Grand Canyon Education Inc NASDAQ:LOPE Historical Prices

Below are the 3857 trading days of historical prices for LOPE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3857	NASDAQ	LOPE	Wed, Mar 20, 2024	132.77	134.51	132.68	134.51
3856	NASDAQ	LOPE	Tue, Mar 19, 2024	133.55	134.37	132.48	133.27
3855	NASDAQ	LOPE	Mon, Mar 18, 2024	132.65	137.30	132.55	133.76
3854	NASDAQ	LOPE	Fri, Mar 15, 2024	131.06	133.27	131.06	132.69
3853	NASDAQ	LOPE	Thu, Mar 14, 2024	132.43	133.27	130.95	131.58
3852	NASDAQ	LOPE	Wed, Mar 13, 2024	131.90	133.27	131.90	132.97
3851	NASDAQ	LOPE	Tue, Mar 12, 2024	132.64	132.83	131.46	132.48
3850	NASDAQ	LOPE	Mon, Mar 11, 2024	133.09	133.80	132.68	133.06
3849	NASDAQ	LOPE	Fri, Mar 8, 2024	134.35	134.68	132.32	132.80
3848	NASDAQ	LOPE	Thu, Mar 7, 2024	133.82	134.59	133.46	134.15
3847	NASDAQ	LOPE	Wed, Mar 6, 2024	134.00	135.57	133.30	133.68
3846	NASDAQ	LOPE	Tue, Mar 5, 2024	135.37	136.40	134.34	135.00
3845	NASDAQ	LOPE	Mon, Mar 4, 2024	134.97	136.57	134.50	136.35
3844	NASDAQ	LOPE	Fri, Mar 1, 2024	134.65	135.12	133.29	134.71
3843	NASDAQ	LOPE	Thu, Feb 29, 2024	135.04	135.66	133.98	134.80
3842	NASDAQ	LOPE	Wed, Feb 28, 2024	133.72	134.83	133.59	133.91
3841	NASDAQ	LOPE	Tue, Feb 27, 2024	132.82	133.66	131.93	133.50
3840	NASDAQ	LOPE	Mon, Feb 26, 2024	131.24	133.25	131.24	132.33
3839	NASDAQ	LOPE	Fri, Feb 23, 2024	130.15	132.12	129.62	131.95
3838	NASDAQ	LOPE	Thu, Feb 22, 2024	129.68	130.80	128.50	130.23
3837	NASDAQ	LOPE	Wed, Feb 21, 2024	128.41	129.62	128.08	128.86
3836	NASDAQ	LOPE	Tue, Feb 20, 2024	129.67	130.04	128.49	129.27
3835	NASDAQ	LOPE	Fri, Feb 16, 2024	133.45	133.45	129.90	130.07
3834	NASDAQ	LOPE	Thu, Feb 15, 2024	132.82	135.38	130.15	133.34
3833	NASDAQ	LOPE	Wed, Feb 14, 2024	127.33	134.78	118.48	132.60
3832	NASDAQ	LOPE	Tue, Feb 13, 2024	130.91	132.34	129.08	130.24
3831	NASDAQ	LOPE	Mon, Feb 12, 2024	134.07	134.07	131.89	131.93
3830	NASDAQ	LOPE	Fri, Feb 9, 2024	131.51	133.61	131.34	133.55
3829	NASDAQ	LOPE	Thu, Feb 8, 2024	132.77	133.37	131.57	132.06
3828	NASDAQ	LOPE	Wed, Feb 7, 2024	129.32	132.79	128.71	132.67
3827	NASDAQ	LOPE	Tue, Feb 6, 2024	129.70	131.32	127.80	129.31
3826	NASDAQ	LOPE	Mon, Feb 5, 2024	130.66	130.66	128.25	129.07
3825	NASDAQ	LOPE	Fri, Feb 2, 2024	132.09	134.34	130.30	131.18
3824	NASDAQ	LOPE	Thu, Feb 1, 2024	130.89	133.19	130.41	132.85
3823	NASDAQ	LOPE	Wed, Jan 31, 2024	129.59	132.38	128.84	130.59
3822	NASDAQ	LOPE	Tue, Jan 30, 2024	127.59	129.46	126.60	129.13
3821	NASDAQ	LOPE	Mon, Jan 29, 2024	128.64	129.87	126.80	129.73
3820	NASDAQ	LOPE	Fri, Jan 26, 2024	127.03	129.78	126.96	129.13
3819	NASDAQ	LOPE	Thu, Jan 25, 2024	127.63	129.57	126.77	127.03
3818	NASDAQ	LOPE	Wed, Jan 24, 2024	127.70	127.70	124.90	126.87
3817	NASDAQ	LOPE	Tue, Jan 23, 2024	125.88	128.58	125.55	126.74
3816	NASDAQ	LOPE	Mon, Jan 22, 2024	125.31	126.10	123.99	125.02
3815	NASDAQ	LOPE	Fri, Jan 19, 2024	124.05	124.74	122.98	124.57
3814	NASDAQ	LOPE	Thu, Jan 18, 2024	123.84	123.84	122.39	123.78
3813	NASDAQ	LOPE	Wed, Jan 17, 2024	125.05	126.00	122.34	123.41
3812	NASDAQ	LOPE	Tue, Jan 16, 2024	125.00	126.38	124.63	125.90
3811	NASDAQ	LOPE	Fri, Jan 12, 2024	125.39	125.56	124.13	125.48
3810	NASDAQ	LOPE	Thu, Jan 11, 2024	121.96	124.85	121.96	124.70
3809	NASDAQ	LOPE	Wed, Jan 10, 2024	122.23	123.20	120.60	121.71
3808	NASDAQ	LOPE	Tue, Jan 9, 2024	123.20	123.22	121.41	122.60
3807	NASDAQ	LOPE	Mon, Jan 8, 2024	123.30	124.62	121.66	123.91
3806	NASDAQ	LOPE	Fri, Jan 5, 2024	126.62	128.73	122.62	122.82
3805	NASDAQ	LOPE	Thu, Jan 4, 2024	130.99	131.07	128.22	128.22
3804	NASDAQ	LOPE	Wed, Jan 3, 2024	131.90	132.64	129.83	130.77
3803	NASDAQ	LOPE	Tue, Jan 2, 2024	131.82	133.35	130.05	131.93
3802	NASDAQ	LOPE	Fri, Dec 29, 2023	132.52	133.00	130.75	132.04
3801	NASDAQ	LOPE	Thu, Dec 28, 2023	140.96	141.83	130.06	132.56
3800	NASDAQ	LOPE	Wed, Dec 27, 2023	142.53	144.94	138.01	141.56
3799	NASDAQ	LOPE	Tue, Dec 26, 2023	142.87	143.59	142.01	142.61
3798	NASDAQ	LOPE	Fri, Dec 22, 2023	142.63	144.23	141.94	142.67
3797	NASDAQ	LOPE	Thu, Dec 21, 2023	141.23	141.80	139.80	141.34
3796	NASDAQ	LOPE	Wed, Dec 20, 2023	139.07	141.47	138.02	140.39
3795	NASDAQ	LOPE	Tue, Dec 19, 2023	138.27	141.42	137.90	138.77
3794	NASDAQ	LOPE	Mon, Dec 18, 2023	137.80	138.16	136.24	138.06
3793	NASDAQ	LOPE	Fri, Dec 15, 2023	138.66	140.11	137.07	137.41
3792	NASDAQ	LOPE	Thu, Dec 14, 2023	141.77	141.77	137.97	139.02
3791	NASDAQ	LOPE	Wed, Dec 13, 2023	142.44	142.87	140.38	141.22
3790	NASDAQ	LOPE	Tue, Dec 12, 2023	141.64	143.34	141.64	142.12
3789	NASDAQ	LOPE	Mon, Dec 11, 2023	140.67	142.10	140.13	141.76
3788	NASDAQ	LOPE	Fri, Dec 8, 2023	138.74	141.91	138.74	140.67
3787	NASDAQ	LOPE	Thu, Dec 7, 2023	138.85	139.55	136.99	139.52
3786	NASDAQ	LOPE	Wed, Dec 6, 2023	140.34	140.98	138.24	138.62
3785	NASDAQ	LOPE	Tue, Dec 5, 2023	138.25	140.38	137.61	139.38
3784	NASDAQ	LOPE	Mon, Dec 4, 2023	137.56	139.06	137.56	138.95
3783	NASDAQ	LOPE	Fri, Dec 1, 2023	136.64	137.95	135.68	137.70
3782	NASDAQ	LOPE	Thu, Nov 30, 2023	136.00	139.31	135.41	136.72
3781	NASDAQ	LOPE	Wed, Nov 29, 2023	137.50	137.93	136.14	136.24
3780	NASDAQ	LOPE	Tue, Nov 28, 2023	137.10	139.29	137.05	137.66
3779	NASDAQ	LOPE	Mon, Nov 27, 2023	137.17	138.18	136.53	137.85
3778	NASDAQ	LOPE	Fri, Nov 24, 2023	137.50	138.35	137.25	137.62
3777	NASDAQ	LOPE	Wed, Nov 22, 2023	136.48	137.86	135.97	137.13
3776	NASDAQ	LOPE	Tue, Nov 21, 2023	134.62	137.00	134.45	136.39
3775	NASDAQ	LOPE	Mon, Nov 20, 2023	136.80	136.93	134.88	135.14
3774	NASDAQ	LOPE	Fri, Nov 17, 2023	138.15	138.42	136.59	137.04
3773	NASDAQ	LOPE	Thu, Nov 16, 2023	138.29	138.96	137.15	137.48
3772	NASDAQ	LOPE	Wed, Nov 15, 2023	138.36	139.63	137.73	138.34
3771	NASDAQ	LOPE	Tue, Nov 14, 2023	139.52	140.67	137.09	138.28
3770	NASDAQ	LOPE	Mon, Nov 13, 2023	136.90	138.65	136.90	138.01
3769	NASDAQ	LOPE	Fri, Nov 10, 2023	137.25	137.64	136.64	136.83
3768	NASDAQ	LOPE	Thu, Nov 9, 2023	136.51	138.23	134.90	137.32
3767	NASDAQ	LOPE	Wed, Nov 8, 2023	136.40	136.42	134.29	135.64
3766	NASDAQ	LOPE	Tue, Nov 7, 2023	135.13	137.67	134.68	136.62
3765	NASDAQ	LOPE	Mon, Nov 6, 2023	137.10	137.21	133.55	135.91
3764	NASDAQ	LOPE	Fri, Nov 3, 2023	126.20	139.15	123.11	137.07
3763	NASDAQ	LOPE	Thu, Nov 2, 2023	120.42	122.79	118.58	121.80
3762	NASDAQ	LOPE	Wed, Nov 1, 2023	118.11	120.27	117.47	120.01
3761	NASDAQ	LOPE	Tue, Oct 31, 2023	118.62	119.98	117.02	118.33
3760	NASDAQ	LOPE	Mon, Oct 30, 2023	117.83	119.06	117.26	118.76
3759	NASDAQ	LOPE	Fri, Oct 27, 2023	115.31	118.16	115.31	117.39
3758	NASDAQ	LOPE	Thu, Oct 26, 2023	115.12	115.78	114.12	114.78
3757	NASDAQ	LOPE	Wed, Oct 25, 2023	114.27	115.83	114.27	115.12
3756	NASDAQ	LOPE	Tue, Oct 24, 2023	113.50	115.46	113.19	114.72
3755	NASDAQ	LOPE	Mon, Oct 23, 2023	115.58	116.06	113.42	113.45
3754	NASDAQ	LOPE	Fri, Oct 20, 2023	116.83	117.48	115.60	116.04
3753	NASDAQ	LOPE	Thu, Oct 19, 2023	117.44	118.74	116.22	116.30
3752	NASDAQ	LOPE	Wed, Oct 18, 2023	118.39	119.05	117.52	117.98
3751	NASDAQ	LOPE	Tue, Oct 17, 2023	118.40	119.27	115.80	118.19
3750	NASDAQ	LOPE	Mon, Oct 16, 2023	117.28	119.16	117.01	118.44
3749	NASDAQ	LOPE	Fri, Oct 13, 2023	115.23	116.66	114.25	116.19
3748	NASDAQ	LOPE	Thu, Oct 12, 2023	116.43	117.36	112.38	115.32
3747	NASDAQ	LOPE	Wed, Oct 11, 2023	116.70	117.86	114.26	115.67
3746	NASDAQ	LOPE	Tue, Oct 10, 2023	116.44	118.06	116.28	116.53
3745	NASDAQ	LOPE	Mon, Oct 9, 2023	114.05	115.89	112.50	115.84
3744	NASDAQ	LOPE	Fri, Oct 6, 2023	116.93	117.70	114.61	114.74
3743	NASDAQ	LOPE	Thu, Oct 5, 2023	118.47	119.59	115.00	116.94
3742	NASDAQ	LOPE	Wed, Oct 4, 2023	117.05	118.78	117.05	118.66
3741	NASDAQ	LOPE	Tue, Oct 3, 2023	117.27	118.09	116.84	117.33
3740	NASDAQ	LOPE	Mon, Oct 2, 2023	117.50	119.67	117.08	118.02
3739	NASDAQ	LOPE	Fri, Sep 29, 2023	119.32	119.64	116.61	116.88
3738	NASDAQ	LOPE	Thu, Sep 28, 2023	116.39	118.93	116.22	118.70
3737	NASDAQ	LOPE	Wed, Sep 27, 2023	116.20	116.92	115.32	116.29
3736	NASDAQ	LOPE	Tue, Sep 26, 2023	115.72	116.34	114.89	115.45
3735	NASDAQ	LOPE	Mon, Sep 25, 2023	115.11	116.28	114.41	115.72
3734	NASDAQ	LOPE	Fri, Sep 22, 2023	114.50	116.52	114.50	115.41
3733	NASDAQ	LOPE	Thu, Sep 21, 2023	116.04	116.04	114.35	114.43
3732	NASDAQ	LOPE	Wed, Sep 20, 2023	115.00	117.35	115.00	116.71
3731	NASDAQ	LOPE	Tue, Sep 19, 2023	112.59	115.50	111.92	115.15
3730	NASDAQ	LOPE	Mon, Sep 18, 2023	111.65	113.57	111.65	112.82
3729	NASDAQ	LOPE	Fri, Sep 15, 2023	113.62	113.97	110.72	111.14
