOAN	Fri, May 27, 2022	5.46	5.58	5.44	5.56
3188	NASDAQ	LOAN	Thu, May 26, 2022	5.40	5.47	5.37	5.44
3187	NASDAQ	LOAN	Wed, May 25, 2022	5.43	5.45	5.33	5.35
3186	NASDAQ	LOAN	Tue, May 24, 2022	5.40	5.48	5.31	5.39
3185	NASDAQ	LOAN	Mon, May 23, 2022	5.50	5.55	5.39	5.41
3184	NASDAQ	LOAN	Fri, May 20, 2022	5.54	5.54	5.32	5.35
3183	NASDAQ	LOAN	Thu, May 19, 2022	5.49	5.49	5.32	5.32
3182	NASDAQ	LOAN	Wed, May 18, 2022	5.59	5.59	5.45	5.46
3181	NASDAQ	LOAN	Tue, May 17, 2022	5.46	5.55	5.46	5.55
3180	NASDAQ	LOAN	Mon, May 16, 2022	5.65	5.65	5.34	5.46
3179	NASDAQ	LOAN	Fri, May 13, 2022	5.39	5.40	5.27	5.28
3178	NASDAQ	LOAN	Thu, May 12, 2022	5.44	5.44	5.25	5.26
3177	NASDAQ	LOAN	Wed, May 11, 2022	5.53	5.69	5.46	5.47
3176	NASDAQ	LOAN	Tue, May 10, 2022	5.48	5.63	5.47	5.53
3175	NASDAQ	LOAN	Mon, May 9, 2022	5.59	5.63	5.50	5.51
3174	NASDAQ	LOAN	Fri, May 6, 2022	5.71	5.74	5.60	5.65
3173	NASDAQ	LOAN	Thu, May 5, 2022	5.63	5.73	5.56	5.67
3172	NASDAQ	LOAN	Wed, May 4, 2022	5.71	5.79	5.65	5.79
3171	NASDAQ	LOAN	Tue, May 3, 2022	5.65	5.73	5.62	5.65
3170	NASDAQ	LOAN	Mon, May 2, 2022	5.88	5.88	5.62	5.64
3169	NASDAQ	LOAN	Fri, Apr 29, 2022	5.81	5.81	5.69	5.78
3168	NASDAQ	LOAN	Thu, Apr 28, 2022	5.72	5.78	5.69	5.70
3167	NASDAQ	LOAN	Wed, Apr 27, 2022	5.65	5.78	5.60	5.61
3166	NASDAQ	LOAN	Tue, Apr 26, 2022	5.72	5.76	5.66	5.69
3165	NASDAQ	LOAN	Mon, Apr 25, 2022	5.84	5.84	5.70	5.77
3164	NASDAQ	LOAN	Fri, Apr 22, 2022	5.73	5.84	5.73	5.82
3163	NASDAQ	LOAN	Thu, Apr 21, 2022	5.91	6.03	5.75	5.85
3162	NASDAQ	LOAN	Wed, Apr 20, 2022	5.94	6.01	5.87	6.00
3161	NASDAQ	LOAN	Tue, Apr 19, 2022	6.12	6.13	5.86	5.94
3160	NASDAQ	LOAN	Mon, Apr 18, 2022	5.96	6.13	5.82	5.99
3159	NASDAQ	LOAN	Thu, Apr 14, 2022	5.70	5.83	5.65	5.80
3158	NASDAQ	LOAN	Wed, Apr 13, 2022	5.53	5.76	5.53	5.66
3157	NASDAQ	LOAN	Tue, Apr 12, 2022	5.65	5.67	5.46	5.47
3156	NASDAQ	LOAN	Mon, Apr 11, 2022	5.61	5.78	5.61	5.67
3155	NASDAQ	LOAN	Fri, Apr 8, 2022	5.93	5.99	5.65	5.69
3154	NASDAQ	LOAN	Thu, Apr 7, 2022	5.98	6.16	5.75	5.92
3153	NASDAQ	LOAN	Wed, Apr 6, 2022	6.12	6.21	6.06	6.16
3152	NASDAQ	LOAN	Tue, Apr 5, 2022	6.25	6.32	5.88	5.93
3151	NASDAQ	LOAN	Mon, Apr 4, 2022	6.35	6.43	6.08	6.24
3150	NASDAQ	LOAN	Fri, Apr 1, 2022	6.38	6.46	6.23	6.30
3149	NASDAQ	LOAN	Thu, Mar 31, 2022	6.45	6.48	6.31	6.35
3148	NASDAQ	LOAN	Wed, Mar 30, 2022	6.23	6.44	6.23	6.42
3147	NASDAQ	LOAN	Tue, Mar 29, 2022	6.42	6.46	6.35	6.43
3146	NASDAQ	LOAN	Mon, Mar 28, 2022	6.43	6.45	6.31	6.41
3145	NASDAQ	LOAN	Fri, Mar 25, 2022	6.45	6.45	6.37	6.40
3144	NASDAQ	LOAN	Thu, Mar 24, 2022	6.48	6.48	6.30	6.39
3143	NASDAQ	LOAN	Wed, Mar 23, 2022	6.42	6.42	6.30	6.39
3142	NASDAQ	LOAN	Tue, Mar 22, 2022	6.39	6.39	6.28	6.35
3141	NASDAQ	LOAN	Mon, Mar 21, 2022	6.34	6.35	6.25	6.33
3140	NASDAQ	LOAN	Fri, Mar 18, 2022	5.96	6.31	5.96	6.29
3139	NASDAQ	LOAN	Thu, Mar 17, 2022	6.00	6.05	5.89	6.04
3138	NASDAQ	LOAN	Wed, Mar 16, 2022	5.87	6.00	5.85	5.95
3137	NASDAQ	LOAN	Tue, Mar 15, 2022	5.77	5.90	5.69	5.83
3136	NASDAQ	LOAN	Mon, Mar 14, 2022	5.79	5.90	5.75	5.81
3135	NASDAQ	LOAN	Fri, Mar 11, 2022	5.78	5.87	5.70	5.82
3134	NASDAQ	LOAN	Thu, Mar 10, 2022	5.90	5.90	5.77	5.86
3133	NASDAQ	LOAN	Wed, Mar 9, 2022	5.80	5.91	5.71	5.85
3132	NASDAQ	LOAN	Tue, Mar 8, 2022	5.79	5.80	5.62	5.80
3131	NASDAQ	LOAN	Mon, Mar 7, 2022	5.96	5.96	5.70	5.79
3130	NASDAQ	LOAN	Fri, Mar 4, 2022	6.00	6.00	5.90	5.99
3129	NASDAQ	LOAN	Thu, Mar 3, 2022	6.00	6.00	5.91	5.99
3128	NASDAQ	LOAN	Wed, Mar 2, 2022	5.87	6.00	5.86	6.00
3127	NASDAQ	LOAN	Tue, Mar 1, 2022	5.85	5.90	5.82	5.85
3126	NASDAQ	LOAN	Mon, Feb 28, 2022	5.85	5.85	5.82	5.84
3125	NASDAQ	LOAN	Fri, Feb 25, 2022	5.75	5.84	5.75	5.82
3124	NASDAQ	LOAN	Thu, Feb 24, 2022	5.81	5.88	5.75	5.84
3123	NASDAQ	LOAN	Wed, Feb 23, 2022	5.76	5.90	5.76	5.88
3122	NASDAQ	LOAN	Tue, Feb 22, 2022	5.74	5.83	5.61	5.80
3121	NASDAQ	LOAN	Fri, Feb 18, 2022	5.57	5.70	5.55	5.70
3120	NASDAQ	LOAN	Thu, Feb 17, 2022	5.57	5.63	5.48	5.57
3119	NASDAQ	LOAN	Wed, Feb 16, 2022	5.57	5.62	5.47	5.53
3118	NASDAQ	LOAN	Tue, Feb 15, 2022	5.50	5.55	5.42	5.50
3117	NASDAQ	LOAN	Mon, Feb 14, 2022	5.45	5.49	5.41	5.46
3116	NASDAQ	LOAN	Fri, Feb 11, 2022	5.60	5.66	5.41	5.48
3115	NASDAQ	LOAN	Thu, Feb 10, 2022	5.56	5.66	5.51	5.54
3114	NASDAQ	LOAN	Wed, Feb 9, 2022	5.56	5.68	5.56	5.57
3113	NASDAQ	LOAN	Tue, Feb 8, 2022	5.51	5.57	5.51	5.56
3112	NASDAQ	LOAN	Mon, Feb 7, 2022	5.59	5.59	5.52	5.53
3111	NASDAQ	LOAN	Fri, Feb 4, 2022	5.63	5.63	5.49	5.52
3110	NASDAQ	LOAN	Thu, Feb 3, 2022	5.60	5.60	5.51	5.58
3109	NASDAQ	LOAN	Wed, Feb 2, 2022	5.54	5.56	5.46	5.54
3108	NASDAQ	LOAN	Tue, Feb 1, 2022	5.50	5.60	5.44	5.54
3107	NASDAQ	LOAN	Mon, Jan 31, 2022	5.39	5.44	5.36	5.40
3106	NASDAQ	LOAN	Fri, Jan 28, 2022	5.38	5.44	5.35	5.36
3105	NASDAQ	LOAN	Thu, Jan 27, 2022	5.45	5.45	5.33	5.34
3104	NASDAQ	LOAN	Wed, Jan 26, 2022	5.51	5.62	5.32	5.40
3103	NASDAQ	LOAN	Tue, Jan 25, 2022	5.40	5.51	5.40	5.51
3102	NASDAQ	LOAN	Mon, Jan 24, 2022	5.41	5.51	5.30	5.45
3101	NASDAQ	LOAN	Fri, Jan 21, 2022	5.60	5.72	5.42	5.47
3100	NASDAQ	LOAN	Thu, Jan 20, 2022	5.65	5.77	5.57	5.57
3099	NASDAQ	LOAN	Wed, Jan 19, 2022	5.77	5.80	5.62	5.71
3098	NASDAQ	LOAN	Tue, Jan 18, 2022	5.88	5.88	5.60	5.62
3097	NASDAQ	LOAN	Fri, Jan 14, 2022	5.62	5.80	5.62	5.74
3096	NASDAQ	LOAN	Thu, Jan 13, 2022	5.80	5.94	5.60	5.64
3095	NASDAQ	LOAN	Wed, Jan 12, 2022	5.67	5.81	5.67	5.76
3094	NASDAQ	LOAN	Tue, Jan 11, 2022	5.84	5.84	5.60	5.67
3093	NASDAQ	LOAN	Mon, Jan 10, 2022	5.85	5.85	5.75	5.77
3092	NASDAQ	LOAN	Fri, Jan 7, 2022	5.79	5.80	5.73	5.78
3091	NASDAQ	LOAN	Thu, Jan 6, 2022	5.70	5.75	5.61	5.72
3090	NASDAQ	LOAN	Wed, Jan 5, 2022	5.69	5.71	5.65	5.69
3089	NASDAQ	LOAN	Tue, Jan 4, 2022	5.60	5.70	5.60	5.63
3088	NASDAQ	LOAN	Mon, Jan 3, 2022	5.47	5.70	5.47	5.60
3087	NASDAQ	LOAN	Fri, Dec 31, 2021	5.70	5.70	5.39	5.50
3086	NASDAQ	LOAN	Thu, Dec 30, 2021	5.64	5.79	5.63	5.70
3085	NASDAQ	LOAN	Wed, Dec 29, 2021	5.75	5.94	5.75	5.81
3084	NASDAQ	LOAN	Tue, Dec 28, 2021	5.90	5.95	5.74	5.74
3083	NASDAQ	LOAN	Mon, Dec 27, 2021	6.09	6.15	5.80	5.80
3082	NASDAQ	LOAN	Thu, Dec 23, 2021	6.09	6.16	6.05	6.11
3081	NASDAQ	LOAN	Wed, Dec 22, 2021	5.98	6.12	5.93	6.09
3080	NASDAQ	LOAN	Tue, Dec 21, 2021	6.02	6.02	5.93	6.00
3079	NASDAQ	LOAN	Mon, Dec 20, 2021	5.98	5.99	5.87	5.98
3078	NASDAQ	LOAN	Fri, Dec 17, 2021	5.91	5.98	5.85	5.98
3077	NASDAQ	LOAN	Thu, Dec 16, 2021	5.76	5.98	5.76	5.92
3076	NASDAQ	LOAN	Wed, Dec 15, 2021	5.88	5.97	5.76	5.85
3075	NASDAQ	LOAN	Tue, Dec 14, 2021	5.89	5.97	5.75	5.90
3074	NASDAQ	LOAN	Mon, Dec 13, 2021	5.80	5.98	5.72	5.81
3073	NASDAQ	LOAN	Fri, Dec 10, 2021	5.84	5.98	5.79	5.80
3072	NASDAQ	LOAN	Thu, Dec 9, 2021	5.66	5.85	5.66	5.78
3071	NASDAQ	LOAN	Wed, Dec 8, 2021	5.72	5.84	5.61	5.66
3070	NASDAQ	LOAN	Tue, Dec 7, 2021	5.78	5.90	5.75	5.75
3069	NASDAQ	LOAN	Mon, Dec 6, 2021	5.74	5.80	5.60	5.78
3068	NASDAQ	LOAN	Fri, Dec 3, 2021	5.67	5.75	5.61	5.75
3067	NASDAQ	LOAN	Thu, Dec 2, 2021	5.45	5.58	5.45	5.58
3066	NASDAQ	LOAN	Wed, Dec 1, 2021	5.62	5.68	5.33	5.36
3065	NASDAQ	LOAN	Tue, Nov 30, 2021	5.77	5.79	5.51	5.55
3064	NASDAQ	LOAN	Mon, Nov 29, 2021	5.88	5.88	5.73	5.80
3063	NASDAQ	LOAN	Fri, Nov 26, 2021	5.85	5.88	5.84	5.88
3062	NASDAQ	LOAN	Wed, Nov 24, 2021	5.80	5.89	5.80	5.89
3061	NASDAQ	LOAN	Tue, Nov 23, 2021	5.91	5.94	5.81	5.84
3060	NASDAQ	LOAN	Mon, Nov 22, 2021	5.89	5.94	5.82	5.85
3059	NASDAQ	LOAN	Fri, Nov 19, 2021	5.97	6.01	5.89	5.89
3058	NASDAQ	LOAN	Thu, Nov 18, 2021	6.01	6.07	5.95	5.97
3057	NASDAQ	LOAN	Wed, Nov 17, 2021	6.15	6.20	6.00	6.07
3056	NASDAQ	LOAN	Tue, Nov 16, 2021	6.14	6.15	6.06	6.10
3055	NASDAQ	LOAN	Mon, Nov 15, 2021	6.24	6.24	6.06	6.14
3054	NASDAQ	LOAN	Fri, Nov 12, 2021	6.21	6.22	6.10	6.15
3053	NASDAQ	LOAN	Thu, Nov 11, 2021	6.28	6.30	6.16	6.17
3052	NASDAQ	LOAN	Wed, Nov 10, 2021	6.22	6.30	6.22	6.28
3051	NASDAQ	LOAN	Tue, Nov 9, 2021	6.15	6.28	6.11	6.28
3050	NASDAQ	LOAN	Mon, Nov 8, 2021	6.21	6.22	6.10	6.13
3049	NASDAQ	LOAN	Fri, Nov 5, 2021	6.22	6.31	6.09	6.17
3048	NASDAQ	LOAN	Thu, Nov 4, 2021	6.25	6.25	6.14	6.20
3047	NASDAQ	LOAN	Wed, Nov 3, 2021	6.35	6.39	6.16	6.21
3046	NASDAQ	LOAN	Tue, Nov 2, 2021	6.38	6.38	6.28	6.36
3045	NASDAQ	LOAN	Mon, Nov 1, 2021	6.45	6.53	6.32	6.34
3044	NASDAQ	LOAN	Fri, Oct 29, 2021	6.44	6.53	6.37	6.40
3043	NASDAQ	LOAN	Thu, Oct 28, 2021	6.53	6.55	6.32	6.40
3042	NASDAQ	LOAN	Wed, Oct 27, 2021	6.62	6.74	6.43	6.48
3041	NASDAQ	LOAN	Tue, Oct 26, 2021	6.67	6.71	6.50	6.58
3040	NASDAQ	LOAN	Mon, Oct 25, 2021	6.18	6.62	6.17	6.58
3039	NASDAQ	LOAN	Fri, Oct 22, 2021	6.16	6.24	6.04	6.11
3038	NASDAQ	LOAN	Thu, Oct 21, 2021	6.22	6.26	6.11	6.19
3037	NASDAQ	LOAN	Wed, Oct 20, 2021	6.27	6.35	6.18	6.25
3036	NASDAQ	LOAN	Tue, Oct 19, 2021	6.47	6.49	6.22	6.27
3035	NASDAQ	LOAN	Mon, Oct 18, 2021	6.36	6.47	6.20	6.42
3034	NASDAQ	LOAN	Fri, Oct 15, 2021	6.32	6.42	6.15	6.22
3033	NASDAQ	LOAN	Thu, Oct 14, 2021	6.45	6.56	6.12	6.26
3032	NASDAQ	LOAN	Wed, Oct 13, 2021	6.40	6.69	6.32	6.41
3031	NASDAQ	LOAN	Tue, Oct 12, 2021	6.38	6.44	6.33	6.39
3030	NASDAQ	LOAN	Mon, Oct 11, 2021	6.34	6.46	6.34	6.38
3029	NASDAQ	LOAN	Fri, Oct 8, 2021	6.33	6.60	6.33	6.39
3028	NASDAQ	LOAN	Thu, Oct 7, 2021	6.47	6.68	6.36	6.46
3027	NASDAQ	LOAN	Wed, Oct 6, 2021	6.75	6.87	6.60	6.71
3026	NASDAQ	LOAN	Tue, Oct 5, 2021	7.00	7.02	6.71	6.78
3025	NASDAQ	LOAN	Mon, Oct 4, 2021	7.10	7.10	6.85	6.91
3024	NASDAQ	LOAN	Fri, Oct 1, 2021	6.85	7.09	6.81	7.06
3023	NASDAQ	LOAN	Thu, Sep 30, 2021	6.90	6.90	6.76	6.80
3022	NASDAQ	LOAN	Wed, Sep 29, 2021	6.95	7.02	6.71	6.89
3021	NASDAQ	LOAN	Tue, Sep 28, 2021	7.09	7.09	6.90	6.95
3020	NASDAQ	LOAN	Mon, Sep 27, 2021	6.98	7.09	6.89	7.07
3019	NASDAQ	LOAN	Fri, Sep 24, 2021	6.93	6.99	6.84	6.93
3018	NASDAQ	LOAN	Thu, Sep 23, 2021	6.89	7.00	6.84	6.99
3017	NASDAQ	LOAN	Wed, Sep 22, 2021	6.91	6.91	6.74	6.89
3016	NASDAQ	LOAN	Tue, Sep 21, 2021	6.90	6.90	6.70	6.89
3015	NASDAQ	LOAN	Mon, Sep 20, 2021	6.86	6.92	6.55	6.84
3014	NASDAQ	LOAN	Fri, Sep 17, 2021	6.53	6.85	6.36	6.85
3013	NASDAQ	LOAN	Thu, Sep 16, 2021	6.43	6.52	6.30	6.50
3012	NASDAQ	LOAN	Wed, Sep 15, 2021	6.36	6.47	6.29	6.40
3011	NASDAQ	LOAN	Tue, Sep 14, 2021	6.23	6.36	6.23	6.30
3010	NASDAQ	LOAN	Mon, Sep 13, 2021	6.29	6.32	6.23	6.23
3009	NASDAQ	LOAN	Fri, Sep 10, 2021	6.44	6.44	6.26	6.29
3008	NASDAQ	LOAN	Thu, Sep 9, 2021	6.28	6.38	6.28	6.29
3007	NASDAQ	LOAN	Wed, Sep 8, 2021	6.31	6.36	6.29	6.30
3006	NASDAQ	LOAN	Tue, Sep 7, 2021	6.34	6.41	6.34	6.39
3005	NASDAQ	LOAN	Fri, Sep 3, 2021	6.28	6.45	6.25	6.40
3004	NASDAQ	LOAN	Thu, Sep 2, 2021	6.38	6.56	6.22	6.23
3003	NASDAQ	LOAN	Wed, Sep 1, 2021	6.37	6.50	6.36	6.42
3002	NASDAQ	LOAN	Tue, Aug 31, 2021	6.35	6.40	6.23	6.38
3001	NASDAQ	LOAN	Mon, Aug 30, 2021	6.44	6.54	6.39	6.39
3000	NASDAQ	LOAN	Fri, Aug 27, 2021	6.38	6.60	6.30	6.43
2999	NASDAQ	LOAN	Thu, Aug 26, 2021	6.27	6.41	6.23	6.39
2998	NASDAQ	LOAN	Wed, Aug 25, 2021	6.19	6.33	6.19	6.22
2997	NASDAQ	LOAN	Tue, Aug 24, 2021	6.23	6.32	6.20	6.22
2996	NASDAQ	LOAN	Mon, Aug 23, 2021	6.28	6.40	6.23	6.28
2995	NASDAQ	LOAN	Fri, Aug 20, 2021	6.18	6.33	6.04	6.32
2994	NASDAQ	LOAN	Thu, Aug 19, 2021	6.04	6.22	5.95	6.21
2993	NASDAQ	LOAN	Wed, Aug 18, 2021	6.10	6.14	6.01	6.08
2992	NASDAQ	LOAN	Tue, Aug 17, 2021	6.11	6.21	6.07	6.07
2991	NASDAQ	LOAN	Mon, Aug 16, 2021	6.16	6.28	6.01	6.11
2990	NASDAQ	LOAN	Fri, Aug 13, 2021	6.11	6.28	6.10	6.15
2989	NASDAQ	LOAN	Thu, Aug 12, 2021	6.27	6.33	6.11	6.11
2988	NASDAQ	LOAN	Wed, Aug 11, 2021	6.24	6.32	6.24	6.31
2987	NASDAQ	LOAN	Tue, Aug 10, 2021	6.21	6.36	6.21	6.24
2986	NASDAQ	LOAN	Mon, Aug 9, 2021	6.20	6.37	6.15	6.22
2985	NASDAQ	LOAN	Fri, Aug 6, 2021	6.01	6.35	6.01	6.24
2984	NASDAQ	LOAN	Thu, Aug 5, 2021	6.01	6.28	6.00	6.08
2983	NASDAQ	LOAN	Wed, Aug 4, 2021	6.05	6.15	6.03	6.10
2982	NASDAQ	LOAN	Tue, Aug 3, 2021	6.19	6.19	6.06	6.09
2981	NASDAQ	LOAN	Mon, Aug 2, 2021	6.17	6.37	6.15	6.20
2980	NASDAQ	LOAN	Fri, Jul 30, 2021	6.23	6.40	6.16	6.18
2979	NASDAQ	LOAN	Thu, Jul 29, 2021	6.41	6.41	6.23	6.27
2978	NASDAQ	LOAN	Wed, Jul 28, 2021	6.40	6.46	6.39	6.41
2977	NASDAQ	LOAN	Tue, Jul 27, 2021	6.45	6.59	6.25	6.38
2976	NASDAQ	LOAN	Mon, Jul 26, 2021	6.25	6.47	6.25	6.35
2975	NASDAQ	LOAN	Fri, Jul 23, 2021	6.40	6.40	6.25	6.29
2974	NASDAQ	LOAN	Thu, Jul 22, 2021	6.31	6.38	6.23	6.34
2973	NASDAQ	LOAN	Wed, Jul 21, 2021	6.30	6.49	6.30	6.33
2972	NASDAQ	LOAN	Tue, Jul 20, 2021	6.29	6.42	6.28	6.39
2971	NASDAQ	LOAN	Mon, Jul 19, 2021	6.32	6.46	6.21	6.23
2970	NASDAQ	LOAN	Fri, Jul 16, 2021	6.32	6.47	6.19	6.39
2969	NASDAQ	LOAN	Thu, Jul 15, 2021	6.36	6.41	6.15	6.25
2968	NASDAQ	LOAN	Wed, Jul 14, 2021	6.64	6.64	6.18	6.36
2967	NASDAQ	LOAN	Tue, Jul 13, 2021	6.56	6.74	6.50	6.67
2966	NASDAQ	LOAN	Mon, Jul 12, 2021	6.55	6.59	6.41	6.56
2965	NASDAQ	LOAN	Fri, Jul 9, 2021	6.40	6.64	6.28	6.52
2964	NASDAQ	LOAN	Thu, Jul 8, 2021	6.60	6.74	6.45	6.45
2963	NASDAQ	LOAN	Wed, Jul 7, 2021	7.01	7.15	6.64	6.65
2962	NASDAQ	LOAN	Tue, Jul 6, 2021	7.90	8.00	7.84	7.94
2961	NASDAQ	LOAN	Fri, Jul 2, 2021	7.97	7.98	7.85	7.89
2960	NASDAQ	LOAN	Thu, Jul 1, 2021	7.89	8.05	7.55	7.90
2959	NASDAQ	LOAN	Wed, Jun 30, 2021	7.60	7.99	7.56	7.85
2958	NASDAQ	LOAN	Tue, Jun 29, 2021	7.49	7.65	7.47	7.65
2957	NASDAQ	LOAN	Mon, Jun 28, 2021	7.15	7.48	7.15	7.48
2956	NASDAQ	LOAN	Fri, Jun 25, 2021	7.14	7.47	7.09	7.10
2955	NASDAQ	LOAN	Thu, Jun 24, 2021	7.25	7.36	7.02	7.15
2954	NASDAQ	LOAN	Wed, Jun 23, 2021	7.25	7.48	7.04	7.25
2953	NASDAQ	LOAN	Tue, Jun 22, 2021	6.98	7.25	6.93	7.25
2952	NASDAQ	LOAN	Mon, Jun 21, 2021	6.99	7.03	6.90	6.93
2951	NASDAQ	LOAN	Fri, Jun 18, 2021	6.90	6.95	6.80	6.95
2950	NASDAQ	LOAN	Thu, Jun 17, 2021	6.88	6.90	6.82	6.90
2949	NASDAQ	LOAN	Wed, Jun 16, 2021	6.89	6.90	6.83	6.84
2948	NASDAQ	LOAN	Tue, Jun 15, 2021	6.80	6.84	6.80	6.84
2947	NASDAQ	LOAN	Mon, Jun 14, 2021	6.85	6.85	6.80	6.82
2946	NASDAQ	LOAN	Fri, Jun 11, 2021	6.85	6.86	6.78	6.85
2945	NASDAQ	LOAN	Thu, Jun 10, 2021	6.85	6.86	6.80	6.81
2944	NASDAQ	LOAN	Wed, Jun 9, 2021	6.87	6.87	6.79	6.85
2943	NASDAQ	LOAN	Tue, Jun 8, 2021	6.90	6.94	6.79	6.79
2942	NASDAQ	LOAN	Mon, Jun 7, 2021	6.75	6.86	6.75	6.85
2941	NASDAQ	LOAN	Fri, Jun 4, 2021	6.80	6.80	6.75	6.75
2940	NASDAQ	LOAN	Thu, Jun 3, 2021	6.77	6.82	6.74	6.78
2939	NASDAQ	LOAN	Wed, Jun 2, 2021	6.78	6.83	6.60	6.72
2938	NASDAQ	LOAN	Tue, Jun 1, 2021	6.70	6.87	6.70	6.79
2937	NASDAQ	LOAN	Fri, May 28, 2021	6.53	6.70	6.53	6.70
2936	NASDAQ	LOAN	Thu, May 27, 2021	6.55	6.55	6.46	6.52
2935	NASDAQ	LOAN	Wed, May 26, 2021	6.54	6.58	6.50	6.54
2934	NASDAQ	LOAN	Tue, May 25, 2021	6.55	6.60	6.50	6.58
2933	NASDAQ	LOAN	Mon, May 24, 2021	6.60	6.60	6.50	6.56
2932	NASDAQ	LOAN	Fri, May 21, 2021	6.66	6.70	6.63	6.67
2931	NASDAQ	LOAN	Thu, May 20, 2021	6.41	6.73	6.40	6.72
2930	NASDAQ	LOAN	Wed, May 19, 2021	6.48	6.53	6.33	6.41
2929	NASDAQ	LOAN	Tue, May 18, 2021	6.50	6.53	6.42	6.53
2928	NASDAQ	LOAN	Mon, May 17, 2021	6.36	6.48	6.36	6.48
2927	NASDAQ	LOAN	Fri, May 14, 2021	6.31	6.36	6.24	6.36
2926	NASDAQ	LOAN	Thu, May 13, 2021	6.35	6.39	6.20	6.23
2925	NASDAQ	LOAN	Wed, May 12, 2021	6.28	6.34	6.26	6.33
2924	NASDAQ	LOAN	Tue, May 11, 2021	6.33	6.36	6.15	6.26
2923	NASDAQ	LOAN	Mon, May 10, 2021	6.45	6.48	6.35	6.48
2922	NASDAQ	LOAN	Fri, May 7, 2021	6.38	6.44	6.34	6.42
2921	NASDAQ	LOAN	Thu, May 6, 2021	6.44	6.44	6.35	6.38
2920	NASDAQ	LOAN	Wed, May 5, 2021	6.33	6.48	6.32	6.46
2919	NASDAQ	LOAN	Tue, May 4, 2021	6.29	6.33	6.26	6.32
2918	NASDAQ	LOAN	Mon, May 3, 2021	6.30	6.30	6.25	6.28
2917	NASDAQ	LOAN	Fri, Apr 30, 2021	6.29	6.30	6.18	6.29
2916	NASDAQ	LOAN	Thu, Apr 29, 2021	6.30	6.30	6.11	6.20
2915	NASDAQ	LOAN	Wed, Apr 28, 2021	6.19	6.33	6.13	6.27
2914	NASDAQ	LOAN	Tue, Apr 27, 2021	6.19	6.20	6.05	6.19
2913	NASDAQ	LOAN	Mon, Apr 26, 2021	6.07	6.17	6.05	6.17
2912	NASDAQ	LOAN	Fri, Apr 23, 2021	6.04	6.18	6.04	6.14
2911	NASDAQ	LOAN	Thu, Apr 22, 2021	6.08	6.13	6.03	6.08
2910	NASDAQ	LOAN	Wed, Apr 21, 2021	6.15	6.22	6.07	6.10
2909	NASDAQ	LOAN	Tue, Apr 20, 2021	6.32	6.32	6.10	6.19
2908	NASDAQ	LOAN	Mon, Apr 19, 2021	6.15	6.33	6.06	6.26
2907	NASDAQ	LOAN	Fri, Apr 16, 2021	6.05	6.20	6.05	6.07
2906	NASDAQ	LOAN	Thu, Apr 15, 2021	6.00	6.15	5.82	6.03
2905	NASDAQ	LOAN	Wed, Apr 14, 2021	5.57	5.85	5.57	5.83
2904	NASDAQ	LOAN	Tue, Apr 13, 2021	5.56	5.56	5.41	5.51
2903	NASDAQ	LOAN	Mon, Apr 12, 2021	5.83	5.85	5.55	5.56
2902	NASDAQ	LOAN	Fri, Apr 9, 2021	6.11	6.17	5.84	5.85
2901	NASDAQ	LOAN	Thu, Apr 8, 2021	6.57	6.57	6.06	6.11
2900	NASDAQ	LOAN	Wed, Apr 7, 2021	6.50	6.69	6.45	6.68
2899	NASDAQ	LOAN	Tue, Apr 6, 2021	6.40	6.47	6.37	6.45
2898	NASDAQ	LOAN	Mon, Apr 5, 2021	6.20	6.40	6.18	6.36
2897	NASDAQ	LOAN	Thu, Apr 1, 2021	6.10	6.23	6.01	6.18
2896	NASDAQ	LOAN	Wed, Mar 31, 2021	5.94	6.10	5.90	6.10
2895	NASDAQ	LOAN	Tue, Mar 30, 2021	5.84	5.93	5.82	5.93
2894	NASDAQ	LOAN	Mon, Mar 29, 2021	5.76	5.91	5.76	5.82
2893	NASDAQ	LOAN	Fri, Mar 26, 2021	5.88	5.95	5.82	5.89
2892	NASDAQ	LOAN	Thu, Mar 25, 2021	5.87	5.87	5.76	5.85
2891	NASDAQ	LOAN	Wed, Mar 24, 2021	5.81	5.87	5.79	5.82
2890	NASDAQ	LOAN	Tue, Mar 23, 2021	5.88	5.88	5.80	5.83
2889	NASDAQ	LOAN	Mon, Mar 22, 2021	5.94	5.94	5.81	5.89
2888	NASDAQ	LOAN	Fri, Mar 19, 2021	5.72	5.85	5.70	5.83
2887	NASDAQ	LOAN	Thu, Mar 18, 2021	5.74	5.78	5.73	5.75
2886	NASDAQ	LOAN	Wed, Mar 17, 2021	5.80	5.80	5.64	5.74
2885	NASDAQ	LOAN	Tue, Mar 16, 2021	5.69	5.75	5.59	5.69
2884	NASDAQ	LOAN	Mon, Mar 15, 2021	5.47	5.69	5.47	5.69
2883	NASDAQ	LOAN	Fri, Mar 12, 2021	5.60	5.60	5.53	5.60
2882	NASDAQ	LOAN	Thu, Mar 11, 2021	5.45	5.53	5.38	5.51
2881	NASDAQ	LOAN	Wed, Mar 10, 2021	5.36	5.45	5.30	5.44
2880	NASDAQ	LOAN	Tue, Mar 9, 2021	5.35	5.44	5.26	5.44
2879	NASDAQ	LOAN	Mon, Mar 8, 2021	5.20	5.35	5.19	5.32
2878	NASDAQ	LOAN	Fri, Mar 5, 2021	5.29	5.38	5.16	5.22
2877	NASDAQ	LOAN	Thu, Mar 4, 2021	5.50	5.50	5.31	5.35
2876	NASDAQ	LOAN	Wed, Mar 3, 2021	5.33	5.42	5.31	5.41
2875	NASDAQ	LOAN	Tue, Mar 2, 2021	5.42	5.43	5.32	5.41
2874	NASDAQ	LOAN	Mon, Mar 1, 2021	5.50	5.68	5.25	5.39
2873	NASDAQ	LOAN	Fri, Feb 26, 2021	5.60	5.60	5.51	5.51
2872	NASDAQ	LOAN	Thu, Feb 25, 2021	5.54	5.69	5.50	5.55
2871	NASDAQ	LOAN	Wed, Feb 24, 2021	5.39	5.54	5.31	5.45
2870	NASDAQ	LOAN	Tue, Feb 23, 2021	5.39	5.39	5.33	5.39
2869	NASDAQ	LOAN	Mon, Feb 22, 2021	5.39	5.43	5.39	5.39
2868	NASDAQ	LOAN	Fri, Feb 19, 2021	5.47	5.50	5.40	5.50
2867	NASDAQ	LOAN	Thu, Feb 18, 2021	5.43	5.47	5.40	5.40
2866	NASDAQ	LOAN	Wed, Feb 17, 2021	5.45	5.45	5.35	5.40
2865	NASDAQ	LOAN	Tue, Feb 16, 2021	5.32	5.46	5.32	5.42
2864	NASDAQ	LOAN	Fri, Feb 12, 2021	5.44	5.44	5.32	5.32
2863	NASDAQ	LOAN	Thu, Feb 11, 2021	5.40	5.41	5.32	5.33
2862	NASDAQ	LOAN	Wed, Feb 10, 2021	5.46	5.47	5.33	5.40
2861	NASDAQ	LOAN	Tue, Feb 9, 2021	5.46	5.46	5.32	5.37
2860	NASDAQ	LOAN	Mon, Feb 8, 2021	5.32	5.47	5.32	5.45
2859	NASDAQ	LOAN	Fri, Feb 5, 2021	5.36	5.39	5.25	5.32
2858	NASDAQ	LOAN	Thu, Feb 4, 2021	5.30	5.38	5.25	5.27
2857	NASDAQ	LOAN	Wed, Feb 3, 2021	5.32	5.38	5.29	5.33
2856	NASDAQ	LOAN	Tue, Feb 2, 2021	5.10	5.40	5.09	5.40
2855	NASDAQ	LOAN	Mon, Feb 1, 2021	5.05	5.12	4.89	5.09
2854	NASDAQ	LOAN	Fri, Jan 29, 2021	5.26	5.26	5.12	5.19
2853	NASDAQ	LOAN	Thu, Jan 28, 2021	5.16	5.28	5.10	5.15
2852	NASDAQ	LOAN	Wed, Jan 27, 2021	5.21	5.25	5.16	5.17
2851	NASDAQ	LOAN	Tue, Jan 26, 2021	5.21	5.31	5.17	5.24
2850	NASDAQ	LOAN	Mon, Jan 25, 2021	5.11	5.31	5.11	5.25
2849	NASDAQ	LOAN	Fri, Jan 22, 2021	5.15	5.25	5.11	5.16
2848	NASDAQ	LOAN	Thu, Jan 21, 2021	5.34	5.34	5.13	5.19
2847	NASDAQ	LOAN	Wed, Jan 20, 2021	5.41	5.42	5.30	5.31
2846	NASDAQ	LOAN	Tue, Jan 19, 2021	5.27	5.43	5.24	5.41
2845	NASDAQ	LOAN	Fri, Jan 15, 2021	5.30	5.34	5.11	5.23
2844	NASDAQ	LOAN	Thu, Jan 14, 2021	5.30	5.34	5.25	5.27
2843	NASDAQ	LOAN	Wed, Jan 13, 2021	5.02	5.36	5.02	5.31
2842	NASDAQ	LOAN	Tue, Jan 12, 2021	5.07	5.19	5.05	5.11
2841	NASDAQ	LOAN	Mon, Jan 11, 2021	5.03	5.11	5.03	5.08
2840	NASDAQ	LOAN	Fri, Jan 8, 2021	5.15	5.15	5.04	5.08
2839	NASDAQ	LOAN	Thu, Jan 7, 2021	5.07	5.09	5.03	5.09
2838	NASDAQ	LOAN	Wed, Jan 6, 2021	5.01	5.14	5.01	5.07
2837	NASDAQ	LOAN	Tue, Jan 5, 2021	5.02	5.13	5.02	5.13
2836	NASDAQ	LOAN	Mon, Jan 4, 2021	5.14	5.16	4.90	5.02
2835	NASDAQ	LOAN	Thu, Dec 31, 2020	5.37	5.38	5.14	5.21
2834	NASDAQ	LOAN	Wed, Dec 30, 2020	5.33	5.40	5.21	5.37
2833	NASDAQ	LOAN	Tue, Dec 29, 2020	5.48	5.49	5.28	5.32
2832	NASDAQ	LOAN	Mon, Dec 28, 2020	5.45	5.50	5.25	5.47
2831	NASDAQ	LOAN	Thu, Dec 24, 2020	5.49	5.49	5.35	5.43
2830	NASDAQ	LOAN	Wed, Dec 23, 2020	5.43	5.47	5.33	5.45
2829	NASDAQ	LOAN	Tue, Dec 22, 2020	5.49	5.49	5.25	5.40
2828	NASDAQ	LOAN	Mon, Dec 21, 2020	5.25	5.30	5.24	5.25
2827	NASDAQ	LOAN	Fri, Dec 18, 2020	5.22	5.28	5.22	5.24
2826	NASDAQ	LOAN	Thu, Dec 17, 2020	5.23	5.25	5.20	5.24
2825	NASDAQ	LOAN	Wed, Dec 16, 2020	5.25	5.25	5.15	5.18
2824	NASDAQ	LOAN	Tue, Dec 15, 2020	5.07	5.22	4.95	5.18
2823	NASDAQ	LOAN	Mon, Dec 14, 2020	4.99	5.12	4.96	5.10
2822	NASDAQ	LOAN	Fri, Dec 11, 2020	4.95	5.03	4.93	5.02
2821	NASDAQ	LOAN	Thu, Dec 10, 2020	5.00	5.04	5.00	5.01
2820	NASDAQ	LOAN	Wed, Dec 9, 2020	5.07	5.07	4.93	5.01
2819	NASDAQ	LOAN	Tue, Dec 8, 2020	5.15	5.15	5.03	5.08
2818	NASDAQ	LOAN	Mon, Dec 7, 2020	5.13	5.19	5.12	5.15
2817	NASDAQ	LOAN	Fri, Dec 4, 2020	5.00	5.14	5.00	5.12
2816	NASDAQ	LOAN	Thu, Dec 3, 2020	4.95	5.02	4.94	5.00
2815	NASDAQ	LOAN	Wed, Dec 2, 2020	4.97	4.99	4.89	4.95
2814	NASDAQ	LOAN	Tue, Dec 1, 2020	4.87	4.96	4.87	4.91
2813	NASDAQ	LOAN	Mon, Nov 30, 2020	4.90	4.92	4.87	4.87
2812	NASDAQ	LOAN	Fri, Nov 27, 2020	4.97	4.98	4.92	4.94
2811	NASDAQ	LOAN	Wed, Nov 25, 2020	4.88	4.97	4.85	4.96
2810	NASDAQ	LOAN	Tue, Nov 24, 2020	4.86	4.92	4.81	4.87
2809	NASDAQ	LOAN	Mon, Nov 23, 2020	4.79	4.84	4.70	4.78
2808	NASDAQ	LOAN	Fri, Nov 20, 2020	4.80	4.80	4.59	4.61
2807	NASDAQ	LOAN	Thu, Nov 19, 2020	4.89	4.89	4.51	4.72
2806	NASDAQ	LOAN	Wed, Nov 18, 2020	4.91	4.91	4.64	4.73
2805	NASDAQ	LOAN	Tue, Nov 17, 2020	4.80	4.88	4.73	4.81
2804	NASDAQ	LOAN	Mon, Nov 16, 2020	4.70	4.88	4.70	4.74
2803	NASDAQ	LOAN	Fri, Nov 13, 2020	4.79	4.79	4.63	4.68
2802	NASDAQ	LOAN	Thu, Nov 12, 2020	4.60	4.68	4.60	4.61
2801	NASDAQ	LOAN	Wed, Nov 11, 2020	4.65	4.73	4.61	4.68
2800	NASDAQ	LOAN	Tue, Nov 10, 2020	4.44	4.67	4.44	4.60
2799	NASDAQ	LOAN	Mon, Nov 9, 2020	4.45	4.48	4.33	4.40
2798	NASDAQ	LOAN	Fri, Nov 6, 2020	4.32	4.39	4.32	4.33
2797	NASDAQ	LOAN	Thu, Nov 5, 2020	4.30	4.40	4.30	4.35
2796	NASDAQ	LOAN	Wed, Nov 4, 2020	4.26	4.36	4.26	4.33
2795	NASDAQ	LOAN	Tue, Nov 3, 2020	4.27	4.33	4.24	4.29
2794	NASDAQ	LOAN	Mon, Nov 2, 2020	4.27	4.33	4.20	4.27
2793	NASDAQ	LOAN	Fri, Oct 30, 2020	4.16	4.23	4.11	4.23