3728	NASDAQ	LOPE	Thu, Sep 14, 2023	113.89	114.08	112.82	113.32
3727	NASDAQ	LOPE	Wed, Sep 13, 2023	112.85	114.36	112.51	113.59
3726	NASDAQ	LOPE	Tue, Sep 12, 2023	113.02	114.28	113.02	113.19
3725	NASDAQ	LOPE	Mon, Sep 11, 2023	113.03	113.03	113.03	113.03
3724	NASDAQ	LOPE	Fri, Sep 8, 2023	111.24	112.71	110.75	112.10
3723	NASDAQ	LOPE	Thu, Sep 7, 2023	111.20	112.05	110.42	110.76
3722	NASDAQ	LOPE	Wed, Sep 6, 2023	112.33	112.90	111.16	111.36
3721	NASDAQ	LOPE	Tue, Sep 5, 2023	117.54	117.54	112.07	112.53
3720	NASDAQ	LOPE	Fri, Sep 1, 2023	117.50	119.42	117.50	118.31
3719	NASDAQ	LOPE	Thu, Aug 31, 2023	116.50	118.18	116.50	117.25
3718	NASDAQ	LOPE	Wed, Aug 30, 2023	114.69	116.28	114.51	116.22
3717	NASDAQ	LOPE	Tue, Aug 29, 2023	114.33	115.50	114.23	114.60
3716	NASDAQ	LOPE	Mon, Aug 28, 2023	113.98	115.12	113.98	114.30
3715	NASDAQ	LOPE	Fri, Aug 25, 2023	113.86	115.22	112.94	114.03
3714	NASDAQ	LOPE	Thu, Aug 24, 2023	114.20	116.12	113.79	113.82
3713	NASDAQ	LOPE	Wed, Aug 23, 2023	113.88	115.00	113.50	114.77
3712	NASDAQ	LOPE	Tue, Aug 22, 2023	113.60	114.03	112.82	113.38
3711	NASDAQ	LOPE	Mon, Aug 21, 2023	110.95	114.06	110.92	113.47
3710	NASDAQ	LOPE	Fri, Aug 18, 2023	109.46	111.43	109.46	111.00
3709	NASDAQ	LOPE	Thu, Aug 17, 2023	108.73	109.93	108.41	109.54
3708	NASDAQ	LOPE	Wed, Aug 16, 2023	109.23	110.11	108.24	108.39
3707	NASDAQ	LOPE	Tue, Aug 15, 2023	109.29	109.70	108.47	109.63
3706	NASDAQ	LOPE	Mon, Aug 14, 2023	109.78	110.93	108.74	109.67
3705	NASDAQ	LOPE	Fri, Aug 11, 2023	109.15	110.82	108.96	109.81
3704	NASDAQ	LOPE	Thu, Aug 10, 2023	110.14	110.71	108.88	109.52
3703	NASDAQ	LOPE	Wed, Aug 9, 2023	110.18	110.18	107.99	109.63
3702	NASDAQ	LOPE	Tue, Aug 8, 2023	112.75	112.87	109.92	110.09
3701	NASDAQ	LOPE	Mon, Aug 7, 2023	114.89	114.97	112.18	112.67
3700	NASDAQ	LOPE	Fri, Aug 4, 2023	110.00	118.87	107.55	114.38
3699	NASDAQ	LOPE	Thu, Aug 3, 2023	107.71	109.51	106.75	108.25
3698	NASDAQ	LOPE	Wed, Aug 2, 2023	108.64	109.68	108.26	108.45
3697	NASDAQ	LOPE	Tue, Aug 1, 2023	108.28	109.30	107.91	108.91
3696	NASDAQ	LOPE	Mon, Jul 31, 2023	107.90	109.14	107.77	108.55
3695	NASDAQ	LOPE	Fri, Jul 28, 2023	107.82	108.45	106.84	107.90
3694	NASDAQ	LOPE	Thu, Jul 27, 2023	108.75	109.65	106.64	107.08
3693	NASDAQ	LOPE	Wed, Jul 26, 2023	108.34	109.26	108.24	108.35
3692	NASDAQ	LOPE	Tue, Jul 25, 2023	107.97	108.61	107.65	108.34
3691	NASDAQ	LOPE	Mon, Jul 24, 2023	108.88	109.02	107.92	108.38
3690	NASDAQ	LOPE	Fri, Jul 21, 2023	109.39	110.67	108.76	109.10
3689	NASDAQ	LOPE	Thu, Jul 20, 2023	109.48	109.60	107.91	108.68
3688	NASDAQ	LOPE	Wed, Jul 19, 2023	108.53	109.22	108.07	109.15
3687	NASDAQ	LOPE	Tue, Jul 18, 2023	107.61	109.01	107.43	108.38
3686	NASDAQ	LOPE	Mon, Jul 17, 2023	106.77	107.76	106.51	107.33
3685	NASDAQ	LOPE	Fri, Jul 14, 2023	107.49	108.92	105.23	107.24
3684	NASDAQ	LOPE	Thu, Jul 13, 2023	108.37	108.98	106.98	107.21
3683	NASDAQ	LOPE	Wed, Jul 12, 2023	107.74	108.35	106.71	107.93
3682	NASDAQ	LOPE	Tue, Jul 11, 2023	103.29	107.52	103.29	107.35
3681	NASDAQ	LOPE	Mon, Jul 10, 2023	102.47	104.24	102.47	103.32
3680	NASDAQ	LOPE	Fri, Jul 7, 2023	102.19	103.60	102.19	102.47
3679	NASDAQ	LOPE	Thu, Jul 6, 2023	101.73	102.28	101.04	101.85
3678	NASDAQ	LOPE	Wed, Jul 5, 2023	103.50	103.60	102.13	102.32
3677	NASDAQ	LOPE	Mon, Jul 3, 2023	103.30	104.41	102.69	103.81
3676	NASDAQ	LOPE	Fri, Jun 30, 2023	102.34	104.01	102.31	103.21
3675	NASDAQ	LOPE	Thu, Jun 29, 2023	100.82	102.23	100.82	102.17
3674	NASDAQ	LOPE	Wed, Jun 28, 2023	102.14	102.14	100.23	100.95
3673	NASDAQ	LOPE	Tue, Jun 27, 2023	101.80	103.03	101.42	102.29
3672	NASDAQ	LOPE	Mon, Jun 26, 2023	100.93	102.36	100.80	101.65
3671	NASDAQ	LOPE	Fri, Jun 23, 2023	100.19	102.05	99.65	101.11
3670	NASDAQ	LOPE	Thu, Jun 22, 2023	102.22	102.22	100.67	100.75
3669	NASDAQ	LOPE	Wed, Jun 21, 2023	101.40	102.17	100.60	102.06
3668	NASDAQ	LOPE	Tue, Jun 20, 2023	102.82	103.55	101.55	101.62
3667	NASDAQ	LOPE	Fri, Jun 16, 2023	102.82	103.48	101.87	102.97
3666	NASDAQ	LOPE	Thu, Jun 15, 2023	101.91	103.51	101.08	102.23
3665	NASDAQ	LOPE	Wed, Jun 14, 2023	104.82	105.51	102.00	102.20
3664	NASDAQ	LOPE	Tue, Jun 13, 2023	104.44	105.15	103.60	104.82
3663	NASDAQ	LOPE	Mon, Jun 12, 2023	106.05	106.12	103.41	104.07
3662	NASDAQ	LOPE	Fri, Jun 9, 2023	106.84	107.18	105.74	105.89
3661	NASDAQ	LOPE	Thu, Jun 8, 2023	105.97	106.97	105.26	106.64
3660	NASDAQ	LOPE	Wed, Jun 7, 2023	105.78	106.82	105.45	105.97
3659	NASDAQ	LOPE	Tue, Jun 6, 2023	103.22	106.22	102.95	105.74
3658	NASDAQ	LOPE	Mon, Jun 5, 2023	106.04	106.04	103.39	103.52
3657	NASDAQ	LOPE	Fri, Jun 2, 2023	105.33	107.02	105.23	106.77
3656	NASDAQ	LOPE	Thu, Jun 1, 2023	104.82	105.66	104.60	104.72
3655	NASDAQ	LOPE	Wed, May 31, 2023	104.95	105.11	103.87	104.76
3654	NASDAQ	LOPE	Tue, May 30, 2023	105.81	105.93	104.58	104.97
3653	NASDAQ	LOPE	Fri, May 26, 2023	106.33	107.44	106.02	106.11
3652	NASDAQ	LOPE	Thu, May 25, 2023	107.67	107.85	106.52	106.54
3651	NASDAQ	LOPE	Wed, May 24, 2023	108.25	108.67	107.03	107.91
3650	NASDAQ	LOPE	Tue, May 23, 2023	109.53	109.73	107.49	108.08
3649	NASDAQ	LOPE	Mon, May 22, 2023	111.03	111.26	109.67	110.08
3648	NASDAQ	LOPE	Fri, May 19, 2023	112.82	112.99	110.95	110.99
3647	NASDAQ	LOPE	Thu, May 18, 2023	109.96	112.32	109.96	112.15
3646	NASDAQ	LOPE	Wed, May 17, 2023	109.28	110.52	108.73	110.16
3645	NASDAQ	LOPE	Tue, May 16, 2023	107.81	109.46	107.46	109.14
3644	NASDAQ	LOPE	Mon, May 15, 2023	108.01	108.03	106.87	107.93
3643	NASDAQ	LOPE	Fri, May 12, 2023	107.95	109.23	107.68	108.01
3642	NASDAQ	LOPE	Thu, May 11, 2023	108.96	109.45	107.19	107.83
3641	NASDAQ	LOPE	Wed, May 10, 2023	111.53	113.06	109.08	109.49
3640	NASDAQ	LOPE	Tue, May 9, 2023	111.34	111.80	109.85	110.81
3639	NASDAQ	LOPE	Mon, May 8, 2023	112.77	113.22	111.30	111.81
3638	NASDAQ	LOPE	Fri, May 5, 2023	114.51	114.57	111.61	112.09
3637	NASDAQ	LOPE	Thu, May 4, 2023	115.58	115.89	112.83	113.96
3636	NASDAQ	LOPE	Wed, May 3, 2023	119.70	124.53	115.19	115.58
3635	NASDAQ	LOPE	Tue, May 2, 2023	117.21	118.13	114.85	117.97
3634	NASDAQ	LOPE	Mon, May 1, 2023	118.02	120.93	117.21	120.01
3633	NASDAQ	LOPE	Fri, Apr 28, 2023	115.47	119.15	115.21	118.70
3632	NASDAQ	LOPE	Thu, Apr 27, 2023	115.71	116.58	113.76	115.50
3631	NASDAQ	LOPE	Wed, Apr 26, 2023	115.10	116.30	115.10	115.69
3630	NASDAQ	LOPE	Tue, Apr 25, 2023	115.92	116.62	115.56	115.74
3629	NASDAQ	LOPE	Mon, Apr 24, 2023	117.01	117.16	115.92	116.29
3628	NASDAQ	LOPE	Fri, Apr 21, 2023	117.24	117.37	116.38	117.02
3627	NASDAQ	LOPE	Thu, Apr 20, 2023	116.66	117.80	116.30	116.60
3626	NASDAQ	LOPE	Wed, Apr 19, 2023	117.44	117.80	116.20	116.99
3625	NASDAQ	LOPE	Tue, Apr 18, 2023	119.32	119.66	116.26	117.30
3624	NASDAQ	LOPE	Mon, Apr 17, 2023	119.93	120.80	118.93	119.14
3623	NASDAQ	LOPE	Fri, Apr 14, 2023	119.17	120.48	119.06	119.80
3622	NASDAQ	LOPE	Thu, Apr 13, 2023	117.71	119.81	117.18	119.32
3621	NASDAQ	LOPE	Wed, Apr 12, 2023	116.89	118.52	116.78	117.39
3620	NASDAQ	LOPE	Tue, Apr 11, 2023	114.90	117.90	114.90	116.39
3619	NASDAQ	LOPE	Mon, Apr 10, 2023	114.66	115.46	114.47	114.90
3618	NASDAQ	LOPE	Thu, Apr 6, 2023	115.07	115.59	114.13	114.77
3617	NASDAQ	LOPE	Wed, Apr 5, 2023	113.23	115.35	112.23	115.22
3616	NASDAQ	LOPE	Tue, Apr 4, 2023	115.00	115.05	112.09	113.55
3615	NASDAQ	LOPE	Mon, Apr 3, 2023	113.76	114.76	113.21	114.70
3614	NASDAQ	LOPE	Fri, Mar 31, 2023	113.11	114.55	112.69	113.90
3613	NASDAQ	LOPE	Thu, Mar 30, 2023	111.73	112.57	111.32	112.33
3612	NASDAQ	LOPE	Wed, Mar 29, 2023	111.60	112.15	110.60	111.40
3611	NASDAQ	LOPE	Tue, Mar 28, 2023	112.03	112.83	110.87	111.52
3610	NASDAQ	LOPE	Mon, Mar 27, 2023	110.09	112.57	110.07	112.03
3609	NASDAQ	LOPE	Fri, Mar 24, 2023	107.68	109.36	107.49	109.29
3608	NASDAQ	LOPE	Thu, Mar 23, 2023	108.60	109.30	107.08	108.11
3607	NASDAQ	LOPE	Wed, Mar 22, 2023	110.56	110.89	107.74	107.98
3606	NASDAQ	LOPE	Tue, Mar 21, 2023	110.64	111.41	109.53	110.42
3605	NASDAQ	LOPE	Mon, Mar 20, 2023	109.83	111.47	109.41	109.52
3604	NASDAQ	LOPE	Fri, Mar 17, 2023	110.31	110.67	108.48	109.14
3603	NASDAQ	LOPE	Thu, Mar 16, 2023	107.64	110.59	107.64	110.22
3602	NASDAQ	LOPE	Wed, Mar 15, 2023	106.50	108.96	106.21	108.42
3601	NASDAQ	LOPE	Tue, Mar 14, 2023	108.91	109.40	107.97	108.44
3600	NASDAQ	LOPE	Mon, Mar 13, 2023	107.35	109.38	106.08	107.24
3599	NASDAQ	LOPE	Fri, Mar 10, 2023	108.35	109.89	107.93	108.55
3598	NASDAQ	LOPE	Thu, Mar 9, 2023	110.77	111.08	108.91	108.96
3597	NASDAQ	LOPE	Wed, Mar 8, 2023	112.17	112.90	109.76	110.74
3596	NASDAQ	LOPE	Tue, Mar 7, 2023	111.97	112.81	110.88	112.51
3595	NASDAQ	LOPE	Mon, Mar 6, 2023	113.06	113.86	110.22	111.88
3594	NASDAQ	LOPE	Fri, Mar 3, 2023	114.85	114.96	111.08	113.76
3593	NASDAQ	LOPE	Thu, Mar 2, 2023	112.91	115.87	112.85	115.20
3592	NASDAQ	LOPE	Wed, Mar 1, 2023	113.50	114.80	112.67	113.65
3591	NASDAQ	LOPE	Tue, Feb 28, 2023	113.62	114.93	112.11	113.29
3590	NASDAQ	LOPE	Mon, Feb 27, 2023	115.32	115.78	113.03	113.76
3589	NASDAQ	LOPE	Fri, Feb 24, 2023	115.03	115.57	113.59	114.48
3588	NASDAQ	LOPE	Thu, Feb 23, 2023	115.98	116.46	113.62	115.64
3587	NASDAQ	LOPE	Wed, Feb 22, 2023	119.40	119.50	115.04	115.96
3586	NASDAQ	LOPE	Tue, Feb 21, 2023	117.43	120.31	116.16	119.48
3585	NASDAQ	LOPE	Fri, Feb 17, 2023	119.58	121.60	116.10	117.82
3584	NASDAQ	LOPE	Thu, Feb 16, 2023	115.41	115.66	113.65	114.38
3583	NASDAQ	LOPE	Wed, Feb 15, 2023	115.28	116.89	114.93	116.00
3582	NASDAQ	LOPE	Tue, Feb 14, 2023	115.24	116.05	114.42	115.74
3581	NASDAQ	LOPE	Mon, Feb 13, 2023	113.52	115.83	113.23	115.63
3580	NASDAQ	LOPE	Fri, Feb 10, 2023	112.41	113.60	111.68	112.89
3579	NASDAQ	LOPE	Thu, Feb 9, 2023	114.43	114.51	112.51	112.90
3578	NASDAQ	LOPE	Wed, Feb 8, 2023	113.08	114.57	111.57	113.48
3577	NASDAQ	LOPE	Tue, Feb 7, 2023	114.94	114.94	109.11	113.27
3576	NASDAQ	LOPE	Mon, Feb 6, 2023	117.82	118.43	115.16	115.65
3575	NASDAQ	LOPE	Fri, Feb 3, 2023	117.15	119.42	116.51	117.93
3574	NASDAQ	LOPE	Thu, Feb 2, 2023	117.26	118.00	116.90	117.78
3573	NASDAQ	LOPE	Wed, Feb 1, 2023	116.60	117.53	115.43	117.30
3572	NASDAQ	LOPE	Tue, Jan 31, 2023	114.53	116.80	114.05	116.56
3571	NASDAQ	LOPE	Mon, Jan 30, 2023	113.20	114.79	113.17	114.17
3570	NASDAQ	LOPE	Fri, Jan 27, 2023	113.68	114.23	112.46	113.43
3569	NASDAQ	LOPE	Thu, Jan 26, 2023	113.54	113.78	109.74	113.68
3568	NASDAQ	LOPE	Wed, Jan 25, 2023	111.81	113.20	111.81	112.90
3567	NASDAQ	LOPE	Tue, Jan 24, 2023	112.66	113.15	111.98	112.01
3566	NASDAQ	LOPE	Mon, Jan 23, 2023	111.82	113.06	111.45	112.21
3565	NASDAQ	LOPE	Fri, Jan 20, 2023	110.43	112.07	110.43	111.91
3564	NASDAQ	LOPE	Thu, Jan 19, 2023	110.90	111.19	109.78	110.00
3563	NASDAQ	LOPE	Wed, Jan 18, 2023	111.84	112.81	109.94	110.35
3562	NASDAQ	LOPE	Tue, Jan 17, 2023	111.74	112.51	111.17	111.42
3561	NASDAQ	LOPE	Fri, Jan 13, 2023	110.64	112.68	110.09	111.67
3560	NASDAQ	LOPE	Thu, Jan 12, 2023	113.11	113.22	110.39	110.76
3559	NASDAQ	LOPE	Wed, Jan 11, 2023	116.32	116.66	113.11	113.24
3558	NASDAQ	LOPE	Tue, Jan 10, 2023	113.62	116.00	113.62	115.52
3557	NASDAQ	LOPE	Mon, Jan 9, 2023	113.16	114.00	111.73	113.62
3556	NASDAQ	LOPE	Fri, Jan 6, 2023	111.40	113.75	109.66	113.33
3555	NASDAQ	LOPE	Thu, Jan 5, 2023	108.19	110.80	107.84	110.45
3554	NASDAQ	LOPE	Wed, Jan 4, 2023	107.42	109.72	107.13	108.55
3553	NASDAQ	LOPE	Tue, Jan 3, 2023	105.86	106.99	105.23	106.78
3552	NASDAQ	LOPE	Fri, Dec 30, 2022	105.97	106.57	104.98	105.66
3551	NASDAQ	LOPE	Thu, Dec 29, 2022	105.55	107.32	104.57	106.29
3550	NASDAQ	LOPE	Wed, Dec 28, 2022	106.43	107.70	105.30	105.34
3549	NASDAQ	LOPE	Tue, Dec 27, 2022	106.18	108.07	105.68	106.86
3548	NASDAQ	LOPE	Fri, Dec 23, 2022	107.41	107.41	106.06	106.10
3547	NASDAQ	LOPE	Thu, Dec 22, 2022	107.23	107.77	106.07	107.31
3546	NASDAQ	LOPE	Wed, Dec 21, 2022	106.22	108.64	106.22	107.34
3545	NASDAQ	LOPE	Tue, Dec 20, 2022	104.53	106.53	104.53	106.08
3544	NASDAQ	LOPE	Mon, Dec 19, 2022	105.02	107.08	103.99	104.83
3543	NASDAQ	LOPE	Fri, Dec 16, 2022	105.74	106.34	103.71	104.77
3542	NASDAQ	LOPE	Thu, Dec 15, 2022	103.90	107.17	103.09	105.72
3541	NASDAQ	LOPE	Wed, Dec 14, 2022	103.93	105.48	103.01	104.27
3540	NASDAQ	LOPE	Tue, Dec 13, 2022	104.25	105.94	103.18	103.57
3539	NASDAQ	LOPE	Mon, Dec 12, 2022	102.10	103.91	102.10	102.89
3538	NASDAQ	LOPE	Fri, Dec 9, 2022	105.53	106.66	101.72	102.04
3537	NASDAQ	LOPE	Thu, Dec 8, 2022	107.84	108.16	105.56	106.22
3536	NASDAQ	LOPE	Wed, Dec 7, 2022	107.65	108.58	106.78	107.38
3535	NASDAQ	LOPE	Tue, Dec 6, 2022	108.33	109.28	107.37	108.03
3534	NASDAQ	LOPE	Mon, Dec 5, 2022	108.89	108.89	106.69	107.74
3533	NASDAQ	LOPE	Fri, Dec 2, 2022	110.94	110.94	104.31	109.37
3532	NASDAQ	LOPE	Thu, Dec 1, 2022	113.62	114.34	113.11	113.63
3531	NASDAQ	LOPE	Wed, Nov 30, 2022	110.94	113.53	110.14	113.07
3530	NASDAQ	LOPE	Tue, Nov 29, 2022	110.55	111.22	109.80	110.27
3529	NASDAQ	LOPE	Mon, Nov 28, 2022	110.95	112.26	109.51	110.49
3528	NASDAQ	LOPE	Fri, Nov 25, 2022	112.13	112.90	110.61	111.69
3527	NASDAQ	LOPE	Wed, Nov 23, 2022	111.34	112.68	111.34	111.96
3526	NASDAQ	LOPE	Tue, Nov 22, 2022	110.98	112.06	110.00	111.65
3525	NASDAQ	LOPE	Mon, Nov 21, 2022	110.23	111.19	109.67	110.65
3524	NASDAQ	LOPE	Fri, Nov 18, 2022	110.37	111.36	108.92	110.80
3523	NASDAQ	LOPE	Thu, Nov 17, 2022	108.77	109.75	106.97	109.57
3522	NASDAQ	LOPE	Wed, Nov 16, 2022	110.22	110.84	108.63	109.47
3521	NASDAQ	LOPE	Tue, Nov 15, 2022	110.55	111.68	109.73	110.83
3520	NASDAQ	LOPE	Mon, Nov 14, 2022	108.44	111.01	107.42	109.75
3519	NASDAQ	LOPE	Fri, Nov 11, 2022	109.38	109.97	106.98	108.36
3518	NASDAQ	LOPE	Thu, Nov 10, 2022	107.72	108.04	106.46	107.92
3517	NASDAQ	LOPE	Wed, Nov 9, 2022	104.50	105.00	102.96	104.71
3516	NASDAQ	LOPE	Tue, Nov 8, 2022	103.15	105.75	102.13	105.11
3515	NASDAQ	LOPE	Mon, Nov 7, 2022	101.00	104.25	100.46	102.87
3514	NASDAQ	LOPE	Fri, Nov 4, 2022	102.26	102.65	99.87	101.30
3513	NASDAQ	LOPE	Thu, Nov 3, 2022	100.21	101.90	99.44	101.44
3512	NASDAQ	LOPE	Wed, Nov 2, 2022	101.31	104.14	100.58	100.69
3511	NASDAQ	LOPE	Tue, Nov 1, 2022	101.71	102.59	100.01	101.12
3510	NASDAQ	LOPE	Mon, Oct 31, 2022	99.71	101.60	97.68	100.63
3509	NASDAQ	LOPE	Fri, Oct 28, 2022	91.52	101.12	90.84	100.33
3508	NASDAQ	LOPE	Thu, Oct 27, 2022	86.29	88.40	85.84	87.35
3507	NASDAQ	LOPE	Wed, Oct 26, 2022	87.97	89.05	86.21	86.23
3506	NASDAQ	LOPE	Tue, Oct 25, 2022	85.07	87.73	85.07	87.58
3505	NASDAQ	LOPE	Mon, Oct 24, 2022	83.70	85.22	83.36	84.71
3504	NASDAQ	LOPE	Fri, Oct 21, 2022	84.00	84.96	83.27	83.90
3503	NASDAQ	LOPE	Thu, Oct 20, 2022	84.92	85.30	83.49	83.77
3502	NASDAQ	LOPE	Wed, Oct 19, 2022	85.05	86.10	83.41	84.77
3501	NASDAQ	LOPE	Tue, Oct 18, 2022	84.60	86.66	84.60	85.66
3500	NASDAQ	LOPE	Mon, Oct 17, 2022	82.95	84.58	82.95	83.88
3499	NASDAQ	LOPE	Fri, Oct 14, 2022	83.27	84.10	82.12	82.31
3498	NASDAQ	LOPE	Thu, Oct 13, 2022	81.22	83.95	80.75	83.29
3497	NASDAQ	LOPE	Wed, Oct 12, 2022	79.49	82.71	78.77	82.39
3496	NASDAQ	LOPE	Tue, Oct 11, 2022	80.00	80.52	78.37	79.34
3495	NASDAQ	LOPE	Mon, Oct 10, 2022	80.87	81.46	79.19	80.21
3494	NASDAQ	LOPE	Fri, Oct 7, 2022	82.39	82.39	80.57	80.84
3493	NASDAQ	LOPE	Thu, Oct 6, 2022	81.81	82.73	81.56	82.63
3492	NASDAQ	LOPE	Wed, Oct 5, 2022	83.82	84.49	81.21	81.71
3491	NASDAQ	LOPE	Tue, Oct 4, 2022	82.75	84.87	81.26	84.53
3490	NASDAQ	LOPE	Mon, Oct 3, 2022	82.86	83.77	81.97	82.25
3489	NASDAQ	LOPE	Fri, Sep 30, 2022	82.66	84.04	82.11	82.25
3488	NASDAQ	LOPE	Thu, Sep 29, 2022	81.65	83.58	81.22	83.16
3487	NASDAQ	LOPE	Wed, Sep 28, 2022	81.12	82.82	80.04	82.41
3486	NASDAQ	LOPE	Tue, Sep 27, 2022	80.21	81.44	79.95	81.00
3485	NASDAQ	LOPE	Mon, Sep 26, 2022	79.94	81.11	79.53	79.96
3484	NASDAQ	LOPE	Fri, Sep 23, 2022	79.44	80.14	79.00	79.74
3483	NASDAQ	LOPE	Thu, Sep 22, 2022	81.67	82.00	79.87	79.96
3482	NASDAQ	LOPE	Wed, Sep 21, 2022	82.54	83.23	81.57	81.86
3481	NASDAQ	LOPE	Tue, Sep 20, 2022	83.31	83.44	81.93	82.63
3480	NASDAQ	LOPE	Mon, Sep 19, 2022	84.67	85.10	81.85	83.46
3479	NASDAQ	LOPE	Fri, Sep 16, 2022	84.16	85.45	83.72	85.09
3478	NASDAQ	LOPE	Thu, Sep 15, 2022	83.19	84.64	83.19	84.47
3477	NASDAQ	LOPE	Wed, Sep 14, 2022	83.13	83.53	82.23	83.39
3476	NASDAQ	LOPE	Tue, Sep 13, 2022	83.80	84.19	82.40	82.85
3475	NASDAQ	LOPE	Mon, Sep 12, 2022	83.85	84.71	83.72	84.56
3474	NASDAQ	LOPE	Fri, Sep 9, 2022	81.69	83.48	80.94	83.17
3473	NASDAQ	LOPE	Thu, Sep 8, 2022	80.77	82.00	80.19	81.39
3472	NASDAQ	LOPE	Wed, Sep 7, 2022	80.22	81.16	79.49	80.87
3471	NASDAQ	LOPE	Tue, Sep 6, 2022	81.22	82.30	79.43	79.51
3470	NASDAQ	LOPE	Fri, Sep 2, 2022	81.58	81.67	79.62	81.08
3469	NASDAQ	LOPE	Thu, Sep 1, 2022	81.06	82.89	80.70	81.66
3468	NASDAQ	LOPE	Wed, Aug 31, 2022	82.50	82.99	81.19	81.38
3467	NASDAQ	LOPE	Tue, Aug 30, 2022	83.47	83.66	81.89	82.01
3466	NASDAQ	LOPE	Mon, Aug 29, 2022	83.58	83.96	82.47	83.08
3465	NASDAQ	LOPE	Fri, Aug 26, 2022	86.09	86.25	84.26	84.34
3464	NASDAQ	LOPE	Thu, Aug 25, 2022	84.92	86.13	84.56	86.02