2792	NASDAQ	LOAN	Thu, Oct 29, 2020	4.17	4.22	4.12	4.18
2791	NASDAQ	LOAN	Wed, Oct 28, 2020	4.35	4.35	4.13	4.15
2790	NASDAQ	LOAN	Tue, Oct 27, 2020	4.21	4.30	4.18	4.25
2789	NASDAQ	LOAN	Mon, Oct 26, 2020	4.39	4.39	4.18	4.19
2788	NASDAQ	LOAN	Fri, Oct 23, 2020	4.20	4.25	4.15	4.21
2787	NASDAQ	LOAN	Thu, Oct 22, 2020	4.16	4.25	4.16	4.21
2786	NASDAQ	LOAN	Wed, Oct 21, 2020	4.25	4.26	4.15	4.18
2785	NASDAQ	LOAN	Tue, Oct 20, 2020	4.30	4.32	4.21	4.21
2784	NASDAQ	LOAN	Mon, Oct 19, 2020	4.31	4.36	4.30	4.33
2783	NASDAQ	LOAN	Fri, Oct 16, 2020	4.40	4.43	4.33	4.38
2782	NASDAQ	LOAN	Thu, Oct 15, 2020	4.44	4.46	4.33	4.37
2781	NASDAQ	LOAN	Wed, Oct 14, 2020	4.25	4.36	4.25	4.36
2780	NASDAQ	LOAN	Tue, Oct 13, 2020	4.27	4.41	4.27	4.31
2779	NASDAQ	LOAN	Mon, Oct 12, 2020	4.41	4.44	4.21	4.33
2778	NASDAQ	LOAN	Fri, Oct 9, 2020	4.55	4.55	4.42	4.48
2777	NASDAQ	LOAN	Thu, Oct 8, 2020	4.68	4.68	4.40	4.50
2776	NASDAQ	LOAN	Wed, Oct 7, 2020	4.77	4.78	4.63	4.64
2775	NASDAQ	LOAN	Tue, Oct 6, 2020	4.90	4.94	4.70	4.70
2774	NASDAQ	LOAN	Mon, Oct 5, 2020	4.65	4.93	4.63	4.80
2773	NASDAQ	LOAN	Fri, Oct 2, 2020	4.60	4.65	4.56	4.65
2772	NASDAQ	LOAN	Thu, Oct 1, 2020	4.38	4.65	4.38	4.60
2771	NASDAQ	LOAN	Wed, Sep 30, 2020	4.36	4.45	4.35	4.36
2770	NASDAQ	LOAN	Tue, Sep 29, 2020	4.25	4.36	4.25	4.29
2769	NASDAQ	LOAN	Mon, Sep 28, 2020	4.15	4.25	4.15	4.24
2768	NASDAQ	LOAN	Fri, Sep 25, 2020	4.10	4.14	4.08	4.10
2767	NASDAQ	LOAN	Thu, Sep 24, 2020	4.15	4.16	4.05	4.06
2766	NASDAQ	LOAN	Wed, Sep 23, 2020	4.12	4.17	4.11	4.17
2765	NASDAQ	LOAN	Tue, Sep 22, 2020	4.24	4.24	4.15	4.17
2764	NASDAQ	LOAN	Mon, Sep 21, 2020	4.32	4.32	4.12	4.19
2763	NASDAQ	LOAN	Fri, Sep 18, 2020	4.23	4.34	4.21	4.34
2762	NASDAQ	LOAN	Thu, Sep 17, 2020	4.26	4.28	4.10	4.23
2761	NASDAQ	LOAN	Wed, Sep 16, 2020	4.10	4.27	4.05	4.21
2760	NASDAQ	LOAN	Tue, Sep 15, 2020	4.13	4.17	4.13	4.14
2759	NASDAQ	LOAN	Mon, Sep 14, 2020	4.00	4.13	4.00	4.13
2758	NASDAQ	LOAN	Fri, Sep 11, 2020	3.96	3.98	3.90	3.91
2757	NASDAQ	LOAN	Thu, Sep 10, 2020	3.98	4.00	3.95	3.97
2756	NASDAQ	LOAN	Wed, Sep 9, 2020	4.00	4.01	3.96	3.97
2755	NASDAQ	LOAN	Tue, Sep 8, 2020	4.03	4.03	3.97	3.98
2754	NASDAQ	LOAN	Fri, Sep 4, 2020	4.01	4.04	3.95	4.04
2753	NASDAQ	LOAN	Thu, Sep 3, 2020	4.10	4.10	4.01	4.04
2752	NASDAQ	LOAN	Wed, Sep 2, 2020	4.15	4.16	4.07	4.10
2751	NASDAQ	LOAN	Tue, Sep 1, 2020	4.20	4.20	4.10	4.16
2750	NASDAQ	LOAN	Mon, Aug 31, 2020	4.23	4.23	4.18	4.20
2749	NASDAQ	LOAN	Fri, Aug 28, 2020	4.25	4.29	4.23	4.23
2748	NASDAQ	LOAN	Thu, Aug 27, 2020	4.24	4.29	4.24	4.25
2747	NASDAQ	LOAN	Wed, Aug 26, 2020	4.20	4.28	4.20	4.22
2746	NASDAQ	LOAN	Tue, Aug 25, 2020	4.30	4.30	4.18	4.21
2745	NASDAQ	LOAN	Mon, Aug 24, 2020	4.20	4.28	4.15	4.28
2744	NASDAQ	LOAN	Fri, Aug 21, 2020	4.33	4.33	4.20	4.22
2743	NASDAQ	LOAN	Thu, Aug 20, 2020	4.29	4.32	4.29	4.29
2742	NASDAQ	LOAN	Wed, Aug 19, 2020	4.29	4.35	4.29	4.30
2741	NASDAQ	LOAN	Tue, Aug 18, 2020	4.37	4.37	4.29	4.29
2740	NASDAQ	LOAN	Mon, Aug 17, 2020	4.36	4.39	4.30	4.37
2739	NASDAQ	LOAN	Fri, Aug 14, 2020	4.29	4.40	4.29	4.37
2738	NASDAQ	LOAN	Thu, Aug 13, 2020	4.29	4.34	4.29	4.29
2737	NASDAQ	LOAN	Wed, Aug 12, 2020	4.29	4.43	4.29	4.29
2736	NASDAQ	LOAN	Tue, Aug 11, 2020	4.25	4.34	4.20	4.27
2735	NASDAQ	LOAN	Mon, Aug 10, 2020	4.15	4.25	4.15	4.25
2734	NASDAQ	LOAN	Fri, Aug 7, 2020	4.21	4.21	4.16	4.20
2733	NASDAQ	LOAN	Thu, Aug 6, 2020	4.19	4.22	4.18	4.18
2732	NASDAQ	LOAN	Wed, Aug 5, 2020	4.18	4.22	4.18	4.19
2731	NASDAQ	LOAN	Tue, Aug 4, 2020	4.19	4.21	4.15	4.18
2730	NASDAQ	LOAN	Mon, Aug 3, 2020	4.16	4.25	4.15	4.17
2729	NASDAQ	LOAN	Fri, Jul 31, 2020	4.20	4.20	4.13	4.15
2728	NASDAQ	LOAN	Thu, Jul 30, 2020	4.18	4.24	4.15	4.20
2727	NASDAQ	LOAN	Wed, Jul 29, 2020	4.17	4.25	4.17	4.25
2726	NASDAQ	LOAN	Tue, Jul 28, 2020	4.13	4.23	4.12	4.16
2725	NASDAQ	LOAN	Mon, Jul 27, 2020	4.20	4.32	4.12	4.12
2724	NASDAQ	LOAN	Fri, Jul 24, 2020	4.26	4.33	4.18	4.20
2723	NASDAQ	LOAN	Thu, Jul 23, 2020	4.23	4.36	4.23	4.25
2722	NASDAQ	LOAN	Wed, Jul 22, 2020	4.25	4.34	4.20	4.25
2721	NASDAQ	LOAN	Tue, Jul 21, 2020	4.24	4.45	4.21	4.24
2720	NASDAQ	LOAN	Mon, Jul 20, 2020	4.41	4.49	4.23	4.23
2719	NASDAQ	LOAN	Fri, Jul 17, 2020	4.39	4.54	4.35	4.38
2718	NASDAQ	LOAN	Thu, Jul 16, 2020	4.71	4.71	4.50	4.50
2717	NASDAQ	LOAN	Wed, Jul 15, 2020	4.60	4.75	4.45	4.50
2716	NASDAQ	LOAN	Tue, Jul 14, 2020	4.39	4.59	4.39	4.59
2715	NASDAQ	LOAN	Mon, Jul 13, 2020	4.50	4.59	4.33	4.48
2714	NASDAQ	LOAN	Fri, Jul 10, 2020	4.66	4.73	4.55	4.58
2713	NASDAQ	LOAN	Thu, Jul 9, 2020	5.18	5.18	4.63	4.70
2712	NASDAQ	LOAN	Wed, Jul 8, 2020	4.95	5.47	4.93	5.30
2711	NASDAQ	LOAN	Tue, Jul 7, 2020	4.95	4.99	4.83	4.99
2710	NASDAQ	LOAN	Mon, Jul 6, 2020	4.72	4.95	4.72	4.89
2709	NASDAQ	LOAN	Thu, Jul 2, 2020	4.66	4.83	4.63	4.70
2708	NASDAQ	LOAN	Wed, Jul 1, 2020	4.72	4.72	4.51	4.66
2707	NASDAQ	LOAN	Tue, Jun 30, 2020	4.70	4.70	4.50	4.66
2706	NASDAQ	LOAN	Mon, Jun 29, 2020	4.31	4.72	4.30	4.67
2705	NASDAQ	LOAN	Fri, Jun 26, 2020	4.45	4.46	4.32	4.36
2704	NASDAQ	LOAN	Thu, Jun 25, 2020	4.42	4.42	4.27	4.33
2703	NASDAQ	LOAN	Wed, Jun 24, 2020	4.24	4.40	4.20	4.30
2702	NASDAQ	LOAN	Tue, Jun 23, 2020	4.22	4.25	4.20	4.24
2701	NASDAQ	LOAN	Mon, Jun 22, 2020	4.25	4.29	4.16	4.20
2700	NASDAQ	LOAN	Fri, Jun 19, 2020	4.54	4.54	4.19	4.25
2699	NASDAQ	LOAN	Thu, Jun 18, 2020	4.55	4.55	4.33	4.40
2698	NASDAQ	LOAN	Wed, Jun 17, 2020	4.51	4.62	4.38	4.46
2697	NASDAQ	LOAN	Tue, Jun 16, 2020	4.35	4.47	4.25	4.38
2696	NASDAQ	LOAN	Mon, Jun 15, 2020	4.20	4.33	4.15	4.25
2695	NASDAQ	LOAN	Fri, Jun 12, 2020	4.26	4.50	4.18	4.27
2694	NASDAQ	LOAN	Thu, Jun 11, 2020	4.46	4.51	4.25	4.25
2693	NASDAQ	LOAN	Wed, Jun 10, 2020	4.66	4.66	4.45	4.52
2692	NASDAQ	LOAN	Tue, Jun 9, 2020	4.74	4.74	4.47	4.65
2691	NASDAQ	LOAN	Mon, Jun 8, 2020	4.39	4.75	4.36	4.75
2690	NASDAQ	LOAN	Fri, Jun 5, 2020	4.50	4.55	4.30	4.36
2689	NASDAQ	LOAN	Thu, Jun 4, 2020	4.35	4.49	4.33	4.45
2688	NASDAQ	LOAN	Wed, Jun 3, 2020	4.35	4.47	4.33	4.33
2687	NASDAQ	LOAN	Tue, Jun 2, 2020	4.29	4.50	4.29	4.35
2686	NASDAQ	LOAN	Mon, Jun 1, 2020	4.45	4.51	4.35	4.36
2685	NASDAQ	LOAN	Fri, May 29, 2020	4.61	4.61	4.42	4.44
2684	NASDAQ	LOAN	Thu, May 28, 2020	4.75	4.75	4.60	4.62
2683	NASDAQ	LOAN	Wed, May 27, 2020	4.45	4.60	4.32	4.60
2682	NASDAQ	LOAN	Tue, May 26, 2020	4.11	4.43	4.11	4.35
2681	NASDAQ	LOAN	Fri, May 22, 2020	4.24	4.28	4.16	4.18
2680	NASDAQ	LOAN	Thu, May 21, 2020	4.28	4.30	4.11	4.16
2679	NASDAQ	LOAN	Wed, May 20, 2020	4.31	4.36	4.22	4.30
2678	NASDAQ	LOAN	Tue, May 19, 2020	4.32	4.32	4.15	4.21
2677	NASDAQ	LOAN	Mon, May 18, 2020	4.29	4.33	4.20	4.31
2676	NASDAQ	LOAN	Fri, May 15, 2020	4.25	4.35	4.12	4.16
2675	NASDAQ	LOAN	Thu, May 14, 2020	4.36	4.36	4.16	4.18
2674	NASDAQ	LOAN	Wed, May 13, 2020	4.44	4.76	4.14	4.32
2673	NASDAQ	LOAN	Tue, May 12, 2020	4.99	4.99	4.25	4.26
2672	NASDAQ	LOAN	Mon, May 11, 2020	4.72	4.98	4.60	4.78
2671	NASDAQ	LOAN	Fri, May 8, 2020	3.95	4.40	3.80	4.37
2670	NASDAQ	LOAN	Thu, May 7, 2020	4.00	4.10	3.62	3.62
2669	NASDAQ	LOAN	Wed, May 6, 2020	4.20	4.22	4.05	4.09
2668	NASDAQ	LOAN	Tue, May 5, 2020	4.12	4.23	4.05	4.17
2667	NASDAQ	LOAN	Mon, May 4, 2020	3.96	4.14	3.95	4.02
2666	NASDAQ	LOAN	Fri, May 1, 2020	4.00	4.10	3.95	3.96
2665	NASDAQ	LOAN	Thu, Apr 30, 2020	4.24	4.24	3.90	3.95
2664	NASDAQ	LOAN	Wed, Apr 29, 2020	3.97	4.18	3.86	4.17
2663	NASDAQ	LOAN	Tue, Apr 28, 2020	3.75	3.78	3.72	3.76
2662	NASDAQ	LOAN	Mon, Apr 27, 2020	3.66	3.85	3.64	3.72
2661	NASDAQ	LOAN	Fri, Apr 24, 2020	3.75	3.84	3.60	3.65
2660	NASDAQ	LOAN	Thu, Apr 23, 2020	3.86	3.89	3.80	3.80
2659	NASDAQ	LOAN	Wed, Apr 22, 2020	3.75	3.88	3.72	3.79
2658	NASDAQ	LOAN	Tue, Apr 21, 2020	3.93	3.93	3.64	3.64
2657	NASDAQ	LOAN	Mon, Apr 20, 2020	4.01	4.01	3.84	3.88
2656	NASDAQ	LOAN	Fri, Apr 17, 2020	3.99	4.05	3.81	3.87
2655	NASDAQ	LOAN	Thu, Apr 16, 2020	3.86	3.96	3.81	3.81
2654	NASDAQ	LOAN	Wed, Apr 15, 2020	3.95	4.00	3.75	3.80
2653	NASDAQ	LOAN	Tue, Apr 14, 2020	3.76	3.96	3.76	3.93
2652	NASDAQ	LOAN	Mon, Apr 13, 2020	3.95	3.98	3.75	3.80
2651	NASDAQ	LOAN	Thu, Apr 9, 2020	3.71	3.95	3.71	3.93
2650	NASDAQ	LOAN	Wed, Apr 8, 2020	3.79	3.95	3.64	3.77
2649	NASDAQ	LOAN	Tue, Apr 7, 2020	4.09	4.10	3.87	3.93
2648	NASDAQ	LOAN	Mon, Apr 6, 2020	4.00	4.09	3.65	3.82
2647	NASDAQ	LOAN	Fri, Apr 3, 2020	3.84	3.96	3.65	3.95
2646	NASDAQ	LOAN	Thu, Apr 2, 2020	4.00	4.29	3.84	3.86
2645	NASDAQ	LOAN	Wed, Apr 1, 2020	4.16	4.33	3.90	4.00
2644	NASDAQ	LOAN	Tue, Mar 31, 2020	3.66	4.41	3.66	4.09
2643	NASDAQ	LOAN	Mon, Mar 30, 2020	3.85	3.95	3.53	3.85
2642	NASDAQ	LOAN	Fri, Mar 27, 2020	3.45	3.98	3.45	3.85
2641	NASDAQ	LOAN	Thu, Mar 26, 2020	3.99	4.23	3.26	3.42
2640	NASDAQ	LOAN	Wed, Mar 25, 2020	3.54	3.99	2.54	3.80
2639	NASDAQ	LOAN	Tue, Mar 24, 2020	3.00	3.55	3.00	3.44
2638	NASDAQ	LOAN	Mon, Mar 23, 2020	2.91	3.12	2.81	2.86
2637	NASDAQ	LOAN	Fri, Mar 20, 2020	3.64	3.74	3.17	3.23
2636	NASDAQ	LOAN	Thu, Mar 19, 2020	3.24	3.75	3.01	3.62
2635	NASDAQ	LOAN	Wed, Mar 18, 2020	3.98	4.01	3.12	3.39
2634	NASDAQ	LOAN	Tue, Mar 17, 2020	3.85	4.20	3.80	4.16
2633	NASDAQ	LOAN	Mon, Mar 16, 2020	4.63	4.63	3.66	3.88
2632	NASDAQ	LOAN	Fri, Mar 13, 2020	4.26	4.94	4.26	4.62
2631	NASDAQ	LOAN	Thu, Mar 12, 2020	5.00	5.08	4.01	4.33
2630	NASDAQ	LOAN	Wed, Mar 11, 2020	5.25	5.39	5.07	5.10
2629	NASDAQ	LOAN	Tue, Mar 10, 2020	5.31	5.49	4.99	5.22
2628	NASDAQ	LOAN	Mon, Mar 9, 2020	5.17	5.49	4.93	5.31
2627	NASDAQ	LOAN	Fri, Mar 6, 2020	5.47	5.75	5.25	5.65
2626	NASDAQ	LOAN	Thu, Mar 5, 2020	5.61	5.90	5.41	5.52
2625	NASDAQ	LOAN	Wed, Mar 4, 2020	6.13	6.13	5.72	5.85
2624	NASDAQ	LOAN	Tue, Mar 3, 2020	6.01	6.13	5.80	6.13
2623	NASDAQ	LOAN	Mon, Mar 2, 2020	5.31	6.13	5.31	5.90
2622	NASDAQ	LOAN	Fri, Feb 28, 2020	5.81	5.85	4.99	5.36
2621	NASDAQ	LOAN	Thu, Feb 27, 2020	6.11	6.11	5.95	5.95
2620	NASDAQ	LOAN	Wed, Feb 26, 2020	5.92	6.23	5.92	6.11
2619	NASDAQ	LOAN	Tue, Feb 25, 2020	6.19	6.23	5.90	6.01
2618	NASDAQ	LOAN	Mon, Feb 24, 2020	6.28	6.35	6.16	6.16
2617	NASDAQ	LOAN	Fri, Feb 21, 2020	6.31	6.37	6.25	6.28
2616	NASDAQ	LOAN	Thu, Feb 20, 2020	6.36	6.36	6.25	6.31
2615	NASDAQ	LOAN	Wed, Feb 19, 2020	6.40	6.43	6.31	6.33
2614	NASDAQ	LOAN	Tue, Feb 18, 2020	6.41	6.42	6.39	6.40
2613	NASDAQ	LOAN	Fri, Feb 14, 2020	6.45	6.48	6.39	6.41
2612	NASDAQ	LOAN	Thu, Feb 13, 2020	6.39	6.44	6.37	6.42
2611	NASDAQ	LOAN	Wed, Feb 12, 2020	6.40	6.45	6.37	6.37
2610	NASDAQ	LOAN	Tue, Feb 11, 2020	6.39	6.40	6.32	6.40
2609	NASDAQ	LOAN	Mon, Feb 10, 2020	6.30	6.33	6.30	6.32
2608	NASDAQ	LOAN	Fri, Feb 7, 2020	6.33	6.34	6.30	6.34
2607	NASDAQ	LOAN	Thu, Feb 6, 2020	6.34	6.34	6.32	6.34
2606	NASDAQ	LOAN	Wed, Feb 5, 2020	6.31	6.34	6.28	6.33
2605	NASDAQ	LOAN	Tue, Feb 4, 2020	6.35	6.35	6.28	6.29
2604	NASDAQ	LOAN	Mon, Feb 3, 2020	6.32	6.34	6.26	6.26
2603	NASDAQ	LOAN	Fri, Jan 31, 2020	6.36	6.36	6.27	6.33
2602	NASDAQ	LOAN	Thu, Jan 30, 2020	6.37	6.37	6.28	6.30
2601	NASDAQ	LOAN	Wed, Jan 29, 2020	6.31	6.35	6.31	6.32
2600	NASDAQ	LOAN	Tue, Jan 28, 2020	6.29	6.33	6.27	6.30
2599	NASDAQ	LOAN	Mon, Jan 27, 2020	6.29	6.33	6.27	6.29
2598	NASDAQ	LOAN	Fri, Jan 24, 2020	6.27	6.32	6.27	6.29
2597	NASDAQ	LOAN	Thu, Jan 23, 2020	6.28	6.29	6.24	6.27
2596	NASDAQ	LOAN	Wed, Jan 22, 2020	6.33	6.33	6.27	6.28
2595	NASDAQ	LOAN	Tue, Jan 21, 2020	6.32	6.33	6.27	6.33
2594	NASDAQ	LOAN	Fri, Jan 17, 2020	6.25	6.33	6.25	6.30
2593	NASDAQ	LOAN	Thu, Jan 16, 2020	6.32	6.34	6.29	6.33
2592	NASDAQ	LOAN	Wed, Jan 15, 2020	6.32	6.33	6.28	6.28
2591	NASDAQ	LOAN	Tue, Jan 14, 2020	6.24	6.32	6.24	6.28
2590	NASDAQ	LOAN	Mon, Jan 13, 2020	6.27	6.33	6.27	6.31
2589	NASDAQ	LOAN	Fri, Jan 10, 2020	6.29	6.29	6.26	6.27
2588	NASDAQ	LOAN	Thu, Jan 9, 2020	6.33	6.33	6.27	6.28
2587	NASDAQ	LOAN	Wed, Jan 8, 2020	6.31	6.33	6.30	6.31
2586	NASDAQ	LOAN	Tue, Jan 7, 2020	6.33	6.33	6.30	6.30
2585	NASDAQ	LOAN	Mon, Jan 6, 2020	6.39	6.39	6.26	6.28
2584	NASDAQ	LOAN	Fri, Jan 3, 2020	6.35	6.44	6.30	6.30
2583	NASDAQ	LOAN	Thu, Jan 2, 2020	6.35	6.41	6.28	6.38
2582	NASDAQ	LOAN	Tue, Dec 31, 2019	6.26	6.45	6.23	6.36
2581	NASDAQ	LOAN	Mon, Dec 30, 2019	6.36	6.36	6.22	6.24
2580	NASDAQ	LOAN	Fri, Dec 27, 2019	6.30	6.36	6.28	6.29
2579	NASDAQ	LOAN	Thu, Dec 26, 2019	6.36	6.36	6.27	6.33
2578	NASDAQ	LOAN	Tue, Dec 24, 2019	6.33	6.36	6.33	6.36
2577	NASDAQ	LOAN	Mon, Dec 23, 2019	6.29	6.37	6.25	6.32
2576	NASDAQ	LOAN	Fri, Dec 20, 2019	6.29	6.37	6.26	6.29
2575	NASDAQ	LOAN	Thu, Dec 19, 2019	6.29	6.30	6.28	6.29
2574	NASDAQ	LOAN	Wed, Dec 18, 2019	6.30	6.30	6.28	6.30
2573	NASDAQ	LOAN	Tue, Dec 17, 2019	6.27	6.30	6.26	6.30
2572	NASDAQ	LOAN	Mon, Dec 16, 2019	6.29	6.31	6.20	6.30
2571	NASDAQ	LOAN	Fri, Dec 13, 2019	6.29	6.32	6.29	6.29
2570	NASDAQ	LOAN	Thu, Dec 12, 2019	6.29	6.31	6.25	6.29
2569	NASDAQ	LOAN	Wed, Dec 11, 2019	6.30	6.30	6.26	6.27
2568	NASDAQ	LOAN	Tue, Dec 10, 2019	6.30	6.30	6.26	6.29
2567	NASDAQ	LOAN	Mon, Dec 9, 2019	6.25	6.30	6.25	6.26
2566	NASDAQ	LOAN	Fri, Dec 6, 2019	6.30	6.30	6.22	6.25
2565	NASDAQ	LOAN	Thu, Dec 5, 2019	6.23	6.25	6.17	6.17
2564	NASDAQ	LOAN	Wed, Dec 4, 2019	6.24	6.25	6.11	6.14
2563	NASDAQ	LOAN	Tue, Dec 3, 2019	6.31	6.31	6.08	6.09
2562	NASDAQ	LOAN	Mon, Dec 2, 2019	6.31	6.31	6.26	6.27
2561	NASDAQ	LOAN	Fri, Nov 29, 2019	6.32	6.32	6.30	6.31
2560	NASDAQ	LOAN	Wed, Nov 27, 2019	6.30	6.32	6.30	6.32
2559	NASDAQ	LOAN	Tue, Nov 26, 2019	6.32	6.32	6.25	6.29
2558	NASDAQ	LOAN	Mon, Nov 25, 2019	6.32	6.32	6.25	6.30
2557	NASDAQ	LOAN	Fri, Nov 22, 2019	6.33	6.33	6.28	6.28
2556	NASDAQ	LOAN	Thu, Nov 21, 2019	6.30	6.38	6.28	6.28
2555	NASDAQ	LOAN	Wed, Nov 20, 2019	6.34	6.40	6.30	6.30
2554	NASDAQ	LOAN	Tue, Nov 19, 2019	6.30	6.39	6.30	6.38
2553	NASDAQ	LOAN	Mon, Nov 18, 2019	6.26	6.40	6.25	6.39
2552	NASDAQ	LOAN	Fri, Nov 15, 2019	6.35	6.39	6.32	6.38
2551	NASDAQ	LOAN	Thu, Nov 14, 2019	6.38	6.38	6.36	6.38
2550	NASDAQ	LOAN	Wed, Nov 13, 2019	6.33	6.40	6.32	6.38
2549	NASDAQ	LOAN	Tue, Nov 12, 2019	6.38	6.38	6.32	6.33
2548	NASDAQ	LOAN	Mon, Nov 11, 2019	6.29	6.41	6.29	6.39
2547	NASDAQ	LOAN	Fri, Nov 8, 2019	6.23	6.42	6.20	6.23
2546	NASDAQ	LOAN	Thu, Nov 7, 2019	6.38	6.39	6.24	6.25
2545	NASDAQ	LOAN	Wed, Nov 6, 2019	6.33	6.40	6.33	6.34
2544	NASDAQ	LOAN	Tue, Nov 5, 2019	6.41	6.46	6.36	6.36
2543	NASDAQ	LOAN	Mon, Nov 4, 2019	6.50	6.50	6.32	6.45
2542	NASDAQ	LOAN	Fri, Nov 1, 2019	6.30	6.50	6.27	6.50
2541	NASDAQ	LOAN	Thu, Oct 31, 2019	6.20	6.30	6.15	6.24
2540	NASDAQ	LOAN	Wed, Oct 30, 2019	6.18	6.20	6.17	6.20
2539	NASDAQ	LOAN	Tue, Oct 29, 2019	6.20	6.20	6.15	6.15
2538	NASDAQ	LOAN	Mon, Oct 28, 2019	6.17	6.20	6.17	6.18
2537	NASDAQ	LOAN	Fri, Oct 25, 2019	6.10	6.30	6.10	6.15
2536	NASDAQ	LOAN	Thu, Oct 24, 2019	6.30	6.30	6.15	6.18
2535	NASDAQ	LOAN	Wed, Oct 23, 2019	6.34	6.36	6.23	6.25
2534	NASDAQ	LOAN	Tue, Oct 22, 2019	6.30	6.42	6.25	6.34
2533	NASDAQ	LOAN	Mon, Oct 21, 2019	6.42	6.50	6.29	6.30
2532	NASDAQ	LOAN	Fri, Oct 18, 2019	6.33	6.41	6.30	6.40
2531	NASDAQ	LOAN	Thu, Oct 17, 2019	6.42	6.42	6.25	6.25
2530	NASDAQ	LOAN	Wed, Oct 16, 2019	6.34	6.42	6.29	6.42
2529	NASDAQ	LOAN	Tue, Oct 15, 2019	6.32	6.32	6.25	6.27
2528	NASDAQ	LOAN	Mon, Oct 14, 2019	6.29	6.29	6.20	6.23
2527	NASDAQ	LOAN	Fri, Oct 11, 2019	6.25	6.33	6.21	6.28
2526	NASDAQ	LOAN	Thu, Oct 10, 2019	6.31	6.38	6.21	6.21
2525	NASDAQ	LOAN	Wed, Oct 9, 2019	6.25	6.42	6.18	6.35
2524	NASDAQ	LOAN	Tue, Oct 8, 2019	6.55	6.60	6.40	6.40
2523	NASDAQ	LOAN	Mon, Oct 7, 2019	6.40	6.55	6.40	6.52
2522	NASDAQ	LOAN	Fri, Oct 4, 2019	6.47	6.49	6.42	6.47
2521	NASDAQ	LOAN	Thu, Oct 3, 2019	6.47	6.53	6.40	6.47
2520	NASDAQ	LOAN	Wed, Oct 2, 2019	6.45	6.51	6.28	6.35
2519	NASDAQ	LOAN	Tue, Oct 1, 2019	6.45	6.46	6.32	6.35
2518	NASDAQ	LOAN	Mon, Sep 30, 2019	6.34	6.45	6.32	6.44
2517	NASDAQ	LOAN	Fri, Sep 27, 2019	6.35	6.35	6.31	6.32
2516	NASDAQ	LOAN	Thu, Sep 26, 2019	6.28	6.30	6.22	6.30
2515	NASDAQ	LOAN	Wed, Sep 25, 2019	6.32	6.33	6.04	6.30
2514	NASDAQ	LOAN	Tue, Sep 24, 2019	6.30	6.32	6.28	6.28
2513	NASDAQ	LOAN	Mon, Sep 23, 2019	6.29	6.30	6.25	6.27
2512	NASDAQ	LOAN	Fri, Sep 20, 2019	6.28	6.29	6.20	6.29
2511	NASDAQ	LOAN	Thu, Sep 19, 2019	6.21	6.28	6.10	6.24
2510	NASDAQ	LOAN	Wed, Sep 18, 2019	6.28	6.29	6.23	6.28
2509	NASDAQ	LOAN	Tue, Sep 17, 2019	6.23	6.28	6.23	6.27
2508	NASDAQ	LOAN	Mon, Sep 16, 2019	6.29	6.29	6.21	6.24
2507	NASDAQ	LOAN	Fri, Sep 13, 2019	6.30	6.30	6.25	6.28
2506	NASDAQ	LOAN	Thu, Sep 12, 2019	6.21	6.29	6.11	6.26
2505	NASDAQ	LOAN	Wed, Sep 11, 2019	6.29	6.29	6.21	6.25
2504	NASDAQ	LOAN	Tue, Sep 10, 2019	6.16	6.25	6.13	6.23
2503	NASDAQ	LOAN	Mon, Sep 9, 2019	6.18	6.18	6.10	6.10
2502	NASDAQ	LOAN	Fri, Sep 6, 2019	6.14	6.15	6.10	6.13
2501	NASDAQ	LOAN	Thu, Sep 5, 2019	6.05	6.15	6.05	6.10
2500	NASDAQ	LOAN	Wed, Sep 4, 2019	6.10	6.10	6.03	6.06
2499	NASDAQ	LOAN	Tue, Sep 3, 2019	6.05	6.11	6.03	6.10
2498	NASDAQ	LOAN	Fri, Aug 30, 2019	6.01	6.13	6.01	6.07
2497	NASDAQ	LOAN	Thu, Aug 29, 2019	6.15	6.15	6.00	6.00
2496	NASDAQ	LOAN	Wed, Aug 28, 2019	6.08	6.13	6.00	6.10
2495	NASDAQ	LOAN	Tue, Aug 27, 2019	6.01	6.05	6.00	6.04
2494	NASDAQ	LOAN	Mon, Aug 26, 2019	6.05	6.07	6.01	6.01
2493	NASDAQ	LOAN	Fri, Aug 23, 2019	6.04	6.07	6.02	6.02
2492	NASDAQ	LOAN	Thu, Aug 22, 2019	6.06	6.07	6.03	6.04
2491	NASDAQ	LOAN	Wed, Aug 21, 2019	6.10	6.10	6.03	6.04
2490	NASDAQ	LOAN	Tue, Aug 20, 2019	6.17	6.23	6.13	6.13
2489	NASDAQ	LOAN	Mon, Aug 19, 2019	6.17	6.26	6.10	6.10
2488	NASDAQ	LOAN	Fri, Aug 16, 2019	6.20	6.23	6.15	6.16
2487	NASDAQ	LOAN	Thu, Aug 15, 2019	6.07	6.18	6.07	6.14
2486	NASDAQ	LOAN	Wed, Aug 14, 2019	6.21	6.28	6.06	6.09
2485	NASDAQ	LOAN	Tue, Aug 13, 2019	6.16	6.25	6.11	6.25
2484	NASDAQ	LOAN	Mon, Aug 12, 2019	6.16	6.21	6.16	6.20
2483	NASDAQ	LOAN	Fri, Aug 9, 2019	6.15	6.25	6.15	6.20
2482	NASDAQ	LOAN	Thu, Aug 8, 2019	6.23	6.29	6.15	6.15
2481	NASDAQ	LOAN	Wed, Aug 7, 2019	6.30	6.30	6.15	6.19
2480	NASDAQ	LOAN	Tue, Aug 6, 2019	6.20	6.29	6.20	6.25
2479	NASDAQ	LOAN	Mon, Aug 5, 2019	6.24	6.24	6.15	6.15
2478	NASDAQ	LOAN	Fri, Aug 2, 2019	6.20	6.33	6.13	6.24
2477	NASDAQ	LOAN	Thu, Aug 1, 2019	6.28	6.32	6.16	6.16
2476	NASDAQ	LOAN	Wed, Jul 31, 2019	6.40	6.42	6.28	6.28
2475	NASDAQ	LOAN	Tue, Jul 30, 2019	6.34	6.44	6.34	6.36
2474	NASDAQ	LOAN	Mon, Jul 29, 2019	6.38	6.45	6.32	6.39
2473	NASDAQ	LOAN	Fri, Jul 26, 2019	6.32	6.41	6.29	6.29
2472	NASDAQ	LOAN	Thu, Jul 25, 2019	6.29	6.31	6.28	6.29
2471	NASDAQ	LOAN	Wed, Jul 24, 2019	6.28	6.29	6.28	6.28
2470	NASDAQ	LOAN	Tue, Jul 23, 2019	6.30	6.30	6.28	6.28
2469	NASDAQ	LOAN	Mon, Jul 22, 2019	6.30	6.30	6.28	6.28
2468	NASDAQ	LOAN	Fri, Jul 19, 2019	6.28	6.31	6.28	6.29
2467	NASDAQ	LOAN	Thu, Jul 18, 2019	6.44	6.44	6.28	6.30
2466	NASDAQ	LOAN	Wed, Jul 17, 2019	6.32	6.38	6.30	6.35
2465	NASDAQ	LOAN	Tue, Jul 16, 2019	6.28	6.35	6.20	6.28
2464	NASDAQ	LOAN	Mon, Jul 15, 2019	6.20	6.31	6.20	6.24
2463	NASDAQ	LOAN	Fri, Jul 12, 2019	6.17	6.31	6.17	6.20
2462	NASDAQ	LOAN	Thu, Jul 11, 2019	6.38	6.38	6.16	6.20
2461	NASDAQ	LOAN	Wed, Jul 10, 2019	6.33	6.35	6.30	6.30
2460	NASDAQ	LOAN	Tue, Jul 9, 2019	6.60	6.60	6.21	6.30
2459	NASDAQ	LOAN	Mon, Jul 8, 2019	6.63	6.72	6.55	6.72
2458	NASDAQ	LOAN	Fri, Jul 5, 2019	6.49	6.61	6.44	6.56
2457	NASDAQ	LOAN	Wed, Jul 3, 2019	6.46	6.50	6.44	6.45
2456	NASDAQ	LOAN	Tue, Jul 2, 2019	6.39	6.50	6.39	6.43
2455	NASDAQ	LOAN	Mon, Jul 1, 2019	6.40	6.50	6.39	6.45
2454	NASDAQ	LOAN	Fri, Jun 28, 2019	6.31	6.40	6.21	6.40
2453	NASDAQ	LOAN	Thu, Jun 27, 2019	6.28	6.30	6.28	6.30
2452	NASDAQ	LOAN	Wed, Jun 26, 2019	6.18	6.28	6.18	6.26
2451	NASDAQ	LOAN	Tue, Jun 25, 2019	6.27	6.28	6.18	6.26
2450	NASDAQ	LOAN	Mon, Jun 24, 2019	6.22	6.28	6.22	6.24
2449	NASDAQ	LOAN	Fri, Jun 21, 2019	6.23	6.28	6.18	6.28
2448	NASDAQ	LOAN	Thu, Jun 20, 2019	6.19	6.22	6.16	6.20
2447	NASDAQ	LOAN	Wed, Jun 19, 2019	6.10	6.20	6.10	6.15
2446	NASDAQ	LOAN	Tue, Jun 18, 2019	6.15	6.18	6.07	6.17
2445	NASDAQ	LOAN	Mon, Jun 17, 2019	6.15	6.15	6.08	6.15
2444	NASDAQ	LOAN	Fri, Jun 14, 2019	6.12	6.13	6.04	6.13
2443	NASDAQ	LOAN	Thu, Jun 13, 2019	6.02	6.12	6.01	6.02
2442	NASDAQ	LOAN	Wed, Jun 12, 2019	6.06	6.12	6.00	6.07
2441	NASDAQ	LOAN	Tue, Jun 11, 2019	6.10	6.14	6.05	6.12
2440	NASDAQ	LOAN	Mon, Jun 10, 2019	6.14	6.14	6.08	6.09
2439	NASDAQ	LOAN	Fri, Jun 7, 2019	6.04	6.14	6.04	6.07
2438	NASDAQ	LOAN	Thu, Jun 6, 2019	6.08	6.14	6.04	6.05
2437	NASDAQ	LOAN	Wed, Jun 5, 2019	6.15	6.15	6.00	6.15
2436	NASDAQ	LOAN	Tue, Jun 4, 2019	6.03	6.03	5.93	6.00
2435	NASDAQ	LOAN	Mon, Jun 3, 2019	5.98	6.04	5.91	6.04
2434	NASDAQ	LOAN	Fri, May 31, 2019	5.96	6.00	5.91	5.94
2433	NASDAQ	LOAN	Thu, May 30, 2019	5.93	6.04	5.93	5.98
2432	NASDAQ	LOAN	Wed, May 29, 2019	6.06	6.09	5.90	5.92
2431	NASDAQ	LOAN	Tue, May 28, 2019	6.06	6.12	6.04	6.09
2430	NASDAQ	LOAN	Fri, May 24, 2019	6.11	6.14	6.05	6.05
2429	NASDAQ	LOAN	Thu, May 23, 2019	6.01	6.20	6.01	6.13
2428	NASDAQ	LOAN	Wed, May 22, 2019	6.06	6.06	6.00	6.00
2427	NASDAQ	LOAN	Tue, May 21, 2019	6.05	6.17	6.05	6.05
2426	NASDAQ	LOAN	Mon, May 20, 2019	6.20	6.20	5.95	6.05
2425	NASDAQ	LOAN	Fri, May 17, 2019	6.04	6.20	6.02	6.20
2424	NASDAQ	LOAN	Thu, May 16, 2019	6.03	6.07	5.99	6.00
2423	NASDAQ	LOAN	Wed, May 15, 2019	5.95	6.17	5.95	6.03
2422	NASDAQ	LOAN	Tue, May 14, 2019	5.99	6.00	5.94	5.99
2421	NASDAQ	LOAN	Mon, May 13, 2019	5.91	6.00	5.91	6.00
2420	NASDAQ	LOAN	Fri, May 10, 2019	5.95	5.96	5.91	5.95
2419	NASDAQ	LOAN	Thu, May 9, 2019	5.93	5.96	5.90	5.92
2418	NASDAQ	LOAN	Wed, May 8, 2019	6.00	6.03	5.92	5.92
2417	NASDAQ	LOAN	Tue, May 7, 2019	6.00	6.15	5.90	6.04
2416	NASDAQ	LOAN	Mon, May 6, 2019	5.93	6.11	5.90	5.91
2415	NASDAQ	LOAN	Fri, May 3, 2019	6.00	6.06	5.92	5.98
2414	NASDAQ	LOAN	Thu, May 2, 2019	6.01	6.01	5.89	5.97
2413	NASDAQ	LOAN	Wed, May 1, 2019	5.93	6.07	5.89	5.92
2412	NASDAQ	LOAN	Tue, Apr 30, 2019	6.07	6.07	5.93	5.98
2411	NASDAQ	LOAN	Mon, Apr 29, 2019	6.05	6.11	6.02	6.07
2410	NASDAQ	LOAN	Fri, Apr 26, 2019	6.03	6.13	6.00	6.06
2409	NASDAQ	LOAN	Thu, Apr 25, 2019	6.06	6.13	6.05	6.08
2408	NASDAQ	LOAN	Wed, Apr 24, 2019	6.21	6.28	6.06	6.06
2407	NASDAQ	LOAN	Tue, Apr 23, 2019	6.21	6.39	6.21	6.28
2406	NASDAQ	LOAN	Mon, Apr 22, 2019	6.28	6.28	6.20	6.20
2405	NASDAQ	LOAN	Thu, Apr 18, 2019	6.30	6.30	6.20	6.24
2404	NASDAQ	LOAN	Wed, Apr 17, 2019	6.40	6.43	6.20	6.30
2403	NASDAQ	LOAN	Tue, Apr 16, 2019	6.30	6.45	6.20	6.42
2402	NASDAQ	LOAN	Mon, Apr 15, 2019	6.30	6.30	6.18	6.21
2401	NASDAQ	LOAN	Fri, Apr 12, 2019	6.41	6.41	6.20	6.30
2400	NASDAQ	LOAN	Thu, Apr 11, 2019	6.31	6.47	6.30	6.30
2399	NASDAQ	LOAN	Wed, Apr 10, 2019	6.35	6.42	6.31	6.31
2398	NASDAQ	LOAN	Tue, Apr 9, 2019	6.65	6.70	6.29	6.34
2397	NASDAQ	LOAN	Mon, Apr 8, 2019	6.58	6.73	6.56	6.68