3463	NASDAQ	LOPE	Wed, Aug 24, 2022	83.75	84.70	83.29	84.46
3462	NASDAQ	LOPE	Tue, Aug 23, 2022	84.97	85.66	83.46	83.94
3461	NASDAQ	LOPE	Mon, Aug 22, 2022	85.01	86.12	84.40	85.23
3460	NASDAQ	LOPE	Fri, Aug 19, 2022	84.41	86.35	84.41	85.89
3459	NASDAQ	LOPE	Thu, Aug 18, 2022	84.48	85.02	83.67	85.00
3458	NASDAQ	LOPE	Wed, Aug 17, 2022	84.80	85.90	84.35	84.65
3457	NASDAQ	LOPE	Tue, Aug 16, 2022	84.67	85.68	84.67	85.24
3456	NASDAQ	LOPE	Mon, Aug 15, 2022	83.57	85.45	83.36	84.95
3455	NASDAQ	LOPE	Fri, Aug 12, 2022	83.61	84.91	82.88	84.20
3454	NASDAQ	LOPE	Thu, Aug 11, 2022	83.54	83.67	82.55	83.23
3453	NASDAQ	LOPE	Wed, Aug 10, 2022	83.44	84.13	82.62	83.03
3452	NASDAQ	LOPE	Tue, Aug 9, 2022	83.02	84.13	81.95	82.94
3451	NASDAQ	LOPE	Mon, Aug 8, 2022	84.56	85.37	82.61	83.06
3450	NASDAQ	LOPE	Fri, Aug 5, 2022	88.60	88.99	80.59	84.67
3449	NASDAQ	LOPE	Thu, Aug 4, 2022	96.16	97.00	94.86	94.86
3448	NASDAQ	LOPE	Wed, Aug 3, 2022	96.51	97.20	95.22	96.42
3447	NASDAQ	LOPE	Tue, Aug 2, 2022	95.97	96.45	94.68	96.12
3446	NASDAQ	LOPE	Mon, Aug 1, 2022	96.09	96.77	94.92	96.19
3445	NASDAQ	LOPE	Fri, Jul 29, 2022	95.93	96.17	94.05	96.07
3444	NASDAQ	LOPE	Thu, Jul 28, 2022	96.95	96.95	95.28	96.38
3443	NASDAQ	LOPE	Wed, Jul 27, 2022	95.77	97.29	94.96	96.95
3442	NASDAQ	LOPE	Tue, Jul 26, 2022	94.41	95.63	94.40	95.40
3441	NASDAQ	LOPE	Mon, Jul 25, 2022	94.21	95.26	93.82	94.69
3440	NASDAQ	LOPE	Fri, Jul 22, 2022	94.07	94.86	93.33	93.91
3439	NASDAQ	LOPE	Thu, Jul 21, 2022	92.09	93.70	89.48	93.68
3438	NASDAQ	LOPE	Wed, Jul 20, 2022	91.64	92.39	90.86	92.29
3437	NASDAQ	LOPE	Tue, Jul 19, 2022	89.89	91.45	89.24	91.33
3436	NASDAQ	LOPE	Mon, Jul 18, 2022	88.56	89.33	88.43	89.02
3435	NASDAQ	LOPE	Fri, Jul 15, 2022	86.73	88.54	86.53	88.36
3434	NASDAQ	LOPE	Thu, Jul 14, 2022	85.93	86.98	85.29	86.35
3433	NASDAQ	LOPE	Wed, Jul 13, 2022	86.91	87.98	86.21	86.89
3432	NASDAQ	LOPE	Tue, Jul 12, 2022	88.92	89.68	87.38	87.65
3431	NASDAQ	LOPE	Mon, Jul 11, 2022	90.31	90.82	88.34	88.64
3430	NASDAQ	LOPE	Fri, Jul 8, 2022	89.62	91.62	89.62	90.85
3429	NASDAQ	LOPE	Thu, Jul 7, 2022	92.28	93.37	89.27	90.33
3428	NASDAQ	LOPE	Wed, Jul 6, 2022	93.72	93.80	91.61	92.26
3427	NASDAQ	LOPE	Tue, Jul 5, 2022	94.88	94.95	91.87	93.45
3426	NASDAQ	LOPE	Fri, Jul 1, 2022	93.79	95.41	93.20	95.37
3425	NASDAQ	LOPE	Thu, Jun 30, 2022	94.00	95.04	93.25	94.19
3424	NASDAQ	LOPE	Wed, Jun 29, 2022	95.13	95.57	94.31	94.89
3423	NASDAQ	LOPE	Tue, Jun 28, 2022	96.78	97.22	94.98	94.99
3422	NASDAQ	LOPE	Mon, Jun 27, 2022	96.31	97.41	94.04	96.19
3421	NASDAQ	LOPE	Fri, Jun 24, 2022	90.98	96.97	89.81	96.85
3420	NASDAQ	LOPE	Thu, Jun 23, 2022	88.70	90.64	88.22	90.59
3419	NASDAQ	LOPE	Wed, Jun 22, 2022	88.15	89.08	87.78	88.36
3418	NASDAQ	LOPE	Tue, Jun 21, 2022	88.72	88.77	86.57	88.57
3417	NASDAQ	LOPE	Fri, Jun 17, 2022	85.17	87.96	84.43	87.84
3416	NASDAQ	LOPE	Thu, Jun 16, 2022	85.70	86.88	83.31	84.21
3415	NASDAQ	LOPE	Wed, Jun 15, 2022	88.14	88.46	85.51	86.89
3414	NASDAQ	LOPE	Tue, Jun 14, 2022	86.09	87.05	85.36	86.87
3413	NASDAQ	LOPE	Mon, Jun 13, 2022	87.64	88.31	85.26	85.59
3412	NASDAQ	LOPE	Fri, Jun 10, 2022	88.96	89.90	87.84	88.79
3411	NASDAQ	LOPE	Thu, Jun 9, 2022	90.92	91.40	89.95	90.01
3410	NASDAQ	LOPE	Wed, Jun 8, 2022	91.25	92.48	90.28	90.94
3409	NASDAQ	LOPE	Tue, Jun 7, 2022	88.57	90.97	87.97	90.87
3408	NASDAQ	LOPE	Mon, Jun 6, 2022	88.58	89.22	87.28	89.02
3407	NASDAQ	LOPE	Fri, Jun 3, 2022	87.00	89.26	87.00	88.34
3406	NASDAQ	LOPE	Thu, Jun 2, 2022	88.09	88.93	86.92	88.93
3405	NASDAQ	LOPE	Wed, Jun 1, 2022	88.12	90.10	86.89	88.12
3404	NASDAQ	LOPE	Tue, May 31, 2022	89.78	90.86	88.46	89.17
3403	NASDAQ	LOPE	Fri, May 27, 2022	89.30	90.42	88.99	90.42
3402	NASDAQ	LOPE	Thu, May 26, 2022	89.50	90.72	88.93	89.11
3401	NASDAQ	LOPE	Wed, May 25, 2022	87.90	90.07	87.90	88.96
3400	NASDAQ	LOPE	Tue, May 24, 2022	88.89	89.07	87.01	87.95
3399	NASDAQ	LOPE	Mon, May 23, 2022	89.01	89.81	88.17	88.91
3398	NASDAQ	LOPE	Fri, May 20, 2022	88.13	88.47	86.67	88.44
3397	NASDAQ	LOPE	Thu, May 19, 2022	87.46	88.73	86.26	88.05
3396	NASDAQ	LOPE	Wed, May 18, 2022	88.45	90.65	87.59	87.77
3395	NASDAQ	LOPE	Tue, May 17, 2022	88.52	89.03	87.87	88.75
3394	NASDAQ	LOPE	Mon, May 16, 2022	87.13	88.54	86.18	87.90
3393	NASDAQ	LOPE	Fri, May 13, 2022	87.57	87.82	86.09	87.31
3392	NASDAQ	LOPE	Thu, May 12, 2022	88.38	89.90	86.60	87.37
3391	NASDAQ	LOPE	Wed, May 11, 2022	89.53	92.10	88.26	88.60
3390	NASDAQ	LOPE	Tue, May 10, 2022	91.88	92.71	89.35	89.64
3389	NASDAQ	LOPE	Mon, May 9, 2022	93.79	94.95	91.38	91.72
3388	NASDAQ	LOPE	Fri, May 6, 2022	97.80	98.73	94.17	94.51
3387	NASDAQ	LOPE	Thu, May 5, 2022	98.87	98.87	94.51	98.19
3386	NASDAQ	LOPE	Wed, May 4, 2022	95.65	95.65	93.06	95.04
3385	NASDAQ	LOPE	Tue, May 3, 2022	94.41	95.30	93.61	94.51
3384	NASDAQ	LOPE	Mon, May 2, 2022	96.34	97.44	95.60	96.32
3383	NASDAQ	LOPE	Fri, Apr 29, 2022	98.55	98.91	95.88	95.97
3382	NASDAQ	LOPE	Thu, Apr 28, 2022	100.00	100.58	97.47	98.55
3381	NASDAQ	LOPE	Wed, Apr 27, 2022	99.27	101.15	99.01	99.28
3380	NASDAQ	LOPE	Tue, Apr 26, 2022	100.93	101.39	99.08	99.08
3379	NASDAQ	LOPE	Mon, Apr 25, 2022	99.26	101.44	98.28	101.25
3378	NASDAQ	LOPE	Fri, Apr 22, 2022	100.46	101.08	98.95	99.18
3377	NASDAQ	LOPE	Thu, Apr 21, 2022	102.04	102.04	100.11	100.71
3376	NASDAQ	LOPE	Wed, Apr 20, 2022	100.89	101.70	100.51	101.48
3375	NASDAQ	LOPE	Tue, Apr 19, 2022	100.27	100.82	99.35	100.76
3374	NASDAQ	LOPE	Mon, Apr 18, 2022	101.08	101.43	99.87	100.24
3373	NASDAQ	LOPE	Thu, Apr 14, 2022	99.46	102.03	99.28	101.28
3372	NASDAQ	LOPE	Wed, Apr 13, 2022	99.48	100.00	98.66	99.83
3371	NASDAQ	LOPE	Tue, Apr 12, 2022	99.19	100.32	98.96	99.36
3370	NASDAQ	LOPE	Mon, Apr 11, 2022	99.16	100.73	98.82	98.93
3369	NASDAQ	LOPE	Fri, Apr 8, 2022	99.46	100.62	99.27	99.62
3368	NASDAQ	LOPE	Thu, Apr 7, 2022	98.23	99.49	97.19	99.17
3367	NASDAQ	LOPE	Wed, Apr 6, 2022	97.65	98.56	97.04	97.93
3366	NASDAQ	LOPE	Tue, Apr 5, 2022	97.42	98.29	97.08	97.85
3365	NASDAQ	LOPE	Mon, Apr 4, 2022	98.81	98.93	96.88	97.05
3364	NASDAQ	LOPE	Fri, Apr 1, 2022	97.60	99.47	97.60	99.06
3363	NASDAQ	LOPE	Thu, Mar 31, 2022	97.58	98.40	97.11	97.11
3362	NASDAQ	LOPE	Wed, Mar 30, 2022	97.57	97.74	96.61	97.47
3361	NASDAQ	LOPE	Tue, Mar 29, 2022	97.40	98.24	96.28	97.35
3360	NASDAQ	LOPE	Mon, Mar 28, 2022	97.11	98.23	96.72	97.12
3359	NASDAQ	LOPE	Fri, Mar 25, 2022	96.84	97.64	93.82	97.54
3358	NASDAQ	LOPE	Thu, Mar 24, 2022	95.31	96.91	94.00	96.85
3357	NASDAQ	LOPE	Wed, Mar 23, 2022	95.34	95.72	94.49	95.02
3356	NASDAQ	LOPE	Tue, Mar 22, 2022	97.43	98.79	95.64	95.82
3355	NASDAQ	LOPE	Mon, Mar 21, 2022	97.16	98.74	96.73	97.33
3354	NASDAQ	LOPE	Fri, Mar 18, 2022	94.26	97.72	93.64	97.64
3353	NASDAQ	LOPE	Thu, Mar 17, 2022	93.68	95.26	93.10	95.04
3352	NASDAQ	LOPE	Wed, Mar 16, 2022	93.55	94.07	92.19	93.90
3351	NASDAQ	LOPE	Tue, Mar 15, 2022	91.72	92.90	91.32	92.62
3350	NASDAQ	LOPE	Mon, Mar 14, 2022	91.05	93.26	90.75	92.16
3349	NASDAQ	LOPE	Fri, Mar 11, 2022	92.95	93.87	91.26	91.55
3348	NASDAQ	LOPE	Thu, Mar 10, 2022	92.21	93.88	91.65	92.95
3347	NASDAQ	LOPE	Wed, Mar 9, 2022	91.51	93.00	90.70	92.71
3346	NASDAQ	LOPE	Tue, Mar 8, 2022	88.99	91.81	88.58	90.86
3345	NASDAQ	LOPE	Mon, Mar 7, 2022	88.45	90.69	86.76	89.27
3344	NASDAQ	LOPE	Fri, Mar 4, 2022	86.56	89.19	86.53	88.55
3343	NASDAQ	LOPE	Thu, Mar 3, 2022	88.48	88.86	86.80	87.41
3342	NASDAQ	LOPE	Wed, Mar 2, 2022	88.09	89.29	87.82	88.30
3341	NASDAQ	LOPE	Tue, Mar 1, 2022	86.94	89.61	86.18	88.19
3340	NASDAQ	LOPE	Mon, Feb 28, 2022	89.30	89.60	86.46	86.83
3339	NASDAQ	LOPE	Fri, Feb 25, 2022	86.47	90.64	85.80	90.42
3338	NASDAQ	LOPE	Thu, Feb 24, 2022	85.61	86.97	83.78	86.21
3337	NASDAQ	LOPE	Wed, Feb 23, 2022	85.92	87.46	84.62	87.01
3336	NASDAQ	LOPE	Tue, Feb 22, 2022	84.33	87.44	83.56	86.29
3335	NASDAQ	LOPE	Fri, Feb 18, 2022	81.32	84.89	80.75	84.72
3334	NASDAQ	LOPE	Thu, Feb 17, 2022	75.00	82.59	72.00	81.98
3333	NASDAQ	LOPE	Wed, Feb 16, 2022	79.94	79.94	78.36	79.09
3332	NASDAQ	LOPE	Tue, Feb 15, 2022	79.00	80.91	78.59	80.08
3331	NASDAQ	LOPE	Mon, Feb 14, 2022	78.14	79.61	77.55	78.45
3330	NASDAQ	LOPE	Fri, Feb 11, 2022	78.61	80.00	77.64	78.00
3329	NASDAQ	LOPE	Thu, Feb 10, 2022	80.97	80.99	77.80	78.48
3328	NASDAQ	LOPE	Wed, Feb 9, 2022	83.28	84.02	79.92	82.02
3327	NASDAQ	LOPE	Tue, Feb 8, 2022	82.67	84.18	82.10	83.88
3326	NASDAQ	LOPE	Mon, Feb 7, 2022	82.90	82.90	79.52	82.32
3325	NASDAQ	LOPE	Fri, Feb 4, 2022	78.30	82.57	76.51	81.93
3324	NASDAQ	LOPE	Thu, Feb 3, 2022	81.55	82.19	77.87	78.17
3323	NASDAQ	LOPE	Wed, Feb 2, 2022	83.41	83.41	81.81	81.97
3322	NASDAQ	LOPE	Tue, Feb 1, 2022	83.71	83.77	82.06	83.12
3321	NASDAQ	LOPE	Mon, Jan 31, 2022	79.90	83.87	79.30	83.68
3320	NASDAQ	LOPE	Fri, Jan 28, 2022	80.81	81.47	78.32	80.02
3319	NASDAQ	LOPE	Thu, Jan 27, 2022	83.11	84.35	82.01	82.28
3318	NASDAQ	LOPE	Wed, Jan 26, 2022	85.07	87.94	82.92	82.99
3317	NASDAQ	LOPE	Tue, Jan 25, 2022	86.41	86.45	84.15	84.67
3316	NASDAQ	LOPE	Mon, Jan 24, 2022	82.64	87.00	81.07	86.73
3315	NASDAQ	LOPE	Fri, Jan 21, 2022	83.41	85.50	83.03	83.79
3314	NASDAQ	LOPE	Thu, Jan 20, 2022	85.23	86.42	83.44	83.61
3313	NASDAQ	LOPE	Wed, Jan 19, 2022	85.98	86.98	84.46	84.58
3312	NASDAQ	LOPE	Tue, Jan 18, 2022	87.33	88.48	85.96	86.10
3311	NASDAQ	LOPE	Fri, Jan 14, 2022	86.70	87.88	86.14	87.33
3310	NASDAQ	LOPE	Thu, Jan 13, 2022	86.27	87.37	85.26	86.27
3309	NASDAQ	LOPE	Wed, Jan 12, 2022	88.67	89.22	85.25	85.99
3308	NASDAQ	LOPE	Tue, Jan 11, 2022	87.72	89.22	87.18	88.61
3307	NASDAQ	LOPE	Mon, Jan 10, 2022	86.70	87.78	85.38	87.58
3306	NASDAQ	LOPE	Fri, Jan 7, 2022	88.24	90.35	86.78	87.19
3305	NASDAQ	LOPE	Thu, Jan 6, 2022	86.10	88.77	85.65	87.84
3304	NASDAQ	LOPE	Wed, Jan 5, 2022	86.99	87.93	85.78	85.78
3303	NASDAQ	LOPE	Tue, Jan 4, 2022	87.46	88.49	85.58	86.99
3302	NASDAQ	LOPE	Mon, Jan 3, 2022	83.54	87.91	83.18	87.47
3301	NASDAQ	LOPE	Fri, Dec 31, 2021	85.64	86.98	85.59	85.71
3300	NASDAQ	LOPE	Thu, Dec 30, 2021	85.19	86.78	85.19	85.79
3299	NASDAQ	LOPE	Wed, Dec 29, 2021	85.43	85.89	84.89	85.23
3298	NASDAQ	LOPE	Tue, Dec 28, 2021	85.80	86.59	84.68	85.43
3297	NASDAQ	LOPE	Mon, Dec 27, 2021	85.02	86.00	83.58	85.84
3296	NASDAQ	LOPE	Thu, Dec 23, 2021	84.71	85.76	84.09	85.30
3295	NASDAQ	LOPE	Wed, Dec 22, 2021	84.88	85.04	83.92	84.42
3294	NASDAQ	LOPE	Tue, Dec 21, 2021	83.94	84.71	82.67	84.64
3293	NASDAQ	LOPE	Mon, Dec 20, 2021	83.54	84.77	80.64	83.34
3292	NASDAQ	LOPE	Fri, Dec 17, 2021	80.63	85.06	79.94	84.51
3291	NASDAQ	LOPE	Thu, Dec 16, 2021	78.94	81.22	78.51	80.50
3290	NASDAQ	LOPE	Wed, Dec 15, 2021	78.80	79.29	77.62	78.73
3289	NASDAQ	LOPE	Tue, Dec 14, 2021	78.68	80.43	77.59	79.09
3288	NASDAQ	LOPE	Mon, Dec 13, 2021	76.66	80.08	76.56	78.95
3287	NASDAQ	LOPE	Fri, Dec 10, 2021	75.65	77.99	75.65	77.08
3286	NASDAQ	LOPE	Thu, Dec 9, 2021	75.45	77.92	74.87	75.50
3285	NASDAQ	LOPE	Wed, Dec 8, 2021	75.95	77.42	74.02	77.13
3284	NASDAQ	LOPE	Tue, Dec 7, 2021	75.00	75.83	74.42	75.33
3283	NASDAQ	LOPE	Mon, Dec 6, 2021	71.44	74.38	71.03	74.31
3282	NASDAQ	LOPE	Fri, Dec 3, 2021	71.23	72.08	70.00	71.00
3281	NASDAQ	LOPE	Thu, Dec 2, 2021	70.69	72.14	70.28	71.29
3280	NASDAQ	LOPE	Wed, Dec 1, 2021	73.69	74.32	70.21	70.22
3279	NASDAQ	LOPE	Tue, Nov 30, 2021	72.97	73.18	71.24	72.47
3278	NASDAQ	LOPE	Mon, Nov 29, 2021	76.10	76.10	73.12	73.12
3277	NASDAQ	LOPE	Fri, Nov 26, 2021	74.30	75.98	73.77	75.52
3276	NASDAQ	LOPE	Wed, Nov 24, 2021	75.93	76.97	74.91	76.56
3275	NASDAQ	LOPE	Tue, Nov 23, 2021	80.45	80.45	75.82	76.16
3274	NASDAQ	LOPE	Mon, Nov 22, 2021	77.86	78.70	76.85	76.91
3273	NASDAQ	LOPE	Fri, Nov 19, 2021	77.60	78.85	77.00	77.60
3272	NASDAQ	LOPE	Thu, Nov 18, 2021	80.00	80.00	76.77	77.10
3271	NASDAQ	LOPE	Wed, Nov 17, 2021	79.92	80.07	78.96	79.94
3270	NASDAQ	LOPE	Tue, Nov 16, 2021	79.93	81.28	79.66	80.26
3269	NASDAQ	LOPE	Mon, Nov 15, 2021	81.12	81.55	79.85	79.93
3268	NASDAQ	LOPE	Fri, Nov 12, 2021	80.61	81.67	80.29	81.01
3267	NASDAQ	LOPE	Thu, Nov 11, 2021	81.74	81.74	79.75	80.17
3266	NASDAQ	LOPE	Wed, Nov 10, 2021	82.34	83.67	81.27	81.64
3265	NASDAQ	LOPE	Tue, Nov 9, 2021	82.05	83.69	82.00	82.76
3264	NASDAQ	LOPE	Mon, Nov 8, 2021	83.70	84.95	82.07	82.42
3263	NASDAQ	LOPE	Fri, Nov 5, 2021	83.85	84.49	83.30	84.00
3262	NASDAQ	LOPE	Thu, Nov 4, 2021	83.57	85.00	81.82	82.57
3261	NASDAQ	LOPE	Wed, Nov 3, 2021	79.58	85.42	79.58	83.76
3260	NASDAQ	LOPE	Tue, Nov 2, 2021	87.00	87.04	79.09	79.58
3259	NASDAQ	LOPE	Mon, Nov 1, 2021	80.03	88.36	79.73	88.12
3258	NASDAQ	LOPE	Fri, Oct 29, 2021	86.77	87.51	79.17	79.70
3257	NASDAQ	LOPE	Thu, Oct 28, 2021	88.37	88.86	87.79	87.95
3256	NASDAQ	LOPE	Wed, Oct 27, 2021	89.83	90.19	87.84	87.96
3255	NASDAQ	LOPE	Tue, Oct 26, 2021	91.41	91.41	89.61	89.80
3254	NASDAQ	LOPE	Mon, Oct 25, 2021	91.93	91.93	90.10	90.98
3253	NASDAQ	LOPE	Fri, Oct 22, 2021	92.14	92.70	91.17	91.58
3252	NASDAQ	LOPE	Thu, Oct 21, 2021	89.98	92.38	89.34	92.07
3251	NASDAQ	LOPE	Wed, Oct 20, 2021	89.55	90.06	88.77	89.82
3250	NASDAQ	LOPE	Tue, Oct 19, 2021	88.87	89.53	87.70	89.13
3249	NASDAQ	LOPE	Mon, Oct 18, 2021	89.49	89.60	88.28	88.40
3248	NASDAQ	LOPE	Fri, Oct 15, 2021	90.28	91.45	89.79	89.92
3247	NASDAQ	LOPE	Thu, Oct 14, 2021	88.10	90.46	87.99	89.79
3246	NASDAQ	LOPE	Wed, Oct 13, 2021	85.93	87.78	85.51	87.61
3245	NASDAQ	LOPE	Tue, Oct 12, 2021	86.46	87.32	85.56	85.75
3244	NASDAQ	LOPE	Mon, Oct 11, 2021	87.18	87.79	86.15	86.38
3243	NASDAQ	LOPE	Fri, Oct 8, 2021	88.46	88.76	87.10	87.21
3242	NASDAQ	LOPE	Thu, Oct 7, 2021	85.87	88.41	85.76	88.18
3241	NASDAQ	LOPE	Wed, Oct 6, 2021	85.54	86.32	84.47	85.46
3240	NASDAQ	LOPE	Tue, Oct 5, 2021	86.51	87.39	85.92	86.07
3239	NASDAQ	LOPE	Mon, Oct 4, 2021	86.99	88.23	86.36	86.60
3238	NASDAQ	LOPE	Fri, Oct 1, 2021	88.53	89.55	87.12	87.23
3237	NASDAQ	LOPE	Thu, Sep 30, 2021	87.42	88.95	87.33	87.96
3236	NASDAQ	LOPE	Wed, Sep 29, 2021	88.02	88.74	87.29	87.43
3235	NASDAQ	LOPE	Tue, Sep 28, 2021	87.06	88.90	86.34	87.70
3234	NASDAQ	LOPE	Mon, Sep 27, 2021	86.93	89.48	86.93	87.61
3233	NASDAQ	LOPE	Fri, Sep 24, 2021	85.86	87.07	85.37	86.93
3232	NASDAQ	LOPE	Thu, Sep 23, 2021	85.63	86.48	84.82	86.09
3231	NASDAQ	LOPE	Wed, Sep 22, 2021	85.66	86.29	83.30	85.24
3230	NASDAQ	LOPE	Tue, Sep 21, 2021	85.56	85.94	84.86	85.33
3229	NASDAQ	LOPE	Mon, Sep 20, 2021	87.01	87.01	84.32	85.16
3228	NASDAQ	LOPE	Fri, Sep 17, 2021	87.42	89.87	87.42	87.79
3227	NASDAQ	LOPE	Thu, Sep 16, 2021	88.10	88.73	87.17	87.50
3226	NASDAQ	LOPE	Wed, Sep 15, 2021	87.69	88.94	87.32	88.01
3225	NASDAQ	LOPE	Tue, Sep 14, 2021	88.07	88.45	87.30	87.71
3224	NASDAQ	LOPE	Mon, Sep 13, 2021	87.51	88.49	86.01	87.63
3223	NASDAQ	LOPE	Fri, Sep 10, 2021	90.01	90.38	87.46	87.49
3222	NASDAQ	LOPE	Thu, Sep 9, 2021	90.27	90.48	89.69	89.77
3221	NASDAQ	LOPE	Wed, Sep 8, 2021	89.32	90.57	89.07	90.34
3220	NASDAQ	LOPE	Tue, Sep 7, 2021	91.01	91.87	89.31	89.45
3219	NASDAQ	LOPE	Fri, Sep 3, 2021	90.43	91.34	89.92	91.18
3218	NASDAQ	LOPE	Thu, Sep 2, 2021	90.35	91.90	90.35	90.73
3217	NASDAQ	LOPE	Wed, Sep 1, 2021	89.31	91.12	89.31	90.21
3216	NASDAQ	LOPE	Tue, Aug 31, 2021	88.46	89.90	88.43	89.14
3215	NASDAQ	LOPE	Mon, Aug 30, 2021	89.08	89.50	88.06	88.72
3214	NASDAQ	LOPE	Fri, Aug 27, 2021	87.55	89.08	86.80	88.76
3213	NASDAQ	LOPE	Thu, Aug 26, 2021	87.46	88.69	87.24	87.49
3212	NASDAQ	LOPE	Wed, Aug 25, 2021	87.35	88.14	86.63	87.79
3211	NASDAQ	LOPE	Tue, Aug 24, 2021	86.32	87.73	84.97	87.48
3210	NASDAQ	LOPE	Mon, Aug 23, 2021	86.25	87.12	85.92	86.26
3209	NASDAQ	LOPE	Fri, Aug 20, 2021	83.60	86.81	83.01	85.72
3208	NASDAQ	LOPE	Thu, Aug 19, 2021	83.05	84.98	83.05	83.85
3207	NASDAQ	LOPE	Wed, Aug 18, 2021	85.17	85.40	83.58	83.76
3206	NASDAQ	LOPE	Tue, Aug 17, 2021	86.13	86.60	84.18	84.95
3205	NASDAQ	LOPE	Mon, Aug 16, 2021	87.63	88.89	86.78	86.82
3204	NASDAQ	LOPE	Fri, Aug 13, 2021	87.73	88.41	87.11	88.10
3203	NASDAQ	LOPE	Thu, Aug 12, 2021	88.32	89.36	87.65	87.65
3202	NASDAQ	LOPE	Wed, Aug 11, 2021	89.40	89.79	88.29	88.46
3201	NASDAQ	LOPE	Tue, Aug 10, 2021	89.25	90.38	88.82	89.42
3200	NASDAQ	LOPE	Mon, Aug 9, 2021	89.94	90.69	89.16	89.28
3199	NASDAQ	LOPE	Fri, Aug 6, 2021	88.83	91.66	88.83	89.55
3198	NASDAQ	LOPE	Thu, Aug 5, 2021	92.92	92.92	89.07	90.50
3197	NASDAQ	LOPE	Wed, Aug 4, 2021	91.11	92.13	90.37	91.89
3196	NASDAQ	LOPE	Tue, Aug 3, 2021	92.16	92.27	91.07	91.61
3195	NASDAQ	LOPE	Mon, Aug 2, 2021	92.91	93.33	92.05	92.17
3194	NASDAQ	LOPE	Fri, Jul 30, 2021	92.23	93.08	91.33	92.37
3193	NASDAQ	LOPE	Thu, Jul 29, 2021	93.03	96.53	92.70	92.78
3192	NASDAQ	LOPE	Wed, Jul 28, 2021	91.18	93.03	90.56	92.32
3191	NASDAQ	LOPE	Tue, Jul 27, 2021	90.77	91.34	89.21	90.40
3190	NASDAQ	LOPE	Mon, Jul 26, 2021	92.05	93.06	90.51	90.68
3189	NASDAQ	LOPE	Fri, Jul 23, 2021	91.81	92.64	91.40	92.10
3188	NASDAQ	LOPE	Thu, Jul 22, 2021	91.70	92.52	91.03	91.70
3187	NASDAQ	LOPE	Wed, Jul 21, 2021	92.15	92.90	91.00	91.86
3186	NASDAQ	LOPE	Tue, Jul 20, 2021	90.77	92.37	90.77	92.07
3185	NASDAQ	LOPE	Mon, Jul 19, 2021	88.17	90.91	88.00	90.18
3184	NASDAQ	LOPE	Fri, Jul 16, 2021	89.34	90.84	89.12	89.24