2396	NASDAQ	LOAN	Fri, Apr 5, 2019	6.60	6.60	6.51	6.58
2395	NASDAQ	LOAN	Thu, Apr 4, 2019	6.57	6.60	6.52	6.57
2394	NASDAQ	LOAN	Wed, Apr 3, 2019	6.47	6.55	6.47	6.52
2393	NASDAQ	LOAN	Tue, Apr 2, 2019	6.40	6.50	6.26	6.46
2392	NASDAQ	LOAN	Mon, Apr 1, 2019	6.40	6.40	6.26	6.38
2391	NASDAQ	LOAN	Fri, Mar 29, 2019	6.20	6.40	6.20	6.35
2390	NASDAQ	LOAN	Thu, Mar 28, 2019	6.25	6.25	6.18	6.18
2389	NASDAQ	LOAN	Wed, Mar 27, 2019	6.15	6.23	6.15	6.22
2388	NASDAQ	LOAN	Tue, Mar 26, 2019	6.18	6.29	6.15	6.15
2387	NASDAQ	LOAN	Mon, Mar 25, 2019	6.35	6.35	6.20	6.20
2386	NASDAQ	LOAN	Fri, Mar 22, 2019	6.32	6.35	6.25	6.35
2385	NASDAQ	LOAN	Thu, Mar 21, 2019	6.38	6.39	6.31	6.31
2384	NASDAQ	LOAN	Wed, Mar 20, 2019	6.35	6.40	6.29	6.31
2383	NASDAQ	LOAN	Tue, Mar 19, 2019	6.43	6.45	6.29	6.35
2382	NASDAQ	LOAN	Mon, Mar 18, 2019	6.47	6.59	6.29	6.43
2381	NASDAQ	LOAN	Fri, Mar 15, 2019	6.59	6.59	6.39	6.45
2380	NASDAQ	LOAN	Thu, Mar 14, 2019	6.49	6.60	6.43	6.55
2379	NASDAQ	LOAN	Wed, Mar 13, 2019	6.34	6.47	6.30	6.42
2378	NASDAQ	LOAN	Tue, Mar 12, 2019	6.29	6.33	6.29	6.29
2377	NASDAQ	LOAN	Mon, Mar 11, 2019	6.32	6.32	6.29	6.29
2376	NASDAQ	LOAN	Fri, Mar 8, 2019	6.33	6.37	6.29	6.30
2375	NASDAQ	LOAN	Thu, Mar 7, 2019	6.55	6.60	6.29	6.35
2374	NASDAQ	LOAN	Wed, Mar 6, 2019	6.38	6.38	6.30	6.36
2373	NASDAQ	LOAN	Tue, Mar 5, 2019	6.40	6.40	6.26	6.29
2372	NASDAQ	LOAN	Mon, Mar 4, 2019	6.41	6.52	6.40	6.40
2371	NASDAQ	LOAN	Fri, Mar 1, 2019	6.49	6.55	6.41	6.41
2370	NASDAQ	LOAN	Thu, Feb 28, 2019	6.61	6.61	6.37	6.49
2369	NASDAQ	LOAN	Wed, Feb 27, 2019	6.61	6.62	6.50	6.56
2368	NASDAQ	LOAN	Tue, Feb 26, 2019	6.60	6.61	6.50	6.52
2367	NASDAQ	LOAN	Mon, Feb 25, 2019	6.50	6.56	6.43	6.56
2366	NASDAQ	LOAN	Fri, Feb 22, 2019	6.39	6.45	6.35	6.41
2365	NASDAQ	LOAN	Thu, Feb 21, 2019	6.46	6.46	6.39	6.45
2364	NASDAQ	LOAN	Wed, Feb 20, 2019	6.43	6.44	6.37	6.42
2363	NASDAQ	LOAN	Tue, Feb 19, 2019	6.30	6.44	6.29	6.44
2362	NASDAQ	LOAN	Fri, Feb 15, 2019	6.30	6.47	6.25	6.25
2361	NASDAQ	LOAN	Thu, Feb 14, 2019	6.22	6.40	6.20	6.21
2360	NASDAQ	LOAN	Wed, Feb 13, 2019	6.15	6.36	6.15	6.30
2359	NASDAQ	LOAN	Tue, Feb 12, 2019	6.17	6.18	6.12	6.18
2358	NASDAQ	LOAN	Mon, Feb 11, 2019	6.16	6.17	6.10	6.10
2357	NASDAQ	LOAN	Fri, Feb 8, 2019	6.16	6.16	6.10	6.10
2356	NASDAQ	LOAN	Thu, Feb 7, 2019	6.22	6.22	6.12	6.12
2355	NASDAQ	LOAN	Wed, Feb 6, 2019	6.22	6.22	6.10	6.18
2354	NASDAQ	LOAN	Tue, Feb 5, 2019	6.08	6.22	6.06	6.18
2353	NASDAQ	LOAN	Mon, Feb 4, 2019	6.17	6.17	6.07	6.12
2352	NASDAQ	LOAN	Fri, Feb 1, 2019	6.15	6.17	6.06	6.10
2351	NASDAQ	LOAN	Thu, Jan 31, 2019	6.11	6.21	6.05	6.05
2350	NASDAQ	LOAN	Wed, Jan 30, 2019	6.10	6.21	6.00	6.21
2349	NASDAQ	LOAN	Tue, Jan 29, 2019	6.07	6.19	6.00	6.02
2348	NASDAQ	LOAN	Mon, Jan 28, 2019	6.01	6.17	5.99	5.99
2347	NASDAQ	LOAN	Fri, Jan 25, 2019	5.98	6.03	5.98	6.00
2346	NASDAQ	LOAN	Thu, Jan 24, 2019	6.01	6.11	5.98	5.98
2345	NASDAQ	LOAN	Wed, Jan 23, 2019	6.04	6.19	6.00	6.00
2344	NASDAQ	LOAN	Tue, Jan 22, 2019	6.00	6.15	6.00	6.03
2343	NASDAQ	LOAN	Fri, Jan 18, 2019	5.95	6.17	5.95	6.06
2342	NASDAQ	LOAN	Thu, Jan 17, 2019	5.88	6.05	5.88	5.95
2341	NASDAQ	LOAN	Wed, Jan 16, 2019	6.00	6.15	5.96	5.97
2340	NASDAQ	LOAN	Tue, Jan 15, 2019	6.02	6.02	5.97	6.00
2339	NASDAQ	LOAN	Mon, Jan 14, 2019	5.99	6.02	5.95	6.02
2338	NASDAQ	LOAN	Fri, Jan 11, 2019	5.99	6.07	5.88	6.00
2337	NASDAQ	LOAN	Thu, Jan 10, 2019	5.80	6.00	5.79	5.80
2336	NASDAQ	LOAN	Wed, Jan 9, 2019	6.14	6.14	5.91	6.00
2335	NASDAQ	LOAN	Tue, Jan 8, 2019	5.90	6.10	5.78	6.05
2334	NASDAQ	LOAN	Mon, Jan 7, 2019	5.81	5.90	5.52	5.90
2333	NASDAQ	LOAN	Fri, Jan 4, 2019	5.83	5.95	5.69	5.80
2332	NASDAQ	LOAN	Thu, Jan 3, 2019	5.72	5.73	5.56	5.73
2331	NASDAQ	LOAN	Wed, Jan 2, 2019	5.63	5.72	5.60	5.72
2330	NASDAQ	LOAN	Mon, Dec 31, 2018	5.62	5.74	5.62	5.62
2329	NASDAQ	LOAN	Fri, Dec 28, 2018	5.85	5.85	5.60	5.62
2328	NASDAQ	LOAN	Thu, Dec 27, 2018	5.83	6.00	5.63	5.83
2327	NASDAQ	LOAN	Wed, Dec 26, 2018	5.90	5.96	5.78	5.85
2326	NASDAQ	LOAN	Mon, Dec 24, 2018	5.85	5.90	5.80	5.90
2325	NASDAQ	LOAN	Fri, Dec 21, 2018	5.74	5.84	5.68	5.79
2324	NASDAQ	LOAN	Thu, Dec 20, 2018	5.70	5.70	5.60	5.70
2323	NASDAQ	LOAN	Wed, Dec 19, 2018	5.70	5.72	5.60	5.72
2322	NASDAQ	LOAN	Tue, Dec 18, 2018	5.70	5.81	5.60	5.70
2321	NASDAQ	LOAN	Mon, Dec 17, 2018	5.87	5.87	5.75	5.78
2320	NASDAQ	LOAN	Fri, Dec 14, 2018	5.72	5.87	5.34	5.87
2319	NASDAQ	LOAN	Thu, Dec 13, 2018	5.85	5.85	5.66	5.75
2318	NASDAQ	LOAN	Wed, Dec 12, 2018	5.90	5.92	5.70	5.80
2317	NASDAQ	LOAN	Tue, Dec 11, 2018	5.97	5.98	5.68	5.98
2316	NASDAQ	LOAN	Mon, Dec 10, 2018	5.94	5.97	5.60	5.93
2315	NASDAQ	LOAN	Fri, Dec 7, 2018	5.96	6.00	5.82	5.95
2314	NASDAQ	LOAN	Thu, Dec 6, 2018	5.90	5.95	5.90	5.95
2313	NASDAQ	LOAN	Tue, Dec 4, 2018	5.96	6.00	5.77	5.92
2312	NASDAQ	LOAN	Mon, Dec 3, 2018	5.75	6.00	5.73	5.90
2311	NASDAQ	LOAN	Fri, Nov 30, 2018	6.04	6.04	5.87	5.87
2310	NASDAQ	LOAN	Thu, Nov 29, 2018	6.00	6.04	5.91	6.04
2309	NASDAQ	LOAN	Wed, Nov 28, 2018	6.05	6.05	5.86	5.99
2308	NASDAQ	LOAN	Tue, Nov 27, 2018	5.92	6.05	5.73	5.99
2307	NASDAQ	LOAN	Mon, Nov 26, 2018	5.92	6.01	5.75	5.87
2306	NASDAQ	LOAN	Fri, Nov 23, 2018	5.58	6.00	5.55	5.92
2305	NASDAQ	LOAN	Wed, Nov 21, 2018	5.93	5.93	5.54	5.58
2304	NASDAQ	LOAN	Tue, Nov 20, 2018	5.95	6.09	5.81	5.93
2303	NASDAQ	LOAN	Mon, Nov 19, 2018	6.08	6.08	5.95	5.97
2302	NASDAQ	LOAN	Fri, Nov 16, 2018	5.96	6.07	5.96	6.00
2301	NASDAQ	LOAN	Thu, Nov 15, 2018	6.00	6.08	5.95	6.01
2300	NASDAQ	LOAN	Wed, Nov 14, 2018	6.12	6.12	5.90	5.95
2299	NASDAQ	LOAN	Tue, Nov 13, 2018	6.06	6.14	6.03	6.12
2298	NASDAQ	LOAN	Mon, Nov 12, 2018	6.05	6.09	5.96	5.97
2297	NASDAQ	LOAN	Fri, Nov 9, 2018	6.10	6.10	6.00	6.02
2296	NASDAQ	LOAN	Thu, Nov 8, 2018	6.06	6.08	5.95	5.95
2295	NASDAQ	LOAN	Wed, Nov 7, 2018	6.10	6.10	5.95	6.05
2294	NASDAQ	LOAN	Tue, Nov 6, 2018	5.99	6.10	5.94	6.06
2293	NASDAQ	LOAN	Mon, Nov 5, 2018	6.05	6.06	5.92	5.95
2292	NASDAQ	LOAN	Fri, Nov 2, 2018	6.10	6.20	6.05	6.05
2291	NASDAQ	LOAN	Thu, Nov 1, 2018	6.05	6.18	6.05	6.06
2290	NASDAQ	LOAN	Wed, Oct 31, 2018	6.07	6.17	6.05	6.08
2289	NASDAQ	LOAN	Tue, Oct 30, 2018	6.04	6.13	6.00	6.05
2288	NASDAQ	LOAN	Mon, Oct 29, 2018	5.90	6.22	5.90	6.08
2287	NASDAQ	LOAN	Fri, Oct 26, 2018	6.00	6.12	5.91	5.97
2286	NASDAQ	LOAN	Thu, Oct 25, 2018	6.14	6.17	5.95	5.95
2285	NASDAQ	LOAN	Wed, Oct 24, 2018	6.11	6.13	6.00	6.06
2284	NASDAQ	LOAN	Tue, Oct 23, 2018	6.06	6.13	6.00	6.13
2283	NASDAQ	LOAN	Mon, Oct 22, 2018	6.12	6.15	5.99	6.08
2282	NASDAQ	LOAN	Fri, Oct 19, 2018	6.15	6.18	6.00	6.09
2281	NASDAQ	LOAN	Thu, Oct 18, 2018	6.15	6.24	6.05	6.15
2280	NASDAQ	LOAN	Wed, Oct 17, 2018	6.10	6.23	6.10	6.23
2279	NASDAQ	LOAN	Tue, Oct 16, 2018	6.18	6.29	6.04	6.10
2278	NASDAQ	LOAN	Mon, Oct 15, 2018	6.13	6.34	6.01	6.15
2277	NASDAQ	LOAN	Fri, Oct 12, 2018	6.19	6.31	6.08	6.10
2276	NASDAQ	LOAN	Thu, Oct 11, 2018	6.25	6.34	6.15	6.17
2275	NASDAQ	LOAN	Wed, Oct 10, 2018	6.19	6.33	6.15	6.20
2274	NASDAQ	LOAN	Tue, Oct 9, 2018	6.36	6.36	6.15	6.15
2273	NASDAQ	LOAN	Mon, Oct 8, 2018	6.39	6.43	6.27	6.36
2272	NASDAQ	LOAN	Fri, Oct 5, 2018	6.45	6.49	6.35	6.35
2271	NASDAQ	LOAN	Thu, Oct 4, 2018	6.42	6.50	6.25	6.45
2270	NASDAQ	LOAN	Wed, Oct 3, 2018	6.45	6.45	6.30	6.44
2269	NASDAQ	LOAN	Tue, Oct 2, 2018	6.41	6.41	6.30	6.40
2268	NASDAQ	LOAN	Mon, Oct 1, 2018	6.40	6.44	6.33	6.36
2267	NASDAQ	LOAN	Fri, Sep 28, 2018	6.40	6.50	6.35	6.40
2266	NASDAQ	LOAN	Thu, Sep 27, 2018	6.45	6.50	6.40	6.50
2265	NASDAQ	LOAN	Wed, Sep 26, 2018	6.40	6.50	6.25	6.45
2264	NASDAQ	LOAN	Tue, Sep 25, 2018	6.20	6.35	6.10	6.35
2263	NASDAQ	LOAN	Mon, Sep 24, 2018	6.40	6.45	6.10	6.15
2262	NASDAQ	LOAN	Fri, Sep 21, 2018	6.10	6.46	6.10	6.45
2261	NASDAQ	LOAN	Thu, Sep 20, 2018	5.95	6.34	5.95	6.15
2260	NASDAQ	LOAN	Wed, Sep 19, 2018	6.05	6.27	5.95	5.95
2259	NASDAQ	LOAN	Tue, Sep 18, 2018	6.40	6.50	6.05	6.10
2258	NASDAQ	LOAN	Mon, Sep 17, 2018	6.40	6.55	6.20	6.33
2257	NASDAQ	LOAN	Fri, Sep 14, 2018	6.40	6.60	6.35	6.40
2256	NASDAQ	LOAN	Thu, Sep 13, 2018	6.30	6.35	6.20	6.35
2255	NASDAQ	LOAN	Wed, Sep 12, 2018	6.38	6.60	6.27	6.30
2254	NASDAQ	LOAN	Tue, Sep 11, 2018	6.40	6.55	6.35	6.40
2253	NASDAQ	LOAN	Mon, Sep 10, 2018	6.55	6.60	6.40	6.40
2252	NASDAQ	LOAN	Fri, Sep 7, 2018	6.60	6.60	6.50	6.55
2251	NASDAQ	LOAN	Thu, Sep 6, 2018	6.65	6.70	6.55	6.60
2250	NASDAQ	LOAN	Wed, Sep 5, 2018	6.90	6.90	6.65	6.70
2249	NASDAQ	LOAN	Tue, Sep 4, 2018	6.65	6.89	6.65	6.85
2248	NASDAQ	LOAN	Fri, Aug 31, 2018	6.70	6.80	6.65	6.65
2247	NASDAQ	LOAN	Thu, Aug 30, 2018	6.60	6.70	6.58	6.67
2246	NASDAQ	LOAN	Wed, Aug 29, 2018	6.60	6.60	6.45	6.55
2245	NASDAQ	LOAN	Tue, Aug 28, 2018	6.55	6.55	6.51	6.55
2244	NASDAQ	LOAN	Mon, Aug 27, 2018	6.55	6.70	6.50	6.50
2243	NASDAQ	LOAN	Fri, Aug 24, 2018	6.60	6.70	6.50	6.55
2242	NASDAQ	LOAN	Thu, Aug 23, 2018	6.65	6.65	6.60	6.60
2241	NASDAQ	LOAN	Wed, Aug 22, 2018	6.65	6.75	6.55	6.60
2240	NASDAQ	LOAN	Tue, Aug 21, 2018	6.55	6.65	6.55	6.60
2239	NASDAQ	LOAN	Mon, Aug 20, 2018	6.80	6.85	6.56	6.60
2238	NASDAQ	LOAN	Fri, Aug 17, 2018	6.70	6.70	6.55	6.65
2237	NASDAQ	LOAN	Thu, Aug 16, 2018	6.75	6.75	6.60	6.61
2236	NASDAQ	LOAN	Wed, Aug 15, 2018	6.80	6.80	6.55	6.72
2235	NASDAQ	LOAN	Tue, Aug 14, 2018	6.75	6.85	6.70	6.75
2234	NASDAQ	LOAN	Mon, Aug 13, 2018	6.80	6.85	6.75	6.80
2233	NASDAQ	LOAN	Fri, Aug 10, 2018	6.75	6.75	6.66	6.75
2232	NASDAQ	LOAN	Thu, Aug 9, 2018	6.85	6.85	6.70	6.80
2231	NASDAQ	LOAN	Wed, Aug 8, 2018	6.75	6.85	6.70	6.80
2230	NASDAQ	LOAN	Tue, Aug 7, 2018	6.80	6.85	6.75	6.80
2229	NASDAQ	LOAN	Mon, Aug 6, 2018	6.80	6.85	6.75	6.80
2228	NASDAQ	LOAN	Fri, Aug 3, 2018	6.95	7.00	6.75	6.75
2227	NASDAQ	LOAN	Thu, Aug 2, 2018	6.80	6.90	6.75	6.90
2226	NASDAQ	LOAN	Wed, Aug 1, 2018	6.85	6.88	6.75	6.75
2225	NASDAQ	LOAN	Tue, Jul 31, 2018	6.85	6.85	6.80	6.85
2224	NASDAQ	LOAN	Mon, Jul 30, 2018	6.85	6.90	6.80	6.85
2223	NASDAQ	LOAN	Fri, Jul 27, 2018	6.80	6.88	6.80	6.80
2222	NASDAQ	LOAN	Thu, Jul 26, 2018	6.95	6.99	6.85	6.85
2221	NASDAQ	LOAN	Wed, Jul 25, 2018	6.88	6.95	6.85	6.95
2220	NASDAQ	LOAN	Tue, Jul 24, 2018	6.95	6.95	6.85	6.85
2219	NASDAQ	LOAN	Mon, Jul 23, 2018	6.75	6.95	6.72	6.90
2218	NASDAQ	LOAN	Fri, Jul 20, 2018	7.00	7.10	6.65	6.75
2217	NASDAQ	LOAN	Thu, Jul 19, 2018	7.05	7.25	7.05	7.15
2216	NASDAQ	LOAN	Wed, Jul 18, 2018	7.15	7.30	7.00	7.05
2215	NASDAQ	LOAN	Tue, Jul 17, 2018	7.35	7.35	7.05	7.25
2214	NASDAQ	LOAN	Mon, Jul 16, 2018	7.80	7.80	7.20	7.25
2213	NASDAQ	LOAN	Fri, Jul 13, 2018	7.75	7.80	7.65	7.66
2212	NASDAQ	LOAN	Thu, Jul 12, 2018	7.55	7.80	7.21	7.69
2211	NASDAQ	LOAN	Wed, Jul 11, 2018	7.50	7.65	7.30	7.50
2210	NASDAQ	LOAN	Tue, Jul 10, 2018	7.83	7.83	7.55	7.65
2209	NASDAQ	LOAN	Mon, Jul 9, 2018	7.80	7.90	7.75	7.85
2208	NASDAQ	LOAN	Fri, Jul 6, 2018	7.95	7.95	7.84	7.95
2207	NASDAQ	LOAN	Thu, Jul 5, 2018	7.85	7.85	7.75	7.85
2206	NASDAQ	LOAN	Tue, Jul 3, 2018	7.95	7.95	7.76	7.80
2205	NASDAQ	LOAN	Mon, Jul 2, 2018	7.55	8.00	7.55	7.90
2204	NASDAQ	LOAN	Fri, Jun 29, 2018	7.50	7.70	7.40	7.55
2203	NASDAQ	LOAN	Thu, Jun 28, 2018	7.40	7.50	7.20	7.45
2202	NASDAQ	LOAN	Wed, Jun 27, 2018	7.30	7.35	7.22	7.35
2201	NASDAQ	LOAN	Tue, Jun 26, 2018	7.23	7.30	7.15	7.27
2200	NASDAQ	LOAN	Mon, Jun 25, 2018	7.20	7.30	7.16	7.20
2199	NASDAQ	LOAN	Fri, Jun 22, 2018	7.15	7.24	7.15	7.15
2198	NASDAQ	LOAN	Thu, Jun 21, 2018	7.20	7.25	7.19	7.20
2197	NASDAQ	LOAN	Wed, Jun 20, 2018	7.25	7.25	7.20	7.20
2196	NASDAQ	LOAN	Tue, Jun 19, 2018	7.10	7.25	7.10	7.20
2195	NASDAQ	LOAN	Mon, Jun 18, 2018	7.35	7.35	7.20	7.30
2194	NASDAQ	LOAN	Fri, Jun 15, 2018	7.15	7.30	7.15	7.30
2193	NASDAQ	LOAN	Thu, Jun 14, 2018	7.20	7.25	7.15	7.25
2192	NASDAQ	LOAN	Wed, Jun 13, 2018	7.25	7.30	7.15	7.25
2191	NASDAQ	LOAN	Tue, Jun 12, 2018	7.50	7.50	7.15	7.25
2190	NASDAQ	LOAN	Mon, Jun 11, 2018	7.35	7.44	7.29	7.40
2189	NASDAQ	LOAN	Fri, Jun 8, 2018	7.31	7.45	7.29	7.35
2188	NASDAQ	LOAN	Thu, Jun 7, 2018	7.30	7.35	7.25	7.25
2187	NASDAQ	LOAN	Wed, Jun 6, 2018	7.60	7.60	7.30	7.35
2186	NASDAQ	LOAN	Tue, Jun 5, 2018	7.40	7.60	7.40	7.55
2185	NASDAQ	LOAN	Mon, Jun 4, 2018	7.50	7.55	7.30	7.35
2184	NASDAQ	LOAN	Fri, Jun 1, 2018	7.30	7.40	7.10	7.40
2183	NASDAQ	LOAN	Thu, May 31, 2018	7.20	7.30	7.10	7.28
2182	NASDAQ	LOAN	Wed, May 30, 2018	7.23	7.30	7.20	7.20
2181	NASDAQ	LOAN	Tue, May 29, 2018	7.25	7.25	7.20	7.23
2180	NASDAQ	LOAN	Fri, May 25, 2018	7.25	7.30	7.21	7.30
2179	NASDAQ	LOAN	Thu, May 24, 2018	7.20	7.30	7.20	7.30
2178	NASDAQ	LOAN	Wed, May 23, 2018	7.35	7.35	7.21	7.23
2177	NASDAQ	LOAN	Tue, May 22, 2018	7.40	7.40	7.20	7.40
2176	NASDAQ	LOAN	Mon, May 21, 2018	7.20	7.36	7.20	7.25
2175	NASDAQ	LOAN	Fri, May 18, 2018	7.15	7.25	6.95	7.20
2174	NASDAQ	LOAN	Thu, May 17, 2018	7.05	7.20	6.75	6.90
2173	NASDAQ	LOAN	Wed, May 16, 2018	7.45	7.50	7.05	7.05
2172	NASDAQ	LOAN	Tue, May 15, 2018	7.50	7.55	7.35	7.36
2171	NASDAQ	LOAN	Mon, May 14, 2018	7.60	7.60	7.41	7.50
2170	NASDAQ	LOAN	Fri, May 11, 2018	7.25	7.69	7.11	7.60
2169	NASDAQ	LOAN	Thu, May 10, 2018	7.30	7.35	7.10	7.10
2168	NASDAQ	LOAN	Wed, May 9, 2018	7.00	7.25	6.95	7.25
2167	NASDAQ	LOAN	Tue, May 8, 2018	7.35	7.40	6.36	6.96
2166	NASDAQ	LOAN	Mon, May 7, 2018	7.55	7.60	7.31	7.36
2165	NASDAQ	LOAN	Fri, May 4, 2018	7.60	7.60	7.50	7.55
2164	NASDAQ	LOAN	Thu, May 3, 2018	7.60	7.60	7.49	7.51
2163	NASDAQ	LOAN	Wed, May 2, 2018	7.50	7.60	7.45	7.59
2162	NASDAQ	LOAN	Tue, May 1, 2018	7.50	7.55	7.35	7.55
2161	NASDAQ	LOAN	Mon, Apr 30, 2018	7.40	7.55	7.30	7.50
2160	NASDAQ	LOAN	Fri, Apr 27, 2018	7.30	7.40	7.30	7.40
2159	NASDAQ	LOAN	Thu, Apr 26, 2018	7.30	7.40	7.30	7.35
2158	NASDAQ	LOAN	Wed, Apr 25, 2018	7.25	7.40	7.25	7.35
2157	NASDAQ	LOAN	Tue, Apr 24, 2018	7.30	7.33	7.25	7.25
2156	NASDAQ	LOAN	Mon, Apr 23, 2018	7.35	7.40	7.26	7.30
2155	NASDAQ	LOAN	Fri, Apr 20, 2018	7.30	7.35	7.25	7.30
2154	NASDAQ	LOAN	Thu, Apr 19, 2018	7.30	7.42	7.25	7.35
2153	NASDAQ	LOAN	Wed, Apr 18, 2018	7.15	7.45	7.15	7.30
2152	NASDAQ	LOAN	Tue, Apr 17, 2018	7.10	7.20	7.10	7.16
2151	NASDAQ	LOAN	Mon, Apr 16, 2018	7.00	7.10	6.93	7.10
2150	NASDAQ	LOAN	Fri, Apr 13, 2018	7.10	7.10	6.85	6.90
2149	NASDAQ	LOAN	Thu, Apr 12, 2018	6.85	7.10	6.75	7.05
2148	NASDAQ	LOAN	Wed, Apr 11, 2018	6.90	7.00	6.85	6.85
2147	NASDAQ	LOAN	Tue, Apr 10, 2018	7.00	7.00	6.90	6.95
2146	NASDAQ	LOAN	Mon, Apr 9, 2018	7.30	7.50	7.00	7.05
2145	NASDAQ	LOAN	Fri, Apr 6, 2018	7.15	7.40	7.10	7.35
2144	NASDAQ	LOAN	Thu, Apr 5, 2018	7.10	7.15	7.05	7.15
2143	NASDAQ	LOAN	Wed, Apr 4, 2018	7.00	7.10	7.00	7.10
2142	NASDAQ	LOAN	Tue, Apr 3, 2018	7.00	7.10	6.94	6.95
2141	NASDAQ	LOAN	Mon, Apr 2, 2018	6.90	7.00	6.90	7.00
2140	NASDAQ	LOAN	Thu, Mar 29, 2018	7.00	7.00	6.93	6.95
2139	NASDAQ	LOAN	Wed, Mar 28, 2018	6.90	7.00	6.81	6.91
2138	NASDAQ	LOAN	Tue, Mar 27, 2018	7.00	7.00	6.65	6.90
2137	NASDAQ	LOAN	Mon, Mar 26, 2018	7.20	7.20	6.71	6.95
2136	NASDAQ	LOAN	Fri, Mar 23, 2018	6.95	7.20	6.93	7.20
2135	NASDAQ	LOAN	Thu, Mar 22, 2018	6.90	6.95	6.80	6.95
2134	NASDAQ	LOAN	Wed, Mar 21, 2018	6.50	6.80	6.45	6.80
2133	NASDAQ	LOAN	Tue, Mar 20, 2018	6.45	6.50	6.40	6.50
2132	NASDAQ	LOAN	Mon, Mar 19, 2018	6.50	6.50	6.40	6.40
2131	NASDAQ	LOAN	Fri, Mar 16, 2018	6.45	6.50	6.36	6.40
2130	NASDAQ	LOAN	Thu, Mar 15, 2018	6.40	6.40	6.32	6.40
2129	NASDAQ	LOAN	Wed, Mar 14, 2018	6.35	6.40	6.30	6.39
2128	NASDAQ	LOAN	Tue, Mar 13, 2018	6.40	6.40	6.30	6.35
2127	NASDAQ	LOAN	Mon, Mar 12, 2018	6.30	6.40	6.25	6.35
2126	NASDAQ	LOAN	Fri, Mar 9, 2018	6.30	6.30	6.25	6.25
2125	NASDAQ	LOAN	Thu, Mar 8, 2018	6.30	6.30	6.26	6.28
2124	NASDAQ	LOAN	Wed, Mar 7, 2018	6.30	6.30	6.25	6.25
2123	NASDAQ	LOAN	Tue, Mar 6, 2018	6.30	6.30	6.25	6.25
2122	NASDAQ	LOAN	Mon, Mar 5, 2018	6.25	6.30	6.22	6.22
2121	NASDAQ	LOAN	Fri, Mar 2, 2018	6.25	6.25	6.20	6.25
2120	NASDAQ	LOAN	Thu, Mar 1, 2018	6.25	6.30	6.20	6.25
2119	NASDAQ	LOAN	Wed, Feb 28, 2018	6.20	6.25	6.17	6.25
2118	NASDAQ	LOAN	Tue, Feb 27, 2018	6.15	6.20	6.12	6.20
2117	NASDAQ	LOAN	Mon, Feb 26, 2018	6.15	6.15	6.10	6.15
2116	NASDAQ	LOAN	Fri, Feb 23, 2018	6.15	6.15	6.12	6.15
2115	NASDAQ	LOAN	Thu, Feb 22, 2018	6.15	6.15	6.10	6.13
2114	NASDAQ	LOAN	Wed, Feb 21, 2018	6.15	6.15	6.10	6.10
2113	NASDAQ	LOAN	Tue, Feb 20, 2018	6.15	6.15	6.10	6.12
2112	NASDAQ	LOAN	Fri, Feb 16, 2018	6.10	6.15	6.10	6.12
2111	NASDAQ	LOAN	Thu, Feb 15, 2018	6.10	6.15	6.10	6.11
2110	NASDAQ	LOAN	Wed, Feb 14, 2018	6.15	6.15	6.06	6.15
2109	NASDAQ	LOAN	Tue, Feb 13, 2018	6.05	6.10	6.00	6.08
2108	NASDAQ	LOAN	Mon, Feb 12, 2018	6.10	6.10	6.05	6.05
2107	NASDAQ	LOAN	Fri, Feb 9, 2018	6.05	6.10	6.03	6.10
2106	NASDAQ	LOAN	Thu, Feb 8, 2018	5.97	6.10	5.97	6.01
2105	NASDAQ	LOAN	Wed, Feb 7, 2018	5.85	6.05	5.85	6.02
2104	NASDAQ	LOAN	Tue, Feb 6, 2018	5.95	5.95	5.80	5.88
2103	NASDAQ	LOAN	Mon, Feb 5, 2018	5.85	5.90	5.78	5.78
2102	NASDAQ	LOAN	Fri, Feb 2, 2018	5.86	5.95	5.80	5.90
2101	NASDAQ	LOAN	Thu, Feb 1, 2018	5.95	5.97	5.85	5.85
2100	NASDAQ	LOAN	Wed, Jan 31, 2018	6.05	6.05	5.95	5.95
2099	NASDAQ	LOAN	Tue, Jan 30, 2018	6.10	6.10	6.00	6.03
2098	NASDAQ	LOAN	Mon, Jan 29, 2018	6.05	6.05	6.00	6.03
2097	NASDAQ	LOAN	Fri, Jan 26, 2018	6.05	6.10	6.00	6.04
2096	NASDAQ	LOAN	Thu, Jan 25, 2018	6.10	6.10	6.05	6.09
2095	NASDAQ	LOAN	Wed, Jan 24, 2018	6.10	6.15	6.05	6.05
2094	NASDAQ	LOAN	Tue, Jan 23, 2018	6.05	6.10	6.05	6.10
2093	NASDAQ	LOAN	Mon, Jan 22, 2018	6.10	6.10	6.00	6.05
2092	NASDAQ	LOAN	Fri, Jan 19, 2018	6.10	6.10	6.05	6.10
2091	NASDAQ	LOAN	Thu, Jan 18, 2018	5.90	6.10	5.90	6.10
2090	NASDAQ	LOAN	Wed, Jan 17, 2018	5.90	6.00	5.85	5.95
2089	NASDAQ	LOAN	Tue, Jan 16, 2018	5.90	5.90	5.85	5.90
2088	NASDAQ	LOAN	Fri, Jan 12, 2018	5.90	5.90	5.85	5.85
2087	NASDAQ	LOAN	Thu, Jan 11, 2018	5.80	5.90	5.75	5.88
2086	NASDAQ	LOAN	Wed, Jan 10, 2018	5.70	5.80	5.70	5.75
2085	NASDAQ	LOAN	Tue, Jan 9, 2018	5.75	5.80	5.75	5.77
2084	NASDAQ	LOAN	Mon, Jan 8, 2018	5.80	5.80	5.72	5.72
2083	NASDAQ	LOAN	Fri, Jan 5, 2018	5.80	5.80	5.75	5.79
2082	NASDAQ	LOAN	Thu, Jan 4, 2018	5.80	5.85	5.76	5.79
2081	NASDAQ	LOAN	Wed, Jan 3, 2018	5.90	5.95	5.80	5.85
2080	NASDAQ	LOAN	Tue, Jan 2, 2018	5.95	6.00	5.90	5.95
2079	NASDAQ	LOAN	Fri, Dec 29, 2017	6.00	6.00	5.90	5.95
2078	NASDAQ	LOAN	Thu, Dec 28, 2017	5.90	6.00	5.88	5.95
2077	NASDAQ	LOAN	Wed, Dec 27, 2017	5.95	6.00	5.95	5.98
2076	NASDAQ	LOAN	Tue, Dec 26, 2017	5.95	6.00	5.91	5.95
2075	NASDAQ	LOAN	Fri, Dec 22, 2017	5.95	6.00	5.88	5.98
2074	NASDAQ	LOAN	Thu, Dec 21, 2017	5.85	5.95	5.85	5.93
2073	NASDAQ	LOAN	Wed, Dec 20, 2017	5.85	5.85	5.80	5.85
2072	NASDAQ	LOAN	Tue, Dec 19, 2017	5.85	5.88	5.82	5.83
2071	NASDAQ	LOAN	Mon, Dec 18, 2017	5.85	5.85	5.80	5.85
2070	NASDAQ	LOAN	Fri, Dec 15, 2017	5.85	5.85	5.75	5.75
2069	NASDAQ	LOAN	Thu, Dec 14, 2017	5.85	5.85	5.80	5.80
2068	NASDAQ	LOAN	Wed, Dec 13, 2017	5.75	5.85	5.75	5.80
2067	NASDAQ	LOAN	Tue, Dec 12, 2017	5.80	5.85	5.80	5.80
2066	NASDAQ	LOAN	Mon, Dec 11, 2017	5.90	5.90	5.80	5.80
2065	NASDAQ	LOAN	Fri, Dec 8, 2017	5.80	5.85	5.75	5.80
2064	NASDAQ	LOAN	Thu, Dec 7, 2017	5.85	5.95	5.83	5.85
2063	NASDAQ	LOAN	Wed, Dec 6, 2017	5.90	5.95	5.85	5.91
2062	NASDAQ	LOAN	Tue, Dec 5, 2017	6.00	6.00	5.85	5.90
2061	NASDAQ	LOAN	Mon, Dec 4, 2017	6.00	6.00	5.92	5.98
2060	NASDAQ	LOAN	Fri, Dec 1, 2017	5.90	6.00	5.90	5.95
2059	NASDAQ	LOAN	Thu, Nov 30, 2017	5.95	6.00	5.91	5.96
2058	NASDAQ	LOAN	Wed, Nov 29, 2017	6.00	6.00	5.90	5.93
2057	NASDAQ	LOAN	Tue, Nov 28, 2017	6.00	6.00	5.91	6.00
2056	NASDAQ	LOAN	Mon, Nov 27, 2017	5.90	5.95	5.90	5.95
2055	NASDAQ	LOAN	Fri, Nov 24, 2017	5.97	6.00	5.90	5.95
2054	NASDAQ	LOAN	Wed, Nov 22, 2017	5.88	5.95	5.85	5.90
2053	NASDAQ	LOAN	Tue, Nov 21, 2017	5.90	6.00	5.85	5.85
2052	NASDAQ	LOAN	Mon, Nov 20, 2017	6.00	6.00	5.95	5.98
2051	NASDAQ	LOAN	Fri, Nov 17, 2017	6.00	6.00	5.95	5.95
2050	NASDAQ	LOAN	Thu, Nov 16, 2017	5.90	6.00	5.90	6.00
2049	NASDAQ	LOAN	Wed, Nov 15, 2017	5.90	5.95	5.85	5.95
2048	NASDAQ	LOAN	Tue, Nov 14, 2017	5.90	5.93	5.85	5.85
2047	NASDAQ	LOAN	Mon, Nov 13, 2017	5.95	5.95	5.85	5.90
2046	NASDAQ	LOAN	Fri, Nov 10, 2017	5.85	5.95	5.85	5.85
2045	NASDAQ	LOAN	Thu, Nov 9, 2017	5.85	5.95	5.68	5.90
2044	NASDAQ	LOAN	Wed, Nov 8, 2017	6.00	6.00	5.88	5.91
2043	NASDAQ	LOAN	Tue, Nov 7, 2017	5.95	6.00	5.87	5.90
2042	NASDAQ	LOAN	Mon, Nov 6, 2017	6.10	6.10	6.00	6.10
2041	NASDAQ	LOAN	Fri, Nov 3, 2017	6.10	6.10	6.05	6.06
2040	NASDAQ	LOAN	Thu, Nov 2, 2017	6.05	6.10	6.05	6.10
2039	NASDAQ	LOAN	Wed, Nov 1, 2017	6.05	6.10	6.05	6.10
2038	NASDAQ	LOAN	Tue, Oct 31, 2017	6.00	6.05	5.95	6.05
2037	NASDAQ	LOAN	Mon, Oct 30, 2017	5.95	6.00	5.93	6.00
2036	NASDAQ	LOAN	Fri, Oct 27, 2017	5.90	5.95	5.90	5.95
2035	NASDAQ	LOAN	Thu, Oct 26, 2017	5.90	5.90	5.85	5.87
2034	NASDAQ	LOAN	Wed, Oct 25, 2017	5.85	5.90	5.85	5.90
2033	NASDAQ	LOAN	Tue, Oct 24, 2017	5.90	5.95	5.85	5.90
2032	NASDAQ	LOAN	Mon, Oct 23, 2017	5.80	5.93	5.80	5.90
2031	NASDAQ	LOAN	Fri, Oct 20, 2017	5.85	5.85	5.80	5.85
2030	NASDAQ	LOAN	Thu, Oct 19, 2017	5.90	5.95	5.80	5.90
2029	NASDAQ	LOAN	Wed, Oct 18, 2017	5.90	5.95	5.74	5.80
2028	NASDAQ	LOAN	Tue, Oct 17, 2017	5.80	5.90	5.80	5.90
2027	NASDAQ	LOAN	Mon, Oct 16, 2017	5.85	5.85	5.53	5.80
2026	NASDAQ	LOAN	Fri, Oct 13, 2017	5.90	5.90	5.65	5.75
2025	NASDAQ	LOAN	Thu, Oct 12, 2017	5.90	5.95	5.76	5.85
2024	NASDAQ	LOAN	Wed, Oct 11, 2017	5.75	5.95	5.75	5.95
2023	NASDAQ	LOAN	Tue, Oct 10, 2017	5.80	5.83	5.50	5.75
2022	NASDAQ	LOAN	Mon, Oct 9, 2017	5.90	5.95	5.75	5.77
2021	NASDAQ	LOAN	Fri, Oct 6, 2017	6.00	6.00	5.85	5.90
2020	NASDAQ	LOAN	Thu, Oct 5, 2017	6.10	6.15	6.05	6.08
2019	NASDAQ	LOAN	Wed, Oct 4, 2017	6.05	6.10	6.00	6.10
2018	NASDAQ	LOAN	Tue, Oct 3, 2017	6.05	6.08	6.00	6.00
2017	NASDAQ	LOAN	Mon, Oct 2, 2017	5.85	6.05	5.85	6.00
2016	NASDAQ	LOAN	Fri, Sep 29, 2017	5.85	5.95	5.85	5.85
2015	NASDAQ	LOAN	Thu, Sep 28, 2017	5.80	5.85	5.78	5.80
2014	NASDAQ	LOAN	Wed, Sep 27, 2017	5.90	5.90	5.75	5.75
2013	NASDAQ	LOAN	Tue, Sep 26, 2017	5.80	5.90	5.77	5.80
2012	NASDAQ	LOAN	Mon, Sep 25, 2017	5.75	5.94	5.72	5.80
2011	NASDAQ	LOAN	Fri, Sep 22, 2017	5.75	5.90	5.61	5.90
2010	NASDAQ	LOAN	Thu, Sep 21, 2017	5.87	5.90	5.85	5.90
2009	NASDAQ	LOAN	Wed, Sep 20, 2017	5.85	5.89	5.85	5.85
2008	NASDAQ	LOAN	Tue, Sep 19, 2017	5.80	5.91	5.80	5.85
2007	NASDAQ	LOAN	Mon, Sep 18, 2017	5.80	5.90	5.80	5.85
2006	NASDAQ	LOAN	Fri, Sep 15, 2017	6.05	6.05	5.80	5.80
2005	NASDAQ	LOAN	Thu, Sep 14, 2017	5.95	6.00	5.70	6.00
2004	NASDAQ	LOAN	Wed, Sep 13, 2017	5.80	5.95	5.80	5.90
2003	NASDAQ	LOAN	Tue, Sep 12, 2017	5.80	5.80	5.75	5.78
2002	NASDAQ	LOAN	Mon, Sep 11, 2017	5.80	5.80	5.75	5.80
2001	NASDAQ	LOAN	Fri, Sep 8, 2017	5.75	5.80	5.65	5.80
2000	NASDAQ	LOAN	Thu, Sep 7, 2017	5.65	5.80	5.65	5.80
1999	NASDAQ	LOAN	Wed, Sep 6, 2017	5.75	5.80	5.70	5.70
1998	NASDAQ	LOAN	Tue, Sep 5, 2017	5.70	5.80	5.65	5.80
1997	NASDAQ	LOAN	Fri, Sep 1, 2017	5.55	5.70	5.55	5.70
1996	NASDAQ	LOAN	Thu, Aug 31, 2017	5.65	5.70	5.60	5.60
1995	NASDAQ	LOAN	Wed, Aug 30, 2017	5.45	5.65	5.45	5.65
1994	NASDAQ	LOAN	Tue, Aug 29, 2017	5.50	5.50	5.45	5.50
1993	NASDAQ	LOAN	Mon, Aug 28, 2017	5.65	5.65	5.55	5.55
1992	NASDAQ	LOAN	Fri, Aug 25, 2017	5.65	5.70	5.60	5.64
1991	NASDAQ	LOAN	Thu, Aug 24, 2017	5.70	5.70	5.62	5.65
1990	NASDAQ	LOAN	Wed, Aug 23, 2017	5.75	5.75	5.65	5.70
1989	NASDAQ	LOAN	Tue, Aug 22, 2017	5.70	5.75	5.70	5.75
1988	NASDAQ	LOAN	Mon, Aug 21, 2017	5.75	5.80	5.65	5.65
1987	NASDAQ	LOAN	Fri, Aug 18, 2017	5.80	5.80	5.71	5.80
1986	NASDAQ	LOAN	Thu, Aug 17, 2017	5.80	5.81	5.65	5.70
1985	NASDAQ	LOAN	Wed, Aug 16, 2017	5.60	5.75	5.60	5.70
1984	NASDAQ	LOAN	Tue, Aug 15, 2017	5.60	5.73	5.50	5.65
1983	NASDAQ	LOAN	Mon, Aug 14, 2017	5.60	5.70	5.56	5.70
1982	NASDAQ	LOAN	Fri, Aug 11, 2017	5.50	5.60	5.36	5.55
1981	NASDAQ	LOAN	Thu, Aug 10, 2017	5.30	5.60	5.30	5.45
1980	NASDAQ	LOAN	Wed, Aug 9, 2017	5.30	5.45	5.25	5.40
1979	NASDAQ	LOAN	Tue, Aug 8, 2017	5.35	5.40	5.35	5.35
1978	NASDAQ	LOAN	Mon, Aug 7, 2017	5.45	5.45	5.30	5.40
1977	NASDAQ	LOAN	Fri, Aug 4, 2017	5.45	5.45	5.35	5.40
1976	NASDAQ	LOAN	Thu, Aug 3, 2017	5.40	5.40	5.35	5.40
1975	NASDAQ	LOAN	Wed, Aug 2, 2017	5.45	5.45	5.40	5.45
1974	NASDAQ	LOAN	Tue, Aug 1, 2017	5.50	5.50	5.40	5.40
1973	NASDAQ	LOAN	Mon, Jul 31, 2017	5.45	5.45	5.25	5.40
1972	NASDAQ	LOAN	Fri, Jul 28, 2017	5.30	5.45	5.30	5.40
1971	NASDAQ	LOAN	Thu, Jul 27, 2017	5.45	5.54	5.30	5.50
1970	NASDAQ	LOAN	Wed, Jul 26, 2017	5.55	5.55	5.40	5.50
1969	NASDAQ	LOAN	Tue, Jul 25, 2017	5.50	5.70	5.45	5.50
1968	NASDAQ	LOAN	Mon, Jul 24, 2017	5.50	5.60	5.50	5.50
1967	NASDAQ	LOAN	Fri, Jul 21, 2017	5.55	5.65	5.55	5.59
1966	NASDAQ	LOAN	Thu, Jul 20, 2017	5.60	5.65	5.50	5.60
1965	NASDAQ	LOAN	Wed, Jul 19, 2017	5.70	5.75	5.60	5.60
1964	NASDAQ	LOAN	Tue, Jul 18, 2017	5.60	5.75	5.60	5.70
1963	NASDAQ	LOAN	Mon, Jul 17, 2017	5.75	5.75	5.60	5.65
1962	NASDAQ	LOAN	Fri, Jul 14, 2017	5.75	5.80	5.60	5.65
1961	NASDAQ	LOAN	Thu, Jul 13, 2017	5.75	5.80	5.61	5.70
1960	NASDAQ	LOAN	Wed, Jul 12, 2017	5.65	5.85	5.60	5.80
1959	NASDAQ	LOAN	Tue, Jul 11, 2017	5.52	5.74	5.52	5.60
1958	NASDAQ	LOAN	Mon, Jul 10, 2017	5.65	5.65	5.40	5.65
1957	NASDAQ	LOAN	Fri, Jul 7, 2017	6.10	6.10	5.55	5.65
1956	NASDAQ	LOAN	Thu, Jul 6, 2017	6.20	6.20	6.05	6.05
1955	NASDAQ	LOAN	Wed, Jul 5, 2017	6.20	6.30	6.10	6.25
1954	NASDAQ	LOAN	Mon, Jul 3, 2017	6.00	6.24	5.95	6.10
1953	NASDAQ	LOAN	Fri, Jun 30, 2017	5.60	6.00	5.60	5.95
1952	NASDAQ	LOAN	Thu, Jun 29, 2017	5.40	5.60	5.35	5.60
1951	NASDAQ	LOAN	Wed, Jun 28, 2017	5.40	5.45	5.30	5.35
1950	NASDAQ	LOAN	Tue, Jun 27, 2017	5.30	5.40	5.30	5.35
1949	NASDAQ	LOAN	Mon, Jun 26, 2017	5.30	5.40	5.28	5.35
1948	NASDAQ	LOAN	Fri, Jun 23, 2017	5.30	5.30	5.20	5.30
1947	NASDAQ	LOAN	Thu, Jun 22, 2017	5.20	5.30	5.10	5.25
1946	NASDAQ	LOAN	Wed, Jun 21, 2017	5.00	5.20	5.00	5.15
1945	NASDAQ	LOAN	Tue, Jun 20, 2017	5.15	5.15	5.05	5.10
1944	NASDAQ	LOAN	Mon, Jun 19, 2017	4.95	5.10	4.95	5.05
1943	NASDAQ	LOAN	Fri, Jun 16, 2017	5.00	5.00	4.90	4.95
1942	NASDAQ	LOAN	Thu, Jun 15, 2017	4.95	5.05	4.90	5.00
1941	NASDAQ	LOAN	Wed, Jun 14, 2017	5.00	5.10	4.95	5.00
1940	NASDAQ	LOAN	Tue, Jun 13, 2017	5.05	5.05	5.00	5.00
1939	NASDAQ	LOAN	Mon, Jun 12, 2017	5.05	5.10	5.00	5.05
1938	NASDAQ	LOAN	Fri, Jun 9, 2017	5.05	5.15	5.00	5.05
1937	NASDAQ	LOAN	Thu, Jun 8, 2017	5.10	5.15	4.85	4.95
1936	NASDAQ	LOAN	Wed, Jun 7, 2017	5.05	5.15	5.05	5.15
1935	NASDAQ	LOAN	Tue, Jun 6, 2017	5.00	5.13	5.00	5.10
1934	NASDAQ	LOAN	Mon, Jun 5, 2017	5.10	5.10	5.00	5.00
1933	NASDAQ	LOAN	Fri, Jun 2, 2017	5.15	5.20	5.10	5.10
1932	NASDAQ	LOAN	Thu, Jun 1, 2017	5.20	5.20	5.05	5.10
1931	NASDAQ	LOAN	Wed, May 31, 2017	5.25	5.25	5.15	5.15
1930	NASDAQ	LOAN	Tue, May 30, 2017	5.40	5.45	5.25	5.25
1929	NASDAQ	LOAN	Fri, May 26, 2017	5.45	5.45	5.40	5.45
1928	NASDAQ	LOAN	Thu, May 25, 2017	5.35	5.45	5.30	5.45
1927	NASDAQ	LOAN	Wed, May 24, 2017	5.45	5.45	5.30	5.35
1926	NASDAQ	LOAN	Tue, May 23, 2017	5.50	5.50	5.35	5.40
1925	NASDAQ	LOAN	Mon, May 22, 2017	5.40	5.50	5.30	5.40
1924	NASDAQ	LOAN	Fri, May 19, 2017	5.35	5.40	5.25	5.30
1923	NASDAQ	LOAN	Thu, May 18, 2017	5.05	5.35	5.01	5.15
1922	NASDAQ	LOAN	Wed, May 17, 2017	5.15	5.29	5.00	5.05
1921	NASDAQ	LOAN	Tue, May 16, 2017	5.35	5.35	5.20	5.22
1920	NASDAQ	LOAN	Mon, May 15, 2017	5.40	5.40	5.25	5.35
1919	NASDAQ	LOAN	Fri, May 12, 2017	5.40	5.41	5.25	5.30
1918	NASDAQ	LOAN	Thu, May 11, 2017	5.45	5.50	5.35	5.45
1917	NASDAQ	LOAN	Wed, May 10, 2017	5.45	5.50	5.40	5.45
1916	NASDAQ	LOAN	Tue, May 9, 2017	5.50	5.50	5.40	5.40
1915	NASDAQ	LOAN	Mon, May 8, 2017	5.65	5.65	5.50	5.55
1914	NASDAQ	LOAN	Fri, May 5, 2017	5.60	5.60	5.50	5.60
1913	NASDAQ	LOAN	Thu, May 4, 2017	5.75	5.75	5.50	5.60
1912	NASDAQ	LOAN	Wed, May 3, 2017	5.65	5.65	5.51	5.65
1911	NASDAQ	LOAN	Tue, May 2, 2017	5.65	5.75	5.50	5.60
1910	NASDAQ	LOAN	Mon, May 1, 2017	5.35	5.80	5.30	5.75
1909	NASDAQ	LOAN	Fri, Apr 28, 2017	5.20	5.35	5.15	5.20
1908	NASDAQ	LOAN	Thu, Apr 27, 2017	5.30	5.35	5.10	5.25
1907	NASDAQ	LOAN	Wed, Apr 26, 2017	5.40	5.40	5.20	5.20
1906	NASDAQ	LOAN	Tue, Apr 25, 2017	5.15	5.40	5.15	5.25
1905	NASDAQ	LOAN	Mon, Apr 24, 2017	4.95	5.12	4.65	5.05
1904	NASDAQ	LOAN	Fri, Apr 21, 2017	5.50	5.50	5.10	5.10
1903	NASDAQ	LOAN	Thu, Apr 20, 2017	5.60	5.60	5.45	5.45
1902	NASDAQ	LOAN	Wed, Apr 19, 2017	5.55	5.58	5.50	5.55
1901	NASDAQ	LOAN	Tue, Apr 18, 2017	5.50	5.55	5.40	5.50
1900	NASDAQ	LOAN	Mon, Apr 17, 2017	5.50	5.60	5.50	5.55
1899	NASDAQ	LOAN	Thu, Apr 13, 2017	5.60	5.65	5.50	5.50
1898	NASDAQ	LOAN	Wed, Apr 12, 2017	5.65	5.74	5.60	5.65
1897	NASDAQ	LOAN	Tue, Apr 11, 2017	5.70	5.85	5.70	5.75
1896	NASDAQ	LOAN	Mon, Apr 10, 2017	5.65	5.78	5.60	5.60
1895	NASDAQ	LOAN	Fri, Apr 7, 2017	5.75	5.90	5.64	5.70
1894	NASDAQ	LOAN	Thu, Apr 6, 2017	5.95	6.00	5.75	5.80
1893	NASDAQ	LOAN	Wed, Apr 5, 2017	6.00	6.10	6.00	6.10
1892	NASDAQ	LOAN	Tue, Apr 4, 2017	6.00	6.00	5.94	5.95
1891	NASDAQ	LOAN	Mon, Apr 3, 2017	5.85	5.95	5.85	5.90
1890	NASDAQ	LOAN	Fri, Mar 31, 2017	5.85	5.98	5.80	5.90
1889	NASDAQ	LOAN	Thu, Mar 30, 2017	5.90	5.90	5.75	5.80
1888	NASDAQ	LOAN	Wed, Mar 29, 2017	5.65	5.89	5.60	5.80
1887	NASDAQ	LOAN	Tue, Mar 28, 2017	5.80	6.00	5.60	5.60
1886	NASDAQ	LOAN	Mon, Mar 27, 2017	5.75	5.95	5.69	5.85
1885	NASDAQ	LOAN	Fri, Mar 24, 2017	6.00	6.00	5.75	5.75
1884	NASDAQ	LOAN	Thu, Mar 23, 2017	5.88	6.00	5.85	6.00
1883	NASDAQ	LOAN	Wed, Mar 22, 2017	5.85	5.95	5.81	5.90
1882	NASDAQ	LOAN	Tue, Mar 21, 2017	6.00	6.15	5.90	5.95
1881	NASDAQ	LOAN	Mon, Mar 20, 2017	6.15	6.25	5.90	5.95
1880	NASDAQ	LOAN	Fri, Mar 17, 2017	5.85	6.20	5.80	6.20
1879	NASDAQ	LOAN	Thu, Mar 16, 2017	5.70	5.95	5.53	5.80
1878	NASDAQ	LOAN	Wed, Mar 15, 2017	5.70	6.00	5.60	5.70
1877	NASDAQ	LOAN	Tue, Mar 14, 2017	5.35	5.65	5.10	5.65
1876	NASDAQ	LOAN	Mon, Mar 13, 2017	5.85	5.85	5.30	5.50
1875	NASDAQ	LOAN	Fri, Mar 10, 2017	5.90	6.00	5.80	5.85
1874	NASDAQ	LOAN	Thu, Mar 9, 2017	6.10	6.13	5.75	6.00
1873	NASDAQ	LOAN	Wed, Mar 8, 2017	6.15	6.15	6.08	6.15
1872	NASDAQ	LOAN	Tue, Mar 7, 2017	6.15	6.35	6.05	6.10
1871	NASDAQ	LOAN	Mon, Mar 6, 2017	6.05	6.20	6.05	6.20
1870	NASDAQ	LOAN	Fri, Mar 3, 2017	6.10	6.30	6.00	6.05
1869	NASDAQ	LOAN	Thu, Mar 2, 2017	6.30	6.30	6.00	6.15
1868	NASDAQ	LOAN	Wed, Mar 1, 2017	6.25	6.50	6.10	6.25
1867	NASDAQ	LOAN	Tue, Feb 28, 2017	6.30	6.30	6.25	6.25
1866	NASDAQ	LOAN	Mon, Feb 27, 2017	6.35	6.40	6.25	6.40
1865	NASDAQ	LOAN	Fri, Feb 24, 2017	6.05	6.40	6.05	6.25
1864	NASDAQ	LOAN	Thu, Feb 23, 2017	6.25	6.35	6.00	6.05
1863	NASDAQ	LOAN	Wed, Feb 22, 2017	6.40	6.45	6.35	6.40
1862	NASDAQ	LOAN	Tue, Feb 21, 2017	6.20	6.45	6.20	6.38
1861	NASDAQ	LOAN	Fri, Feb 17, 2017	6.45	6.45	6.05	6.20
1860	NASDAQ	LOAN	Thu, Feb 16, 2017	6.65	6.70	6.40	6.50
1859	NASDAQ	LOAN	Wed, Feb 15, 2017	6.80	6.80	6.60	6.65
1858	NASDAQ	LOAN	Tue, Feb 14, 2017	6.80	6.85	6.63	6.80
1857	NASDAQ	LOAN	Mon, Feb 13, 2017	6.95	6.95	6.60	6.85
1856	NASDAQ	LOAN	Fri, Feb 10, 2017	7.00	7.00	6.90	6.90
1855	NASDAQ	LOAN	Thu, Feb 9, 2017	6.85	7.00	6.85	6.95
1854	NASDAQ	LOAN	Wed, Feb 8, 2017	6.90	6.95	6.85	6.90
1853	NASDAQ	LOAN	Tue, Feb 7, 2017	7.00	7.00	6.85	6.90
1852	NASDAQ	LOAN	Mon, Feb 6, 2017	6.35	7.00	6.35	7.00
1851	NASDAQ	LOAN	Fri, Feb 3, 2017	6.20	6.30	6.12	6.25
1850	NASDAQ	LOAN	Thu, Feb 2, 2017	6.35	6.35	6.00	6.15
1849	NASDAQ	LOAN	Wed, Feb 1, 2017	6.35	6.50	6.16	6.20
1848	NASDAQ	LOAN	Tue, Jan 31, 2017	6.35	6.40	6.24	6.40
1847	NASDAQ	LOAN	Mon, Jan 30, 2017	6.10	6.47	6.05	6.30
1846	NASDAQ	LOAN	Fri, Jan 27, 2017	6.55	6.55	6.10	6.15
1845	NASDAQ	LOAN	Thu, Jan 26, 2017	6.60	6.85	6.55	6.60
1844	NASDAQ	LOAN	Wed, Jan 25, 2017	6.80	6.85	6.50	6.70
1843	NASDAQ	LOAN	Tue, Jan 24, 2017	6.95	7.00	6.30	6.70
1842	NASDAQ	LOAN	Mon, Jan 23, 2017	7.10	7.10	6.95	7.00
1841	NASDAQ	LOAN	Fri, Jan 20, 2017	7.20	7.20	7.05	7.09
1840	NASDAQ	LOAN	Thu, Jan 19, 2017	7.15	7.35	7.15	7.15
1839	NASDAQ	LOAN	Wed, Jan 18, 2017	7.25	7.25	7.10	7.25
1838	NASDAQ	LOAN	Tue, Jan 17, 2017	7.15	7.25	7.15	7.20
1837	NASDAQ	LOAN	Fri, Jan 13, 2017	7.20	7.25	7.10	7.15
1836	NASDAQ	LOAN	Thu, Jan 12, 2017	7.35	7.45	7.15	7.15
1835	NASDAQ	LOAN	Wed, Jan 11, 2017	7.40	7.50	7.35	7.35
1834	NASDAQ	LOAN	Tue, Jan 10, 2017	7.15	7.65	7.15	7.36
1833	NASDAQ	LOAN	Mon, Jan 9, 2017	7.10	7.30	7.10	7.30
1832	NASDAQ	LOAN	Fri, Jan 6, 2017	7.00	7.15	7.00	7.05
1831	NASDAQ	LOAN	Thu, Jan 5, 2017	7.15	7.23	7.00	7.00
1830	NASDAQ	LOAN	Wed, Jan 4, 2017	7.25	7.33	7.09	7.15
1829	NASDAQ	LOAN	Tue, Jan 3, 2017	7.65	7.65	6.90	7.20
1828	NASDAQ	LOAN	Fri, Dec 30, 2016	7.35	7.60	7.35	7.60
1827	NASDAQ	LOAN	Thu, Dec 29, 2016	7.40	7.40	7.25	7.40
1826	NASDAQ	LOAN	Wed, Dec 28, 2016	7.25	7.30	7.15	7.30
1825	NASDAQ	LOAN	Tue, Dec 27, 2016	7.35	7.35	7.00	7.25
1824	NASDAQ	LOAN	Fri, Dec 23, 2016	7.15	7.35	7.10	7.35
1823	NASDAQ	LOAN	Thu, Dec 22, 2016	7.05	7.20	7.00	7.15
1822	NASDAQ	LOAN	Wed, Dec 21, 2016	7.07	7.10	7.00	7.00
1821	NASDAQ	LOAN	Tue, Dec 20, 2016	7.05	7.05	7.00	7.05
1820	NASDAQ	LOAN	Mon, Dec 19, 2016	7.05	7.10	7.00	7.00
1819	NASDAQ	LOAN	Fri, Dec 16, 2016	7.20	7.20	7.00	7.05
1818	NASDAQ	LOAN	Thu, Dec 15, 2016	7.05	7.15	7.00	7.15
1817	NASDAQ	LOAN	Wed, Dec 14, 2016	7.00	7.20	6.85	7.06
1816	NASDAQ	LOAN	Tue, Dec 13, 2016	6.95	7.15	6.81	6.90
1815	NASDAQ	LOAN	Mon, Dec 12, 2016	6.95	7.00	6.75	6.85
1814	NASDAQ	LOAN	Fri, Dec 9, 2016	6.80	7.10	6.75	6.86
1813	NASDAQ	LOAN	Thu, Dec 8, 2016	6.65	6.85	6.65	6.75
1812	NASDAQ	LOAN	Wed, Dec 7, 2016	6.65	6.85	6.65	6.80
1811	NASDAQ	LOAN	Tue, Dec 6, 2016	6.90	6.90	6.60	6.70
1810	NASDAQ	LOAN	Mon, Dec 5, 2016	7.05	7.05	6.65	6.85
1809	NASDAQ	LOAN	Fri, Dec 2, 2016	7.20	7.20	6.90	6.95
1808	NASDAQ	LOAN	Thu, Dec 1, 2016	7.05	7.15	6.80	7.10
1807	NASDAQ	LOAN	Wed, Nov 30, 2016	7.05	7.15	7.00	7.00
1806	NASDAQ	LOAN	Tue, Nov 29, 2016	6.95	7.15	6.92	7.10
1805	NASDAQ	LOAN	Mon, Nov 28, 2016	7.00	7.00	6.85	6.95
1804	NASDAQ	LOAN	Fri, Nov 25, 2016	6.95	7.00	6.80	7.00
1803	NASDAQ	LOAN	Wed, Nov 23, 2016	6.60	7.00	6.55	6.95
1802	NASDAQ	LOAN	Tue, Nov 22, 2016	6.80	6.85	6.50	6.60
1801	NASDAQ	LOAN	Mon, Nov 21, 2016	6.85	6.85	6.65	6.75
1800	NASDAQ	LOAN	Fri, Nov 18, 2016	6.80	6.90	6.55	6.80
1799	NASDAQ	LOAN	Thu, Nov 17, 2016	6.30	7.00	6.15	6.90
1798	NASDAQ	LOAN	Wed, Nov 16, 2016	6.30	6.40	5.90	6.30
1797	NASDAQ	LOAN	Tue, Nov 15, 2016	6.45	6.45	5.95	6.25
1796	NASDAQ	LOAN	Mon, Nov 14, 2016	6.50	6.50	5.85	6.50
1795	NASDAQ	LOAN	Fri, Nov 11, 2016	6.45	6.50	6.10	6.45
1794	NASDAQ	LOAN	Thu, Nov 10, 2016	5.90	6.38	5.70	6.35
1793	NASDAQ	LOAN	Wed, Nov 9, 2016	5.75	6.00	5.55	5.90
1792	NASDAQ	LOAN	Tue, Nov 8, 2016	5.95	6.00	5.76	5.95
1791	NASDAQ	LOAN	Mon, Nov 7, 2016	5.75	5.95	5.75	5.95
1790	NASDAQ	LOAN	Fri, Nov 4, 2016	5.75	5.80	5.75	5.75
1789	NASDAQ	LOAN	Thu, Nov 3, 2016	5.90	5.95	5.75	5.75
1788	NASDAQ	LOAN	Wed, Nov 2, 2016	5.75	6.00	5.75	5.90
1787	NASDAQ	LOAN	Tue, Nov 1, 2016	6.05	6.10	5.75	5.75
1786	NASDAQ	LOAN	Mon, Oct 31, 2016	6.05	6.15	6.00	6.05
1785	NASDAQ	LOAN	Fri, Oct 28, 2016	6.02	6.20	6.02	6.05
1784	NASDAQ	LOAN	Thu, Oct 27, 2016	6.30	6.45	6.00	6.00
1783	NASDAQ	LOAN	Wed, Oct 26, 2016	5.35	6.35	5.35	6.25
1782	NASDAQ	LOAN	Tue, Oct 25, 2016	6.25	6.25	5.30	5.60
1781	NASDAQ	LOAN	Mon, Oct 24, 2016	6.85	6.85	6.25	6.33
1780	NASDAQ	LOAN	Fri, Oct 21, 2016	7.00	7.05	6.95	6.95
1779	NASDAQ	LOAN	Thu, Oct 20, 2016	7.05	7.05	6.95	6.95
1778	NASDAQ	LOAN	Wed, Oct 19, 2016	7.05	7.20	7.00	7.05
1777	NASDAQ	LOAN	Tue, Oct 18, 2016	7.40	7.40	6.90	7.10
1776	NASDAQ	LOAN	Mon, Oct 17, 2016	7.55	7.56	7.15	7.25
1775	NASDAQ	LOAN	Fri, Oct 14, 2016	7.45	7.45	7.20	7.40
1774	NASDAQ	LOAN	Thu, Oct 13, 2016	7.50	7.60	7.32	7.35
1773	NASDAQ	LOAN	Wed, Oct 12, 2016	7.30	7.58	7.30	7.46
1772	NASDAQ	LOAN	Tue, Oct 11, 2016	7.16	7.57	7.16	7.30
1771	NASDAQ	LOAN	Mon, Oct 10, 2016	7.10	7.25	6.99	7.20
1770	NASDAQ	LOAN	Fri, Oct 7, 2016	7.20	7.24	7.11	7.12
1769	NASDAQ	LOAN	Thu, Oct 6, 2016	7.25	7.30	7.10	7.24
1768	NASDAQ	LOAN	Wed, Oct 5, 2016	7.19	7.25	7.10	7.25
1767	NASDAQ	LOAN	Tue, Oct 4, 2016	7.16	7.22	7.11	7.15
1766	NASDAQ	LOAN	Mon, Oct 3, 2016	7.14	7.22	6.91	7.21
1765	NASDAQ	LOAN	Fri, Sep 30, 2016	7.08	7.17	6.95	7.17
1764	NASDAQ	LOAN	Thu, Sep 29, 2016	7.15	7.24	6.86	6.92
1763	NASDAQ	LOAN	Wed, Sep 28, 2016	7.40	7.48	7.05	7.15
1762	NASDAQ	LOAN	Tue, Sep 27, 2016	7.14	7.41	7.08	7.38
1761	NASDAQ	LOAN	Mon, Sep 26, 2016	7.12	7.19	6.86	7.08
1760	NASDAQ	LOAN	Fri, Sep 23, 2016	6.81	7.18	6.81	7.09
1759	NASDAQ	LOAN	Thu, Sep 22, 2016	6.74	7.00	6.67	6.81
1758	NASDAQ	LOAN	Wed, Sep 21, 2016	6.55	6.75	6.54	6.74
1757	NASDAQ	LOAN	Tue, Sep 20, 2016	6.49	6.53	6.44	6.52
1756	NASDAQ	LOAN	Mon, Sep 19, 2016	6.45	6.49	6.39	6.43
1755	NASDAQ	LOAN	Fri, Sep 16, 2016	6.31	6.40	6.29	6.40
1754	NASDAQ	LOAN	Thu, Sep 15, 2016	6.25	6.45	6.19	6.27
1753	NASDAQ	LOAN	Wed, Sep 14, 2016	6.16	6.26	6.16	6.25
1752	NASDAQ	LOAN	Tue, Sep 13, 2016	5.99	6.17	5.98	6.16
1751	NASDAQ	LOAN	Mon, Sep 12, 2016	6.04	6.07	5.88	6.02
1750	NASDAQ	LOAN	Fri, Sep 9, 2016	6.22	6.24	6.06	6.09
1749	NASDAQ	LOAN	Thu, Sep 8, 2016	6.27	6.28	6.12	6.23
1748	NASDAQ	LOAN	Wed, Sep 7, 2016	6.28	6.32	6.19	6.25
1747	NASDAQ	LOAN	Tue, Sep 6, 2016	6.24	6.30	6.07	6.28
1746	NASDAQ	LOAN	Fri, Sep 2, 2016	6.20	6.25	6.17	6.19
1745	NASDAQ	LOAN	Thu, Sep 1, 2016	6.20	6.22	6.16	6.20
1744	NASDAQ	LOAN	Wed, Aug 31, 2016	6.18	6.18	6.07	6.16
1743	NASDAQ	LOAN	Tue, Aug 30, 2016	6.20	6.28	6.06	6.19
1742	NASDAQ	LOAN	Mon, Aug 29, 2016	6.03	6.25	5.94	6.17
1741	NASDAQ	LOAN	Fri, Aug 26, 2016	5.89	5.95	5.87	5.90
1740	NASDAQ	LOAN	Thu, Aug 25, 2016	5.83	5.90	5.82	5.89
1739	NASDAQ	LOAN	Wed, Aug 24, 2016	5.90	5.95	5.80	5.83
1738	NASDAQ	LOAN	Tue, Aug 23, 2016	5.92	5.92	5.88	5.89
1737	NASDAQ	LOAN	Mon, Aug 22, 2016	5.89	5.98	5.86	5.92
1736	NASDAQ	LOAN	Fri, Aug 19, 2016	5.94	5.94	5.86	5.88
1735	NASDAQ	LOAN	Thu, Aug 18, 2016	5.94	5.94	5.89	5.90
1734	NASDAQ	LOAN	Wed, Aug 17, 2016	5.86	5.95	5.86	5.90
1733	NASDAQ	LOAN	Tue, Aug 16, 2016	5.86	5.92	5.86	5.88
1732	NASDAQ	LOAN	Mon, Aug 15, 2016	5.99	6.00	5.87	5.91
1731	NASDAQ	LOAN	Fri, Aug 12, 2016	5.84	6.05	5.80	5.92
1730	NASDAQ	LOAN	Thu, Aug 11, 2016	5.88	5.89	5.81	5.83
1729	NASDAQ	LOAN	Wed, Aug 10, 2016	5.78	5.89	5.74	5.82
1728	NASDAQ	LOAN	Tue, Aug 9, 2016	6.39	6.45	5.81	6.01
1727	NASDAQ	LOAN	Mon, Aug 8, 2016	5.80	6.43	5.79	6.41
1726	NASDAQ	LOAN	Fri, Aug 5, 2016	5.70	5.75	5.68	5.74
1725	NASDAQ	LOAN	Thu, Aug 4, 2016	5.61	5.70	5.61	5.70
1724	NASDAQ	LOAN	Wed, Aug 3, 2016	5.65	5.65	5.61	5.65
1723	NASDAQ	LOAN	Tue, Aug 2, 2016	5.57	5.65	5.52	5.65
1722	NASDAQ	LOAN	Mon, Aug 1, 2016	5.65	5.65	5.50	5.57
1721	NASDAQ	LOAN	Fri, Jul 29, 2016	5.49	5.59	5.48	5.58
1720	NASDAQ	LOAN	Thu, Jul 28, 2016	5.48	5.56	5.46	5.51
1719	NASDAQ	LOAN	Wed, Jul 27, 2016	5.55	5.60	5.45	5.45
1718	NASDAQ	LOAN	Tue, Jul 26, 2016	5.53	5.65	5.42	5.49
1717	NASDAQ	LOAN	Mon, Jul 25, 2016	5.59	5.63	5.40	5.47
1716	NASDAQ	LOAN	Fri, Jul 22, 2016	5.46	5.59	5.40	5.57
1715	NASDAQ	LOAN	Thu, Jul 21, 2016	5.46	5.55	5.41	5.42
1714	NASDAQ	LOAN	Wed, Jul 20, 2016	5.42	5.49	5.36	5.49
1713	NASDAQ	LOAN	Tue, Jul 19, 2016	5.40	5.52	5.34	5.38
1712	NASDAQ	LOAN	Mon, Jul 18, 2016	5.42	5.53	5.36	5.45
1711	NASDAQ	LOAN	Fri, Jul 15, 2016	5.46	5.57	5.36	5.40
1710	NASDAQ	LOAN	Thu, Jul 14, 2016	5.50	5.50	5.40	5.41
1709	NASDAQ	LOAN	Wed, Jul 13, 2016	5.51	5.51	5.36	5.42
1708	NASDAQ	LOAN	Tue, Jul 12, 2016	5.47	5.69	5.38	5.47
1707	NASDAQ	LOAN	Mon, Jul 11, 2016	5.29	5.56	5.21	5.41
1706	NASDAQ	LOAN	Fri, Jul 8, 2016	5.65	5.66	5.33	5.37
1705	NASDAQ	LOAN	Thu, Jul 7, 2016	5.84	5.84	5.41	5.60
1704	NASDAQ	LOAN	Wed, Jul 6, 2016	5.79	5.85	5.61	5.80
1703	NASDAQ	LOAN	Tue, Jul 5, 2016	5.69	5.88	5.65	5.87
1702	NASDAQ	LOAN	Fri, Jul 1, 2016	5.38	5.75	5.35	5.64
1701	NASDAQ	LOAN	Thu, Jun 30, 2016	5.25	5.39	5.21	5.32
1700	NASDAQ	LOAN	Wed, Jun 29, 2016	5.20	5.35	5.06	5.32
1699	NASDAQ	LOAN	Tue, Jun 28, 2016	5.09	5.40	4.97	5.17
1698	NASDAQ	LOAN	Mon, Jun 27, 2016	4.97	5.06	4.85	5.05
1697	NASDAQ	LOAN	Fri, Jun 24, 2016	4.85	5.08	4.70	5.04
1696	NASDAQ	LOAN	Thu, Jun 23, 2016	5.04	5.10	4.90	5.01
1695	NASDAQ	LOAN	Wed, Jun 22, 2016	4.80	5.12	4.79	4.96
1694	NASDAQ	LOAN	Tue, Jun 21, 2016	4.75	4.90	4.71	4.80
1693	NASDAQ	LOAN	Mon, Jun 20, 2016	4.66	4.72	4.64	4.72
1692	NASDAQ	LOAN	Fri, Jun 17, 2016	4.56	4.61	4.56	4.59
1691	NASDAQ	LOAN	Thu, Jun 16, 2016	4.56	4.62	4.56	4.59
1690	NASDAQ	LOAN	Wed, Jun 15, 2016	4.51	4.62	4.43	4.60
1689	NASDAQ	LOAN	Tue, Jun 14, 2016	4.55	4.55	4.40	4.48
1688	NASDAQ	LOAN	Mon, Jun 13, 2016	4.65	4.66	4.37	4.45
1687	NASDAQ	LOAN	Fri, Jun 10, 2016	4.61	4.63	4.53	4.56
1686	NASDAQ	LOAN	Thu, Jun 9, 2016	4.59	4.64	4.52	4.60
1685	NASDAQ	LOAN	Wed, Jun 8, 2016	4.49	4.65	4.48	4.56
1684	NASDAQ	LOAN	Tue, Jun 7, 2016	4.49	4.49	4.45	4.48
1683	NASDAQ	LOAN	Mon, Jun 6, 2016	4.49	4.49	4.38	4.45
1682	NASDAQ	LOAN	Fri, Jun 3, 2016	4.41	4.49	4.41	4.46
1681	NASDAQ	LOAN	Thu, Jun 2, 2016	4.41	4.43	4.38	4.41
1680	NASDAQ	LOAN	Wed, Jun 1, 2016	4.38	4.47	4.38	4.40
1679	NASDAQ	LOAN	Tue, May 31, 2016	4.43	4.49	4.41	4.41
1678	NASDAQ	LOAN	Fri, May 27, 2016	4.50	4.50	4.37	4.48
1677	NASDAQ	LOAN	Thu, May 26, 2016	4.42	4.50	4.39	4.48
1676	NASDAQ	LOAN	Wed, May 25, 2016	4.36	4.50	4.35	4.46
1675	NASDAQ	LOAN	Tue, May 24, 2016	4.34	4.39	4.29	4.39
1674	NASDAQ	LOAN	Mon, May 23, 2016	4.34	4.34	4.28	4.34
1673	NASDAQ	LOAN	Fri, May 20, 2016	4.25	4.37	4.25	4.32
1672	NASDAQ	LOAN	Thu, May 19, 2016	4.26	4.29	4.26	4.26
1671	NASDAQ	LOAN	Wed, May 18, 2016	4.33	4.33	4.20	4.32
1670	NASDAQ	LOAN	Tue, May 17, 2016	4.29	4.35	4.25	4.34
1669	NASDAQ	LOAN	Mon, May 16, 2016	4.26	4.34	4.19	4.25
1668	NASDAQ	LOAN	Fri, May 13, 2016	4.25	4.27	4.21	4.22
1667	NASDAQ	LOAN	Thu, May 12, 2016	4.26	4.26	4.22	4.22
1666	NASDAQ	LOAN	Wed, May 11, 2016	4.27	4.36	4.22	4.23
1665	NASDAQ	LOAN	Tue, May 10, 2016	4.30	4.37	4.27	4.27
1664	NASDAQ	LOAN	Mon, May 9, 2016	4.35	4.35	4.29	4.33
1663	NASDAQ	LOAN	Fri, May 6, 2016	4.35	4.36	4.20	4.35
1662	NASDAQ	LOAN	Thu, May 5, 2016	4.32	4.32	4.19	4.25
1661	NASDAQ	LOAN	Wed, May 4, 2016	4.19	4.27	4.19	4.27
1660	NASDAQ	LOAN	Tue, May 3, 2016	4.30	4.37	4.21	4.21
1659	NASDAQ	LOAN	Mon, May 2, 2016	4.43	4.43	4.23	4.26
1658	NASDAQ	LOAN	Fri, Apr 29, 2016	4.36	4.45	4.27	4.40
1657	NASDAQ	LOAN	Thu, Apr 28, 2016	4.47	4.47	4.37	4.37
1656	NASDAQ	LOAN	Wed, Apr 27, 2016	4.42	4.50	4.27	4.45
1655	NASDAQ	LOAN	Tue, Apr 26, 2016	4.43	4.48	4.21	4.44
1654	NASDAQ	LOAN	Mon, Apr 25, 2016	4.34	4.44	4.31	4.42
1653	NASDAQ	LOAN	Fri, Apr 22, 2016	4.35	4.44	4.32	4.32
1652	NASDAQ	LOAN	Thu, Apr 21, 2016	4.24	4.34	4.24	4.34
1651	NASDAQ	LOAN	Wed, Apr 20, 2016	4.27	4.37	4.23	4.25
1650	NASDAQ	LOAN	Tue, Apr 19, 2016	4.28	4.29	4.22	4.27
1649	NASDAQ	LOAN	Mon, Apr 18, 2016	4.24	4.36	4.22	4.24
1648	NASDAQ	LOAN	Fri, Apr 15, 2016	4.18	4.31	4.18	4.20
1647	NASDAQ	LOAN	Thu, Apr 14, 2016	4.15	4.24	4.13	4.13
1646	NASDAQ	LOAN	Wed, Apr 13, 2016	4.19	4.24	4.13	4.21
1645	NASDAQ	LOAN	Tue, Apr 12, 2016	4.13	4.28	4.13	4.24
1644	NASDAQ	LOAN	Mon, Apr 11, 2016	4.24	4.31	4.11	4.16
1643	NASDAQ	LOAN	Fri, Apr 8, 2016	4.35	4.42	4.25	4.25
1642	NASDAQ	LOAN	Thu, Apr 7, 2016	4.38	4.38	4.31	4.33
1641	NASDAQ	LOAN	Wed, Apr 6, 2016	4.40	4.41	4.27	4.38
1640	NASDAQ	LOAN	Tue, Apr 5, 2016	4.48	4.48	4.48	4.45
1639	NASDAQ	LOAN	Mon, Apr 4, 2016	4.47	4.55	4.40	4.48
1638	NASDAQ	LOAN	Fri, Apr 1, 2016	4.31	4.51	4.31	4.44
1637	NASDAQ	LOAN	Thu, Mar 31, 2016	4.31	4.35	4.27	4.35
1636	NASDAQ	LOAN	Wed, Mar 30, 2016	4.21	4.31	4.16	4.31
1635	NASDAQ	LOAN	Tue, Mar 29, 2016	4.16	4.31	4.16	4.22
1634	NASDAQ	LOAN	Mon, Mar 28, 2016	4.20	4.25	4.13	4.13
1633	NASDAQ	LOAN	Thu, Mar 24, 2016	4.19	4.19	4.17	4.16
1632	NASDAQ	LOAN	Wed, Mar 23, 2016	4.16	4.22	4.12	4.17
1631	NASDAQ	LOAN	Tue, Mar 22, 2016	4.12	4.25	4.10	4.10
1630	NASDAQ	LOAN	Mon, Mar 21, 2016	4.18	4.25	4.15	4.15
1629	NASDAQ	LOAN	Fri, Mar 18, 2016	4.16	4.16	4.14	4.16
1628	NASDAQ	LOAN	Thu, Mar 17, 2016	4.13	4.16	4.09	4.14
1627	NASDAQ	LOAN	Wed, Mar 16, 2016	4.10	4.13	4.08	4.11
1626	NASDAQ	LOAN	Tue, Mar 15, 2016	4.11	4.11	4.11	4.08
1625	NASDAQ	LOAN	Mon, Mar 14, 2016	4.12	4.12	4.04	4.05
1624	NASDAQ	LOAN	Fri, Mar 11, 2016	4.16	4.16	4.16	4.16
1623	NASDAQ	LOAN	Thu, Mar 10, 2016	4.18	4.22	4.16	4.15
1622	NASDAQ	LOAN	Wed, Mar 9, 2016	4.13	4.19	4.12	4.01
1621	NASDAQ	LOAN	Tue, Mar 8, 2016	4.10	4.16	4.01	4.17
1620	NASDAQ	LOAN	Mon, Mar 7, 2016	4.16	4.20	4.06	4.17
1619	NASDAQ	LOAN	Fri, Mar 4, 2016	4.09	4.15	4.08	4.10
1618	NASDAQ	LOAN	Thu, Mar 3, 2016	4.04	4.04	4.04	4.06
1617	NASDAQ	LOAN	Wed, Mar 2, 2016	4.01	4.01	4.01	4.03
1616	NASDAQ	LOAN	Tue, Mar 1, 2016	4.04	4.07	4.04	4.02
1615	NASDAQ	LOAN	Mon, Feb 29, 2016	4.02	4.04	4.00	4.03
1614	NASDAQ	LOAN	Fri, Feb 26, 2016	4.01	4.04	4.01	4.02
1613	NASDAQ	LOAN	Thu, Feb 25, 2016	4.06	4.06	4.00	4.03
1612	NASDAQ	LOAN	Wed, Feb 24, 2016	4.02	4.06	3.95	4.04
1611	NASDAQ	LOAN	Tue, Feb 23, 2016	4.03	4.03	3.98	3.99
1610	NASDAQ	LOAN	Mon, Feb 22, 2016	4.05	4.07	3.95	3.95
1609	NASDAQ	LOAN	Fri, Feb 19, 2016	4.01	4.05	3.99	4.02
1608	NASDAQ	LOAN	Thu, Feb 18, 2016	4.01	4.02	3.98	4.00
1607	NASDAQ	LOAN	Wed, Feb 17, 2016	4.04	4.08	3.92	3.97
1606	NASDAQ	LOAN	Tue, Feb 16, 2016	4.12	4.14	4.07	4.08
1605	NASDAQ	LOAN	Fri, Feb 12, 2016	4.12	4.17	4.09	4.12
1604	NASDAQ	LOAN	Thu, Feb 11, 2016	4.09	4.12	4.08	4.11