3183	NASDAQ	LOPE	Thu, Jul 15, 2021	90.06	90.29	88.64	89.13
3182	NASDAQ	LOPE	Wed, Jul 14, 2021	91.56	92.47	89.72	90.26
3181	NASDAQ	LOPE	Tue, Jul 13, 2021	91.99	92.95	91.40	91.42
3180	NASDAQ	LOPE	Mon, Jul 12, 2021	91.72	92.43	90.92	92.22
3179	NASDAQ	LOPE	Fri, Jul 9, 2021	90.42	91.49	90.42	91.43
3178	NASDAQ	LOPE	Thu, Jul 8, 2021	89.84	90.36	88.67	89.66
3177	NASDAQ	LOPE	Wed, Jul 7, 2021	90.64	91.64	89.82	91.01
3176	NASDAQ	LOPE	Tue, Jul 6, 2021	90.48	91.58	89.50	90.59
3175	NASDAQ	LOPE	Fri, Jul 2, 2021	90.95	91.31	90.47	90.79
3174	NASDAQ	LOPE	Thu, Jul 1, 2021	90.15	91.42	89.90	90.88
3173	NASDAQ	LOPE	Wed, Jun 30, 2021	90.57	91.37	89.75	89.97
3172	NASDAQ	LOPE	Tue, Jun 29, 2021	90.59	91.70	90.31	90.77
3171	NASDAQ	LOPE	Mon, Jun 28, 2021	90.64	90.88	89.40	90.09
3170	NASDAQ	LOPE	Fri, Jun 25, 2021	90.33	91.00	89.91	90.43
3169	NASDAQ	LOPE	Thu, Jun 24, 2021	89.49	90.42	89.12	89.88
3168	NASDAQ	LOPE	Wed, Jun 23, 2021	88.53	89.72	88.49	88.90
3167	NASDAQ	LOPE	Tue, Jun 22, 2021	89.76	89.86	88.02	88.40
3166	NASDAQ	LOPE	Mon, Jun 21, 2021	87.83	90.03	87.41	89.92
3165	NASDAQ	LOPE	Fri, Jun 18, 2021	88.66	89.00	87.00	87.08
3164	NASDAQ	LOPE	Thu, Jun 17, 2021	89.17	89.17	87.55	88.44
3163	NASDAQ	LOPE	Wed, Jun 16, 2021	89.93	90.35	88.50	89.34
3162	NASDAQ	LOPE	Tue, Jun 15, 2021	92.39	93.88	90.21	90.50
3161	NASDAQ	LOPE	Mon, Jun 14, 2021	93.92	94.66	92.33	92.36
3160	NASDAQ	LOPE	Fri, Jun 11, 2021	92.65	93.61	92.51	93.55
3159	NASDAQ	LOPE	Thu, Jun 10, 2021	92.38	92.97	91.77	92.70
3158	NASDAQ	LOPE	Wed, Jun 9, 2021	92.24	93.35	91.88	91.97
3157	NASDAQ	LOPE	Tue, Jun 8, 2021	90.38	92.09	89.27	91.87
3156	NASDAQ	LOPE	Mon, Jun 7, 2021	89.10	89.94	88.50	89.83
3155	NASDAQ	LOPE	Fri, Jun 4, 2021	88.69	89.62	88.59	89.50
3154	NASDAQ	LOPE	Thu, Jun 3, 2021	89.43	90.07	87.70	88.62
3153	NASDAQ	LOPE	Wed, Jun 2, 2021	91.42	91.42	89.87	90.12
3152	NASDAQ	LOPE	Tue, Jun 1, 2021	91.60	92.04	91.13	91.43
3151	NASDAQ	LOPE	Fri, May 28, 2021	91.13	92.04	90.55	90.94
3150	NASDAQ	LOPE	Thu, May 27, 2021	91.81	92.02	90.39	91.45
3149	NASDAQ	LOPE	Wed, May 26, 2021	91.60	91.97	90.50	90.92
3148	NASDAQ	LOPE	Tue, May 25, 2021	91.33	92.24	91.18	91.19
3147	NASDAQ	LOPE	Mon, May 24, 2021	93.64	94.82	90.82	90.97
3146	NASDAQ	LOPE	Fri, May 21, 2021	93.99	94.67	93.17	93.40
3145	NASDAQ	LOPE	Thu, May 20, 2021	92.09	94.37	91.46	93.99
3144	NASDAQ	LOPE	Wed, May 19, 2021	93.00	93.81	91.34	91.90
3143	NASDAQ	LOPE	Tue, May 18, 2021	94.45	95.70	92.50	94.09
3142	NASDAQ	LOPE	Mon, May 17, 2021	95.67	96.62	94.13	94.40
3141	NASDAQ	LOPE	Fri, May 14, 2021	93.48	95.76	92.65	95.63
3140	NASDAQ	LOPE	Thu, May 13, 2021	94.00	96.07	92.32	93.48
3139	NASDAQ	LOPE	Wed, May 12, 2021	92.77	95.04	92.07	93.88
3138	NASDAQ	LOPE	Tue, May 11, 2021	92.82	94.19	91.54	93.11
3137	NASDAQ	LOPE	Mon, May 10, 2021	93.91	95.03	92.68	94.36
3136	NASDAQ	LOPE	Fri, May 7, 2021	89.78	96.81	89.78	94.50
3135	NASDAQ	LOPE	Thu, May 6, 2021	94.00	95.40	88.33	89.77
3134	NASDAQ	LOPE	Wed, May 5, 2021	106.96	107.89	104.94	106.91
3133	NASDAQ	LOPE	Tue, May 4, 2021	108.12	108.12	106.82	106.91
3132	NASDAQ	LOPE	Mon, May 3, 2021	109.33	109.74	107.86	108.28
3131	NASDAQ	LOPE	Fri, Apr 30, 2021	108.98	108.98	106.69	108.29
3130	NASDAQ	LOPE	Thu, Apr 29, 2021	110.08	110.08	108.19	109.58
3129	NASDAQ	LOPE	Wed, Apr 28, 2021	110.90	111.26	108.65	109.64
3128	NASDAQ	LOPE	Tue, Apr 27, 2021	112.20	112.61	110.08	110.32
3127	NASDAQ	LOPE	Mon, Apr 26, 2021	111.67	114.65	111.15	112.19
3126	NASDAQ	LOPE	Fri, Apr 23, 2021	111.24	113.41	110.04	111.18
3125	NASDAQ	LOPE	Thu, Apr 22, 2021	111.11	112.10	109.78	110.27
3124	NASDAQ	LOPE	Wed, Apr 21, 2021	112.35	112.89	110.68	111.11
3123	NASDAQ	LOPE	Tue, Apr 20, 2021	113.15	114.64	112.46	112.74
3122	NASDAQ	LOPE	Mon, Apr 19, 2021	114.72	115.96	113.39	113.67
3121	NASDAQ	LOPE	Fri, Apr 16, 2021	114.38	115.61	113.66	115.36
3120	NASDAQ	LOPE	Thu, Apr 15, 2021	111.87	113.50	110.91	113.30
3119	NASDAQ	LOPE	Wed, Apr 14, 2021	111.17	113.03	111.17	111.73
3118	NASDAQ	LOPE	Tue, Apr 13, 2021	112.51	113.30	111.09	111.37
3117	NASDAQ	LOPE	Mon, Apr 12, 2021	113.34	114.00	111.68	112.36
3116	NASDAQ	LOPE	Fri, Apr 9, 2021	111.81	112.64	111.16	112.36
3115	NASDAQ	LOPE	Thu, Apr 8, 2021	110.71	112.40	110.40	111.84
3114	NASDAQ	LOPE	Wed, Apr 7, 2021	111.12	111.12	109.72	110.20
3113	NASDAQ	LOPE	Tue, Apr 6, 2021	111.00	112.05	110.68	111.46
3112	NASDAQ	LOPE	Mon, Apr 5, 2021	110.68	111.45	109.93	111.09
3111	NASDAQ	LOPE	Thu, Apr 1, 2021	107.41	110.37	107.41	110.28
3110	NASDAQ	LOPE	Wed, Mar 31, 2021	108.60	109.96	106.73	107.10
3109	NASDAQ	LOPE	Tue, Mar 30, 2021	107.76	109.61	106.27	108.25
3108	NASDAQ	LOPE	Mon, Mar 29, 2021	113.38	114.22	107.61	107.98
3107	NASDAQ	LOPE	Fri, Mar 26, 2021	110.66	114.48	110.20	114.42
3106	NASDAQ	LOPE	Thu, Mar 25, 2021	108.51	110.69	107.68	110.66
3105	NASDAQ	LOPE	Wed, Mar 24, 2021	108.65	110.52	108.21	108.57
3104	NASDAQ	LOPE	Tue, Mar 23, 2021	109.44	111.17	107.79	108.43
3103	NASDAQ	LOPE	Mon, Mar 22, 2021	111.11	111.89	110.09	111.03
3102	NASDAQ	LOPE	Fri, Mar 19, 2021	109.30	111.81	108.47	110.82
3101	NASDAQ	LOPE	Thu, Mar 18, 2021	109.86	110.40	107.67	110.00
3100	NASDAQ	LOPE	Wed, Mar 17, 2021	109.40	110.56	108.91	110.12
3099	NASDAQ	LOPE	Tue, Mar 16, 2021	109.79	111.99	109.19	110.12
3098	NASDAQ	LOPE	Mon, Mar 15, 2021	107.91	109.90	107.45	109.78
3097	NASDAQ	LOPE	Fri, Mar 12, 2021	107.53	108.09	106.72	107.34
3096	NASDAQ	LOPE	Thu, Mar 11, 2021	103.40	107.45	103.23	106.89
3095	NASDAQ	LOPE	Wed, Mar 10, 2021	102.00	103.73	101.49	102.53
3094	NASDAQ	LOPE	Tue, Mar 9, 2021	100.75	101.79	99.96	101.49
3093	NASDAQ	LOPE	Mon, Mar 8, 2021	100.99	101.50	99.46	100.00
3092	NASDAQ	LOPE	Fri, Mar 5, 2021	101.19	102.97	99.76	101.35
3091	NASDAQ	LOPE	Thu, Mar 4, 2021	101.35	103.14	99.75	100.86
3090	NASDAQ	LOPE	Wed, Mar 3, 2021	104.55	104.55	101.51	101.89
3089	NASDAQ	LOPE	Tue, Mar 2, 2021	106.41	106.45	103.65	104.95
3088	NASDAQ	LOPE	Mon, Mar 1, 2021	107.54	108.00	105.43	106.72
3087	NASDAQ	LOPE	Fri, Feb 26, 2021	106.84	106.84	104.30	104.69
3086	NASDAQ	LOPE	Thu, Feb 25, 2021	107.54	108.09	106.11	106.62
3085	NASDAQ	LOPE	Wed, Feb 24, 2021	108.72	110.49	108.14	108.18
3084	NASDAQ	LOPE	Tue, Feb 23, 2021	107.11	110.10	106.29	108.86
3083	NASDAQ	LOPE	Mon, Feb 22, 2021	110.42	111.27	106.93	107.92
3082	NASDAQ	LOPE	Fri, Feb 19, 2021	107.53	110.55	106.72	110.42
3081	NASDAQ	LOPE	Thu, Feb 18, 2021	105.92	110.82	105.03	107.29
3080	NASDAQ	LOPE	Wed, Feb 17, 2021	104.50	105.75	102.43	103.35
3079	NASDAQ	LOPE	Tue, Feb 16, 2021	107.00	107.51	104.59	105.12
3078	NASDAQ	LOPE	Fri, Feb 12, 2021	102.47	106.69	102.05	106.58
3077	NASDAQ	LOPE	Thu, Feb 11, 2021	100.63	102.75	99.76	102.18
3076	NASDAQ	LOPE	Wed, Feb 10, 2021	99.94	102.38	99.75	100.29
3075	NASDAQ	LOPE	Tue, Feb 9, 2021	96.56	100.52	96.56	99.87
3074	NASDAQ	LOPE	Mon, Feb 8, 2021	94.50	96.62	93.15	96.27
3073	NASDAQ	LOPE	Fri, Feb 5, 2021	90.10	94.55	90.10	94.09
3072	NASDAQ	LOPE	Thu, Feb 4, 2021	88.82	91.16	88.35	89.36
3071	NASDAQ	LOPE	Wed, Feb 3, 2021	88.29	89.17	87.61	88.18
3070	NASDAQ	LOPE	Tue, Feb 2, 2021	86.49	88.20	85.74	87.80
3069	NASDAQ	LOPE	Mon, Feb 1, 2021	85.07	86.82	85.07	85.96
3068	NASDAQ	LOPE	Fri, Jan 29, 2021	83.37	85.84	82.65	84.94
3067	NASDAQ	LOPE	Thu, Jan 28, 2021	86.19	86.95	83.67	83.72
3066	NASDAQ	LOPE	Wed, Jan 27, 2021	85.29	86.65	83.73	85.97
3065	NASDAQ	LOPE	Tue, Jan 26, 2021	86.44	87.73	85.66	86.03
3064	NASDAQ	LOPE	Mon, Jan 25, 2021	86.38	86.89	85.39	86.03
3063	NASDAQ	LOPE	Fri, Jan 22, 2021	89.75	89.75	86.46	86.61
3062	NASDAQ	LOPE	Thu, Jan 21, 2021	87.93	90.15	87.57	88.99
3061	NASDAQ	LOPE	Wed, Jan 20, 2021	90.18	90.66	87.71	87.98
3060	NASDAQ	LOPE	Tue, Jan 19, 2021	90.77	90.85	89.17	89.97
3059	NASDAQ	LOPE	Fri, Jan 15, 2021	89.50	91.13	88.74	89.83
3058	NASDAQ	LOPE	Thu, Jan 14, 2021	90.19	92.03	89.52	89.79
3057	NASDAQ	LOPE	Wed, Jan 13, 2021	90.64	91.16	89.35	89.56
3056	NASDAQ	LOPE	Tue, Jan 12, 2021	90.93	92.28	90.43	90.63
3055	NASDAQ	LOPE	Mon, Jan 11, 2021	90.59	91.88	90.34	91.04
3054	NASDAQ	LOPE	Fri, Jan 8, 2021	90.40	92.35	90.40	91.31
3053	NASDAQ	LOPE	Thu, Jan 7, 2021	90.44	91.24	89.52	90.30
3052	NASDAQ	LOPE	Wed, Jan 6, 2021	91.40	92.25	89.49	90.37
3051	NASDAQ	LOPE	Tue, Jan 5, 2021	90.27	92.80	90.02	91.77
3050	NASDAQ	LOPE	Mon, Jan 4, 2021	93.82	93.82	89.49	89.71
3049	NASDAQ	LOPE	Thu, Dec 31, 2020	92.53	93.62	91.14	93.11
3048	NASDAQ	LOPE	Wed, Dec 30, 2020	91.76	94.00	91.76	92.52