1603	NASDAQ	LOAN	Wed, Feb 10, 2016	4.12	4.12	4.08	4.12
1602	NASDAQ	LOAN	Tue, Feb 9, 2016	4.08	4.19	4.08	4.12
1601	NASDAQ	LOAN	Mon, Feb 8, 2016	4.27	4.27	4.09	4.17
1600	NASDAQ	LOAN	Fri, Feb 5, 2016	4.35	4.40	4.22	4.25
1599	NASDAQ	LOAN	Thu, Feb 4, 2016	4.31	4.34	4.12	4.34
1598	NASDAQ	LOAN	Wed, Feb 3, 2016	4.30	4.30	4.21	4.25
1597	NASDAQ	LOAN	Tue, Feb 2, 2016	4.16	4.30	4.16	4.28
1596	NASDAQ	LOAN	Mon, Feb 1, 2016	4.12	4.16	4.11	4.16
1595	NASDAQ	LOAN	Fri, Jan 29, 2016	4.12	4.16	4.07	4.11
1594	NASDAQ	LOAN	Thu, Jan 28, 2016	4.13	4.15	4.06	4.13
1593	NASDAQ	LOAN	Wed, Jan 27, 2016	4.12	4.14	4.06	4.07
1592	NASDAQ	LOAN	Tue, Jan 26, 2016	4.08	4.15	4.04	4.11
1591	NASDAQ	LOAN	Mon, Jan 25, 2016	4.14	4.14	4.03	4.10
1590	NASDAQ	LOAN	Fri, Jan 22, 2016	4.20	4.20	4.08	4.11
1589	NASDAQ	LOAN	Thu, Jan 21, 2016	4.09	4.18	4.04	4.18
1588	NASDAQ	LOAN	Wed, Jan 20, 2016	4.12	4.15	4.04	4.13
1587	NASDAQ	LOAN	Tue, Jan 19, 2016	3.95	4.09	3.86	4.08
1586	NASDAQ	LOAN	Fri, Jan 15, 2016	4.06	4.12	3.80	3.89
1585	NASDAQ	LOAN	Thu, Jan 14, 2016	4.15	4.15	4.00	4.08
1584	NASDAQ	LOAN	Wed, Jan 13, 2016	4.16	4.27	4.01	4.07
1583	NASDAQ	LOAN	Tue, Jan 12, 2016	4.14	4.28	4.10	4.13
1582	NASDAQ	LOAN	Mon, Jan 11, 2016	4.24	4.25	4.10	4.15
1581	NASDAQ	LOAN	Fri, Jan 8, 2016	4.30	4.33	4.21	4.26
1580	NASDAQ	LOAN	Thu, Jan 7, 2016	4.25	4.30	4.21	4.25
1579	NASDAQ	LOAN	Wed, Jan 6, 2016	4.20	4.33	4.20	4.30
1578	NASDAQ	LOAN	Tue, Jan 5, 2016	4.25	4.28	4.25	4.25
1577	NASDAQ	LOAN	Mon, Jan 4, 2016	4.32	4.47	4.28	4.28
1576	NASDAQ	LOAN	Thu, Dec 31, 2015	4.36	4.44	4.17	4.39
1575	NASDAQ	LOAN	Wed, Dec 30, 2015	4.43	4.43	4.32	4.38
1574	NASDAQ	LOAN	Tue, Dec 29, 2015	4.39	4.48	4.20	4.39
1573	NASDAQ	LOAN	Mon, Dec 28, 2015	4.54	4.60	4.50	4.51
1572	NASDAQ	LOAN	Thu, Dec 24, 2015	4.58	4.58	4.50	4.50
1571	NASDAQ	LOAN	Wed, Dec 23, 2015	4.49	4.58	4.49	4.57
1570	NASDAQ	LOAN	Tue, Dec 22, 2015	4.51	4.54	4.49	4.50
1569	NASDAQ	LOAN	Mon, Dec 21, 2015	4.47	4.53	4.47	4.51
1568	NASDAQ	LOAN	Fri, Dec 18, 2015	4.40	4.47	4.35	4.47
1567	NASDAQ	LOAN	Thu, Dec 17, 2015	4.31	4.47	4.29	4.37
1566	NASDAQ	LOAN	Wed, Dec 16, 2015	4.31	4.31	4.26	4.29
1565	NASDAQ	LOAN	Tue, Dec 15, 2015	4.25	4.37	4.25	4.26
1564	NASDAQ	LOAN	Mon, Dec 14, 2015	4.28	4.38	4.25	4.26
1563	NASDAQ	LOAN	Fri, Dec 11, 2015	4.34	4.36	4.25	4.31
1562	NASDAQ	LOAN	Thu, Dec 10, 2015	4.40	4.43	4.39	4.40
1561	NASDAQ	LOAN	Wed, Dec 9, 2015	4.42	4.42	4.40	4.40
1560	NASDAQ	LOAN	Tue, Dec 8, 2015	4.38	4.42	4.32	4.42
1559	NASDAQ	LOAN	Mon, Dec 7, 2015	4.30	4.39	4.26	4.38
1558	NASDAQ	LOAN	Fri, Dec 4, 2015	4.25	4.34	4.25	4.30
1557	NASDAQ	LOAN	Thu, Dec 3, 2015	4.30	4.31	4.22	4.26
1556	NASDAQ	LOAN	Wed, Dec 2, 2015	4.22	4.27	4.22	4.25
1555	NASDAQ	LOAN	Tue, Dec 1, 2015	4.29	4.29	4.21	4.21
1554	NASDAQ	LOAN	Mon, Nov 30, 2015	4.29	4.29	4.25	4.29
1553	NASDAQ	LOAN	Fri, Nov 27, 2015	4.29	4.29	4.25	4.29
1552	NASDAQ	LOAN	Wed, Nov 25, 2015	4.29	4.32	4.27	4.29
1551	NASDAQ	LOAN	Tue, Nov 24, 2015	4.24	4.32	4.21	4.26
1550	NASDAQ	LOAN	Mon, Nov 23, 2015	4.25	4.31	4.21	4.21
1549	NASDAQ	LOAN	Fri, Nov 20, 2015	4.22	4.31	4.21	4.25
1548	NASDAQ	LOAN	Thu, Nov 19, 2015	4.25	4.35	4.25	4.30
1547	NASDAQ	LOAN	Wed, Nov 18, 2015	4.35	4.35	4.24	4.24
1546	NASDAQ	LOAN	Tue, Nov 17, 2015	4.35	4.35	4.30	4.30
1545	NASDAQ	LOAN	Mon, Nov 16, 2015	4.27	4.34	4.21	4.34
1544	NASDAQ	LOAN	Fri, Nov 13, 2015	4.29	4.29	4.21	4.23
1543	NASDAQ	LOAN	Thu, Nov 12, 2015	4.29	4.32	4.23	4.25
1542	NASDAQ	LOAN	Wed, Nov 11, 2015	4.33	4.33	4.25	4.27
1541	NASDAQ	LOAN	Tue, Nov 10, 2015	4.27	4.33	4.23	4.29
1540	NASDAQ	LOAN	Mon, Nov 9, 2015	4.18	4.25	4.09	4.25
1539	NASDAQ	LOAN	Fri, Nov 6, 2015	4.12	4.15	4.10	4.15
1538	NASDAQ	LOAN	Thu, Nov 5, 2015	4.03	4.14	4.03	4.11
1537	NASDAQ	LOAN	Wed, Nov 4, 2015	4.10	4.10	4.02	4.06
1536	NASDAQ	LOAN	Tue, Nov 3, 2015	4.15	4.16	4.02	4.07
1535	NASDAQ	LOAN	Mon, Nov 2, 2015	4.02	4.10	4.02	4.10
1534	NASDAQ	LOAN	Fri, Oct 30, 2015	4.10	4.17	4.02	4.02
1533	NASDAQ	LOAN	Thu, Oct 29, 2015	4.11	4.18	4.03	4.11
1532	NASDAQ	LOAN	Wed, Oct 28, 2015	4.08	4.15	4.07	4.08
1531	NASDAQ	LOAN	Tue, Oct 27, 2015	4.09	4.09	4.00	4.07
1530	NASDAQ	LOAN	Mon, Oct 26, 2015	4.05	4.10	4.05	4.07
1529	NASDAQ	LOAN	Fri, Oct 23, 2015	4.12	4.13	4.04	4.07
1528	NASDAQ	LOAN	Thu, Oct 22, 2015	4.11	4.14	4.04	4.11
1527	NASDAQ	LOAN	Wed, Oct 21, 2015	4.14	4.20	4.07	4.10
1526	NASDAQ	LOAN	Tue, Oct 20, 2015	4.14	4.20	4.08	4.08
1525	NASDAQ	LOAN	Mon, Oct 19, 2015	4.12	4.22	4.06	4.10
1524	NASDAQ	LOAN	Fri, Oct 16, 2015	4.17	4.21	4.17	4.17
1523	NASDAQ	LOAN	Thu, Oct 15, 2015	4.18	4.18	4.15	4.17
1522	NASDAQ	LOAN	Wed, Oct 14, 2015	4.11	4.26	4.10	4.13
1521	NASDAQ	LOAN	Tue, Oct 13, 2015	4.21	4.21	4.11	4.16
1520	NASDAQ	LOAN	Mon, Oct 12, 2015	4.25	4.33	4.16	4.22
1519	NASDAQ	LOAN	Fri, Oct 9, 2015	4.25	4.32	4.25	4.26
1518	NASDAQ	LOAN	Thu, Oct 8, 2015	4.20	4.32	4.15	4.30
1517	NASDAQ	LOAN	Wed, Oct 7, 2015	4.21	4.21	4.07	4.19
1516	NASDAQ	LOAN	Tue, Oct 6, 2015	4.25	4.27	4.16	4.22
1515	NASDAQ	LOAN	Mon, Oct 5, 2015	4.21	4.25	4.12	4.21
1514	NASDAQ	LOAN	Fri, Oct 2, 2015	4.06	4.25	4.06	4.25
1513	NASDAQ	LOAN	Thu, Oct 1, 2015	4.12	4.18	4.08	4.08
1512	NASDAQ	LOAN	Wed, Sep 30, 2015	4.13	4.22	4.06	4.10
1511	NASDAQ	LOAN	Tue, Sep 29, 2015	4.10	4.21	4.05	4.15
1510	NASDAQ	LOAN	Mon, Sep 28, 2015	4.10	4.16	4.05	4.05
1509	NASDAQ	LOAN	Fri, Sep 25, 2015	4.15	4.22	4.10	4.12
1508	NASDAQ	LOAN	Thu, Sep 24, 2015	4.10	4.22	4.10	4.15
1507	NASDAQ	LOAN	Wed, Sep 23, 2015	4.15	4.26	4.15	4.16
1506	NASDAQ	LOAN	Tue, Sep 22, 2015	4.14	4.28	4.12	4.14
1505	NASDAQ	LOAN	Mon, Sep 21, 2015	4.30	4.30	4.11	4.14
1504	NASDAQ	LOAN	Fri, Sep 18, 2015	4.12	4.29	4.12	4.26
1503	NASDAQ	LOAN	Thu, Sep 17, 2015	4.17	4.20	4.08	4.14
1502	NASDAQ	LOAN	Wed, Sep 16, 2015	4.12	4.19	4.09	4.17
1501	NASDAQ	LOAN	Tue, Sep 15, 2015	4.30	4.30	4.10	4.10
1500	NASDAQ	LOAN	Mon, Sep 14, 2015	4.25	4.32	4.20	4.24
1499	NASDAQ	LOAN	Fri, Sep 11, 2015	4.21	4.28	4.20	4.28
1498	NASDAQ	LOAN	Thu, Sep 10, 2015	4.23	4.23	4.15	4.21
1497	NASDAQ	LOAN	Wed, Sep 9, 2015	4.21	4.30	4.15	4.19
1496	NASDAQ	LOAN	Tue, Sep 8, 2015	4.19	4.29	4.12	4.23
1495	NASDAQ	LOAN	Fri, Sep 4, 2015	4.15	4.25	4.07	4.09
1494	NASDAQ	LOAN	Thu, Sep 3, 2015	4.06	4.30	4.06	4.17
1493	NASDAQ	LOAN	Wed, Sep 2, 2015	4.13	4.30	4.08	4.08
1492	NASDAQ	LOAN	Tue, Sep 1, 2015	4.00	4.11	4.00	4.08
1491	NASDAQ	LOAN	Mon, Aug 31, 2015	3.89	4.23	3.81	4.09
1490	NASDAQ	LOAN	Fri, Aug 28, 2015	3.59	3.78	3.53	3.72
1489	NASDAQ	LOAN	Thu, Aug 27, 2015	3.66	3.74	3.53	3.61
1488	NASDAQ	LOAN	Wed, Aug 26, 2015	3.30	3.70	3.30	3.59
1487	NASDAQ	LOAN	Tue, Aug 25, 2015	3.28	3.34	3.20	3.26
1486	NASDAQ	LOAN	Mon, Aug 24, 2015	3.20	3.30	2.98	3.21
1485	NASDAQ	LOAN	Fri, Aug 21, 2015	3.35	3.41	3.32	3.34
1484	NASDAQ	LOAN	Thu, Aug 20, 2015	3.62	3.62	3.22	3.31
1483	NASDAQ	LOAN	Wed, Aug 19, 2015	3.75	3.75	3.62	3.62
1482	NASDAQ	LOAN	Tue, Aug 18, 2015	3.77	3.79	3.70	3.75
1481	NASDAQ	LOAN	Mon, Aug 17, 2015	3.73	3.79	3.72	3.74
1480	NASDAQ	LOAN	Fri, Aug 14, 2015	3.84	3.86	3.75	3.80
1479	NASDAQ	LOAN	Thu, Aug 13, 2015	3.88	3.90	3.77	3.90
1478	NASDAQ	LOAN	Wed, Aug 12, 2015	3.77	3.91	3.70	3.90
1477	NASDAQ	LOAN	Tue, Aug 11, 2015	3.80	3.92	3.80	3.83
1476	NASDAQ	LOAN	Mon, Aug 10, 2015	3.85	3.94	3.77	3.87
1475	NASDAQ	LOAN	Fri, Aug 7, 2015	3.95	3.99	3.88	3.88
1474	NASDAQ	LOAN	Thu, Aug 6, 2015	4.00	4.13	3.90	3.92
1473	NASDAQ	LOAN	Wed, Aug 5, 2015	4.10	4.15	4.00	4.00
1472	NASDAQ	LOAN	Tue, Aug 4, 2015	4.17	4.18	4.12	4.16
1471	NASDAQ	LOAN	Mon, Aug 3, 2015	4.26	4.41	4.17	4.17
1470	NASDAQ	LOAN	Fri, Jul 31, 2015	4.12	4.26	4.10	4.22
1469	NASDAQ	LOAN	Thu, Jul 30, 2015	4.09	4.12	4.09	4.09
1468	NASDAQ	LOAN	Wed, Jul 29, 2015	4.01	4.09	4.01	4.09
1467	NASDAQ	LOAN	Tue, Jul 28, 2015	4.05	4.10	4.02	4.02
1466	NASDAQ	LOAN	Mon, Jul 27, 2015	4.06	4.09	4.06	4.06
1465	NASDAQ	LOAN	Fri, Jul 24, 2015	4.14	4.15	4.09	4.11
1464	NASDAQ	LOAN	Thu, Jul 23, 2015	4.11	4.13	4.09	4.12
1463	NASDAQ	LOAN	Wed, Jul 22, 2015	4.12	4.17	4.09	4.12
1462	NASDAQ	LOAN	Tue, Jul 21, 2015	4.14	4.14	4.08	4.11
1461	NASDAQ	LOAN	Mon, Jul 20, 2015	4.21	4.21	4.08	4.12
1460	NASDAQ	LOAN	Fri, Jul 17, 2015	4.20	4.23	4.15	4.16
1459	NASDAQ	LOAN	Thu, Jul 16, 2015	4.17	4.20	4.15	4.18
1458	NASDAQ	LOAN	Wed, Jul 15, 2015	4.21	4.24	4.16	4.16
1457	NASDAQ	LOAN	Tue, Jul 14, 2015	4.23	4.23	4.17	4.18
1456	NASDAQ	LOAN	Mon, Jul 13, 2015	4.13	4.26	4.12	4.12
1455	NASDAQ	LOAN	Fri, Jul 10, 2015	3.98	4.16	3.98	4.12
1454	NASDAQ	LOAN	Thu, Jul 9, 2015	4.26	4.36	3.92	3.92
1453	NASDAQ	LOAN	Wed, Jul 8, 2015	4.45	4.45	4.10	4.26
1452	NASDAQ	LOAN	Tue, Jul 7, 2015	4.52	4.54	4.40	4.42
1451	NASDAQ	LOAN	Mon, Jul 6, 2015	4.47	4.64	4.42	4.51
1450	NASDAQ	LOAN	Thu, Jul 2, 2015	4.47	4.49	4.43	4.45
1449	NASDAQ	LOAN	Wed, Jul 1, 2015	4.42	4.50	4.41	4.42
1448	NASDAQ	LOAN	Tue, Jun 30, 2015	4.41	4.58	4.39	4.39
1447	NASDAQ	LOAN	Mon, Jun 29, 2015	4.53	4.53	4.32	4.39
1446	NASDAQ	LOAN	Fri, Jun 26, 2015	4.44	4.65	4.37	4.46
1445	NASDAQ	LOAN	Thu, Jun 25, 2015	4.30	4.41	4.25	4.37
1444	NASDAQ	LOAN	Wed, Jun 24, 2015	4.30	4.36	4.26	4.26
1443	NASDAQ	LOAN	Tue, Jun 23, 2015	4.18	4.32	4.18	4.26
1442	NASDAQ	LOAN	Mon, Jun 22, 2015	4.16	4.22	4.11	4.18
1441	NASDAQ	LOAN	Fri, Jun 19, 2015	4.31	4.36	4.17	4.17
1440	NASDAQ	LOAN	Thu, Jun 18, 2015	4.29	4.35	4.26	4.29
1439	NASDAQ	LOAN	Wed, Jun 17, 2015	4.25	4.29	4.20	4.24
1438	NASDAQ	LOAN	Tue, Jun 16, 2015	4.27	4.29	4.24	4.26
1437	NASDAQ	LOAN	Mon, Jun 15, 2015	4.22	4.35	4.21	4.26
1436	NASDAQ	LOAN	Fri, Jun 12, 2015	4.16	4.25	4.11	4.20
1435	NASDAQ	LOAN	Thu, Jun 11, 2015	4.16	4.28	4.16	4.16
1434	NASDAQ	LOAN	Wed, Jun 10, 2015	4.19	4.21	4.16	4.19
1433	NASDAQ	LOAN	Tue, Jun 9, 2015	4.06	4.18	4.06	4.16
1432	NASDAQ	LOAN	Mon, Jun 8, 2015	4.02	4.19	3.98	4.10
1431	NASDAQ	LOAN	Fri, Jun 5, 2015	4.24	4.24	4.14	4.15
1430	NASDAQ	LOAN	Thu, Jun 4, 2015	4.28	4.28	4.13	4.22
1429	NASDAQ	LOAN	Wed, Jun 3, 2015	4.21	4.25	4.20	4.25
1428	NASDAQ	LOAN	Tue, Jun 2, 2015	4.32	4.32	4.20	4.21
1427	NASDAQ	LOAN	Mon, Jun 1, 2015	4.40	4.40	4.26	4.32
1426	NASDAQ	LOAN	Fri, May 29, 2015	4.21	4.39	4.21	4.32
1425	NASDAQ	LOAN	Thu, May 28, 2015	4.37	4.40	4.22	4.23
1424	NASDAQ	LOAN	Wed, May 27, 2015	4.47	4.47	4.35	4.38
1423	NASDAQ	LOAN	Tue, May 26, 2015	4.38	4.43	4.30	4.38
1422	NASDAQ	LOAN	Fri, May 22, 2015	4.23	4.64	4.12	4.39
1421	NASDAQ	LOAN	Thu, May 21, 2015	4.18	4.36	4.08	4.18
1420	NASDAQ	LOAN	Wed, May 20, 2015	4.25	4.25	3.90	4.11
1419	NASDAQ	LOAN	Tue, May 19, 2015	4.04	4.36	4.04	4.21
1418	NASDAQ	LOAN	Mon, May 18, 2015	4.77	4.78	4.00	4.17
1417	NASDAQ	LOAN	Fri, May 15, 2015	4.75	4.75	4.58	4.74
1416	NASDAQ	LOAN	Thu, May 14, 2015	4.64	4.75	4.48	4.71
1415	NASDAQ	LOAN	Wed, May 13, 2015	4.66	4.73	4.55	4.56
1414	NASDAQ	LOAN	Tue, May 12, 2015	4.73	4.76	4.56	4.65
1413	NASDAQ	LOAN	Mon, May 11, 2015	4.46	4.74	4.46	4.70
1412	NASDAQ	LOAN	Fri, May 8, 2015	4.50	4.51	4.44	4.50
1411	NASDAQ	LOAN	Thu, May 7, 2015	4.54	4.54	4.43	4.49
1410	NASDAQ	LOAN	Wed, May 6, 2015	4.51	4.51	4.42	4.45
1409	NASDAQ	LOAN	Tue, May 5, 2015	4.60	4.60	4.42	4.45
1408	NASDAQ	LOAN	Mon, May 4, 2015	4.60	4.60	4.55	4.58
1407	NASDAQ	LOAN	Fri, May 1, 2015	4.60	4.61	4.52	4.59
1406	NASDAQ	LOAN	Thu, Apr 30, 2015	4.51	4.60	4.46	4.57
1405	NASDAQ	LOAN	Wed, Apr 29, 2015	4.60	4.60	4.45	4.48
1404	NASDAQ	LOAN	Tue, Apr 28, 2015	4.42	4.60	4.42	4.59
1403	NASDAQ	LOAN	Mon, Apr 27, 2015	4.41	4.49	4.40	4.47
1402	NASDAQ	LOAN	Fri, Apr 24, 2015	4.62	4.62	4.28	4.37
1401	NASDAQ	LOAN	Thu, Apr 23, 2015	4.50	4.63	4.47	4.62
1400	NASDAQ	LOAN	Wed, Apr 22, 2015	4.37	4.47	4.34	4.46
1399	NASDAQ	LOAN	Tue, Apr 21, 2015	4.24	4.44	4.22	4.33
1398	NASDAQ	LOAN	Mon, Apr 20, 2015	4.14	4.25	4.10	4.24
1397	NASDAQ	LOAN	Fri, Apr 17, 2015	4.09	4.10	4.05	4.08
1396	NASDAQ	LOAN	Thu, Apr 16, 2015	4.10	4.10	4.05	4.07
1395	NASDAQ	LOAN	Wed, Apr 15, 2015	4.09	4.10	4.04	4.09
1394	NASDAQ	LOAN	Tue, Apr 14, 2015	4.04	4.04	3.99	4.03
1393	NASDAQ	LOAN	Mon, Apr 13, 2015	4.05	4.05	4.01	4.02
1392	NASDAQ	LOAN	Fri, Apr 10, 2015	4.09	4.08	3.95	4.00
1391	NASDAQ	LOAN	Thu, Apr 9, 2015	4.04	4.10	3.97	4.04
1390	NASDAQ	LOAN	Wed, Apr 8, 2015	4.04	4.17	3.98	4.04
1389	NASDAQ	LOAN	Tue, Apr 7, 2015	4.00	4.14	3.95	4.01
1388	NASDAQ	LOAN	Mon, Apr 6, 2015	3.90	4.00	3.90	3.96
1387	NASDAQ	LOAN	Thu, Apr 2, 2015	4.05	4.06	3.87	3.92
1386	NASDAQ	LOAN	Wed, Apr 1, 2015	4.00	4.06	4.00	4.03
1385	NASDAQ	LOAN	Tue, Mar 31, 2015	4.00	4.01	3.81	3.96
1384	NASDAQ	LOAN	Mon, Mar 30, 2015	3.77	4.02	3.74	3.97
1383	NASDAQ	LOAN	Fri, Mar 27, 2015	3.76	3.75	3.67	3.74
1382	NASDAQ	LOAN	Thu, Mar 26, 2015	3.77	3.77	3.65	3.73
1381	NASDAQ	LOAN	Wed, Mar 25, 2015	3.80	3.80	3.73	3.75
1380	NASDAQ	LOAN	Tue, Mar 24, 2015	3.82	3.86	3.67	3.76
1379	NASDAQ	LOAN	Mon, Mar 23, 2015	4.01	4.07	3.85	3.86
1378	NASDAQ	LOAN	Fri, Mar 20, 2015	3.93	4.04	3.93	3.98
1377	NASDAQ	LOAN	Thu, Mar 19, 2015	3.69	3.90	3.69	3.90
1376	NASDAQ	LOAN	Wed, Mar 18, 2015	3.73	3.73	3.67	3.73
1375	NASDAQ	LOAN	Tue, Mar 17, 2015	3.70	3.75	3.66	3.74
1374	NASDAQ	LOAN	Mon, Mar 16, 2015	3.70	3.70	3.65	3.68
1373	NASDAQ	LOAN	Fri, Mar 13, 2015	3.68	3.73	3.62	3.68
1372	NASDAQ	LOAN	Thu, Mar 12, 2015	3.74	3.74	3.61	3.65
1371	NASDAQ	LOAN	Wed, Mar 11, 2015	3.73	3.73	3.65	3.68
1370	NASDAQ	LOAN	Tue, Mar 10, 2015	3.73	3.73	3.65	3.69
1369	NASDAQ	LOAN	Mon, Mar 9, 2015	3.71	3.75	3.68	3.72
1368	NASDAQ	LOAN	Fri, Mar 6, 2015	3.68	3.71	3.60	3.65
1367	NASDAQ	LOAN	Thu, Mar 5, 2015	3.75	3.75	3.68	3.72
1366	NASDAQ	LOAN	Wed, Mar 4, 2015	3.67	3.74	3.60	3.74
1365	NASDAQ	LOAN	Tue, Mar 3, 2015	3.60	3.67	3.60	3.65
1364	NASDAQ	LOAN	Mon, Mar 2, 2015	3.63	3.74	3.55	3.62
1363	NASDAQ	LOAN	Fri, Feb 27, 2015	3.75	3.74	3.63	3.66
1362	NASDAQ	LOAN	Thu, Feb 26, 2015	3.70	3.74	3.53	3.74
1361	NASDAQ	LOAN	Wed, Feb 25, 2015	3.67	3.73	3.58	3.63
1360	NASDAQ	LOAN	Tue, Feb 24, 2015	3.59	3.61	3.51	3.61
1359	NASDAQ	LOAN	Mon, Feb 23, 2015	3.52	3.56	3.46	3.47
1358	NASDAQ	LOAN	Fri, Feb 20, 2015	3.62	3.62	3.51	3.52
1357	NASDAQ	LOAN	Thu, Feb 19, 2015	3.62	3.62	3.48	3.61
1356	NASDAQ	LOAN	Wed, Feb 18, 2015	3.50	3.61	3.37	3.56
1355	NASDAQ	LOAN	Tue, Feb 17, 2015	3.60	3.65	3.36	3.49
1354	NASDAQ	LOAN	Fri, Feb 13, 2015	3.74	3.74	3.60	3.63
1353	NASDAQ	LOAN	Thu, Feb 12, 2015	3.78	3.79	3.72	3.72
1352	NASDAQ	LOAN	Wed, Feb 11, 2015	3.71	3.83	3.71	3.72
1351	NASDAQ	LOAN	Tue, Feb 10, 2015	3.70	3.76	3.70	3.71
1350	NASDAQ	LOAN	Mon, Feb 9, 2015	3.80	3.88	3.71	3.79
1349	NASDAQ	LOAN	Fri, Feb 6, 2015	3.74	3.77	3.69	3.73
1348	NASDAQ	LOAN	Thu, Feb 5, 2015	3.71	3.79	3.68	3.71
1347	NASDAQ	LOAN	Wed, Feb 4, 2015	3.74	3.83	3.64	3.64
1346	NASDAQ	LOAN	Tue, Feb 3, 2015	3.73	3.79	3.61	3.73
1345	NASDAQ	LOAN	Mon, Feb 2, 2015	3.64	3.72	3.56	3.71
1344	NASDAQ	LOAN	Fri, Jan 30, 2015	3.67	3.77	3.56	3.59
1343	NASDAQ	LOAN	Thu, Jan 29, 2015	3.72	3.79	3.60	3.68
1342	NASDAQ	LOAN	Wed, Jan 28, 2015	3.66	3.70	3.64	3.70
1341	NASDAQ	LOAN	Tue, Jan 27, 2015	3.53	3.73	3.53	3.63
1340	NASDAQ	LOAN	Mon, Jan 26, 2015	3.50	3.64	3.48	3.56
1339	NASDAQ	LOAN	Fri, Jan 23, 2015	3.63	3.81	3.42	3.53
1338	NASDAQ	LOAN	Thu, Jan 22, 2015	3.36	3.66	3.28	3.63
1337	NASDAQ	LOAN	Wed, Jan 21, 2015	3.51	3.57	3.34	3.46
1336	NASDAQ	LOAN	Tue, Jan 20, 2015	3.67	3.67	3.50	3.56
1335	NASDAQ	LOAN	Fri, Jan 16, 2015	3.68	3.68	3.47	3.60
1334	NASDAQ	LOAN	Thu, Jan 15, 2015	3.56	3.67	3.34	3.67
1333	NASDAQ	LOAN	Wed, Jan 14, 2015	3.60	3.69	3.50	3.63
1332	NASDAQ	LOAN	Tue, Jan 13, 2015	3.95	3.97	3.32	3.60
1331	NASDAQ	LOAN	Mon, Jan 12, 2015	4.10	4.15	3.93	3.97
1330	NASDAQ	LOAN	Fri, Jan 9, 2015	4.14	4.17	4.00	4.05
1329	NASDAQ	LOAN	Thu, Jan 8, 2015	4.20	4.37	4.01	4.14
1328	NASDAQ	LOAN	Wed, Jan 7, 2015	4.20	4.25	3.92	4.20
1327	NASDAQ	LOAN	Tue, Jan 6, 2015	4.33	4.36	4.03	4.28
1326	NASDAQ	LOAN	Mon, Jan 5, 2015	4.21	4.44	4.10	4.29
1325	NASDAQ	LOAN	Fri, Jan 2, 2015	4.10	4.18	4.02	4.18
1324	NASDAQ	LOAN	Wed, Dec 31, 2014	3.95	4.03	3.90	4.03
1323	NASDAQ	LOAN	Tue, Dec 30, 2014	4.00	4.00	3.88	3.96
1322	NASDAQ	LOAN	Mon, Dec 29, 2014	3.90	4.08	3.90	3.94
1321	NASDAQ	LOAN	Fri, Dec 26, 2014	3.87	4.10	3.73	3.82
1320	NASDAQ	LOAN	Wed, Dec 24, 2014	3.71	3.87	3.67	3.87
1319	NASDAQ	LOAN	Tue, Dec 23, 2014	3.53	3.74	3.48	3.65
1318	NASDAQ	LOAN	Mon, Dec 22, 2014	3.50	3.69	3.45	3.53
1317	NASDAQ	LOAN	Fri, Dec 19, 2014	3.70	3.70	3.51	3.51
1316	NASDAQ	LOAN	Thu, Dec 18, 2014	3.75	3.85	3.70	3.73
1315	NASDAQ	LOAN	Wed, Dec 17, 2014	3.49	3.70	3.49	3.63
1314	NASDAQ	LOAN	Tue, Dec 16, 2014	3.55	3.56	3.45	3.49
1313	NASDAQ	LOAN	Mon, Dec 15, 2014	3.44	3.58	3.39	3.52
1312	NASDAQ	LOAN	Fri, Dec 12, 2014	3.48	3.48	3.25	3.44
1311	NASDAQ	LOAN	Thu, Dec 11, 2014	3.38	3.47	3.30	3.45
1310	NASDAQ	LOAN	Wed, Dec 10, 2014	3.23	3.40	3.18	3.34
1309	NASDAQ	LOAN	Tue, Dec 9, 2014	3.16	3.25	3.11	3.25
1308	NASDAQ	LOAN	Mon, Dec 8, 2014	3.15	3.19	3.13	3.14
1307	NASDAQ	LOAN	Fri, Dec 5, 2014	3.10	3.17	3.10	3.15
1306	NASDAQ	LOAN	Thu, Dec 4, 2014	3.10	3.10	3.05	3.10
1305	NASDAQ	LOAN	Wed, Dec 3, 2014	3.05	3.10	3.03	3.10
1304	NASDAQ	LOAN	Tue, Dec 2, 2014	3.02	3.08	3.02	3.02
1303	NASDAQ	LOAN	Mon, Dec 1, 2014	3.00	3.08	2.98	2.99
1302	NASDAQ	LOAN	Fri, Nov 28, 2014	3.00	3.00	2.96	3.00
1301	NASDAQ	LOAN	Wed, Nov 26, 2014	2.98	3.00	2.95	3.00
1300	NASDAQ	LOAN	Tue, Nov 25, 2014	2.96	2.98	2.90	2.96
1299	NASDAQ	LOAN	Mon, Nov 24, 2014	2.99	2.99	2.92	2.92
1298	NASDAQ	LOAN	Fri, Nov 21, 2014	2.92	2.99	2.92	2.95
1297	NASDAQ	LOAN	Thu, Nov 20, 2014	3.01	3.01	2.89	2.93
1296	NASDAQ	LOAN	Wed, Nov 19, 2014	2.86	3.00	2.86	3.00
1295	NASDAQ	LOAN	Tue, Nov 18, 2014	2.92	2.98	2.86	2.86
1294	NASDAQ	LOAN	Mon, Nov 17, 2014	2.96	2.99	2.86	2.86
1293	NASDAQ	LOAN	Fri, Nov 14, 2014	3.08	3.08	2.98	2.98
1292	NASDAQ	LOAN	Thu, Nov 13, 2014	2.99	3.05	2.99	3.00
1291	NASDAQ	LOAN	Wed, Nov 12, 2014	3.04	3.12	2.96	3.03
1290	NASDAQ	LOAN	Tue, Nov 11, 2014	2.99	3.09	2.90	3.05
1289	NASDAQ	LOAN	Mon, Nov 10, 2014	2.92	3.02	2.86	2.95
1288	NASDAQ	LOAN	Fri, Nov 7, 2014	2.84	2.88	2.76	2.87
1287	NASDAQ	LOAN	Thu, Nov 6, 2014	2.87	2.88	2.80	2.84
1286	NASDAQ	LOAN	Wed, Nov 5, 2014	2.83	2.85	2.80	2.85
1285	NASDAQ	LOAN	Tue, Nov 4, 2014	2.85	2.85	2.76	2.79
1284	NASDAQ	LOAN	Mon, Nov 3, 2014	2.82	2.84	2.80	2.84
1283	NASDAQ	LOAN	Fri, Oct 31, 2014	2.75	2.84	2.75	2.82
1282	NASDAQ	LOAN	Thu, Oct 30, 2014	2.85	2.85	2.75	2.75
1281	NASDAQ	LOAN	Wed, Oct 29, 2014	2.75	2.82	2.72	2.78
1280	NASDAQ	LOAN	Tue, Oct 28, 2014	2.74	2.81	2.69	2.71
1279	NASDAQ	LOAN	Mon, Oct 27, 2014	2.79	2.82	2.65	2.67
1278	NASDAQ	LOAN	Fri, Oct 24, 2014	2.77	2.79	2.75	2.76
1277	NASDAQ	LOAN	Thu, Oct 23, 2014	2.76	2.80	2.75	2.76
1276	NASDAQ	LOAN	Wed, Oct 22, 2014	2.78	2.79	2.65	2.75
1275	NASDAQ	LOAN	Tue, Oct 21, 2014	2.75	2.79	2.68	2.76
1274	NASDAQ	LOAN	Mon, Oct 20, 2014	2.74	2.74	2.67	2.74
1273	NASDAQ	LOAN	Fri, Oct 17, 2014	2.75	2.75	2.70	2.74
1272	NASDAQ	LOAN	Thu, Oct 16, 2014	2.65	2.75	2.61	2.75
1271	NASDAQ	LOAN	Wed, Oct 15, 2014	2.67	2.67	2.61	2.66
1270	NASDAQ	LOAN	Tue, Oct 14, 2014	2.66	2.71	2.64	2.67
1269	NASDAQ	LOAN	Mon, Oct 13, 2014	2.70	2.79	2.63	2.67
1268	NASDAQ	LOAN	Fri, Oct 10, 2014	2.63	2.76	2.63	2.72
1267	NASDAQ	LOAN	Thu, Oct 9, 2014	2.71	2.80	2.67	2.68
1266	NASDAQ	LOAN	Wed, Oct 8, 2014	2.79	2.80	2.62	2.73
1265	NASDAQ	LOAN	Tue, Oct 7, 2014	2.84	2.89	2.80	2.82
1264	NASDAQ	LOAN	Mon, Oct 6, 2014	2.84	2.89	2.83	2.88
1263	NASDAQ	LOAN	Fri, Oct 3, 2014	2.83	2.85	2.81	2.84
1262	NASDAQ	LOAN	Thu, Oct 2, 2014	2.80	2.82	2.75	2.82
1261	NASDAQ	LOAN	Wed, Oct 1, 2014	2.77	2.81	2.76	2.81
1260	NASDAQ	LOAN	Tue, Sep 30, 2014	2.82	2.85	2.75	2.81
1259	NASDAQ	LOAN	Mon, Sep 29, 2014	2.80	2.80	2.74	2.80
1258	NASDAQ	LOAN	Fri, Sep 26, 2014	2.74	2.80	2.71	2.79
1257	NASDAQ	LOAN	Thu, Sep 25, 2014	2.69	2.76	2.68	2.70
1256	NASDAQ	LOAN	Wed, Sep 24, 2014	2.79	2.79	2.70	2.72
1255	NASDAQ	LOAN	Tue, Sep 23, 2014	2.65	2.79	2.65	2.74
1254	NASDAQ	LOAN	Mon, Sep 22, 2014	2.71	2.73	2.65	2.66
1253	NASDAQ	LOAN	Fri, Sep 19, 2014	2.82	2.82	2.72	2.72
1252	NASDAQ	LOAN	Thu, Sep 18, 2014	2.80	2.83	2.77	2.80
1251	NASDAQ	LOAN	Wed, Sep 17, 2014	2.79	2.79	2.75	2.79
1250	NASDAQ	LOAN	Tue, Sep 16, 2014	2.75	2.80	2.71	2.76
1249	NASDAQ	LOAN	Mon, Sep 15, 2014	2.79	2.79	2.70	2.71
1248	NASDAQ	LOAN	Fri, Sep 12, 2014	2.78	2.80	2.70	2.76
1247	NASDAQ	LOAN	Thu, Sep 11, 2014	2.78	2.79	2.69	2.75
1246	NASDAQ	LOAN	Wed, Sep 10, 2014	2.77	2.86	2.69	2.76
1245	NASDAQ	LOAN	Tue, Sep 9, 2014	2.70	2.74	2.68	2.73
1244	NASDAQ	LOAN	Mon, Sep 8, 2014	2.72	2.75	2.69	2.70
1243	NASDAQ	LOAN	Fri, Sep 5, 2014	2.72	2.72	2.69	2.71
1242	NASDAQ	LOAN	Thu, Sep 4, 2014	2.70	2.72	2.66	2.69
1241	NASDAQ	LOAN	Wed, Sep 3, 2014	2.71	2.74	2.70	2.71
1240	NASDAQ	LOAN	Tue, Sep 2, 2014	2.69	2.78	2.60	2.75
1239	NASDAQ	LOAN	Fri, Aug 29, 2014	2.64	2.68	2.59	2.68
1238	NASDAQ	LOAN	Thu, Aug 28, 2014	2.69	2.68	2.58	2.60
1237	NASDAQ	LOAN	Wed, Aug 27, 2014	2.62	2.65	2.61	2.65
1236	NASDAQ	LOAN	Tue, Aug 26, 2014	2.70	2.75	2.55	2.56
1235	NASDAQ	LOAN	Mon, Aug 25, 2014	2.77	2.80	2.70	2.72
1234	NASDAQ	LOAN	Fri, Aug 22, 2014	2.73	2.80	2.71	2.77
1233	NASDAQ	LOAN	Thu, Aug 21, 2014	2.75	2.75	2.65	2.73
1232	NASDAQ	LOAN	Wed, Aug 20, 2014	2.70	2.78	2.64	2.77
1231	NASDAQ	LOAN	Tue, Aug 19, 2014	2.57	2.70	2.51	2.65
1230	NASDAQ	LOAN	Mon, Aug 18, 2014	2.60	2.64	2.51	2.57
1229	NASDAQ	LOAN	Fri, Aug 15, 2014	2.60	2.64	2.47	2.58
1228	NASDAQ	LOAN	Thu, Aug 14, 2014	2.50	2.59	2.40	2.52
1227	NASDAQ	LOAN	Wed, Aug 13, 2014	2.56	2.60	2.37	2.37
1226	NASDAQ	LOAN	Tue, Aug 12, 2014	2.35	2.43	2.35	2.39
1225	NASDAQ	LOAN	Mon, Aug 11, 2014	2.52	2.55	2.35	2.35
1224	NASDAQ	LOAN	Fri, Aug 8, 2014	2.51	2.57	2.41	2.45
1223	NASDAQ	LOAN	Thu, Aug 7, 2014	2.52	2.62	2.48	2.55
1222	NASDAQ	LOAN	Wed, Aug 6, 2014	2.50	2.53	2.45	2.53
1221	NASDAQ	LOAN	Tue, Aug 5, 2014	2.60	2.60	2.50	2.51
1220	NASDAQ	LOAN	Mon, Aug 4, 2014	2.60	2.65	2.55	2.56
1219	NASDAQ	LOAN	Fri, Aug 1, 2014	2.55	2.64	2.55	2.62
1218	NASDAQ	LOAN	Thu, Jul 31, 2014	2.56	2.61	2.55	2.58
1217	NASDAQ	LOAN	Wed, Jul 30, 2014	2.62	2.65	2.52	2.56
1216	NASDAQ	LOAN	Tue, Jul 29, 2014	2.53	2.64	2.53	2.62
1215	NASDAQ	LOAN	Mon, Jul 28, 2014	2.78	2.87	2.50	2.53
1214	NASDAQ	LOAN	Fri, Jul 25, 2014	2.62	3.69	2.62	3.08
1213	NASDAQ	LOAN	Thu, Jul 24, 2014	2.43	2.59	2.35	2.40
1212	NASDAQ	LOAN	Wed, Jul 23, 2014	2.50	2.58	2.40	2.42
1211	NASDAQ	LOAN	Tue, Jul 22, 2014	2.75	2.75	2.50	2.51
1210	NASDAQ	LOAN	Mon, Jul 21, 2014	2.62	2.75	2.47	2.73
1209	NASDAQ	LOAN	Fri, Jul 18, 2014	2.65	2.77	2.55	2.64
1208	NASDAQ	LOAN	Thu, Jul 17, 2014	2.85	2.90	2.55	2.73
1207	NASDAQ	LOAN	Wed, Jul 16, 2014	3.20	3.42	2.87	2.92
1206	NASDAQ	LOAN	Tue, Jul 15, 2014	3.29	3.60	3.20	3.22
1205	NASDAQ	LOAN	Mon, Jul 14, 2014	3.52	3.65	3.32	3.33
1204	NASDAQ	LOAN	Fri, Jul 11, 2014	3.72	3.71	3.51	3.53
1203	NASDAQ	LOAN	Thu, Jul 10, 2014	3.56	3.72	3.56	3.72
1202	NASDAQ	LOAN	Wed, Jul 9, 2014	3.70	3.71	3.55	3.61
1201	NASDAQ	LOAN	Tue, Jul 8, 2014	3.50	3.75	3.48	3.53
1200	NASDAQ	LOAN	Mon, Jul 7, 2014	3.54	3.77	3.51	3.58
1199	NASDAQ	LOAN	Thu, Jul 3, 2014	3.80	3.85	3.47	3.48
1198	NASDAQ	LOAN	Wed, Jul 2, 2014	3.80	4.00	3.60	3.91
1197	NASDAQ	LOAN	Tue, Jul 1, 2014	3.30	3.70	3.28	3.70
1196	NASDAQ	LOAN	Mon, Jun 30, 2014	3.38	3.39	3.12	3.38
1195	NASDAQ	LOAN	Fri, Jun 27, 2014	3.18	3.33	3.10	3.31
1194	NASDAQ	LOAN	Thu, Jun 26, 2014	3.17	3.17	3.02	3.08
1193	NASDAQ	LOAN	Wed, Jun 25, 2014	3.20	3.20	3.00	3.17
1192	NASDAQ	LOAN	Tue, Jun 24, 2014	3.10	3.20	3.01	3.01
1191	NASDAQ	LOAN	Mon, Jun 23, 2014	3.05	3.10	2.90	3.01
1190	NASDAQ	LOAN	Fri, Jun 20, 2014	3.01	3.08	3.00	3.01
1189	NASDAQ	LOAN	Thu, Jun 19, 2014	3.01	3.05	3.01	3.01
1188	NASDAQ	LOAN	Wed, Jun 18, 2014	3.10	3.10	3.01	3.08
1187	NASDAQ	LOAN	Tue, Jun 17, 2014	3.05	3.14	3.00	3.10
1186	NASDAQ	LOAN	Mon, Jun 16, 2014	2.91	3.10	2.80	3.06
1185	NASDAQ	LOAN	Fri, Jun 13, 2014	2.99	3.05	2.81	2.81
1184	NASDAQ	LOAN	Thu, Jun 12, 2014	3.17	3.19	2.91	2.99
1183	NASDAQ	LOAN	Wed, Jun 11, 2014	2.99	3.18	2.90	3.01
1182	NASDAQ	LOAN	Tue, Jun 10, 2014	2.77	2.93	2.60	2.86
1181	NASDAQ	LOAN	Mon, Jun 9, 2014	2.35	2.61	2.33	2.48
1180	NASDAQ	LOAN	Fri, Jun 6, 2014	2.36	2.36	2.26	2.29
1179	NASDAQ	LOAN	Thu, Jun 5, 2014	2.34	2.39	2.34	2.39
1178	NASDAQ	LOAN	Wed, Jun 4, 2014	2.39	2.39	2.25	2.36
1177	NASDAQ	LOAN	Tue, Jun 3, 2014	2.25	2.39	2.25	2.30
1176	NASDAQ	LOAN	Mon, Jun 2, 2014	2.25	2.26	2.25	2.26
1175	NASDAQ	LOAN	Fri, May 30, 2014	2.27	2.44	2.26	2.27
1174	NASDAQ	LOAN	Thu, May 29, 2014	2.46	2.46	2.34	2.35
1173	NASDAQ	LOAN	Wed, May 28, 2014	2.31	2.41	2.30	2.36
1172	NASDAQ	LOAN	Tue, May 27, 2014	2.36	2.49	2.27	2.27
1171	NASDAQ	LOAN	Fri, May 23, 2014	2.28	2.43	2.27	2.41
1170	NASDAQ	LOAN	Thu, May 22, 2014	2.41	2.45	2.20	2.25
1169	NASDAQ	LOAN	Wed, May 21, 2014	2.59	2.59	2.31	2.39
1168	NASDAQ	LOAN	Tue, May 20, 2014	2.11	2.53	2.15	2.44
1167	NASDAQ	LOAN	Mon, May 19, 2014	2.10	2.14	2.10	2.14
1166	NASDAQ	LOAN	Fri, May 16, 2014	2.04	2.18	2.03	2.06
1165	NASDAQ	LOAN	Thu, May 15, 2014	2.20	2.21	2.01	2.15
1164	NASDAQ	LOAN	Wed, May 14, 2014	2.25	2.25	2.19	2.24
1163	NASDAQ	LOAN	Tue, May 13, 2014	2.04	2.38	2.03	2.25
1162	NASDAQ	LOAN	Mon, May 12, 2014	1.99	1.94	1.94	1.94
1161	NASDAQ	LOAN	Fri, May 9, 2014	1.93	2.04	2.02	2.04
1160	NASDAQ	LOAN	Thu, May 8, 2014	2.05	2.09	1.93	1.95
1159	NASDAQ	LOAN	Wed, May 7, 2014	2.05	2.05	2.05	2.05
1158	NASDAQ	LOAN	Tue, May 6, 2014	2.05	2.05	1.93	1.93
1157	NASDAQ	LOAN	Mon, May 5, 2014	2.04	2.04	2.02	2.02
1156	NASDAQ	LOAN	Fri, May 2, 2014	1.90	2.05	1.90	2.01
1155	NASDAQ	LOAN	Thu, May 1, 2014	1.96	1.96	1.90	1.92
1154	NASDAQ	LOAN	Wed, Apr 30, 2014	1.87	1.96	1.87	1.96
1153	NASDAQ	LOAN	Tue, Apr 29, 2014	1.93	1.96	1.92	1.96
1152	NASDAQ	LOAN	Mon, Apr 28, 2014	1.93	1.93	1.88	1.92
1151	NASDAQ	LOAN	Fri, Apr 25, 2014	1.85	1.94	1.85	1.92
1150	NASDAQ	LOAN	Thu, Apr 24, 2014	1.85	1.94	1.84	1.93
1149	NASDAQ	LOAN	Wed, Apr 23, 2014	1.87	1.87	1.87	1.87
1148	NASDAQ	LOAN	Tue, Apr 22, 2014	1.83	1.94	1.83	1.88
1147	NASDAQ	LOAN	Mon, Apr 21, 2014	1.83	1.85	1.83	1.83
1146	NASDAQ	LOAN	Thu, Apr 17, 2014	1.92	1.92	1.84	1.84
1145	NASDAQ	LOAN	Wed, Apr 16, 2014	1.87	1.87	1.85	1.87
1144	NASDAQ	LOAN	Tue, Apr 15, 2014	1.90	1.90	1.85	1.87
1143	NASDAQ	LOAN	Mon, Apr 14, 2014	1.93	1.93	1.85	1.91
1142	NASDAQ	LOAN	Fri, Apr 11, 2014	1.80	1.91	1.80	1.91
1141	NASDAQ	LOAN	Thu, Apr 10, 2014	1.94	1.94	1.87	1.87
1140	NASDAQ	LOAN	Wed, Apr 9, 2014	1.92	1.95	1.92	1.95
1139	NASDAQ	LOAN	Tue, Apr 8, 2014	1.93	1.95	1.92	1.92
1138	NASDAQ	LOAN	Mon, Apr 7, 2014	1.94	1.94	1.94	1.94
1137	NASDAQ	LOAN	Fri, Apr 4, 2014	1.92	1.94	1.92	1.92
1136	NASDAQ	LOAN	Thu, Apr 3, 2014	1.86	1.94	1.86	1.94
1135	NASDAQ	LOAN	Wed, Apr 2, 2014	1.95	1.95	1.84	1.84
1134	NASDAQ	LOAN	Tue, Apr 1, 2014	1.89	1.92	1.89	1.92
1133	NASDAQ	LOAN	Mon, Mar 31, 2014	1.90	1.97	1.90	1.95
1132	NASDAQ	LOAN	Fri, Mar 28, 2014	1.98	1.98	1.96	1.97
1131	NASDAQ	LOAN	Thu, Mar 27, 2014	2.09	2.12	1.88	1.95
1130	NASDAQ	LOAN	Wed, Mar 26, 2014	2.11	2.11	2.01	2.04
1129	NASDAQ	LOAN	Tue, Mar 25, 2014	1.89	2.11	1.85	2.05
1128	NASDAQ	LOAN	Mon, Mar 24, 2014	1.88	1.88	1.84	1.87
1127	NASDAQ	LOAN	Fri, Mar 21, 2014	1.81	1.83	1.81	1.81
1126	NASDAQ	LOAN	Thu, Mar 20, 2014	1.86	1.87	1.86	1.86
1125	NASDAQ	LOAN	Wed, Mar 19, 2014	1.82	1.85	1.80	1.83
1124	NASDAQ	LOAN	Tue, Mar 18, 2014	1.83	1.84	1.80	1.82
1123	NASDAQ	LOAN	Mon, Mar 17, 2014	1.80	1.84	1.80	1.83
1122	NASDAQ	LOAN	Fri, Mar 14, 2014	1.80	1.83	1.80	1.80
1121	NASDAQ	LOAN	Thu, Mar 13, 2014	1.84	1.84	1.80	1.84
1120	NASDAQ	LOAN	Wed, Mar 12, 2014	1.87	1.88	1.81	1.81
1119	NASDAQ	LOAN	Tue, Mar 11, 2014	1.92	1.93	1.86	1.87
1118	NASDAQ	LOAN	Mon, Mar 10, 2014	1.98	2.02	1.92	1.95
1117	NASDAQ	LOAN	Fri, Mar 7, 2014	2.00	2.00	1.96	1.96
1116	NASDAQ	LOAN	Thu, Mar 6, 2014	2.00	2.03	1.96	1.96
1115	NASDAQ	LOAN	Wed, Mar 5, 2014	2.03	2.04	1.97	1.97
1114	NASDAQ	LOAN	Tue, Mar 4, 2014	1.97	2.04	1.97	1.98
1113	NASDAQ	LOAN	Mon, Mar 3, 2014	2.03	2.04	2.01	2.01
1112	NASDAQ	LOAN	Fri, Feb 28, 2014	2.01	2.10	2.01	2.01
1111	NASDAQ	LOAN	Thu, Feb 27, 2014	2.08	2.08	2.08	2.08
1110	NASDAQ	LOAN	Wed, Feb 26, 2014	1.97	2.14	1.97	1.98
1109	NASDAQ	LOAN	Tue, Feb 25, 2014	2.04	2.13	2.02	2.02
1108	NASDAQ	LOAN	Mon, Feb 24, 2014	2.00	2.04	2.00	2.04
1107	NASDAQ	LOAN	Fri, Feb 21, 2014	1.98	2.00	1.88	2.00
1106	NASDAQ	LOAN	Thu, Feb 20, 2014	1.90	1.97	1.84	1.95
1105	NASDAQ	LOAN	Wed, Feb 19, 2014	1.87	1.90	1.86	1.87
1104	NASDAQ	LOAN	Tue, Feb 18, 2014	1.88	1.90	1.84	1.85
1103	NASDAQ	LOAN	Fri, Feb 14, 2014	1.84	1.85	1.84	1.85
1102	NASDAQ	LOAN	Thu, Feb 13, 2014	1.90	1.91	1.86	1.87
1101	NASDAQ	LOAN	Wed, Feb 12, 2014	1.85	1.90	1.84	1.90
1100	NASDAQ	LOAN	Tue, Feb 11, 2014	1.83	1.83	1.83	1.83
1099	NASDAQ	LOAN	Mon, Feb 10, 2014	1.84	1.84	1.80	1.82
1098	NASDAQ	LOAN	Fri, Feb 7, 2014	1.80	1.81	1.80	1.81
1097	NASDAQ	LOAN	Thu, Feb 6, 2014	1.80	1.80	1.72	1.73
1096	NASDAQ	LOAN	Wed, Feb 5, 2014	1.83	1.83	1.77	1.77
1095	NASDAQ	LOAN	Tue, Feb 4, 2014	1.66	1.84	1.69	1.83
1094	NASDAQ	LOAN	Mon, Feb 3, 2014	1.68	1.67	1.65	1.66
1093	NASDAQ	LOAN	Fri, Jan 31, 2014	1.67	1.67	1.64	1.67
1092	NASDAQ	LOAN	Thu, Jan 30, 2014	1.62	1.70	1.62	1.67
1091	NASDAQ	LOAN	Wed, Jan 29, 2014	1.68	1.68	1.66	1.68
1090	NASDAQ	LOAN	Tue, Jan 28, 2014	1.68	1.68	1.67	1.67
1089	NASDAQ	LOAN	Mon, Jan 27, 2014	1.70	1.70	1.63	1.63
1088	NASDAQ	LOAN	Fri, Jan 24, 2014	1.68	1.69	1.65	1.66
1087	NASDAQ	LOAN	Thu, Jan 23, 2014	1.70	1.72	1.67	1.67
1086	NASDAQ	LOAN	Wed, Jan 22, 2014	1.69	1.70	1.66	1.66
1085	NASDAQ	LOAN	Tue, Jan 21, 2014	1.67	1.70	1.66	1.66
1084	NASDAQ	LOAN	Fri, Jan 17, 2014	1.70	1.79	1.64	1.64
1083	NASDAQ	LOAN	Thu, Jan 16, 2014	1.65	1.70	1.65	1.65
1082	NASDAQ	LOAN	Wed, Jan 15, 2014	1.66	1.69	1.61	1.65
1081	NASDAQ	LOAN	Tue, Jan 14, 2014	1.64	1.65	1.61	1.61
1080	NASDAQ	LOAN	Mon, Jan 13, 2014	1.58	1.66	1.58	1.59
1079	NASDAQ	LOAN	Fri, Jan 10, 2014	1.72	1.72	1.68	1.68
1078	NASDAQ	LOAN	Thu, Jan 9, 2014	1.73	1.75	1.74	1.74
1077	NASDAQ	LOAN	Wed, Jan 8, 2014	1.73	1.79	1.73	1.79
1076	NASDAQ	LOAN	Tue, Jan 7, 2014	1.75	1.76	1.72	1.76
1075	NASDAQ	LOAN	Mon, Jan 6, 2014	1.78	1.78	1.72	1.72
1074	NASDAQ	LOAN	Fri, Jan 3, 2014	1.77	1.77	1.72	1.74
1073	NASDAQ	LOAN	Thu, Jan 2, 2014	1.76	1.76	1.75	1.75
1072	NASDAQ	LOAN	Tue, Dec 31, 2013	1.78	1.78	1.71	1.71
1071	NASDAQ	LOAN	Mon, Dec 30, 2013	1.81	1.84	1.72	1.75
1070	NASDAQ	LOAN	Fri, Dec 27, 2013	1.78	1.83	1.71	1.75
1069	NASDAQ	LOAN	Thu, Dec 26, 2013	1.79	1.79	1.74	1.78
1068	NASDAQ	LOAN	Tue, Dec 24, 2013	1.73	1.78	1.75	1.75
1067	NASDAQ	LOAN	Mon, Dec 23, 2013	1.71	1.80	1.71	1.75
1066	NASDAQ	LOAN	Fri, Dec 20, 2013	1.85	1.80	1.78	1.79
1065	NASDAQ	LOAN	Thu, Dec 19, 2013	1.88	1.89	1.85	1.85
1064	NASDAQ	LOAN	Wed, Dec 18, 2013	1.84	1.85	1.81	1.85
1063	NASDAQ	LOAN	Tue, Dec 17, 2013	1.85	1.88	1.83	1.87
1062	NASDAQ	LOAN	Mon, Dec 16, 2013	1.85	1.91	1.80	1.87
1061	NASDAQ	LOAN	Fri, Dec 13, 2013	1.76	1.84	1.76	1.82
1060	NASDAQ	LOAN	Thu, Dec 12, 2013	1.76	1.77	1.71	1.71
1059	NASDAQ	LOAN	Wed, Dec 11, 2013	1.72	1.80	1.72	1.74
1058	NASDAQ	LOAN	Tue, Dec 10, 2013	1.75	1.77	1.74	1.74
1057	NASDAQ	LOAN	Mon, Dec 9, 2013	1.80	1.80	1.72	1.77
1056	NASDAQ	LOAN	Fri, Dec 6, 2013	1.79	1.86	1.75	1.75
1055	NASDAQ	LOAN	Thu, Dec 5, 2013	1.82	1.86	1.74	1.74
1054	NASDAQ	LOAN	Wed, Dec 4, 2013	1.76	1.82	1.71	1.78
1053	NASDAQ	LOAN	Tue, Dec 3, 2013	1.77	1.79	1.70	1.70
1052	NASDAQ	LOAN	Mon, Dec 2, 2013	1.68	1.85	1.65	1.75
1051	NASDAQ	LOAN	Fri, Nov 29, 2013	1.70	1.72	1.70	1.72
1050	NASDAQ	LOAN	Wed, Nov 27, 2013	1.75	1.76	1.65	1.71
1049	NASDAQ	LOAN	Tue, Nov 26, 2013	1.79	1.81	1.75	1.75
1048	NASDAQ	LOAN	Mon, Nov 25, 2013	1.78	1.80	1.76	1.78
1047	NASDAQ	LOAN	Fri, Nov 22, 2013	1.89	1.92	1.76	1.80
1046	NASDAQ	LOAN	Thu, Nov 21, 2013	1.87	1.94	1.85	1.85
1045	NASDAQ	LOAN	Wed, Nov 20, 2013	1.90	1.90	1.80	1.84
1044	NASDAQ	LOAN	Tue, Nov 19, 2013	1.83	1.97	1.82	1.97
1043	NASDAQ	LOAN	Mon, Nov 18, 2013	1.88	1.88	1.77	1.80
1042	NASDAQ	LOAN	Fri, Nov 15, 2013	1.83	1.97	1.83	1.92
1041	NASDAQ	LOAN	Thu, Nov 14, 2013	1.83	2.03	1.83	1.89
1040	NASDAQ	LOAN	Wed, Nov 13, 2013	2.03	2.03	1.95	1.96
1039	NASDAQ	LOAN	Tue, Nov 12, 2013	2.09	2.09	1.93	2.03
1038	NASDAQ	LOAN	Mon, Nov 11, 2013	1.95	2.10	1.95	2.02
1037	NASDAQ	LOAN	Fri, Nov 8, 2013	1.89	1.98	1.89	1.96
1036	NASDAQ	LOAN	Thu, Nov 7, 2013	1.95	1.95	1.76	1.81
1035	NASDAQ	LOAN	Wed, Nov 6, 2013	2.05	2.05	1.96	2.02
1034	NASDAQ	LOAN	Tue, Nov 5, 2013	2.10	2.12	2.10	2.12
1033	NASDAQ	LOAN	Mon, Nov 4, 2013	2.18	2.20	2.15	2.15
1032	NASDAQ	LOAN	Fri, Nov 1, 2013	2.20	2.27	2.02	2.23
1031	NASDAQ	LOAN	Thu, Oct 31, 2013	2.21	2.30	2.17	2.20
1030	NASDAQ	LOAN	Wed, Oct 30, 2013	2.02	2.17	2.02	2.15
1029	NASDAQ	LOAN	Tue, Oct 29, 2013	2.08	2.19	2.02	2.02
1028	NASDAQ	LOAN	Mon, Oct 28, 2013	1.98	2.10	1.98	2.08
1027	NASDAQ	LOAN	Fri, Oct 25, 2013	1.99	1.99	1.92	1.98
1026	NASDAQ	LOAN	Thu, Oct 24, 2013	1.99	1.99	1.98	1.98
1025	NASDAQ	LOAN	Wed, Oct 23, 2013	1.91	1.99	1.91	1.98
1024	NASDAQ	LOAN	Tue, Oct 22, 2013	1.90	1.95	1.89	1.93
1023	NASDAQ	LOAN	Mon, Oct 21, 2013	1.91	1.91	1.88	1.88
1022	NASDAQ	LOAN	Fri, Oct 18, 2013	1.87	1.94	1.87	1.91
1021	NASDAQ	LOAN	Thu, Oct 17, 2013	1.96	1.96	1.87	1.87
1020	NASDAQ	LOAN	Wed, Oct 16, 2013	1.96	1.96	1.87	1.89
1019	NASDAQ	LOAN	Tue, Oct 15, 2013	1.93	1.93	1.93	1.93
1018	NASDAQ	LOAN	Mon, Oct 14, 2013	1.96	1.96	1.86	1.88
1017	NASDAQ	LOAN	Fri, Oct 11, 2013	1.84	1.96	1.84	1.96
1016	NASDAQ	LOAN	Thu, Oct 10, 2013	1.81	1.85	1.81	1.85
1015	NASDAQ	LOAN	Wed, Oct 9, 2013	1.85	1.94	1.79	1.83
1014	NASDAQ	LOAN	Tue, Oct 8, 2013	1.99	1.99	1.85	1.85
1013	NASDAQ	LOAN	Mon, Oct 7, 2013	1.99	1.99	1.98	1.98
1012	NASDAQ	LOAN	Fri, Oct 4, 2013	1.95	1.99	1.88	1.99
1011	NASDAQ	LOAN	Thu, Oct 3, 2013	1.95	2.00	1.87	1.90
1010	NASDAQ	LOAN	Wed, Oct 2, 2013	1.84	2.06	1.84	1.91
1009	NASDAQ	LOAN	Tue, Oct 1, 2013	1.92	1.92	1.82	1.89
1008	NASDAQ	LOAN	Mon, Sep 30, 2013	1.95	1.95	1.80	1.91
1007	NASDAQ	LOAN	Fri, Sep 27, 2013	1.87	1.94	1.87	1.94
1006	NASDAQ	LOAN	Thu, Sep 26, 2013	1.82	1.86	1.78	1.86
1005	NASDAQ	LOAN	Wed, Sep 25, 2013	1.75	1.90	1.75	1.77
1004	NASDAQ	LOAN	Tue, Sep 24, 2013	1.75	1.76	1.75	1.75
1003	NASDAQ	LOAN	Mon, Sep 23, 2013	1.83	1.83	1.75	1.80
1002	NASDAQ	LOAN	Fri, Sep 20, 2013	1.84	1.84	1.80	1.83
1001	NASDAQ	LOAN	Thu, Sep 19, 2013	1.85	1.86	1.80	1.84
1000	NASDAQ	LOAN	Wed, Sep 18, 2013	1.78	1.91	1.78	1.80
999	NASDAQ	LOAN	Tue, Sep 17, 2013	1.95	1.95	1.85	1.85
998	NASDAQ	LOAN	Mon, Sep 16, 2013	1.97	1.98	1.86	1.90
997	NASDAQ	LOAN	Fri, Sep 13, 2013	2.12	2.14	2.00	2.00
996	NASDAQ	LOAN	Thu, Sep 12, 2013	2.16	2.18	2.02	2.08
995	NASDAQ	LOAN	Wed, Sep 11, 2013	1.77	2.11	1.76	2.06
994	NASDAQ	LOAN	Tue, Sep 10, 2013	1.75	1.76	1.71	1.76
993	NASDAQ	LOAN	Mon, Sep 9, 2013	1.72	1.73	1.69	1.72
992	NASDAQ	LOAN	Fri, Sep 6, 2013	1.64	1.72	1.63	1.72
991	NASDAQ	LOAN	Thu, Sep 5, 2013	1.66	1.67	1.66	1.67
990	NASDAQ	LOAN	Wed, Sep 4, 2013	1.65	1.70	1.65	1.69
989	NASDAQ	LOAN	Tue, Sep 3, 2013	1.72	1.72	1.55	1.60
988	NASDAQ	LOAN	Fri, Aug 30, 2013	1.58	1.71	1.52	1.62
987	NASDAQ	LOAN	Thu, Aug 29, 2013	1.52	1.62	1.52	1.60
986	NASDAQ	LOAN	Wed, Aug 28, 2013	1.54	1.62	1.52	1.52
985	NASDAQ	LOAN	Tue, Aug 27, 2013	1.72	1.74	1.60	1.61
984	NASDAQ	LOAN	Mon, Aug 26, 2013	1.69	1.72	1.69	1.70
983	NASDAQ	LOAN	Fri, Aug 23, 2013	1.72	1.75	1.68	1.68
982	NASDAQ	LOAN	Thu, Aug 22, 2013	1.70	1.70	1.70	1.70
981	NASDAQ	LOAN	Wed, Aug 21, 2013	1.70	1.70	1.65	1.69
980	NASDAQ	LOAN	Tue, Aug 20, 2013	1.68	1.70	1.62	1.69
979	NASDAQ	LOAN	Mon, Aug 19, 2013	1.70	1.70	1.57	1.66
978	NASDAQ	LOAN	Fri, Aug 16, 2013	1.66	1.69	1.66	1.68
977	NASDAQ	LOAN	Thu, Aug 15, 2013	1.64	1.70	1.65	1.70
976	NASDAQ	LOAN	Wed, Aug 14, 2013	1.65	1.72	1.57	1.58
975	NASDAQ	LOAN	Tue, Aug 13, 2013	1.70	1.70	1.60	1.61
974	NASDAQ	LOAN	Mon, Aug 12, 2013	1.70	1.70	1.69	1.69
973	NASDAQ	LOAN	Fri, Aug 9, 2013	1.70	1.70	1.65	1.69
972	NASDAQ	LOAN	Thu, Aug 8, 2013	1.70	1.70	1.66	1.69
971	NASDAQ	LOAN	Wed, Aug 7, 2013	1.70	1.70	1.68	1.68
970	NASDAQ	LOAN	Tue, Aug 6, 2013	1.67	1.70	1.66	1.68
969	NASDAQ	LOAN	Mon, Aug 5, 2013	1.69	1.69	1.65	1.65
968	NASDAQ	LOAN	Fri, Aug 2, 2013	1.51	1.65	1.51	1.65
967	NASDAQ	LOAN	Thu, Aug 1, 2013	1.57	1.57	1.50	1.51
966	NASDAQ	LOAN	Wed, Jul 31, 2013	1.60	1.60	1.50	1.59
965	NASDAQ	LOAN	Tue, Jul 30, 2013	1.55	1.58	1.53	1.53
964	NASDAQ	LOAN	Mon, Jul 29, 2013	1.55	1.58	1.53	1.58
963	NASDAQ	LOAN	Fri, Jul 26, 2013	1.53	1.60	1.53	1.59
962	NASDAQ	LOAN	Thu, Jul 25, 2013	1.54	1.59	1.52	1.52
961	NASDAQ	LOAN	Wed, Jul 24, 2013	1.61	1.61	1.56	1.58
960	NASDAQ	LOAN	Tue, Jul 23, 2013	1.52	1.61	1.52	1.61
959	NASDAQ	LOAN	Mon, Jul 22, 2013	1.60	1.61	1.58	1.61
958	NASDAQ	LOAN	Fri, Jul 19, 2013	1.58	1.60	1.56	1.60
957	NASDAQ	LOAN	Thu, Jul 18, 2013	1.60	1.60	1.58	1.60
956	NASDAQ	LOAN	Wed, Jul 17, 2013	1.57	1.61	1.52	1.61
955	NASDAQ	LOAN	Tue, Jul 16, 2013	1.59	1.61	1.59	1.61
954	NASDAQ	LOAN	Mon, Jul 15, 2013	1.59	1.62	1.59	1.61
953	NASDAQ	LOAN	Fri, Jul 12, 2013	1.63	1.63	1.55	1.63
952	NASDAQ	LOAN	Thu, Jul 11, 2013	1.65	1.65	1.55	1.63
951	NASDAQ	LOAN	Wed, Jul 10, 2013	1.66	1.66	1.55	1.65
950	NASDAQ	LOAN	Tue, Jul 9, 2013	1.58	1.67	1.55	1.67
949	NASDAQ	LOAN	Mon, Jul 8, 2013	1.53	1.64	1.53	1.55
948	NASDAQ	LOAN	Fri, Jul 5, 2013	1.65	1.65	1.50	1.61
947	NASDAQ	LOAN	Wed, Jul 3, 2013	1.59	1.68	1.59	1.66
946	NASDAQ	LOAN	Tue, Jul 2, 2013	1.65	1.65	1.50	1.52
945	NASDAQ	LOAN	Mon, Jul 1, 2013	1.65	1.70	1.42	1.69
944	NASDAQ	LOAN	Fri, Jun 28, 2013	1.65	1.65	1.64	1.65
943	NASDAQ	LOAN	Thu, Jun 27, 2013	1.60	1.65	1.60	1.64
942	NASDAQ	LOAN	Wed, Jun 26, 2013	1.59	1.60	1.59	1.60
941	NASDAQ	LOAN	Tue, Jun 25, 2013	1.50	1.60	1.50	1.60
940	NASDAQ	LOAN	Mon, Jun 24, 2013	1.59	1.60	1.46	1.60
939	NASDAQ	LOAN	Fri, Jun 21, 2013	1.57	1.59	1.51	1.59
938	NASDAQ	LOAN	Thu, Jun 20, 2013	1.54	1.60	1.52	1.52
937	NASDAQ	LOAN	Wed, Jun 19, 2013	1.54	1.60	1.52	1.59
936	NASDAQ	LOAN	Tue, Jun 18, 2013	1.53	1.55	1.53	1.53
935	NASDAQ	LOAN	Mon, Jun 17, 2013	1.48	1.49	1.48	1.48
934	NASDAQ	LOAN	Fri, Jun 14, 2013	1.47	1.51	1.45	1.45
933	NASDAQ	LOAN	Thu, Jun 13, 2013	1.49	1.49	1.43	1.48
932	NASDAQ	LOAN	Wed, Jun 12, 2013	1.53	1.54	1.52	1.52
931	NASDAQ	LOAN	Tue, Jun 11, 2013	1.55	1.55	1.42	1.53
930	NASDAQ	LOAN	Mon, Jun 10, 2013	1.56	1.57	1.51	1.56
929	NASDAQ	LOAN	Fri, Jun 7, 2013	1.49	1.55	1.45	1.55
928	NASDAQ	LOAN	Thu, Jun 6, 2013	1.48	1.50	1.48	1.50
927	NASDAQ	LOAN	Wed, Jun 5, 2013	1.51	1.48	1.47	1.48
926	NASDAQ	LOAN	Tue, Jun 4, 2013	1.53	1.53	1.48	1.48
925	NASDAQ	LOAN	Mon, Jun 3, 2013	1.53	1.55	1.45	1.48
924	NASDAQ	LOAN	Fri, May 31, 2013	1.53	1.58	1.50	1.50
923	NASDAQ	LOAN	Thu, May 30, 2013	1.62	1.69	1.51	1.51
922	NASDAQ	LOAN	Wed, May 29, 2013	1.58	1.69	1.56	1.58
921	NASDAQ	LOAN	Tue, May 28, 2013	1.69	1.70	1.56	1.56
920	NASDAQ	LOAN	Fri, May 24, 2013	1.68	1.69	1.64	1.65
919	NASDAQ	LOAN	Thu, May 23, 2013	1.67	1.72	1.66	1.66
918	NASDAQ	LOAN	Wed, May 22, 2013	1.64	1.74	1.58	1.67
917	NASDAQ	LOAN	Tue, May 21, 2013	1.51	1.69	1.50	1.64
916	NASDAQ	LOAN	Mon, May 20, 2013	1.50	1.55	1.44	1.49
915	NASDAQ	LOAN	Fri, May 17, 2013	1.49	1.50	1.42	1.48
914	NASDAQ	LOAN	Thu, May 16, 2013	1.50	1.50	1.42	1.47
913	NASDAQ	LOAN	Wed, May 15, 2013	1.45	1.49	1.44	1.48
912	NASDAQ	LOAN	Tue, May 14, 2013	1.45	1.46	1.37	1.45
911	NASDAQ	LOAN	Mon, May 13, 2013	1.46	1.47	1.36	1.45
910	NASDAQ	LOAN	Fri, May 10, 2013	1.43	1.46	1.43	1.46
909	NASDAQ	LOAN	Thu, May 9, 2013	1.43	1.43	1.36	1.41
908	NASDAQ	LOAN	Wed, May 8, 2013	1.40	1.44	1.35	1.40
907	NASDAQ	LOAN	Tue, May 7, 2013	1.44	1.44	1.36	1.44
906	NASDAQ	LOAN	Mon, May 6, 2013	1.49	1.49	1.45	1.45
905	NASDAQ	LOAN	Fri, May 3, 2013	1.35	1.47	1.25	1.46
904	NASDAQ	LOAN	Thu, May 2, 2013	1.28	1.28	1.20	1.21
903	NASDAQ	LOAN	Wed, May 1, 2013	1.25	1.25	1.25	1.25
902	NASDAQ	LOAN	Tue, Apr 30, 2013	1.27	1.28	1.21	1.27
901	NASDAQ	LOAN	Mon, Apr 29, 2013	1.27	1.27	1.22	1.24
900	NASDAQ	LOAN	Fri, Apr 26, 2013	1.22	1.25	1.21	1.25
899	NASDAQ	LOAN	Thu, Apr 25, 2013	1.24	1.24	1.24	1.24
898	NASDAQ	LOAN	Wed, Apr 24, 2013	1.22	1.24	1.22	1.24
897	NASDAQ	LOAN	Tue, Apr 23, 2013	1.25	1.25	1.22	1.25
896	NASDAQ	LOAN	Mon, Apr 22, 2013	1.25	1.25	1.23	1.23
895	NASDAQ	LOAN	Fri, Apr 19, 2013	1.25	1.27	1.25	1.25
894	NASDAQ	LOAN	Thu, Apr 18, 2013	1.25	1.27	1.23	1.25
893	NASDAQ	LOAN	Wed, Apr 17, 2013	1.24	1.26	1.22	1.22
892	NASDAQ	LOAN	Tue, Apr 16, 2013	1.26	1.26	1.24	1.24
891	NASDAQ	LOAN	Mon, Apr 15, 2013	1.28	1.28	1.22	1.25
890	NASDAQ	LOAN	Thu, Apr 11, 2013	1.27	1.28	1.28	1.28
889	NASDAQ	LOAN	Wed, Apr 10, 2013	1.25	1.25	1.22	1.25
888	NASDAQ	LOAN	Tue, Apr 9, 2013	1.25	1.28	1.25	1.27
887	NASDAQ	LOAN	Mon, Apr 8, 2013	1.28	1.28	1.27	1.28
886	NASDAQ	LOAN	Thu, Apr 4, 2013	1.28	1.30	1.25	1.28
885	NASDAQ	LOAN	Wed, Apr 3, 2013	1.26	1.36	1.24	1.25
884	NASDAQ	LOAN	Tue, Apr 2, 2013	1.36	1.36	1.28	1.35
883	NASDAQ	LOAN	Mon, Apr 1, 2013	1.35	1.37	1.29	1.35
882	NASDAQ	LOAN	Thu, Mar 28, 2013	1.31	1.35	1.35	1.35
881	NASDAQ	LOAN	Wed, Mar 27, 2013	1.32	1.39	1.30	1.33
880	NASDAQ	LOAN	Tue, Mar 26, 2013	1.26	1.31	1.26	1.31
879	NASDAQ	LOAN	Mon, Mar 25, 2013	1.33	1.37	1.24	1.26
878	NASDAQ	LOAN	Fri, Mar 22, 2013	1.35	1.35	1.34	1.34
877	NASDAQ	LOAN	Thu, Mar 21, 2013	1.42	1.42	1.42	1.42
876	NASDAQ	LOAN	Wed, Mar 20, 2013	1.35	1.45	1.35	1.43
875	NASDAQ	LOAN	Tue, Mar 19, 2013	1.40	1.47	1.29	1.44
874	NASDAQ	LOAN	Mon, Mar 18, 2013	1.36	1.44	1.36	1.44
873	NASDAQ	LOAN	Wed, Mar 13, 2013	1.48	1.48	1.35	1.41
872	NASDAQ	LOAN	Mon, Mar 11, 2013	1.35	1.48	1.35	1.45
871	NASDAQ	LOAN	Fri, Mar 8, 2013	1.43	1.43	1.31	1.40
870	NASDAQ	LOAN	Thu, Mar 7, 2013	1.45	1.47	1.36	1.40
869	NASDAQ	LOAN	Wed, Mar 6, 2013	1.40	1.50	1.37	1.47
868	NASDAQ	LOAN	Tue, Mar 5, 2013	1.31	1.44	1.31	1.40
867	NASDAQ	LOAN	Mon, Mar 4, 2013	1.31	1.31	1.30	1.31
866	NASDAQ	LOAN	Fri, Mar 1, 2013	1.33	1.33	1.32	1.32
865	NASDAQ	LOAN	Thu, Feb 28, 2013	1.33	1.36	1.29	1.32
864	NASDAQ	LOAN	Wed, Feb 27, 2013	1.27	1.27	1.21	1.22
863	NASDAQ	LOAN	Tue, Feb 26, 2013	1.23	1.23	1.21	1.21
862	NASDAQ	LOAN	Mon, Feb 25, 2013	1.29	1.29	1.25	1.25
861	NASDAQ	LOAN	Fri, Feb 22, 2013	1.31	1.35	1.27	1.31
860	NASDAQ	LOAN	Thu, Feb 21, 2013	1.38	1.40	1.31	1.31
859	NASDAQ	LOAN	Wed, Feb 20, 2013	1.47	1.47	1.35	1.40
858	NASDAQ	LOAN	Tue, Feb 19, 2013	1.25	1.50	1.23	1.45
857	NASDAQ	LOAN	Fri, Feb 15, 2013	1.35	1.35	1.23	1.23
856	NASDAQ	LOAN	Thu, Feb 14, 2013	1.24	1.30	1.20	1.29
855	NASDAQ	LOAN	Wed, Feb 13, 2013	1.30	1.30	1.30	1.30
854	NASDAQ	LOAN	Tue, Feb 12, 2013	1.35	1.44	1.32	1.33
853	NASDAQ	LOAN	Mon, Feb 11, 2013	1.40	1.40	1.26	1.33
852	NASDAQ	LOAN	Fri, Feb 1, 2013	1.11	1.12	1.11	1.12
851	NASDAQ	LOAN	Thu, Jan 31, 2013	1.20	1.20	1.15	1.15
850	NASDAQ	LOAN	Wed, Jan 30, 2013	1.20	1.20	1.20	1.20
849	NASDAQ	LOAN	Tue, Jan 29, 2013	1.20	1.21	1.18	1.20
848	NASDAQ	LOAN	Mon, Jan 28, 2013	1.21	1.21	1.19	1.20
847	NASDAQ	LOAN	Fri, Jan 25, 2013	1.10	1.20	1.10	1.20
846	NASDAQ	LOAN	Thu, Jan 24, 2013	1.03	1.04	1.03	1.04
845	NASDAQ	LOAN	Tue, Jan 22, 2013	1.10	1.10	1.10	1.10
844	NASDAQ	LOAN	Thu, Jan 17, 2013	1.09	1.10	1.04	1.05
843	NASDAQ	LOAN	Wed, Jan 16, 2013	1.11	1.11	1.11	1.11
842	NASDAQ	LOAN	Tue, Jan 15, 2013	1.11	1.11	1.11	1.11
841	NASDAQ	LOAN	Mon, Jan 14, 2013	1.07	1.10	1.07	1.10
840	NASDAQ	LOAN	Fri, Jan 11, 2013	1.07	1.07	1.07	1.07
839	NASDAQ	LOAN	Wed, Jan 9, 2013	1.08	1.08	1.07	1.07
838	NASDAQ	LOAN	Mon, Jan 7, 2013	1.04	1.10	1.03	1.10
837	NASDAQ	LOAN	Fri, Jan 4, 2013	1.10	1.10	1.02	1.02
836	NASDAQ	LOAN	Thu, Jan 3, 2013	1.10	1.10	1.10	1.10
835	NASDAQ	LOAN	Wed, Jan 2, 2013	1.09	1.09	1.09	1.09
834	NASDAQ	LOAN	Mon, Dec 31, 2012	1.10	1.12	1.02	1.09
833	NASDAQ	LOAN	Thu, Dec 27, 2012	1.10	1.11	1.10	1.11
832	NASDAQ	LOAN	Wed, Dec 26, 2012	1.07	1.07	1.06	1.07
831	NASDAQ	LOAN	Mon, Dec 24, 2012	1.09	1.09	1.09	1.09
830	NASDAQ	LOAN	Fri, Dec 21, 2012	1.09	1.09	1.09	1.09
829	NASDAQ	LOAN	Thu, Dec 20, 2012	1.11	1.11	1.11	1.11
828	NASDAQ	LOAN	Wed, Dec 19, 2012	1.09	1.11	1.09	1.11
827	NASDAQ	LOAN	Tue, Dec 18, 2012	1.09	1.09	1.09	1.09
826	NASDAQ	LOAN	Mon, Dec 17, 2012	1.08	1.08	1.08	1.08
825	NASDAQ	LOAN	Thu, Dec 13, 2012	1.05	1.05	1.05	1.05
824	NASDAQ	LOAN	Fri, Dec 7, 2012	1.08	1.10	1.08	1.09
823	NASDAQ	LOAN	Thu, Dec 6, 2012	1.07	1.11	1.07	1.11
822	NASDAQ	LOAN	Wed, Dec 5, 2012	1.11	1.11	1.04	1.11
821	NASDAQ	LOAN	Tue, Dec 4, 2012	1.10	1.11	1.10	1.10
820	NASDAQ	LOAN	Fri, Nov 30, 2012	1.03	1.06	1.03	1.05
819	NASDAQ	LOAN	Thu, Nov 29, 2012	1.05	1.05	1.02	1.05
818	NASDAQ	LOAN	Tue, Nov 27, 2012	1.03	1.11	1.03	1.03
817	NASDAQ	LOAN	Mon, Nov 26, 2012	1.03	1.03	1.03	1.03
816	NASDAQ	LOAN	Tue, Nov 20, 2012	1.03	1.03	1.03	1.03
815	NASDAQ	LOAN	Mon, Nov 19, 2012	1.03	1.12	1.03	1.12
814	NASDAQ	LOAN	Fri, Nov 16, 2012	1.04	1.04	1.04	1.04
813	NASDAQ	LOAN	Thu, Nov 15, 2012	1.06	1.06	1.05	1.05
812	NASDAQ	LOAN	Wed, Nov 14, 2012	1.11	1.11	1.03	1.10
811	NASDAQ	LOAN	Tue, Nov 13, 2012	1.07	1.11	1.07	1.10
810	NASDAQ	LOAN	Mon, Nov 12, 2012	1.05	1.11	0.98	1.09
809	NASDAQ	LOAN	Thu, Nov 8, 2012	1.08	1.12	1.06	1.06
808	NASDAQ	LOAN	Tue, Nov 6, 2012	1.10	1.10	1.10	1.10