3047	NASDAQ	LOPE	Tue, Dec 29, 2020	95.33	95.38	91.26	91.65
3046	NASDAQ	LOPE	Mon, Dec 28, 2020	95.05	95.80	94.35	94.86
3045	NASDAQ	LOPE	Thu, Dec 24, 2020	95.18	95.33	93.89	94.94
3044	NASDAQ	LOPE	Wed, Dec 23, 2020	93.91	95.31	93.36	94.79
3043	NASDAQ	LOPE	Tue, Dec 22, 2020	94.53	94.57	93.06	93.19
3042	NASDAQ	LOPE	Mon, Dec 21, 2020	93.01	94.48	91.74	93.72
3041	NASDAQ	LOPE	Fri, Dec 18, 2020	92.38	94.55	92.38	94.26
3040	NASDAQ	LOPE	Thu, Dec 17, 2020	93.39	93.58	91.07	91.91
3039	NASDAQ	LOPE	Wed, Dec 16, 2020	93.74	95.21	92.02	92.48
3038	NASDAQ	LOPE	Tue, Dec 15, 2020	92.25	93.95	91.29	93.79
3037	NASDAQ	LOPE	Mon, Dec 14, 2020	90.97	92.32	90.21	90.49
3036	NASDAQ	LOPE	Fri, Dec 11, 2020	90.88	92.99	89.11	90.35
3035	NASDAQ	LOPE	Thu, Dec 10, 2020	88.36	91.38	87.57	91.30
3034	NASDAQ	LOPE	Wed, Dec 9, 2020	88.76	89.61	87.95	88.86
3033	NASDAQ	LOPE	Tue, Dec 8, 2020	86.78	87.90	86.30	87.74
3032	NASDAQ	LOPE	Mon, Dec 7, 2020	86.37	87.37	85.60	87.07
3031	NASDAQ	LOPE	Fri, Dec 4, 2020	84.59	86.30	83.94	86.19
3030	NASDAQ	LOPE	Thu, Dec 3, 2020	82.93	84.75	82.52	84.63
3029	NASDAQ	LOPE	Wed, Dec 2, 2020	84.03	84.72	82.09	82.99
3028	NASDAQ	LOPE	Tue, Dec 1, 2020	83.48	84.86	83.03	84.53
3027	NASDAQ	LOPE	Mon, Nov 30, 2020	86.69	86.69	83.22	83.47
3026	NASDAQ	LOPE	Fri, Nov 27, 2020	85.92	87.19	85.42	86.35
3025	NASDAQ	LOPE	Wed, Nov 25, 2020	87.14	87.14	85.29	85.46
3024	NASDAQ	LOPE	Tue, Nov 24, 2020	87.93	88.31	86.87	87.09
3023	NASDAQ	LOPE	Mon, Nov 23, 2020	85.95	88.23	85.47	86.99
3022	NASDAQ	LOPE	Fri, Nov 20, 2020	84.39	85.99	84.18	85.88
3021	NASDAQ	LOPE	Thu, Nov 19, 2020	83.86	84.83	83.86	84.49
3020	NASDAQ	LOPE	Wed, Nov 18, 2020	85.66	86.15	83.19	84.35
3019	NASDAQ	LOPE	Tue, Nov 17, 2020	85.13	86.65	84.23	85.77
3018	NASDAQ	LOPE	Mon, Nov 16, 2020	85.53	86.39	84.97	85.30
3017	NASDAQ	LOPE	Fri, Nov 13, 2020	83.55	85.53	83.55	84.51
3016	NASDAQ	LOPE	Thu, Nov 12, 2020	84.68	85.30	82.64	83.10
3015	NASDAQ	LOPE	Wed, Nov 11, 2020	84.67	86.09	84.21	85.03
3014	NASDAQ	LOPE	Tue, Nov 10, 2020	83.82	85.43	82.45	84.05
3013	NASDAQ	LOPE	Mon, Nov 9, 2020	86.11	88.27	84.49	84.49
3012	NASDAQ	LOPE	Fri, Nov 6, 2020	83.04	83.45	78.96	81.84
3011	NASDAQ	LOPE	Thu, Nov 5, 2020	83.27	84.17	81.21	83.91
3010	NASDAQ	LOPE	Wed, Nov 4, 2020	77.36	82.73	77.36	82.15
3009	NASDAQ	LOPE	Tue, Nov 3, 2020	78.44	79.32	77.38	77.47
3008	NASDAQ	LOPE	Mon, Nov 2, 2020	79.00	80.65	76.96	77.63
3007	NASDAQ	LOPE	Fri, Oct 30, 2020	77.70	79.84	77.41	78.37
3006	NASDAQ	LOPE	Thu, Oct 29, 2020	76.89	78.71	75.64	78.20
3005	NASDAQ	LOPE	Wed, Oct 28, 2020	80.57	81.27	77.30	77.52
3004	NASDAQ	LOPE	Tue, Oct 27, 2020	82.80	82.80	81.25	81.98
3003	NASDAQ	LOPE	Mon, Oct 26, 2020	80.90	82.79	80.90	82.46
3002	NASDAQ	LOPE	Fri, Oct 23, 2020	81.23	82.75	80.63	82.73
3001	NASDAQ	LOPE	Thu, Oct 22, 2020	80.67	81.96	79.37	80.98
3000	NASDAQ	LOPE	Wed, Oct 21, 2020	82.67	83.21	80.66	80.76
2999	NASDAQ	LOPE	Tue, Oct 20, 2020	81.89	83.51	81.09	82.32
2998	NASDAQ	LOPE	Mon, Oct 19, 2020	81.32	81.75	79.55	79.75
2997	NASDAQ	LOPE	Fri, Oct 16, 2020	81.29	82.17	80.91	80.99
2996	NASDAQ	LOPE	Thu, Oct 15, 2020	81.43	82.52	81.15	81.21
2995	NASDAQ	LOPE	Wed, Oct 14, 2020	83.08	83.84	82.23	82.61
2994	NASDAQ	LOPE	Tue, Oct 13, 2020	81.56	83.84	81.52	82.99
2993	NASDAQ	LOPE	Mon, Oct 12, 2020	83.65	83.75	82.20	82.24
2992	NASDAQ	LOPE	Fri, Oct 9, 2020	82.71	83.58	82.61	83.27
2991	NASDAQ	LOPE	Thu, Oct 8, 2020	82.50	83.30	81.83	82.51
2990	NASDAQ	LOPE	Wed, Oct 7, 2020	85.16	85.63	81.94	82.30
2989	NASDAQ	LOPE	Tue, Oct 6, 2020	81.65	86.24	81.26	84.37
2988	NASDAQ	LOPE	Mon, Oct 5, 2020	79.41	81.85	79.41	81.19
2987	NASDAQ	LOPE	Fri, Oct 2, 2020	78.77	80.64	78.30	79.27
2986	NASDAQ	LOPE	Thu, Oct 1, 2020	79.70	80.32	78.61	80.20
2985	NASDAQ	LOPE	Wed, Sep 30, 2020	81.75	82.27	79.59	79.94
2984	NASDAQ	LOPE	Tue, Sep 29, 2020	83.56	83.56	80.39	81.60
2983	NASDAQ	LOPE	Mon, Sep 28, 2020	84.08	84.62	83.33	83.76
2982	NASDAQ	LOPE	Fri, Sep 25, 2020	82.20	83.36	81.36	83.10
2981	NASDAQ	LOPE	Thu, Sep 24, 2020	82.48	82.83	80.89	82.21
2980	NASDAQ	LOPE	Wed, Sep 23, 2020	83.90	84.86	82.51	82.67
2979	NASDAQ	LOPE	Tue, Sep 22, 2020	83.53	84.21	81.93	83.89
2978	NASDAQ	LOPE	Mon, Sep 21, 2020	79.52	83.45	79.35	83.21
2977	NASDAQ	LOPE	Fri, Sep 18, 2020	80.81	81.91	79.45	81.50
2976	NASDAQ	LOPE	Thu, Sep 17, 2020	84.30	84.66	81.05	81.30
2975	NASDAQ	LOPE	Wed, Sep 16, 2020	86.04	87.39	85.44	86.14
2974	NASDAQ	LOPE	Tue, Sep 15, 2020	86.64	87.76	85.67	85.78
2973	NASDAQ	LOPE	Mon, Sep 14, 2020	85.89	86.69	85.10	86.33
2972	NASDAQ	LOPE	Fri, Sep 11, 2020	88.45	88.63	84.43	84.59
2971	NASDAQ	LOPE	Thu, Sep 10, 2020	87.97	89.18	86.19	86.19
2970	NASDAQ	LOPE	Wed, Sep 9, 2020	88.67	90.08	87.05	87.31
2969	NASDAQ	LOPE	Tue, Sep 8, 2020	89.00	90.36	87.36	88.05
2968	NASDAQ	LOPE	Fri, Sep 4, 2020	95.17	95.18	90.02	90.18
2967	NASDAQ	LOPE	Thu, Sep 3, 2020	97.27	97.51	93.74	94.25
2966	NASDAQ	LOPE	Wed, Sep 2, 2020	98.74	99.74	96.58	97.76
2965	NASDAQ	LOPE	Tue, Sep 1, 2020	93.20	99.14	92.98	99.07
2964	NASDAQ	LOPE	Mon, Aug 31, 2020	91.73	94.31	90.53	94.04
2963	NASDAQ	LOPE	Fri, Aug 28, 2020	93.10	93.30	91.17	92.08
2962	NASDAQ	LOPE	Thu, Aug 27, 2020	92.12	94.20	91.95	92.80
2961	NASDAQ	LOPE	Wed, Aug 26, 2020	91.04	92.08	90.48	91.61
2960	NASDAQ	LOPE	Tue, Aug 25, 2020	90.50	91.33	89.77	91.16
2959	NASDAQ	LOPE	Mon, Aug 24, 2020	90.14	90.70	88.74	90.05
2958	NASDAQ	LOPE	Fri, Aug 21, 2020	89.63	90.56	89.40	90.03
2957	NASDAQ	LOPE	Thu, Aug 20, 2020	90.80	91.31	90.00	90.00
2956	NASDAQ	LOPE	Wed, Aug 19, 2020	93.14	93.75	91.73	91.87
2955	NASDAQ	LOPE	Tue, Aug 18, 2020	95.59	95.59	93.23	93.41
2954	NASDAQ	LOPE	Mon, Aug 17, 2020	96.61	96.61	94.88	95.48
2953	NASDAQ	LOPE	Fri, Aug 14, 2020	95.68	96.98	95.02	96.13
2952	NASDAQ	LOPE	Thu, Aug 13, 2020	97.33	98.16	96.35	96.66
2951	NASDAQ	LOPE	Wed, Aug 12, 2020	102.44	102.44	96.94	97.63
2950	NASDAQ	LOPE	Tue, Aug 11, 2020	100.85	104.17	100.62	101.71
2949	NASDAQ	LOPE	Mon, Aug 10, 2020	101.53	101.53	99.07	99.63
2948	NASDAQ	LOPE	Fri, Aug 7, 2020	102.24	102.30	99.84	100.94
2947	NASDAQ	LOPE	Thu, Aug 6, 2020	102.05	102.71	96.95	102.33
2946	NASDAQ	LOPE	Wed, Aug 5, 2020	97.88	106.14	95.03	102.49
2945	NASDAQ	LOPE	Tue, Aug 4, 2020	91.55	94.62	91.02	94.00
2944	NASDAQ	LOPE	Mon, Aug 3, 2020	89.82	91.63	88.27	91.49
2943	NASDAQ	LOPE	Fri, Jul 31, 2020	89.94	90.30	88.41	88.74
2942	NASDAQ	LOPE	Thu, Jul 30, 2020	89.13	89.60	87.08	89.06
2941	NASDAQ	LOPE	Wed, Jul 29, 2020	92.08	94.14	89.87	90.37
2940	NASDAQ	LOPE	Tue, Jul 28, 2020	91.76	93.16	91.09	91.21
2939	NASDAQ	LOPE	Mon, Jul 27, 2020	92.63	93.01	91.72	92.22
2938	NASDAQ	LOPE	Fri, Jul 24, 2020	93.76	94.37	92.47	92.93
2937	NASDAQ	LOPE	Thu, Jul 23, 2020	94.24	95.17	93.19	93.86
2936	NASDAQ	LOPE	Wed, Jul 22, 2020	95.13	96.00	93.85	94.72
2935	NASDAQ	LOPE	Tue, Jul 21, 2020	94.94	96.06	94.60	94.85
2934	NASDAQ	LOPE	Mon, Jul 20, 2020	92.07	94.39	92.07	94.13
2933	NASDAQ	LOPE	Fri, Jul 17, 2020	91.71	92.49	90.92	91.89
2932	NASDAQ	LOPE	Thu, Jul 16, 2020	91.77	93.55	87.18	91.35
2931	NASDAQ	LOPE	Wed, Jul 15, 2020	86.74	92.95	86.74	92.70
2930	NASDAQ	LOPE	Tue, Jul 14, 2020	84.00	86.49	83.82	85.61
2929	NASDAQ	LOPE	Mon, Jul 13, 2020	88.34	88.34	83.82	84.25
2928	NASDAQ	LOPE	Fri, Jul 10, 2020	85.35	88.17	84.77	87.20
2927	NASDAQ	LOPE	Thu, Jul 9, 2020	87.89	88.63	85.00	85.07
2926	NASDAQ	LOPE	Wed, Jul 8, 2020	88.25	88.81	86.85	87.47
2925	NASDAQ	LOPE	Tue, Jul 7, 2020	90.45	91.12	88.12	88.14
2924	NASDAQ	LOPE	Mon, Jul 6, 2020	92.30	92.79	90.37	91.17
2923	NASDAQ	LOPE	Thu, Jul 2, 2020	93.17	93.68	90.45	90.80
2922	NASDAQ	LOPE	Wed, Jul 1, 2020	90.68	92.56	90.11	91.63
2921	NASDAQ	LOPE	Tue, Jun 30, 2020	90.66	91.99	90.10	90.53
2920	NASDAQ	LOPE	Mon, Jun 29, 2020	90.86	91.22	88.82	90.52
2919	NASDAQ	LOPE	Fri, Jun 26, 2020	88.71	90.48	87.86	89.85
2918	NASDAQ	LOPE	Thu, Jun 25, 2020	90.32	90.39	87.90	89.17
2917	NASDAQ	LOPE	Wed, Jun 24, 2020	94.58	94.88	90.78	91.09
2916	NASDAQ	LOPE	Tue, Jun 23, 2020	96.13	96.65	94.77	95.15
2915	NASDAQ	LOPE	Mon, Jun 22, 2020	95.25	95.40	93.76	94.67
2914	NASDAQ	LOPE	Fri, Jun 19, 2020	96.43	97.24	94.85	95.49
2913	NASDAQ	LOPE	Thu, Jun 18, 2020	96.06	96.46	94.94	95.36
2912	NASDAQ	LOPE	Wed, Jun 17, 2020	97.61	97.83	96.20	96.70
2911	NASDAQ	LOPE	Tue, Jun 16, 2020	97.11	98.17	95.68	96.79
2910	NASDAQ	LOPE	Mon, Jun 15, 2020	93.80	96.84	92.14	96.01
2909	NASDAQ	LOPE	Fri, Jun 12, 2020	99.31	100.50	94.96	96.84
2908	NASDAQ	LOPE	Thu, Jun 11, 2020	101.02	101.02	96.31	96.90