807	NASDAQ	LOAN	Mon, Nov 5, 2012	1.08	1.08	1.08	1.08
806	NASDAQ	LOAN	Fri, Nov 2, 2012	1.06	1.08	1.06	1.08
805	NASDAQ	LOAN	Thu, Nov 1, 2012	1.06	1.07	1.02	1.06
804	NASDAQ	LOAN	Wed, Oct 31, 2012	1.00	1.07	1.00	1.06
803	NASDAQ	LOAN	Fri, Oct 26, 2012	1.00	1.06	1.00	1.06
802	NASDAQ	LOAN	Thu, Oct 25, 2012	1.06	1.07	1.06	1.06
801	NASDAQ	LOAN	Wed, Oct 24, 2012	1.08	1.08	1.04	1.04
800	NASDAQ	LOAN	Tue, Oct 23, 2012	1.06	1.06	0.98	1.05
799	NASDAQ	LOAN	Fri, Oct 19, 2012	1.08	1.08	1.00	1.08
798	NASDAQ	LOAN	Thu, Oct 18, 2012	1.08	1.08	1.08	1.08
797	NASDAQ	LOAN	Wed, Oct 17, 2012	1.08	1.08	1.08	1.08
796	NASDAQ	LOAN	Tue, Oct 16, 2012	1.08	1.09	1.08	1.09
795	NASDAQ	LOAN	Mon, Oct 15, 2012	1.06	1.06	1.06	1.06
794	NASDAQ	LOAN	Fri, Oct 12, 2012	0.99	1.07	0.99	1.06
793	NASDAQ	LOAN	Wed, Oct 10, 2012	1.09	1.09	0.99	0.99
792	NASDAQ	LOAN	Tue, Oct 9, 2012	1.09	1.09	1.04	1.04
791	NASDAQ	LOAN	Mon, Oct 8, 2012	1.06	1.06	1.06	1.06
790	NASDAQ	LOAN	Fri, Oct 5, 2012	1.03	1.03	0.99	0.99
789	NASDAQ	LOAN	Tue, Oct 2, 2012	0.99	0.99	0.99	0.99
788	NASDAQ	LOAN	Mon, Oct 1, 2012	1.05	1.06	0.99	0.99
787	NASDAQ	LOAN	Fri, Sep 28, 2012	1.04	1.04	1.04	1.04
786	NASDAQ	LOAN	Thu, Sep 27, 2012	0.99	0.99	0.99	0.99
785	NASDAQ	LOAN	Tue, Sep 25, 2012	1.02	1.02	1.02	1.02
784	NASDAQ	LOAN	Mon, Sep 24, 2012	1.02	1.02	1.02	1.02
783	NASDAQ	LOAN	Fri, Sep 21, 2012	0.98	0.99	0.98	0.99
782	NASDAQ	LOAN	Thu, Sep 20, 2012	1.05	1.05	0.98	0.98
781	NASDAQ	LOAN	Wed, Sep 19, 2012	1.00	1.05	1.00	1.05
780	NASDAQ	LOAN	Tue, Sep 18, 2012	0.92	0.94	0.92	0.94
779	NASDAQ	LOAN	Fri, Sep 14, 2012	0.95	0.98	0.95	0.96
778	NASDAQ	LOAN	Thu, Sep 13, 2012	0.92	0.94	0.92	0.94
777	NASDAQ	LOAN	Wed, Sep 12, 2012	0.91	0.91	0.90	0.91
776	NASDAQ	LOAN	Tue, Sep 11, 2012	0.91	0.91	0.91	0.91
775	NASDAQ	LOAN	Mon, Sep 10, 2012	0.91	0.91	0.91	0.91
774	NASDAQ	LOAN	Thu, Sep 6, 2012	0.91	0.91	0.91	0.91
773	NASDAQ	LOAN	Tue, Sep 4, 2012	0.93	0.93	0.90	0.91
772	NASDAQ	LOAN	Wed, Aug 29, 2012	0.98	0.98	0.97	0.97
771	NASDAQ	LOAN	Tue, Aug 28, 2012	0.94	0.98	0.94	0.98
770	NASDAQ	LOAN	Thu, Aug 23, 2012	0.92	0.92	0.92	0.92
769	NASDAQ	LOAN	Wed, Aug 22, 2012	0.87	0.90	0.87	0.90
768	NASDAQ	LOAN	Tue, Aug 21, 2012	0.87	0.87	0.87	0.87
767	NASDAQ	LOAN	Fri, Aug 17, 2012	0.87	0.96	0.87	0.96
766	NASDAQ	LOAN	Wed, Aug 15, 2012	0.87	0.88	0.87	0.88
765	NASDAQ	LOAN	Mon, Aug 13, 2012	0.87	0.90	0.87	0.90
764	NASDAQ	LOAN	Fri, Aug 10, 2012	0.87	0.98	0.87	0.98
763	NASDAQ	LOAN	Thu, Aug 9, 2012	0.97	0.99	0.97	0.97
762	NASDAQ	LOAN	Wed, Aug 8, 2012	1.00	1.00	0.91	0.95
761	NASDAQ	LOAN	Tue, Aug 7, 2012	0.92	0.95	0.84	0.95
760	NASDAQ	LOAN	Fri, Aug 3, 2012	0.93	0.95	0.92	0.92
759	NASDAQ	LOAN	Thu, Aug 2, 2012	0.94	0.94	0.94	0.94
758	NASDAQ	LOAN	Tue, Jul 31, 2012	1.00	1.00	0.94	0.98
757	NASDAQ	LOAN	Mon, Jul 30, 2012	0.94	1.00	0.94	0.95
756	NASDAQ	LOAN	Thu, Jul 26, 2012	0.94	0.94	0.94	0.94
755	NASDAQ	LOAN	Wed, Jul 25, 2012	0.94	0.94	0.94	0.94
754	NASDAQ	LOAN	Tue, Jul 24, 2012	0.94	0.94	0.94	0.94
753	NASDAQ	LOAN	Fri, Jul 20, 2012	0.94	0.94	0.94	0.94
752	NASDAQ	LOAN	Tue, Jul 17, 2012	0.94	0.94	0.94	0.94
751	NASDAQ	LOAN	Thu, Jul 12, 2012	0.98	0.99	0.98	0.99
750	NASDAQ	LOAN	Wed, Jul 11, 2012	0.94	0.94	0.94	0.94
749	NASDAQ	LOAN	Mon, Jul 9, 2012	0.97	0.97	0.97	0.97
748	NASDAQ	LOAN	Thu, Jul 5, 2012	1.02	1.02	1.02	1.02
747	NASDAQ	LOAN	Mon, Jul 2, 2012	1.03	1.03	1.03	1.03
746	NASDAQ	LOAN	Thu, Jun 28, 2012	0.97	1.02	0.97	1.02
745	NASDAQ	LOAN	Wed, Jun 27, 2012	0.98	0.99	0.98	0.99
744	NASDAQ	LOAN	Fri, Jun 22, 2012	1.03	1.03	1.02	1.02
743	NASDAQ	LOAN	Thu, Jun 21, 2012	1.03	1.03	1.03	1.03
742	NASDAQ	LOAN	Wed, Jun 20, 2012	1.03	1.03	0.96	1.03
741	NASDAQ	LOAN	Tue, Jun 19, 2012	0.99	1.00	0.95	0.95
740	NASDAQ	LOAN	Mon, Jun 18, 2012	1.00	1.01	0.95	1.01
739	NASDAQ	LOAN	Thu, Jun 14, 2012	1.03	1.03	1.03	1.03
738	NASDAQ	LOAN	Wed, Jun 13, 2012	1.03	1.03	1.03	1.03
737	NASDAQ	LOAN	Mon, Jun 11, 2012	0.96	1.02	0.95	0.95
736	NASDAQ	LOAN	Fri, Jun 8, 2012	1.03	1.03	0.96	0.96
735	NASDAQ	LOAN	Thu, Jun 7, 2012	1.02	1.02	1.02	1.02
734	NASDAQ	LOAN	Mon, Jun 4, 2012	1.05	1.05	0.98	1.04
733	NASDAQ	LOAN	Wed, May 30, 2012	0.98	1.08	0.98	1.08
732	NASDAQ	LOAN	Wed, May 23, 2012	1.08	1.08	1.08	1.08
731	NASDAQ	LOAN	Tue, May 22, 2012	1.08	1.08	1.08	1.08
730	NASDAQ	LOAN	Mon, May 21, 2012	1.08	1.08	1.08	1.08
729	NASDAQ	LOAN	Fri, May 18, 2012	0.99	1.05	0.99	1.05
728	NASDAQ	LOAN	Thu, May 17, 2012	0.99	1.10	0.99	1.10
727	NASDAQ	LOAN	Wed, May 16, 2012	1.10	1.10	1.10	1.10
726	NASDAQ	LOAN	Tue, May 15, 2012	1.08	1.08	1.07	1.07
725	NASDAQ	LOAN	Mon, May 14, 2012	0.98	1.08	0.98	1.08
724	NASDAQ	LOAN	Wed, May 9, 2012	1.00	1.08	1.00	1.08
723	NASDAQ	LOAN	Tue, May 8, 2012	1.04	1.09	1.00	1.09
722	NASDAQ	LOAN	Mon, May 7, 2012	1.11	1.11	1.10	1.10
721	NASDAQ	LOAN	Fri, May 4, 2012	1.03	1.12	1.01	1.12
720	NASDAQ	LOAN	Thu, May 3, 2012	1.02	1.02	1.02	1.02
719	NASDAQ	LOAN	Fri, Apr 27, 2012	1.08	1.09	1.01	1.08
718	NASDAQ	LOAN	Thu, Apr 26, 2012	1.09	1.12	1.05	1.05
717	NASDAQ	LOAN	Wed, Apr 25, 2012	1.04	1.08	1.03	1.08
716	NASDAQ	LOAN	Tue, Apr 24, 2012	1.04	1.04	1.03	1.03
715	NASDAQ	LOAN	Thu, Apr 19, 2012	1.07	1.07	1.05	1.05
714	NASDAQ	LOAN	Wed, Apr 18, 2012	1.03	1.03	1.03	1.03
713	NASDAQ	LOAN	Tue, Apr 17, 2012	1.06	1.06	1.06	1.06
712	NASDAQ	LOAN	Mon, Apr 16, 2012	1.08	1.08	1.05	1.05
711	NASDAQ	LOAN	Fri, Apr 13, 2012	1.03	1.17	1.03	1.17
710	NASDAQ	LOAN	Thu, Apr 12, 2012	1.02	1.17	1.02	1.17
709	NASDAQ	LOAN	Tue, Apr 10, 2012	1.03	1.10	1.03	1.10
708	NASDAQ	LOAN	Mon, Apr 9, 2012	1.03	1.14	1.03	1.14
707	NASDAQ	LOAN	Thu, Apr 5, 2012	1.10	1.11	1.00	1.11
706	NASDAQ	LOAN	Tue, Apr 3, 2012	1.07	1.07	1.07	1.07
705	NASDAQ	LOAN	Mon, Apr 2, 2012	1.05	1.05	1.05	1.05
704	NASDAQ	LOAN	Wed, Mar 21, 2012	1.11	1.12	1.10	1.11
703	NASDAQ	LOAN	Tue, Mar 20, 2012	1.18	1.20	1.18	1.20
702	NASDAQ	LOAN	Mon, Mar 19, 2012	1.18	1.18	1.18	1.18
701	NASDAQ	LOAN	Tue, Mar 13, 2012	1.11	1.11	1.11	1.11
700	NASDAQ	LOAN	Mon, Mar 12, 2012	1.11	1.12	1.11	1.12
699	NASDAQ	LOAN	Fri, Mar 9, 2012	1.18	1.18	1.17	1.17
698	NASDAQ	LOAN	Thu, Mar 8, 2012	1.12	1.19	1.11	1.17
697	NASDAQ	LOAN	Wed, Mar 7, 2012	1.12	1.12	1.12	1.12
696	NASDAQ	LOAN	Thu, Mar 1, 2012	1.12	1.12	1.12	1.12
695	NASDAQ	LOAN	Tue, Feb 28, 2012	1.13	1.13	1.10	1.10
694	NASDAQ	LOAN	Mon, Feb 27, 2012	1.13	1.13	1.13	1.13
693	NASDAQ	LOAN	Thu, Feb 23, 2012	1.10	1.10	1.10	1.10
692	NASDAQ	LOAN	Wed, Feb 22, 2012	1.10	1.10	1.10	1.10
691	NASDAQ	LOAN	Tue, Feb 21, 2012	1.15	1.17	1.10	1.10
690	NASDAQ	LOAN	Fri, Feb 17, 2012	1.10	1.10	1.10	1.10
689	NASDAQ	LOAN	Thu, Feb 16, 2012	1.10	1.10	1.09	1.10
688	NASDAQ	LOAN	Tue, Feb 14, 2012	1.14	1.14	1.14	1.14
687	NASDAQ	LOAN	Mon, Feb 13, 2012	1.19	1.19	1.17	1.17
686	NASDAQ	LOAN	Mon, Feb 6, 2012	1.10	1.20	1.09	1.10
685	NASDAQ	LOAN	Thu, Feb 2, 2012	1.09	1.09	1.09	1.09
684	NASDAQ	LOAN	Tue, Jan 31, 2012	1.10	1.10	1.09	1.09
683	NASDAQ	LOAN	Fri, Jan 27, 2012	1.09	1.09	1.09	1.09
682	NASDAQ	LOAN	Thu, Jan 26, 2012	1.14	1.14	1.07	1.09
681	NASDAQ	LOAN	Wed, Jan 25, 2012	1.17	1.17	1.16	1.16
680	NASDAQ	LOAN	Tue, Jan 24, 2012	1.07	1.13	1.06	1.13
679	NASDAQ	LOAN	Fri, Jan 20, 2012	1.20	1.23	1.20	1.20
678	NASDAQ	LOAN	Wed, Jan 18, 2012	1.07	1.15	1.07	1.09
677	NASDAQ	LOAN	Tue, Jan 17, 2012	1.27	1.28	1.04	1.16
676	NASDAQ	LOAN	Fri, Jan 13, 2012	1.30	1.30	1.30	1.30
675	NASDAQ	LOAN	Thu, Jan 12, 2012	1.24	1.44	1.24	1.28
674	NASDAQ	LOAN	Wed, Jan 11, 2012	1.08	1.24	1.08	1.24
673	NASDAQ	LOAN	Tue, Jan 10, 2012	1.03	1.12	1.02	1.10
672	NASDAQ	LOAN	Fri, Jan 6, 2012	0.97	1.00	0.95	1.00
671	NASDAQ	LOAN	Thu, Jan 5, 2012	0.90	1.04	0.90	1.04
670	NASDAQ	LOAN	Wed, Jan 4, 2012	0.97	0.97	0.94	0.94
669	NASDAQ	LOAN	Tue, Jan 3, 2012	0.96	0.99	0.95	0.99
668	NASDAQ	LOAN	Fri, Dec 30, 2011	1.10	1.10	0.94	1.01
667	NASDAQ	LOAN	Thu, Dec 29, 2011	1.02	1.20	1.00	1.10
666	NASDAQ	LOAN	Wed, Dec 28, 2011	0.90	0.90	0.90	0.90
665	NASDAQ	LOAN	Tue, Dec 27, 2011	0.82	1.00	0.82	1.00
664	NASDAQ	LOAN	Thu, Dec 22, 2011	0.96	0.96	0.88	0.88
663	NASDAQ	LOAN	Wed, Dec 21, 2011	0.82	0.85	0.82	0.85
662	NASDAQ	LOAN	Tue, Dec 20, 2011	0.95	0.95	0.84	0.85
661	NASDAQ	LOAN	Mon, Dec 19, 2011	0.89	0.89	0.85	0.85
660	NASDAQ	LOAN	Fri, Dec 16, 2011	0.89	0.96	0.85	0.85
659	NASDAQ	LOAN	Thu, Dec 15, 2011	1.02	1.02	0.89	0.89
658	NASDAQ	LOAN	Tue, Dec 13, 2011	0.94	1.00	0.89	1.00
657	NASDAQ	LOAN	Mon, Dec 12, 2011	0.94	0.94	0.94	0.94
656	NASDAQ	LOAN	Fri, Dec 9, 2011	1.03	1.04	0.95	0.95
655	NASDAQ	LOAN	Tue, Dec 6, 2011	1.05	1.05	1.05	1.05
654	NASDAQ	LOAN	Mon, Dec 5, 2011	0.96	1.02	0.96	0.96
653	NASDAQ	LOAN	Fri, Dec 2, 2011	0.95	1.05	0.94	0.99
652	NASDAQ	LOAN	Thu, Dec 1, 2011	0.97	0.97	0.94	0.95
651	NASDAQ	LOAN	Wed, Nov 30, 2011	0.98	0.98	0.95	0.95
650	NASDAQ	LOAN	Tue, Nov 29, 2011	1.00	1.00	0.98	0.98
649	NASDAQ	LOAN	Mon, Nov 21, 2011	1.08	1.08	1.08	1.08
648	NASDAQ	LOAN	Wed, Nov 16, 2011	1.02	1.08	1.01	1.08
647	NASDAQ	LOAN	Mon, Nov 14, 2011	1.01	1.01	1.01	1.01
646	NASDAQ	LOAN	Fri, Nov 11, 2011	1.03	1.03	1.01	1.01
645	NASDAQ	LOAN	Thu, Nov 10, 2011	1.01	1.05	1.01	1.01
644	NASDAQ	LOAN	Wed, Nov 9, 2011	1.01	1.08	1.00	1.08
643	NASDAQ	LOAN	Tue, Nov 8, 2011	1.16	1.16	1.00	1.01
642	NASDAQ	LOAN	Mon, Nov 7, 2011	1.01	1.01	1.01	1.01
641	NASDAQ	LOAN	Fri, Oct 28, 2011	1.01	1.02	1.00	1.01
640	NASDAQ	LOAN	Thu, Oct 27, 2011	1.06	1.06	1.05	1.06
639	NASDAQ	LOAN	Mon, Oct 24, 2011	1.01	1.01	1.01	1.01
638	NASDAQ	LOAN	Wed, Oct 19, 2011	1.03	1.03	1.01	1.01
637	NASDAQ	LOAN	Thu, Oct 13, 2011	1.10	1.10	1.06	1.06
636	NASDAQ	LOAN	Wed, Oct 12, 2011	1.18	1.18	1.10	1.10
635	NASDAQ	LOAN	Thu, Oct 6, 2011	1.05	1.18	1.05	1.18
634	NASDAQ	LOAN	Wed, Oct 5, 2011	1.00	1.01	1.00	1.01
633	NASDAQ	LOAN	Tue, Oct 4, 2011	1.10	1.10	0.98	0.98
632	NASDAQ	LOAN	Mon, Oct 3, 2011	1.15	1.15	1.15	1.15
631	NASDAQ	LOAN	Fri, Sep 30, 2011	1.14	1.20	1.14	1.19
630	NASDAQ	LOAN	Thu, Sep 22, 2011	1.13	1.13	1.13	1.13
629	NASDAQ	LOAN	Tue, Sep 20, 2011	1.28	1.30	1.28	1.30
628	NASDAQ	LOAN	Mon, Sep 19, 2011	1.19	1.19	1.19	1.19
627	NASDAQ	LOAN	Fri, Sep 16, 2011	1.19	1.19	1.19	1.19
626	NASDAQ	LOAN	Wed, Sep 14, 2011	1.26	1.27	1.26	1.27
625	NASDAQ	LOAN	Tue, Sep 13, 2011	1.19	1.27	1.19	1.27
624	NASDAQ	LOAN	Mon, Sep 12, 2011	1.25	1.25	1.19	1.19
623	NASDAQ	LOAN	Thu, Sep 8, 2011	1.20	1.21	1.20	1.21
622	NASDAQ	LOAN	Wed, Sep 7, 2011	1.13	1.20	1.13	1.20
621	NASDAQ	LOAN	Tue, Sep 6, 2011	1.19	1.20	1.05	1.09
620	NASDAQ	LOAN	Fri, Sep 2, 2011	1.09	1.15	1.09	1.14
619	NASDAQ	LOAN	Thu, Sep 1, 2011	1.11	1.11	1.11	1.11
618	NASDAQ	LOAN	Tue, Aug 30, 2011	1.04	1.09	1.04	1.09
617	NASDAQ	LOAN	Fri, Aug 26, 2011	0.98	1.00	0.98	1.00
616	NASDAQ	LOAN	Thu, Aug 25, 2011	1.01	1.01	0.98	1.00
615	NASDAQ	LOAN	Wed, Aug 24, 2011	1.00	1.00	1.00	1.00
614	NASDAQ	LOAN	Tue, Aug 23, 2011	1.01	1.01	0.99	0.99
613	NASDAQ	LOAN	Mon, Aug 22, 2011	1.01	1.01	1.00	1.00
612	NASDAQ	LOAN	Fri, Aug 19, 2011	0.98	0.98	0.98	0.98
611	NASDAQ	LOAN	Thu, Aug 18, 2011	0.98	1.00	0.98	1.00
610	NASDAQ	LOAN	Wed, Aug 17, 2011	1.01	1.02	1.01	1.01
609	NASDAQ	LOAN	Tue, Aug 16, 2011	0.98	0.98	0.98	0.98
608	NASDAQ	LOAN	Fri, Aug 12, 2011	1.03	1.03	1.02	1.02
607	NASDAQ	LOAN	Thu, Aug 11, 2011	0.97	1.04	0.94	1.03
606	NASDAQ	LOAN	Wed, Aug 10, 2011	0.95	1.05	0.95	0.99
605	NASDAQ	LOAN	Tue, Aug 9, 2011	0.98	1.02	0.94	1.02
604	NASDAQ	LOAN	Mon, Aug 8, 2011	1.09	1.09	0.92	0.98
603	NASDAQ	LOAN	Fri, Aug 5, 2011	1.11	1.20	1.11	1.13
602	NASDAQ	LOAN	Thu, Aug 4, 2011	1.24	1.25	1.10	1.21
601	NASDAQ	LOAN	Wed, Aug 3, 2011	1.28	1.28	1.23	1.23
600	NASDAQ	LOAN	Mon, Aug 1, 2011	1.22	1.34	1.22	1.33
599	NASDAQ	LOAN	Fri, Jul 29, 2011	1.25	1.30	1.25	1.29
598	NASDAQ	LOAN	Thu, Jul 28, 2011	1.27	1.27	1.24	1.25
597	NASDAQ	LOAN	Wed, Jul 27, 2011	1.26	1.26	1.25	1.25
596	NASDAQ	LOAN	Tue, Jul 26, 2011	1.23	1.26	1.23	1.26
595	NASDAQ	LOAN	Mon, Jul 25, 2011	1.23	1.24	1.22	1.23
594	NASDAQ	LOAN	Fri, Jul 22, 2011	1.26	1.28	1.26	1.28
593	NASDAQ	LOAN	Thu, Jul 21, 2011	1.24	1.26	1.24	1.26
592	NASDAQ	LOAN	Wed, Jul 20, 2011	1.24	1.28	1.23	1.28
591	NASDAQ	LOAN	Tue, Jul 19, 2011	1.25	1.25	1.25	1.25
590	NASDAQ	LOAN	Mon, Jul 18, 2011	1.24	1.28	1.23	1.23
589	NASDAQ	LOAN	Fri, Jul 15, 2011	1.32	1.32	1.32	1.32
588	NASDAQ	LOAN	Thu, Jul 14, 2011	1.31	1.32	1.25	1.28
587	NASDAQ	LOAN	Wed, Jul 13, 2011	1.30	1.32	1.29	1.29
586	NASDAQ	LOAN	Tue, Jul 12, 2011	1.21	1.26	1.21	1.26
585	NASDAQ	LOAN	Mon, Jul 11, 2011	1.26	1.27	1.26	1.26
584	NASDAQ	LOAN	Thu, Jul 7, 2011	1.28	1.29	1.28	1.29
583	NASDAQ	LOAN	Wed, Jul 6, 2011	1.26	1.34	1.26	1.28
582	NASDAQ	LOAN	Tue, Jul 5, 2011	1.32	1.33	1.30	1.30
581	NASDAQ	LOAN	Fri, Jul 1, 2011	1.32	1.32	1.32	1.32
580	NASDAQ	LOAN	Thu, Jun 30, 2011	1.35	1.35	1.30	1.32
579	NASDAQ	LOAN	Tue, Jun 28, 2011	1.36	1.42	1.36	1.42
578	NASDAQ	LOAN	Fri, Jun 24, 2011	1.41	1.41	1.41	1.41
577	NASDAQ	LOAN	Thu, Jun 23, 2011	1.41	1.41	1.41	1.41
576	NASDAQ	LOAN	Wed, Jun 22, 2011	1.45	1.45	1.41	1.41
575	NASDAQ	LOAN	Fri, Jun 17, 2011	1.36	1.41	1.36	1.41
574	NASDAQ	LOAN	Wed, Jun 15, 2011	1.36	1.37	1.35	1.35
573	NASDAQ	LOAN	Tue, Jun 14, 2011	1.33	1.38	1.31	1.34
572	NASDAQ	LOAN	Mon, Jun 13, 2011	1.46	1.46	1.40	1.40
571	NASDAQ	LOAN	Fri, Jun 10, 2011	1.46	1.48	1.43	1.46
570	NASDAQ	LOAN	Thu, Jun 9, 2011	1.49	1.49	1.43	1.46
569	NASDAQ	LOAN	Wed, Jun 8, 2011	1.45	1.45	1.43	1.44
568	NASDAQ	LOAN	Tue, Jun 7, 2011	1.49	1.49	1.44	1.44
567	NASDAQ	LOAN	Mon, Jun 6, 2011	1.48	1.48	1.47	1.47
566	NASDAQ	LOAN	Fri, Jun 3, 2011	1.49	1.50	1.48	1.48
565	NASDAQ	LOAN	Thu, Jun 2, 2011	1.50	1.51	1.50	1.50
564	NASDAQ	LOAN	Wed, Jun 1, 2011	1.46	1.47	1.46	1.47
563	NASDAQ	LOAN	Tue, May 31, 2011	1.55	1.55	1.47	1.54
562	NASDAQ	LOAN	Fri, May 27, 2011	1.47	1.48	1.46	1.48
561	NASDAQ	LOAN	Thu, May 26, 2011	1.47	1.47	1.41	1.47
560	NASDAQ	LOAN	Wed, May 25, 2011	1.45	1.85	1.45	1.50
559	NASDAQ	LOAN	Tue, May 24, 2011	1.45	1.47	1.44	1.45
558	NASDAQ	LOAN	Mon, May 23, 2011	1.48	1.48	1.39	1.45
557	NASDAQ	LOAN	Fri, May 20, 2011	1.48	1.49	1.47	1.48
556	NASDAQ	LOAN	Wed, May 18, 2011	1.47	1.47	1.47	1.47
555	NASDAQ	LOAN	Tue, May 17, 2011	1.50	1.50	1.46	1.46
554	NASDAQ	LOAN	Mon, May 16, 2011	1.52	1.52	1.52	1.52
553	NASDAQ	LOAN	Fri, May 13, 2011	1.45	1.45	1.45	1.45
552	NASDAQ	LOAN	Thu, May 12, 2011	1.49	1.49	1.45	1.45
551	NASDAQ	LOAN	Tue, May 10, 2011	1.49	1.55	1.49	1.54
550	NASDAQ	LOAN	Mon, May 9, 2011	1.49	1.50	1.49	1.50
549	NASDAQ	LOAN	Fri, May 6, 2011	1.52	1.52	1.50	1.50
548	NASDAQ	LOAN	Wed, May 4, 2011	1.52	1.52	1.48	1.50
547	NASDAQ	LOAN	Tue, May 3, 2011	1.62	1.62	1.48	1.48
546	NASDAQ	LOAN	Mon, May 2, 2011	1.57	1.57	1.52	1.52
545	NASDAQ	LOAN	Thu, Apr 28, 2011	1.62	1.62	1.50	1.60
544	NASDAQ	LOAN	Wed, Apr 27, 2011	1.59	1.62	1.59	1.62
543	NASDAQ	LOAN	Tue, Apr 26, 2011	1.59	1.59	1.55	1.55
542	NASDAQ	LOAN	Mon, Apr 25, 2011	1.55	1.61	1.55	1.61
541	NASDAQ	LOAN	Thu, Apr 21, 2011	1.50	1.62	1.50	1.60
540	NASDAQ	LOAN	Wed, Apr 20, 2011	1.50	1.51	1.50	1.51
539	NASDAQ	LOAN	Tue, Apr 19, 2011	1.50	1.55	1.50	1.55
538	NASDAQ	LOAN	Mon, Apr 18, 2011	1.55	1.50	1.50	1.50
537	NASDAQ	LOAN	Fri, Apr 15, 2011	1.46	1.57	1.46	1.57
536	NASDAQ	LOAN	Thu, Apr 14, 2011	1.49	1.50	1.49	1.50
535	NASDAQ	LOAN	Wed, Apr 13, 2011	1.46	1.50	1.46	1.46
534	NASDAQ	LOAN	Tue, Apr 12, 2011	1.60	1.65	1.50	1.50
533	NASDAQ	LOAN	Mon, Apr 11, 2011	1.46	1.58	1.46	1.58
532	NASDAQ	LOAN	Thu, Apr 7, 2011	1.46	1.58	1.45	1.50
531	NASDAQ	LOAN	Wed, Apr 6, 2011	1.55	1.59	1.52	1.59
530	NASDAQ	LOAN	Tue, Apr 5, 2011	1.61	1.62	1.46	1.55
529	NASDAQ	LOAN	Mon, Apr 4, 2011	1.65	1.65	1.59	1.62
528	NASDAQ	LOAN	Fri, Apr 1, 2011	1.51	1.65	1.51	1.60
527	NASDAQ	LOAN	Thu, Mar 31, 2011	1.53	1.63	1.53	1.60
526	NASDAQ	LOAN	Wed, Mar 30, 2011	1.55	1.55	1.50	1.55
525	NASDAQ	LOAN	Tue, Mar 29, 2011	1.52	1.52	1.50	1.50
524	NASDAQ	LOAN	Mon, Mar 28, 2011	1.58	1.59	1.48	1.59
523	NASDAQ	LOAN	Fri, Mar 25, 2011	1.58	1.58	1.51	1.58
522	NASDAQ	LOAN	Thu, Mar 24, 2011	1.49	1.58	1.49	1.51
521	NASDAQ	LOAN	Wed, Mar 23, 2011	1.50	1.50	1.45	1.45
520	NASDAQ	LOAN	Tue, Mar 22, 2011	1.49	1.50	1.49	1.50
519	NASDAQ	LOAN	Mon, Mar 21, 2011	1.44	1.60	1.44	1.46
518	NASDAQ	LOAN	Fri, Mar 18, 2011	1.55	1.58	1.50	1.55
517	NASDAQ	LOAN	Thu, Mar 17, 2011	1.46	1.55	1.45	1.55
516	NASDAQ	LOAN	Wed, Mar 16, 2011	1.62	1.62	1.45	1.46
515	NASDAQ	LOAN	Tue, Mar 15, 2011	1.69	1.69	1.63	1.63
514	NASDAQ	LOAN	Mon, Mar 14, 2011	1.79	1.79	1.58	1.59
513	NASDAQ	LOAN	Fri, Mar 11, 2011	1.66	1.71	1.60	1.60
512	NASDAQ	LOAN	Thu, Mar 10, 2011	1.74	1.74	1.65	1.66
511	NASDAQ	LOAN	Wed, Mar 9, 2011	1.60	1.80	1.60	1.70
510	NASDAQ	LOAN	Tue, Mar 8, 2011	1.56	1.58	1.56	1.58
509	NASDAQ	LOAN	Mon, Mar 7, 2011	1.60	1.60	1.58	1.59
508	NASDAQ	LOAN	Fri, Mar 4, 2011	1.58	1.58	1.58	1.58
507	NASDAQ	LOAN	Thu, Mar 3, 2011	1.56	1.60	1.56	1.60
506	NASDAQ	LOAN	Wed, Mar 2, 2011	1.45	1.56	1.45	1.56
505	NASDAQ	LOAN	Tue, Mar 1, 2011	1.52	1.54	1.50	1.50
504	NASDAQ	LOAN	Mon, Feb 28, 2011	1.53	1.54	1.50	1.50
503	NASDAQ	LOAN	Fri, Feb 25, 2011	1.46	1.50	1.46	1.50
502	NASDAQ	LOAN	Thu, Feb 24, 2011	1.50	1.50	1.48	1.50
501	NASDAQ	LOAN	Wed, Feb 23, 2011	1.48	1.50	1.48	1.50
500	NASDAQ	LOAN	Tue, Feb 22, 2011	1.50	1.50	1.50	1.50
499	NASDAQ	LOAN	Fri, Feb 18, 2011	1.52	1.53	1.50	1.50
498	NASDAQ	LOAN	Thu, Feb 17, 2011	1.50	1.55	1.45	1.54
497	NASDAQ	LOAN	Wed, Feb 16, 2011	1.41	1.53	1.38	1.50
496	NASDAQ	LOAN	Tue, Feb 15, 2011	1.45	1.45	1.35	1.43
495	NASDAQ	LOAN	Mon, Feb 14, 2011	1.53	1.53	1.45	1.47
494	NASDAQ	LOAN	Fri, Feb 11, 2011	1.49	1.53	1.48	1.53
493	NASDAQ	LOAN	Thu, Feb 10, 2011	1.44	1.49	1.43	1.48
492	NASDAQ	LOAN	Wed, Feb 9, 2011	1.45	1.49	1.43	1.43
491	NASDAQ	LOAN	Tue, Feb 8, 2011	1.38	1.44	1.38	1.43
490	NASDAQ	LOAN	Mon, Feb 7, 2011	1.38	1.45	1.37	1.45
489	NASDAQ	LOAN	Fri, Feb 4, 2011	1.47	1.47	1.43	1.43
488	NASDAQ	LOAN	Thu, Feb 3, 2011	1.38	1.40	1.38	1.38
487	NASDAQ	LOAN	Wed, Feb 2, 2011	1.49	1.49	1.42	1.43
486	NASDAQ	LOAN	Tue, Feb 1, 2011	1.46	1.46	1.38	1.38
485	NASDAQ	LOAN	Mon, Jan 31, 2011	1.42	1.49	1.42	1.49
484	NASDAQ	LOAN	Fri, Jan 28, 2011	1.38	1.48	1.37	1.37
483	NASDAQ	LOAN	Thu, Jan 27, 2011	1.45	1.45	1.39	1.39
482	NASDAQ	LOAN	Wed, Jan 26, 2011	1.38	1.50	1.38	1.46
481	NASDAQ	LOAN	Tue, Jan 25, 2011	1.34	1.34	1.34	1.34
480	NASDAQ	LOAN	Mon, Jan 24, 2011	1.50	1.50	1.32	1.50
479	NASDAQ	LOAN	Fri, Jan 21, 2011	1.45	1.46	1.45	1.45
478	NASDAQ	LOAN	Wed, Jan 19, 2011	1.40	1.40	1.35	1.40
477	NASDAQ	LOAN	Tue, Jan 18, 2011	1.30	1.50	1.30	1.43
476	NASDAQ	LOAN	Fri, Jan 14, 2011	1.34	1.34	1.31	1.31
475	NASDAQ	LOAN	Wed, Jan 12, 2011	1.34	1.34	1.30	1.34
474	NASDAQ	LOAN	Tue, Jan 11, 2011	1.34	1.34	1.32	1.34
473	NASDAQ	LOAN	Mon, Jan 10, 2011	1.34	1.39	1.33	1.33
472	NASDAQ	LOAN	Fri, Jan 7, 2011	1.29	1.29	1.29	1.29
471	NASDAQ	LOAN	Thu, Jan 6, 2011	1.30	1.32	1.26	1.27
470	NASDAQ	LOAN	Wed, Jan 5, 2011	1.30	1.30	1.27	1.27
469	NASDAQ	LOAN	Tue, Jan 4, 2011	1.26	1.28	1.26	1.28
468	NASDAQ	LOAN	Mon, Jan 3, 2011	1.35	1.35	1.26	1.27
467	NASDAQ	LOAN	Thu, Dec 30, 2010	1.27	1.27	1.27	1.27
466	NASDAQ	LOAN	Wed, Dec 29, 2010	1.27	1.30	1.27	1.30
465	NASDAQ	LOAN	Tue, Dec 28, 2010	1.33	1.33	1.27	1.27
464	NASDAQ	LOAN	Mon, Dec 27, 2010	1.28	1.35	1.27	1.34
463	NASDAQ	LOAN	Thu, Dec 23, 2010	1.34	1.35	1.33	1.33
462	NASDAQ	LOAN	Wed, Dec 22, 2010	1.32	1.32	1.28	1.28
461	NASDAQ	LOAN	Tue, Dec 21, 2010	1.32	1.34	1.30	1.32
460	NASDAQ	LOAN	Mon, Dec 20, 2010	1.33	1.34	1.33	1.34
459	NASDAQ	LOAN	Fri, Dec 17, 2010	1.33	1.33	1.33	1.33
458	NASDAQ	LOAN	Thu, Dec 16, 2010	1.35	1.35	1.35	1.35
457	NASDAQ	LOAN	Wed, Dec 15, 2010	1.35	1.35	1.35	1.35
456	NASDAQ	LOAN	Tue, Dec 14, 2010	1.35	1.35	1.31	1.31
455	NASDAQ	LOAN	Mon, Dec 13, 2010	1.35	1.35	1.34	1.34
454	NASDAQ	LOAN	Fri, Dec 10, 2010	1.35	1.35	1.35	1.35
453	NASDAQ	LOAN	Wed, Dec 8, 2010	1.34	1.35	1.34	1.35
452	NASDAQ	LOAN	Tue, Dec 7, 2010	1.29	1.29	1.28	1.28
451	NASDAQ	LOAN	Mon, Dec 6, 2010	1.28	1.28	1.28	1.28
450	NASDAQ	LOAN	Fri, Dec 3, 2010	1.30	1.30	1.23	1.26
449	NASDAQ	LOAN	Thu, Dec 2, 2010	1.38	1.38	1.31	1.31
448	NASDAQ	LOAN	Wed, Dec 1, 2010	1.48	1.48	1.36	1.36
447	NASDAQ	LOAN	Tue, Nov 30, 2010	1.34	1.34	1.34	1.34
446	NASDAQ	LOAN	Mon, Nov 29, 2010	1.36	1.36	1.36	1.36
445	NASDAQ	LOAN	Fri, Nov 26, 2010	1.37	1.37	1.37	1.37
444	NASDAQ	LOAN	Wed, Nov 24, 2010	1.34	1.34	1.34	1.34
443	NASDAQ	LOAN	Tue, Nov 23, 2010	1.39	1.40	1.39	1.40
442	NASDAQ	LOAN	Mon, Nov 22, 2010	1.43	1.43	1.39	1.39
441	NASDAQ	LOAN	Fri, Nov 19, 2010	1.43	1.45	1.43	1.45
440	NASDAQ	LOAN	Thu, Nov 18, 2010	1.45	1.45	1.43	1.45
439	NASDAQ	LOAN	Wed, Nov 17, 2010	1.39	1.44	1.37	1.44
438	NASDAQ	LOAN	Tue, Nov 16, 2010	1.45	1.45	1.39	1.39
437	NASDAQ	LOAN	Mon, Nov 15, 2010	1.45	1.45	1.45	1.45
436	NASDAQ	LOAN	Fri, Nov 12, 2010	1.44	1.44	1.44	1.44
435	NASDAQ	LOAN	Thu, Nov 11, 2010	1.38	1.44	1.38	1.44
434	NASDAQ	LOAN	Wed, Nov 10, 2010	1.49	1.49	1.36	1.45
433	NASDAQ	LOAN	Tue, Nov 9, 2010	1.36	1.48	1.36	1.48
432	NASDAQ	LOAN	Mon, Nov 8, 2010	1.41	1.49	1.40	1.43
431	NASDAQ	LOAN	Fri, Nov 5, 2010	1.38	1.38	1.38	1.38
430	NASDAQ	LOAN	Thu, Nov 4, 2010	1.50	1.50	1.50	1.50
429	NASDAQ	LOAN	Wed, Nov 3, 2010	1.35	1.56	1.25	1.39
428	NASDAQ	LOAN	Tue, Nov 2, 2010	1.30	1.30	1.30	1.30
427	NASDAQ	LOAN	Mon, Nov 1, 2010	1.35	1.35	1.30	1.30
426	NASDAQ	LOAN	Fri, Oct 29, 2010	1.38	1.38	1.38	1.38
425	NASDAQ	LOAN	Thu, Oct 28, 2010	1.37	1.38	1.30	1.38
424	NASDAQ	LOAN	Wed, Oct 27, 2010	1.43	1.43	1.43	1.43
423	NASDAQ	LOAN	Tue, Oct 26, 2010	1.35	1.47	1.35	1.40
422	NASDAQ	LOAN	Mon, Oct 25, 2010	1.50	1.50	1.32	1.35
421	NASDAQ	LOAN	Fri, Oct 22, 2010	1.40	1.40	1.40	1.40
420	NASDAQ	LOAN	Thu, Oct 21, 2010	1.36	1.36	1.30	1.31
419	NASDAQ	LOAN	Wed, Oct 20, 2010	1.40	1.40	1.31	1.31
418	NASDAQ	LOAN	Tue, Oct 19, 2010	1.40	1.40	1.32	1.32
417	NASDAQ	LOAN	Mon, Oct 18, 2010	1.40	1.40	1.40	1.40
416	NASDAQ	LOAN	Fri, Oct 15, 2010	1.40	1.40	1.35	1.35
415	NASDAQ	LOAN	Thu, Oct 14, 2010	1.35	1.40	1.35	1.40
414	NASDAQ	LOAN	Wed, Oct 13, 2010	1.40	1.40	1.40	1.40
413	NASDAQ	LOAN	Tue, Oct 12, 2010	1.35	1.35	1.35	1.35
412	NASDAQ	LOAN	Mon, Oct 11, 2010	1.39	1.40	1.39	1.40
411	NASDAQ	LOAN	Fri, Oct 8, 2010	1.36	1.40	1.36	1.39
410	NASDAQ	LOAN	Thu, Oct 7, 2010	1.41	1.41	1.36	1.36
409	NASDAQ	LOAN	Wed, Oct 6, 2010	1.42	1.42	1.41	1.41
408	NASDAQ	LOAN	Tue, Oct 5, 2010	1.39	1.41	1.39	1.41
407	NASDAQ	LOAN	Mon, Oct 4, 2010	1.40	1.40	1.40	1.40
406	NASDAQ	LOAN	Fri, Oct 1, 2010	1.44	1.44	1.43	1.43
405	NASDAQ	LOAN	Thu, Sep 30, 2010	1.45	1.45	1.43	1.43
404	NASDAQ	LOAN	Wed, Sep 29, 2010	1.41	1.45	1.41	1.43
403	NASDAQ	LOAN	Tue, Sep 28, 2010	1.44	1.45	1.40	1.42
402	NASDAQ	LOAN	Mon, Sep 27, 2010	1.36	1.44	1.36	1.44
401	NASDAQ	LOAN	Fri, Sep 24, 2010	1.41	1.41	1.35	1.39
400	NASDAQ	LOAN	Wed, Sep 22, 2010	1.41	1.41	1.41	1.41
399	NASDAQ	LOAN	Mon, Sep 20, 2010	1.45	1.55	1.45	1.48
398	NASDAQ	LOAN	Fri, Sep 17, 2010	1.39	1.45	1.39	1.45
397	NASDAQ	LOAN	Thu, Sep 16, 2010	1.43	1.43	1.39	1.39
396	NASDAQ	LOAN	Mon, Sep 13, 2010	1.40	1.40	1.40	1.40
395	NASDAQ	LOAN	Fri, Sep 10, 2010	1.40	1.40	1.40	1.40
394	NASDAQ	LOAN	Thu, Sep 9, 2010	1.40	1.40	1.40	1.40
393	NASDAQ	LOAN	Wed, Sep 8, 2010	1.45	1.45	1.40	1.40
392	NASDAQ	LOAN	Tue, Sep 7, 2010	1.36	1.46	1.36	1.36
391	NASDAQ	LOAN	Fri, Sep 3, 2010	1.36	1.36	1.36	1.36
390	NASDAQ	LOAN	Thu, Sep 2, 2010	1.36	1.36	1.35	1.35
389	NASDAQ	LOAN	Tue, Aug 31, 2010	1.45	1.45	1.45	1.45
388	NASDAQ	LOAN	Mon, Aug 30, 2010	1.36	1.45	1.36	1.45
387	NASDAQ	LOAN	Fri, Aug 27, 2010	1.36	1.36	1.31	1.33
386	NASDAQ	LOAN	Thu, Aug 26, 2010	1.39	1.39	1.39	1.39
385	NASDAQ	LOAN	Wed, Aug 25, 2010	1.45	1.46	1.35	1.35
384	NASDAQ	LOAN	Tue, Aug 24, 2010	1.32	1.50	1.32	1.45
383	NASDAQ	LOAN	Mon, Aug 23, 2010	1.45	1.45	1.40	1.42
382	NASDAQ	LOAN	Fri, Aug 20, 2010	1.50	1.50	1.43	1.45
381	NASDAQ	LOAN	Thu, Aug 19, 2010	1.45	1.50	1.45	1.50
380	NASDAQ	LOAN	Wed, Aug 18, 2010	1.50	1.50	1.41	1.50
379	NASDAQ	LOAN	Tue, Aug 17, 2010	1.45	1.45	1.45	1.45
378	NASDAQ	LOAN	Mon, Aug 16, 2010	1.50	1.50	1.42	1.46
377	NASDAQ	LOAN	Fri, Aug 13, 2010	1.46	1.50	1.45	1.46
376	NASDAQ	LOAN	Thu, Aug 12, 2010	1.50	1.50	1.46	1.46
375	NASDAQ	LOAN	Wed, Aug 11, 2010	1.51	1.55	1.51	1.55
374	NASDAQ	LOAN	Tue, Aug 10, 2010	1.49	1.49	1.49	1.49
373	NASDAQ	LOAN	Mon, Aug 9, 2010	1.55	1.55	1.46	1.46
372	NASDAQ	LOAN	Fri, Aug 6, 2010	1.55	1.55	1.53	1.53
371	NASDAQ	LOAN	Thu, Aug 5, 2010	1.55	1.55	1.50	1.52
370	NASDAQ	LOAN	Wed, Aug 4, 2010	1.50	1.50	1.50	1.50
369	NASDAQ	LOAN	Tue, Aug 3, 2010	1.50	1.54	1.50	1.50
368	NASDAQ	LOAN	Mon, Aug 2, 2010	1.50	1.50	1.50	1.50
367	NASDAQ	LOAN	Fri, Jul 30, 2010	1.50	1.50	1.50	1.50
366	NASDAQ	LOAN	Thu, Jul 29, 2010	1.50	1.50	1.50	1.50
365	NASDAQ	LOAN	Wed, Jul 28, 2010	1.55	1.59	1.45	1.45
364	NASDAQ	LOAN	Tue, Jul 27, 2010	1.55	1.60	1.55	1.55
363	NASDAQ	LOAN	Mon, Jul 26, 2010	1.53	1.55	1.45	1.55
362	NASDAQ	LOAN	Fri, Jul 23, 2010	1.50	1.52	1.45	1.45
361	NASDAQ	LOAN	Thu, Jul 22, 2010	1.48	1.55	1.48	1.55
360	NASDAQ	LOAN	Wed, Jul 21, 2010	1.48	1.49	1.47	1.48
359	NASDAQ	LOAN	Tue, Jul 20, 2010	1.41	1.41	1.40	1.40
358	NASDAQ	LOAN	Mon, Jul 19, 2010	1.50	1.52	1.38	1.44
357	NASDAQ	LOAN	Fri, Jul 16, 2010	1.55	1.55	1.50	1.50
356	NASDAQ	LOAN	Thu, Jul 15, 2010	1.65	1.65	1.50	1.55
355	NASDAQ	LOAN	Wed, Jul 14, 2010	1.62	1.70	1.49	1.60
354	NASDAQ	LOAN	Tue, Jul 13, 2010	1.47	1.60	1.47	1.60
353	NASDAQ	LOAN	Mon, Jul 12, 2010	1.45	1.59	1.45	1.46
352	NASDAQ	LOAN	Fri, Jul 9, 2010	1.36	1.38	1.36	1.38
351	NASDAQ	LOAN	Thu, Jul 8, 2010	1.36	1.36	1.36	1.36
350	NASDAQ	LOAN	Wed, Jul 7, 2010	1.36	1.37	1.27	1.37
349	NASDAQ	LOAN	Tue, Jul 6, 2010	1.26	1.37	1.26	1.28
348	NASDAQ	LOAN	Fri, Jul 2, 2010	1.30	1.30	1.27	1.27
347	NASDAQ	LOAN	Thu, Jul 1, 2010	1.37	1.37	1.37	1.37
346	NASDAQ	LOAN	Wed, Jun 30, 2010	1.37	1.37	1.35	1.37
345	NASDAQ	LOAN	Tue, Jun 29, 2010	1.37	1.37	1.37	1.37
344	NASDAQ	LOAN	Mon, Jun 28, 2010	1.36	1.37	1.20	1.36
343	NASDAQ	LOAN	Fri, Jun 25, 2010	1.36	1.37	1.25	1.37
342	NASDAQ	LOAN	Thu, Jun 24, 2010	1.38	1.38	1.25	1.37
341	NASDAQ	LOAN	Wed, Jun 23, 2010	1.38	1.38	1.25	1.37
340	NASDAQ	LOAN	Tue, Jun 22, 2010	1.37	1.37	1.30	1.36
339	NASDAQ	LOAN	Mon, Jun 21, 2010	1.34	1.34	1.34	1.34
338	NASDAQ	LOAN	Fri, Jun 18, 2010	1.33	1.38	1.33	1.36
337	NASDAQ	LOAN	Thu, Jun 17, 2010	1.34	1.37	1.33	1.37
336	NASDAQ	LOAN	Wed, Jun 16, 2010	1.34	1.35	1.32	1.35
335	NASDAQ	LOAN	Tue, Jun 15, 2010	1.35	1.35	1.30	1.35
334	NASDAQ	LOAN	Mon, Jun 14, 2010	1.38	1.38	1.34	1.34
333	NASDAQ	LOAN	Fri, Jun 11, 2010	1.24	1.39	1.24	1.34
332	NASDAQ	LOAN	Thu, Jun 10, 2010	1.24	1.35	1.24	1.32
331	NASDAQ	LOAN	Wed, Jun 9, 2010	1.25	1.37	1.25	1.35
330	NASDAQ	LOAN	Tue, Jun 8, 2010	1.34	1.34	1.20	1.31
329	NASDAQ	LOAN	Mon, Jun 7, 2010	1.23	1.32	1.23	1.32
328	NASDAQ	LOAN	Fri, Jun 4, 2010	1.34	1.34	1.31	1.31
327	NASDAQ	LOAN	Thu, Jun 3, 2010	1.33	1.33	1.33	1.33
326	NASDAQ	LOAN	Wed, Jun 2, 2010	1.23	1.34	1.23	1.34
325	NASDAQ	LOAN	Tue, Jun 1, 2010	1.23	1.25	1.23	1.23
324	NASDAQ	LOAN	Fri, May 28, 2010	1.24	1.33	1.23	1.23
323	NASDAQ	LOAN	Thu, May 27, 2010	1.34	1.34	1.34	1.34
322	NASDAQ	LOAN	Wed, May 26, 2010	1.25	1.31	1.25	1.31
321	NASDAQ	LOAN	Tue, May 25, 2010	1.25	1.25	1.24	1.25
320	NASDAQ	LOAN	Mon, May 24, 2010	1.34	1.34	1.23	1.28
319	NASDAQ	LOAN	Fri, May 21, 2010	1.29	1.32	1.20	1.32
318	NASDAQ	LOAN	Thu, May 20, 2010	1.28	1.28	1.25	1.25
317	NASDAQ	LOAN	Wed, May 19, 2010	1.33	1.33	1.28	1.29
316	NASDAQ	LOAN	Tue, May 18, 2010	1.36	1.36	1.25	1.35
315	NASDAQ	LOAN	Mon, May 17, 2010	1.35	1.37	1.30	1.34
314	NASDAQ	LOAN	Fri, May 14, 2010	1.39	1.39	1.30	1.30
313	NASDAQ	LOAN	Thu, May 13, 2010	1.33	1.34	1.31	1.34
312	NASDAQ	LOAN	Wed, May 12, 2010	1.32	1.32	1.26	1.30
311	NASDAQ	LOAN	Tue, May 11, 2010	1.25	1.32	1.25	1.31
310	NASDAQ	LOAN	Mon, May 10, 2010	1.34	1.34	1.15	1.27
309	NASDAQ	LOAN	Fri, May 7, 2010	1.13	1.26	1.13	1.26
308	NASDAQ	LOAN	Thu, May 6, 2010	1.26	1.26	1.10	1.23
307	NASDAQ	LOAN	Wed, May 5, 2010	1.25	1.29	1.20	1.25
306	NASDAQ	LOAN	Tue, May 4, 2010	1.34	1.34	1.20	1.22
305	NASDAQ	LOAN	Mon, May 3, 2010	1.34	1.34	1.34	1.34
304	NASDAQ	LOAN	Fri, Apr 30, 2010	1.27	1.33	1.21	1.25
303	NASDAQ	LOAN	Thu, Apr 29, 2010	1.27	1.28	1.27	1.27
302	NASDAQ	LOAN	Wed, Apr 28, 2010	1.30	1.34	1.25	1.30
301	NASDAQ	LOAN	Tue, Apr 27, 2010	1.34	1.37	1.26	1.33
300	NASDAQ	LOAN	Mon, Apr 26, 2010	1.25	1.39	1.25	1.34
299	NASDAQ	LOAN	Fri, Apr 23, 2010	1.24	1.25	1.24	1.25
298	NASDAQ	LOAN	Thu, Apr 22, 2010	1.24	1.24	1.22	1.24
297	NASDAQ	LOAN	Wed, Apr 21, 2010	1.25	1.25	1.24	1.24
296	NASDAQ	LOAN	Tue, Apr 20, 2010	1.29	1.29	1.24	1.25
295	NASDAQ	LOAN	Mon, Apr 19, 2010	1.29	1.29	1.29	1.29
294	NASDAQ	LOAN	Fri, Apr 16, 2010	1.29	1.29	1.24	1.28
293	NASDAQ	LOAN	Thu, Apr 15, 2010	1.29	1.29	1.29	1.29
292	NASDAQ	LOAN	Wed, Apr 14, 2010	1.29	1.29	1.24	1.29
291	NASDAQ	LOAN	Tue, Apr 13, 2010	1.25	1.29	1.25	1.29
290	NASDAQ	LOAN	Mon, Apr 12, 2010	1.29	1.29	1.29	1.29
289	NASDAQ	LOAN	Fri, Apr 9, 2010	1.26	1.29	1.24	1.29
288	NASDAQ	LOAN	Thu, Apr 8, 2010	1.31	1.31	1.31	1.31
287	NASDAQ	LOAN	Wed, Apr 7, 2010	1.34	1.34	1.30	1.32
286	NASDAQ	LOAN	Tue, Apr 6, 2010	1.36	1.36	1.33	1.36
285	NASDAQ	LOAN	Mon, Apr 5, 2010	1.34	1.39	1.34	1.38
284	NASDAQ	LOAN	Thu, Apr 1, 2010	1.34	1.34	1.25	1.34
283	NASDAQ	LOAN	Wed, Mar 31, 2010	1.35	1.35	1.35	1.35
282	NASDAQ	LOAN	Tue, Mar 30, 2010	1.38	1.38	1.35	1.35
281	NASDAQ	LOAN	Mon, Mar 29, 2010	1.34	1.34	1.29	1.30
280	NASDAQ	LOAN	Fri, Mar 26, 2010	1.38	1.38	1.35	1.35
279	NASDAQ	LOAN	Thu, Mar 25, 2010	1.41	1.41	1.35	1.35
278	NASDAQ	LOAN	Wed, Mar 24, 2010	1.39	1.43	1.35	1.43
277	NASDAQ	LOAN	Tue, Mar 23, 2010	1.40	1.40	1.35	1.40
276	NASDAQ	LOAN	Mon, Mar 22, 2010	1.39	1.40	1.39	1.40
275	NASDAQ	LOAN	Fri, Mar 19, 2010	1.37	1.39	1.37	1.39
274	NASDAQ	LOAN	Thu, Mar 18, 2010	1.40	1.40	1.40	1.40
273	NASDAQ	LOAN	Wed, Mar 17, 2010	1.26	1.33	1.26	1.32
272	NASDAQ	LOAN	Tue, Mar 16, 2010	1.44	1.44	1.20	1.30
271	NASDAQ	LOAN	Mon, Mar 15, 2010	1.42	1.42	1.42	1.42
270	NASDAQ	LOAN	Fri, Mar 12, 2010	1.44	1.44	1.38	1.38
269	NASDAQ	LOAN	Wed, Mar 10, 2010	1.41	1.41	1.41	1.41
268	NASDAQ	LOAN	Tue, Mar 9, 2010	1.43	1.43	1.42	1.42
267	NASDAQ	LOAN	Mon, Mar 8, 2010	1.43	1.43	1.38	1.42
266	NASDAQ	LOAN	Fri, Mar 5, 2010	1.44	1.44	1.39	1.40
265	NASDAQ	LOAN	Thu, Mar 4, 2010	1.38	1.44	1.36	1.40
264	NASDAQ	LOAN	Wed, Mar 3, 2010	1.30	1.38	1.30	1.38
263	NASDAQ	LOAN	Tue, Mar 2, 2010	1.42	1.42	1.32	1.32
262	NASDAQ	LOAN	Mon, Mar 1, 2010	1.36	1.44	1.36	1.38
261	NASDAQ	LOAN	Fri, Feb 26, 2010	1.39	1.39	1.30	1.35
260	NASDAQ	LOAN	Thu, Feb 25, 2010	1.44	1.45	1.40	1.42
259	NASDAQ	LOAN	Wed, Feb 24, 2010	1.26	1.45	1.26	1.38
258	NASDAQ	LOAN	Tue, Feb 23, 2010	1.40	1.40	1.30	1.38
257	NASDAQ	LOAN	Mon, Feb 22, 2010	1.53	1.53	1.45	1.45
256	NASDAQ	LOAN	Fri, Feb 19, 2010	1.56	1.56	1.48	1.50
255	NASDAQ	LOAN	Thu, Feb 18, 2010	1.42	1.48	1.35	1.48
254	NASDAQ	LOAN	Wed, Feb 17, 2010	1.43	1.44	1.37	1.42
253	NASDAQ	LOAN	Tue, Feb 16, 2010	1.27	1.36	1.24	1.36
252	NASDAQ	LOAN	Fri, Feb 12, 2010	1.19	1.19	1.18	1.18
251	NASDAQ	LOAN	Thu, Feb 11, 2010	1.16	1.18	1.16	1.18
250	NASDAQ	LOAN	Wed, Feb 10, 2010	1.17	1.17	1.17	1.17
249	NASDAQ	LOAN	Mon, Feb 8, 2010	1.10	1.10	1.10	1.10
248	NASDAQ	LOAN	Fri, Feb 5, 2010	1.10	1.10	1.10	1.10
247	NASDAQ	LOAN	Thu, Feb 4, 2010	1.10	1.15	1.09	1.12
246	NASDAQ	LOAN	Wed, Feb 3, 2010	1.10	1.10	1.10	1.10
245	NASDAQ	LOAN	Tue, Feb 2, 2010	1.15	1.15	1.09	1.14
244	NASDAQ	LOAN	Fri, Jan 29, 2010	1.09	1.10	1.09	1.09
243	NASDAQ	LOAN	Thu, Jan 28, 2010	1.09	1.10	1.08	1.08
242	NASDAQ	LOAN	Fri, Jan 22, 2010	1.05	1.10	1.05	1.10
241	NASDAQ	LOAN	Thu, Jan 21, 2010	1.03	1.03	1.03	1.03
240	NASDAQ	LOAN	Wed, Jan 20, 2010	1.00	1.00	1.00	1.00
239	NASDAQ	LOAN	Tue, Jan 19, 2010	1.01	1.01	1.01	1.01
238	NASDAQ	LOAN	Fri, Jan 15, 2010	1.08	1.10	1.01	1.01
237	NASDAQ	LOAN	Wed, Jan 13, 2010	1.03	1.03	1.02	1.02
236	NASDAQ	LOAN	Tue, Jan 12, 2010	1.02	1.02	1.02	1.02
235	NASDAQ	LOAN	Fri, Jan 8, 2010	1.02	1.02	1.00	1.00
234	NASDAQ	LOAN	Thu, Jan 7, 2010	1.03	1.03	1.01	1.01
233	NASDAQ	LOAN	Tue, Jan 5, 2010	1.06	1.06	1.05	1.05
232	NASDAQ	LOAN	Mon, Jan 4, 2010	1.00	1.06	1.00	1.05
231	NASDAQ	LOAN	Wed, Dec 30, 2009	1.00	1.00	0.99	1.00
230	NASDAQ	LOAN	Mon, Dec 28, 2009	1.03	1.04	0.98	1.04
229	NASDAQ	LOAN	Wed, Dec 23, 2009	1.03	1.03	1.02	1.02
228	NASDAQ	LOAN	Tue, Dec 22, 2009	0.96	0.96	0.96	0.96
227	NASDAQ	LOAN	Mon, Dec 21, 2009	1.06	1.06	0.98	0.98
226	NASDAQ	LOAN	Wed, Dec 16, 2009	1.05	1.06	1.05	1.06
225	NASDAQ	LOAN	Tue, Dec 15, 2009	0.98	1.05	0.98	1.05
224	NASDAQ	LOAN	Fri, Dec 11, 2009	1.00	1.00	0.98	0.98
223	NASDAQ	LOAN	Wed, Dec 9, 2009	1.00	1.00	1.00	1.00
222	NASDAQ	LOAN	Tue, Dec 8, 2009	1.00	1.00	1.00	1.00
221	NASDAQ	LOAN	Mon, Dec 7, 2009	1.03	1.03	1.03	1.03
220	NASDAQ	LOAN	Fri, Dec 4, 2009	1.03	1.03	0.99	1.00
219	NASDAQ	LOAN	Tue, Dec 1, 2009	1.05	1.05	1.04	1.04
218	NASDAQ	LOAN	Mon, Nov 30, 2009	1.00	1.00	1.00	1.00
217	NASDAQ	LOAN	Fri, Nov 27, 2009	1.02	1.02	1.00	1.00
216	NASDAQ	LOAN	Wed, Nov 25, 2009	1.00	1.05	1.00	1.05
215	NASDAQ	LOAN	Mon, Nov 23, 2009	1.03	1.04	1.02	1.03
214	NASDAQ	LOAN	Thu, Nov 19, 2009	1.01	1.01	1.00	1.00
213	NASDAQ	LOAN	Mon, Nov 16, 2009	1.02	1.02	1.01	1.01
212	NASDAQ	LOAN	Fri, Nov 13, 2009	1.02	1.02	1.01	1.02
211	NASDAQ	LOAN	Thu, Nov 12, 2009	1.02	1.02	1.01	1.01
210	NASDAQ	LOAN	Tue, Nov 10, 2009	1.01	1.01	1.01	1.01
209	NASDAQ	LOAN	Mon, Nov 9, 2009	1.02	1.02	1.01	1.01
208	NASDAQ	LOAN	Fri, Nov 6, 2009	1.09	1.10	1.05	1.05
207	NASDAQ	LOAN	Wed, Nov 4, 2009	1.03	1.03	1.00	1.00
206	NASDAQ	LOAN	Tue, Nov 3, 2009	1.04	1.04	1.01	1.01
205	NASDAQ	LOAN	Mon, Nov 2, 2009	1.08	1.08	1.08	1.08
204	NASDAQ	LOAN	Fri, Oct 30, 2009	1.01	1.01	1.01	1.01
203	NASDAQ	LOAN	Thu, Oct 29, 2009	1.08	1.08	1.01	1.01
202	NASDAQ	LOAN	Wed, Oct 28, 2009	1.04	1.04	1.04	1.04
201	NASDAQ	LOAN	Tue, Oct 27, 2009	1.09	1.10	1.05	1.05
200	NASDAQ	LOAN	Mon, Oct 26, 2009	1.05	1.05	1.05	1.05
199	NASDAQ	LOAN	Thu, Oct 22, 2009	1.15	1.15	1.01	1.05
198	NASDAQ	LOAN	Wed, Oct 21, 2009	1.09	1.22	1.09	1.15
197	NASDAQ	LOAN	Tue, Oct 20, 2009	1.10	1.10	1.07	1.07
196	NASDAQ	LOAN	Mon, Oct 19, 2009	1.01	1.05	0.98	1.05
195	NASDAQ	LOAN	Fri, Oct 16, 2009	1.00	1.05	1.00	1.05
194	NASDAQ	LOAN	Thu, Oct 15, 2009	1.03	1.03	1.03	1.03
193	NASDAQ	LOAN	Wed, Oct 14, 2009	1.01	1.01	1.00	1.00
192	NASDAQ	LOAN	Thu, Oct 8, 2009	0.95	0.95	0.95	0.95
191	NASDAQ	LOAN	Tue, Oct 6, 2009	0.95	1.05	0.95	1.05
190	NASDAQ	LOAN	Tue, Sep 29, 2009	0.95	0.95	0.95	0.95
189	NASDAQ	LOAN	Wed, Sep 23, 2009	1.00	1.00	1.00	1.00
188	NASDAQ	LOAN	Tue, Sep 22, 2009	0.98	1.05	0.98	1.01
187	NASDAQ	LOAN	Mon, Sep 21, 2009	1.00	1.00	1.00	1.00
186	NASDAQ	LOAN	Fri, Sep 18, 2009	1.02	1.02	1.00	1.00
185	NASDAQ	LOAN	Thu, Sep 17, 2009	1.02	1.02	1.00	1.02
184	NASDAQ	LOAN	Wed, Sep 16, 2009	1.01	1.02	1.01	1.02
183	NASDAQ	LOAN	Tue, Sep 15, 2009	0.95	1.00	0.95	1.00
182	NASDAQ	LOAN	Mon, Sep 14, 2009	0.95	0.95	0.95	0.95
181	NASDAQ	LOAN	Fri, Sep 11, 2009	0.95	0.95	0.95	0.95
180	NASDAQ	LOAN	Thu, Sep 10, 2009	0.95	0.95	0.95	0.95
179	NASDAQ	LOAN	Tue, Sep 8, 2009	0.90	0.90	0.90	0.90
178	NASDAQ	LOAN	Tue, Sep 1, 2009	0.90	0.90	0.90	0.90
177	NASDAQ	LOAN	Mon, Aug 31, 2009	0.90	0.90	0.90	0.90
176	NASDAQ	LOAN	Wed, Aug 26, 2009	0.90	0.90	0.90	0.90
175	NASDAQ	LOAN	Mon, Aug 24, 2009	0.88	0.88	0.84	0.84
174	NASDAQ	LOAN	Fri, Aug 21, 2009	0.88	0.88	0.88	0.88
173	NASDAQ	LOAN	Thu, Aug 20, 2009	0.90	0.90	0.90	0.90
172	NASDAQ	LOAN	Wed, Aug 19, 2009	0.90	0.90	0.89	0.90
171	NASDAQ	LOAN	Tue, Aug 18, 2009	0.92	0.92	0.92	0.92
170	NASDAQ	LOAN	Mon, Aug 17, 2009	0.90	0.92	0.90	0.92
169	NASDAQ	LOAN	Mon, Aug 10, 2009	0.90	0.90	0.90	0.90
168	NASDAQ	LOAN	Fri, Aug 7, 2009	0.99	0.99	0.99	0.99
167	NASDAQ	LOAN	Wed, Aug 5, 2009	0.95	1.00	0.95	1.00
166	NASDAQ	LOAN	Fri, Jul 31, 2009	0.95	1.00	0.95	1.00
165	NASDAQ	LOAN	Tue, Jul 28, 2009	0.90	1.00	0.90	0.95
164	NASDAQ	LOAN	Mon, Jul 27, 2009	0.90	0.90	0.88	0.90
163	NASDAQ	LOAN	Wed, Jul 22, 2009	0.84	0.84	0.84	0.84
162	NASDAQ	LOAN	Tue, Jul 21, 2009	0.90	0.90	0.90	0.90
161	NASDAQ	LOAN	Mon, Jul 20, 2009	0.90	0.90	0.90	0.90
160	NASDAQ	LOAN	Fri, Jul 17, 2009	0.90	0.90	0.90	0.90
159	NASDAQ	LOAN	Wed, Jul 15, 2009	0.90	0.90	0.90	0.90
158	NASDAQ	LOAN	Tue, Jul 14, 2009	0.90	0.90	0.80	0.80
157	NASDAQ	LOAN	Mon, Jul 13, 2009	0.83	0.89	0.83	0.89
156	NASDAQ	LOAN	Fri, Jul 10, 2009	0.86	0.94	0.83	0.94
155	NASDAQ	LOAN	Thu, Jul 9, 2009	0.98	0.98	0.98	0.98
154	NASDAQ	LOAN	Wed, Jul 8, 2009	0.99	0.99	0.99	0.99
153	NASDAQ	LOAN	Tue, Jul 7, 2009	0.86	0.86	0.86	0.86
152	NASDAQ	LOAN	Mon, Jun 29, 2009	0.99	0.99	0.86	0.86
151	NASDAQ	LOAN	Wed, Jun 24, 2009	1.02	1.09	0.86	0.86
150	NASDAQ	LOAN	Mon, Jun 22, 2009	0.99	0.99	0.85	0.93
149	NASDAQ	LOAN	Mon, Jun 15, 2009	1.05	1.05	1.05	1.05
148	NASDAQ	LOAN	Thu, Jun 11, 2009	0.94	0.94	0.82	0.94
147	NASDAQ	LOAN	Tue, Jun 9, 2009	0.93	0.93	0.93	0.93
146	NASDAQ	LOAN	Mon, Jun 8, 2009	0.80	0.83	0.80	0.81
145	NASDAQ	LOAN	Fri, Jun 5, 2009	0.83	0.83	0.83	0.83
144	NASDAQ	LOAN	Tue, Jun 2, 2009	0.85	0.85	0.85	0.85
143	NASDAQ	LOAN	Mon, Jun 1, 2009	0.80	0.80	0.80	0.80
142	NASDAQ	LOAN	Fri, May 29, 2009	0.85	0.85	0.85	0.85
141	NASDAQ	LOAN	Fri, May 22, 2009	0.85	0.87	0.85	0.87
140	NASDAQ	LOAN	Thu, May 21, 2009	0.83	0.83	0.83	0.83
139	NASDAQ	LOAN	Wed, May 20, 2009	0.85	0.85	0.85	0.85
138	NASDAQ	LOAN	Tue, May 19, 2009	0.85	0.85	0.84	0.85
137	NASDAQ	LOAN	Mon, May 18, 2009	0.90	0.90	0.85	0.85
136	NASDAQ	LOAN	Fri, May 15, 2009	0.94	0.95	0.90	0.90
135	NASDAQ	LOAN	Thu, May 14, 2009	0.85	0.91	0.85	0.85
134	NASDAQ	LOAN	Tue, May 12, 2009	0.78	0.78	0.76	0.76
133	NASDAQ	LOAN	Wed, May 6, 2009	0.94	0.99	0.72	0.99
132	NASDAQ	LOAN	Tue, May 5, 2009	0.65	0.86	0.65	0.86
131	NASDAQ	LOAN	Mon, May 4, 2009	0.70	0.71	0.70	0.71
130	NASDAQ	LOAN	Tue, Apr 28, 2009	0.63	0.64	0.63	0.64
129	NASDAQ	LOAN	Mon, Apr 27, 2009	0.63	0.63	0.63	0.63
128	NASDAQ	LOAN	Fri, Apr 24, 2009	0.63	0.70	0.63	0.70
127	NASDAQ	LOAN	Thu, Apr 23, 2009	0.63	0.63	0.63	0.63
126	NASDAQ	LOAN	Wed, Apr 22, 2009	0.70	0.70	0.62	0.68
125	NASDAQ	LOAN	Tue, Apr 21, 2009	0.65	0.65	0.55	0.56
124	NASDAQ	LOAN	Mon, Apr 20, 2009	0.72	0.72	0.72	0.72
123	NASDAQ	LOAN	Wed, Apr 15, 2009	0.72	0.72	0.72	0.72
122	NASDAQ	LOAN	Tue, Apr 14, 2009	0.77	0.77	0.77	0.77
121	NASDAQ	LOAN	Mon, Apr 13, 2009	0.79	0.80	0.77	0.77
120	NASDAQ	LOAN	Thu, Apr 9, 2009	0.69	0.75	0.69	0.75
119	NASDAQ	LOAN	Tue, Apr 7, 2009	0.62	0.62	0.54	0.54
118	NASDAQ	LOAN	Wed, Apr 1, 2009	0.61	0.61	0.61	0.61
117	NASDAQ	LOAN	Fri, Mar 27, 2009	0.55	0.55	0.55	0.55
116	NASDAQ	LOAN	Thu, Mar 26, 2009	0.65	0.65	0.65	0.65
115	NASDAQ	LOAN	Wed, Mar 25, 2009	0.79	0.79	0.79	0.79
114	NASDAQ	LOAN	Wed, Mar 18, 2009	0.67	0.67	0.67	0.67
113	NASDAQ	LOAN	Fri, Mar 13, 2009	0.61	0.61	0.61	0.61
112	NASDAQ	LOAN	Thu, Mar 12, 2009	0.61	0.61	0.60	0.60
111	NASDAQ	LOAN	Tue, Mar 10, 2009	0.60	0.60	0.60	0.60
110	NASDAQ	LOAN	Thu, Mar 5, 2009	0.55	0.55	0.55	0.55
109	NASDAQ	LOAN	Tue, Mar 3, 2009	0.65	0.65	0.65	0.65
108	NASDAQ	LOAN	Mon, Mar 2, 2009	0.61	0.61	0.61	0.61
107	NASDAQ	LOAN	Fri, Feb 27, 2009	0.69	0.69	0.67	0.69
106	NASDAQ	LOAN	Mon, Feb 23, 2009	0.69	0.69	0.69	0.69
105	NASDAQ	LOAN	Thu, Feb 19, 2009	0.69	0.69	0.69	0.69
104	NASDAQ	LOAN	Wed, Feb 18, 2009	0.69	0.69	0.69	0.69
103	NASDAQ	LOAN	Fri, Feb 13, 2009	0.69	0.69	0.61	0.61
102	NASDAQ	LOAN	Tue, Feb 10, 2009	0.69	0.69	0.69	0.69
101	NASDAQ	LOAN	Mon, Feb 2, 2009	0.74	0.74	0.74	0.74
100	NASDAQ	LOAN	Fri, Jan 30, 2009	0.69	0.69	0.69	0.69
99	NASDAQ	LOAN	Thu, Jan 29, 2009	0.66	0.66	0.66	0.66
98	NASDAQ	LOAN	Wed, Jan 28, 2009	0.69	0.69	0.61	0.61
97	NASDAQ	LOAN	Tue, Jan 27, 2009	0.69	0.69	0.61	0.61
96	NASDAQ	LOAN	Mon, Jan 26, 2009	0.69	0.69	0.69	0.69
95	NASDAQ	LOAN	Thu, Jan 22, 2009	0.69	0.69	0.69	0.69
94	NASDAQ	LOAN	Wed, Jan 21, 2009	0.69	0.69	0.69	0.69
93	NASDAQ	LOAN	Wed, Jan 14, 2009	0.71	0.71	0.65	0.65
92	NASDAQ	LOAN	Mon, Jan 12, 2009	0.71	0.71	0.71	0.71
91	NASDAQ	LOAN	Thu, Jan 8, 2009	0.70	0.70	0.61	0.69
90	NASDAQ	LOAN	Wed, Jan 7, 2009	0.71	0.71	0.71	0.71
89	NASDAQ	LOAN	Tue, Jan 6, 2009	0.74	0.74	0.74	0.74
88	NASDAQ	LOAN	Mon, Jan 5, 2009	0.73	0.73	0.73	0.73
87	NASDAQ	LOAN	Wed, Dec 31, 2008	0.71	0.71	0.71	0.71
86	NASDAQ	LOAN	Tue, Dec 30, 2008	0.60	0.71	0.60	0.71
85	NASDAQ	LOAN	Mon, Dec 29, 2008	0.57	0.58	0.57	0.58
84	NASDAQ	LOAN	Tue, Dec 23, 2008	0.71	0.71	0.69	0.69
83	NASDAQ	LOAN	Mon, Dec 22, 2008	0.65	0.65	0.65	0.65
82	NASDAQ	LOAN	Fri, Dec 19, 2008	0.85	0.85	0.63	0.63
81	NASDAQ	LOAN	Tue, Dec 16, 2008	0.63	0.63	0.63	0.84
80	NASDAQ	LOAN	Mon, Dec 15, 2008	0.70	0.70	0.70	0.70
79	NASDAQ	LOAN	Fri, Dec 12, 2008	0.73	0.73	0.73	0.73
78	NASDAQ	LOAN	Wed, Dec 10, 2008	0.71	0.71	0.71	0.71
77	NASDAQ	LOAN	Mon, Dec 8, 2008	0.56	0.66	0.56	0.66
76	NASDAQ	LOAN	Fri, Dec 5, 2008	0.56	0.66	0.56	0.66
75	NASDAQ	LOAN	Thu, Dec 4, 2008	0.66	0.66	0.55	0.66
74	NASDAQ	LOAN	Wed, Dec 3, 2008	0.65	0.66	0.57	0.66
73	NASDAQ	LOAN	Tue, Dec 2, 2008	0.67	0.67	0.66	0.66
72	NASDAQ	LOAN	Mon, Dec 1, 2008	0.56	0.56	0.55	0.55
71	NASDAQ	LOAN	Wed, Nov 26, 2008	0.66	0.67	0.66	0.67
70	NASDAQ	LOAN	Tue, Nov 25, 2008	0.54	0.54	0.54	0.54
69	NASDAQ	LOAN	Mon, Nov 24, 2008	0.62	0.62	0.62	0.62
68	NASDAQ	LOAN	Fri, Nov 21, 2008	0.62	0.62	0.62	0.62
67	NASDAQ	LOAN	Thu, Nov 20, 2008	0.52	0.52	0.52	0.52
66	NASDAQ	LOAN	Wed, Nov 19, 2008	0.61	0.61	0.61	0.61
65	NASDAQ	LOAN	Mon, Nov 17, 2008	0.61	0.61	0.61	0.61
64	NASDAQ	LOAN	Fri, Nov 14, 2008	0.67	0.70	0.65	0.68
63	NASDAQ	LOAN	Thu, Nov 13, 2008	0.71	0.71	0.71	0.71
62	NASDAQ	LOAN	Wed, Nov 12, 2008	0.75	0.75	0.75	0.75
61	NASDAQ	LOAN	Mon, Nov 10, 2008	0.71	0.71	0.71	0.71
60	NASDAQ	LOAN	Fri, Nov 7, 2008	0.71	0.71	0.71	0.71
59	NASDAQ	LOAN	Thu, Nov 6, 2008	0.71	0.71	0.71	0.71
58	NASDAQ	LOAN	Wed, Nov 5, 2008	0.79	0.79	0.71	0.72
57	NASDAQ	LOAN	Tue, Nov 4, 2008	0.71	0.71	0.71	0.71
56	NASDAQ	LOAN	Mon, Nov 3, 2008	0.65	0.75	0.65	0.75
55	NASDAQ	LOAN	Fri, Oct 31, 2008	0.79	0.81	0.79	0.80
54	NASDAQ	LOAN	Thu, Oct 30, 2008	0.80	0.82	0.80	0.82
53	NASDAQ	LOAN	Wed, Oct 29, 2008	0.70	0.70	0.70	0.70
52	NASDAQ	LOAN	Tue, Oct 28, 2008	0.62	0.79	0.62	0.78
51	NASDAQ	LOAN	Fri, Oct 24, 2008	0.68	0.68	0.62	0.67
50	NASDAQ	LOAN	Thu, Oct 23, 2008	0.69	0.77	0.69	0.77
49	NASDAQ	LOAN	Tue, Oct 21, 2008	0.85	0.85	0.82	0.82
48	NASDAQ	LOAN	Mon, Oct 20, 2008	0.72	0.80	0.68	0.80
47	NASDAQ	LOAN	Thu, Oct 16, 2008	0.71	0.71	0.71	0.71
46	NASDAQ	LOAN	Tue, Oct 14, 2008	0.71	0.71	0.71	0.71
45	NASDAQ	LOAN	Mon, Oct 13, 2008	0.79	0.79	0.72	0.72
44	NASDAQ	LOAN	Fri, Oct 10, 2008	0.71	0.71	0.71	0.71
43	NASDAQ	LOAN	Thu, Oct 9, 2008	0.72	0.72	0.72	0.72
42	NASDAQ	LOAN	Wed, Oct 8, 2008	0.68	0.80	0.68	0.71
41	NASDAQ	LOAN	Tue, Oct 7, 2008	0.83	0.83	0.70	0.80
40	NASDAQ	LOAN	Mon, Oct 6, 2008	0.80	0.81	0.80	0.80
39	NASDAQ	LOAN	Fri, Oct 3, 2008	0.78	0.88	0.73	0.87
38	NASDAQ	LOAN	Thu, Oct 2, 2008	0.84	0.97	0.60	0.89
37	NASDAQ	LOAN	Wed, Oct 1, 2008	0.85	0.98	0.84	0.98
36	NASDAQ	LOAN	Tue, Sep 30, 2008	0.95	0.97	0.01	0.97
35	NASDAQ	LOAN	Fri, Sep 26, 2008	1.03	1.03	1.03	1.03
34	NASDAQ	LOAN	Thu, Sep 25, 2008	1.00	1.02	1.00	1.02
33	NASDAQ	LOAN	Wed, Sep 24, 2008	0.99	1.00	0.99	1.00
32	NASDAQ	LOAN	Tue, Sep 23, 2008	1.03	1.03	1.00	1.03
31	NASDAQ	LOAN	Mon, Sep 22, 2008	1.01	1.04	0.97	1.04
30	NASDAQ	LOAN	Fri, Sep 19, 2008	0.96	1.02	0.96	1.02
29	NASDAQ	LOAN	Thu, Sep 18, 2008	1.06	1.07	0.95	0.95
28	NASDAQ	LOAN	Wed, Sep 17, 2008	1.02	1.05	1.00	1.02
27	NASDAQ	LOAN	Tue, Sep 16, 2008	1.00	1.05	1.00	1.02
26	NASDAQ	LOAN	Fri, Sep 12, 2008	1.04	1.07	0.95	1.07
25	NASDAQ	LOAN	Thu, Sep 11, 2008	1.09	1.09	1.01	1.06
24	NASDAQ	LOAN	Wed, Sep 10, 2008	1.03	1.03	1.02	1.02
23	NASDAQ	LOAN	Tue, Sep 9, 2008	0.97	1.03	0.97	1.03
22	NASDAQ	LOAN	Mon, Sep 8, 2008	1.00	1.02	0.97	1.02
21	NASDAQ	LOAN	Fri, Sep 5, 2008	1.00	1.02	0.99	1.01
20	NASDAQ	LOAN	Thu, Sep 4, 2008	1.00	1.03	1.00	1.03
19	NASDAQ	LOAN	Wed, Sep 3, 2008	1.02	1.02	0.95	0.95
18	NASDAQ	LOAN	Tue, Sep 2, 2008	1.00	1.00	1.00	1.00
17	NASDAQ	LOAN	Wed, Aug 27, 2008	0.95	0.95	0.93	0.94
16	NASDAQ	LOAN	Tue, Aug 26, 2008	0.95	0.97	0.91	0.97
15	NASDAQ	LOAN	Mon, Aug 25, 2008	1.03	1.03	1.01	1.01
14	NASDAQ	LOAN	Fri, Aug 22, 2008	1.04	1.08	1.04	1.08
13	NASDAQ	LOAN	Thu, Aug 21, 2008	1.05	1.05	1.04	1.04
12	NASDAQ	LOAN	Mon, Aug 18, 2008	1.04	1.04	1.03	1.03
11	NASDAQ	LOAN	Fri, Aug 15, 2008	1.07	1.07	1.07	1.07
10	NASDAQ	LOAN	Thu, Aug 14, 2008	1.03	1.10	1.03	1.10
9	NASDAQ	LOAN	Wed, Aug 13, 2008	1.02	1.03	1.02	1.03
8	NASDAQ	LOAN	Fri, Aug 8, 2008	0.95	0.95	0.95	0.95
7	NASDAQ	LOAN	Wed, Aug 6, 2008	1.05	1.05	1.03	1.03
6	NASDAQ	LOAN	Tue, Aug 5, 2008	1.00	1.10	1.00	1.10
5	NASDAQ	LOAN	Mon, Aug 4, 2008	0.96	0.96	0.96	0.96
4	NASDAQ	LOAN	Tue, Jul 29, 2008	0.89	0.89	0.89	0.89
3	NASDAQ	LOAN	Mon, Jul 28, 2008	0.86	0.86	0.86	0.86
2	NASDAQ	LOAN	Fri, Jul 25, 2008	0.86	0.86	0.86	0.86
1	NASDAQ	LOAN	Thu, Jul 24, 2008	0.86	0.86	0.86	0.86
#	Exchange	Symbol	Date	Open	High	Low	Close

Manhattan Bridge Capital Inc NASDAQ:LOAN 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