2907	NASDAQ	LOPE	Wed, Jun 10, 2020	101.32	103.42	99.75	103.00
2906	NASDAQ	LOPE	Tue, Jun 9, 2020	100.50	101.31	99.01	100.64
2905	NASDAQ	LOPE	Mon, Jun 8, 2020	99.90	101.04	97.50	100.79
2904	NASDAQ	LOPE	Fri, Jun 5, 2020	101.18	103.49	100.07	100.43
2903	NASDAQ	LOPE	Thu, Jun 4, 2020	100.07	100.49	98.39	100.01
2902	NASDAQ	LOPE	Wed, Jun 3, 2020	98.36	100.76	98.36	100.02
2901	NASDAQ	LOPE	Tue, Jun 2, 2020	99.26	102.12	97.63	97.90
2900	NASDAQ	LOPE	Mon, Jun 1, 2020	97.25	99.27	96.75	98.79
2899	NASDAQ	LOPE	Fri, May 29, 2020	95.93	97.74	94.80	97.59
2898	NASDAQ	LOPE	Thu, May 28, 2020	98.01	98.31	95.59	96.05
2897	NASDAQ	LOPE	Wed, May 27, 2020	96.91	97.87	94.43	97.21
2896	NASDAQ	LOPE	Tue, May 26, 2020	97.60	98.54	95.46	96.07
2895	NASDAQ	LOPE	Fri, May 22, 2020	95.47	95.69	94.31	95.40
2894	NASDAQ	LOPE	Thu, May 21, 2020	93.45	96.14	93.30	95.05
2893	NASDAQ	LOPE	Wed, May 20, 2020	95.45	96.00	93.98	94.00
2892	NASDAQ	LOPE	Tue, May 19, 2020	96.50	98.14	93.77	93.82
2891	NASDAQ	LOPE	Mon, May 18, 2020	96.78	99.74	95.48	96.32
2890	NASDAQ	LOPE	Fri, May 15, 2020	94.14	96.98	93.40	95.89
2889	NASDAQ	LOPE	Thu, May 14, 2020	92.22	94.36	91.26	94.30
2888	NASDAQ	LOPE	Wed, May 13, 2020	93.82	94.76	92.06	93.71
2887	NASDAQ	LOPE	Tue, May 12, 2020	95.00	96.65	94.09	94.20
2886	NASDAQ	LOPE	Mon, May 11, 2020	92.61	96.04	91.52	95.04
2885	NASDAQ	LOPE	Fri, May 8, 2020	84.70	94.43	82.27	92.41
2884	NASDAQ	LOPE	Thu, May 7, 2020	87.22	89.03	86.00	88.10
2883	NASDAQ	LOPE	Wed, May 6, 2020	88.00	88.18	86.20	86.24
2882	NASDAQ	LOPE	Tue, May 5, 2020	86.87	87.68	85.81	87.33
2881	NASDAQ	LOPE	Mon, May 4, 2020	82.91	84.83	82.39	84.67
2880	NASDAQ	LOPE	Fri, May 1, 2020	84.40	85.49	83.24	84.38
2879	NASDAQ	LOPE	Thu, Apr 30, 2020	87.00	87.00	84.56	86.02
2878	NASDAQ	LOPE	Wed, Apr 29, 2020	86.99	89.11	86.30	88.26
2877	NASDAQ	LOPE	Tue, Apr 28, 2020	86.15	87.87	84.11	84.69
2876	NASDAQ	LOPE	Mon, Apr 27, 2020	78.29	85.81	78.24	84.93
2875	NASDAQ	LOPE	Fri, Apr 24, 2020	79.02	79.52	77.20	77.54
2874	NASDAQ	LOPE	Thu, Apr 23, 2020	79.15	79.45	77.76	78.14
2873	NASDAQ	LOPE	Wed, Apr 22, 2020	75.66	78.48	75.66	78.22
2872	NASDAQ	LOPE	Tue, Apr 21, 2020	75.76	77.94	74.87	75.32
2871	NASDAQ	LOPE	Mon, Apr 20, 2020	79.87	79.89	77.19	77.70
2870	NASDAQ	LOPE	Fri, Apr 17, 2020	77.90	80.32	77.02	80.08
2869	NASDAQ	LOPE	Thu, Apr 16, 2020	76.09	76.94	74.92	75.70
2868	NASDAQ	LOPE	Wed, Apr 15, 2020	75.72	76.61	74.54	75.15
2867	NASDAQ	LOPE	Tue, Apr 14, 2020	77.60	79.31	77.36	78.27
2866	NASDAQ	LOPE	Mon, Apr 13, 2020	76.16	76.31	73.90	75.80
2865	NASDAQ	LOPE	Thu, Apr 9, 2020	77.32	77.32	74.66	76.30
2864	NASDAQ	LOPE	Wed, Apr 8, 2020	73.75	75.81	72.25	75.47
2863	NASDAQ	LOPE	Tue, Apr 7, 2020	75.80	76.99	72.81	73.20
2862	NASDAQ	LOPE	Mon, Apr 6, 2020	73.57	74.45	72.37	73.25
2861	NASDAQ	LOPE	Fri, Apr 3, 2020	71.55	73.53	69.55	71.26
2860	NASDAQ	LOPE	Thu, Apr 2, 2020	72.21	74.48	70.01	71.50
2859	NASDAQ	LOPE	Wed, Apr 1, 2020	74.76	74.85	71.93	72.94
2858	NASDAQ	LOPE	Tue, Mar 31, 2020	74.58	77.00	74.38	76.29
2857	NASDAQ	LOPE	Mon, Mar 30, 2020	71.53	75.43	70.50	75.24
2856	NASDAQ	LOPE	Fri, Mar 27, 2020	71.00	72.47	70.45	71.23
2855	NASDAQ	LOPE	Thu, Mar 26, 2020	69.16	73.52	69.00	72.54
2854	NASDAQ	LOPE	Wed, Mar 25, 2020	68.41	70.77	66.81	68.50
2853	NASDAQ	LOPE	Tue, Mar 24, 2020	64.42	69.12	64.32	68.19
2852	NASDAQ	LOPE	Mon, Mar 23, 2020	60.86	64.85	59.05	61.67
2851	NASDAQ	LOPE	Fri, Mar 20, 2020	62.13	65.32	60.20	60.79
2850	NASDAQ	LOPE	Thu, Mar 19, 2020	58.18	65.00	58.17	60.99
2849	NASDAQ	LOPE	Wed, Mar 18, 2020	61.00	63.53	57.89	59.33
2848	NASDAQ	LOPE	Tue, Mar 17, 2020	67.73	68.82	62.10	64.47
2847	NASDAQ	LOPE	Mon, Mar 16, 2020	66.31	75.87	66.16	66.80
2846	NASDAQ	LOPE	Fri, Mar 13, 2020	73.59	76.23	70.30	75.99
2845	NASDAQ	LOPE	Thu, Mar 12, 2020	70.28	73.37	69.81	71.67
2844	NASDAQ	LOPE	Wed, Mar 11, 2020	77.22	77.90	74.40	75.23
2843	NASDAQ	LOPE	Tue, Mar 10, 2020	78.72	79.79	76.09	78.52
2842	NASDAQ	LOPE	Mon, Mar 9, 2020	79.80	80.72	77.76	77.92
2841	NASDAQ	LOPE	Fri, Mar 6, 2020	80.01	84.00	80.00	83.74
2840	NASDAQ	LOPE	Thu, Mar 5, 2020	81.74	83.51	80.38	81.76
2839	NASDAQ	LOPE	Wed, Mar 4, 2020	79.06	83.00	77.97	82.91
2838	NASDAQ	LOPE	Tue, Mar 3, 2020	79.69	80.18	77.23	78.51
2837	NASDAQ	LOPE	Mon, Mar 2, 2020	81.06	81.80	78.02	79.73
2836	NASDAQ	LOPE	Fri, Feb 28, 2020	79.90	81.62	79.36	80.68
2835	NASDAQ	LOPE	Thu, Feb 27, 2020	79.01	82.57	79.01	81.94
2834	NASDAQ	LOPE	Wed, Feb 26, 2020	82.51	83.31	80.05	81.00
2833	NASDAQ	LOPE	Tue, Feb 25, 2020	82.71	82.71	80.69	81.68
2832	NASDAQ	LOPE	Mon, Feb 24, 2020	81.61	82.92	80.49	80.57
2831	NASDAQ	LOPE	Fri, Feb 21, 2020	82.31	85.25	82.31	83.88
2830	NASDAQ	LOPE	Thu, Feb 20, 2020	82.58	87.04	81.27	82.23
2829	NASDAQ	LOPE	Wed, Feb 19, 2020	86.62	87.31	83.48	86.93
2828	NASDAQ	LOPE	Tue, Feb 18, 2020	87.18	88.40	84.91	85.91
2827	NASDAQ	LOPE	Fri, Feb 14, 2020	84.57	87.72	83.86	87.49
2826	NASDAQ	LOPE	Thu, Feb 13, 2020	83.50	84.88	83.46	84.42
2825	NASDAQ	LOPE	Wed, Feb 12, 2020	81.15	84.75	80.88	84.17
2824	NASDAQ	LOPE	Tue, Feb 11, 2020	80.60	80.87	79.78	80.59
2823	NASDAQ	LOPE	Mon, Feb 10, 2020	80.35	81.28	79.75	80.69
2822	NASDAQ	LOPE	Fri, Feb 7, 2020	81.27	82.11	80.48	80.62
2821	NASDAQ	LOPE	Thu, Feb 6, 2020	82.67	83.90	80.95	81.27
2820	NASDAQ	LOPE	Wed, Feb 5, 2020	77.52	83.07	77.34	82.53
2819	NASDAQ	LOPE	Tue, Feb 4, 2020	79.50	80.67	76.73	76.97
2818	NASDAQ	LOPE	Mon, Feb 3, 2020	79.27	80.86	78.46	78.76
2817	NASDAQ	LOPE	Fri, Jan 31, 2020	79.97	80.38	77.81	78.28
2816	NASDAQ	LOPE	Thu, Jan 30, 2020	83.57	84.75	80.17	80.90
2815	NASDAQ	LOPE	Wed, Jan 29, 2020	83.95	85.26	81.82	84.53
2814	NASDAQ	LOPE	Tue, Jan 28, 2020	91.30	92.52	82.36	84.07
2813	NASDAQ	LOPE	Mon, Jan 27, 2020	90.89	93.88	89.08	91.50
2812	NASDAQ	LOPE	Fri, Jan 24, 2020	93.78	94.11	91.56	91.99
2811	NASDAQ	LOPE	Thu, Jan 23, 2020	94.81	94.99	93.34	93.56
2810	NASDAQ	LOPE	Wed, Jan 22, 2020	97.32	97.99	95.10	95.43
2809	NASDAQ	LOPE	Tue, Jan 21, 2020	97.09	97.97	96.62	96.81
2808	NASDAQ	LOPE	Fri, Jan 17, 2020	96.31	97.76	95.03	97.51
2807	NASDAQ	LOPE	Thu, Jan 16, 2020	95.83	97.35	95.44	96.17
2806	NASDAQ	LOPE	Wed, Jan 15, 2020	94.21	95.76	94.16	95.35
2805	NASDAQ	LOPE	Tue, Jan 14, 2020	94.00	94.39	92.90	93.93
2804	NASDAQ	LOPE	Mon, Jan 13, 2020	94.04	94.60	93.35	93.93
2803	NASDAQ	LOPE	Fri, Jan 10, 2020	95.67	95.86	93.61	93.76
2802	NASDAQ	LOPE	Thu, Jan 9, 2020	96.84	96.84	95.15	95.33
2801	NASDAQ	LOPE	Wed, Jan 8, 2020	97.46	98.42	96.09	96.34
2800	NASDAQ	LOPE	Tue, Jan 7, 2020	97.41	98.69	96.97	97.38
2799	NASDAQ	LOPE	Mon, Jan 6, 2020	96.40	97.83	95.50	97.61
2798	NASDAQ	LOPE	Fri, Jan 3, 2020	95.79	98.14	95.47	97.13
2797	NASDAQ	LOPE	Thu, Jan 2, 2020	96.76	96.76	94.85	96.36
2796	NASDAQ	LOPE	Tue, Dec 31, 2019	96.79	97.02	95.31	95.79
2795	NASDAQ	LOPE	Mon, Dec 30, 2019	97.29	97.29	95.38	96.55
2794	NASDAQ	LOPE	Fri, Dec 27, 2019	98.00	98.17	96.78	96.95
2793	NASDAQ	LOPE	Thu, Dec 26, 2019	97.00	98.25	96.50	97.99
2792	NASDAQ	LOPE	Tue, Dec 24, 2019	97.09	97.81	96.64	97.13
2791	NASDAQ	LOPE	Mon, Dec 23, 2019	97.99	98.52	96.41	97.26
2790	NASDAQ	LOPE	Fri, Dec 20, 2019	97.49	98.69	96.02	97.56
2789	NASDAQ	LOPE	Thu, Dec 19, 2019	96.66	98.68	96.65	97.68
2788	NASDAQ	LOPE	Wed, Dec 18, 2019	95.47	97.61	94.89	96.96
2787	NASDAQ	LOPE	Tue, Dec 17, 2019	94.73	95.79	93.12	95.06
2786	NASDAQ	LOPE	Mon, Dec 16, 2019	93.78	95.65	92.22	94.99
2785	NASDAQ	LOPE	Fri, Dec 13, 2019	89.98	90.58	88.68	89.21
2784	NASDAQ	LOPE	Thu, Dec 12, 2019	88.51	90.40	88.09	90.19
2783	NASDAQ	LOPE	Wed, Dec 11, 2019	88.70	88.97	87.73	88.32
2782	NASDAQ	LOPE	Tue, Dec 10, 2019	88.69	89.73	87.54	88.98
2781	NASDAQ	LOPE	Mon, Dec 9, 2019	88.26	89.33	88.10	89.08
2780	NASDAQ	LOPE	Fri, Dec 6, 2019	88.84	88.91	87.35	88.62
2779	NASDAQ	LOPE	Thu, Dec 5, 2019	87.50	88.29	86.80	87.06
2778	NASDAQ	LOPE	Wed, Dec 4, 2019	86.01	87.78	85.74	87.63
2777	NASDAQ	LOPE	Tue, Dec 3, 2019	85.18	86.44	84.85	86.13
2776	NASDAQ	LOPE	Mon, Dec 2, 2019	84.91	86.70	84.46	85.68
2775	NASDAQ	LOPE	Fri, Nov 29, 2019	85.73	86.02	84.74	85.19
2774	NASDAQ	LOPE	Wed, Nov 27, 2019	85.31	86.18	84.91	85.69
2773	NASDAQ	LOPE	Tue, Nov 26, 2019	84.41	86.10	84.36	84.70
2772	NASDAQ	LOPE	Mon, Nov 25, 2019	84.60	85.57	84.14	84.86
2771	NASDAQ	LOPE	Fri, Nov 22, 2019	84.44	85.05	83.84	84.46
2770	NASDAQ	LOPE	Thu, Nov 21, 2019	86.06	86.60	84.33	84.42
2769	NASDAQ	LOPE	Wed, Nov 20, 2019	88.03	88.04	85.58	86.27
2768	NASDAQ	LOPE	Tue, Nov 19, 2019	87.81	89.67	87.69	88.01
2767	NASDAQ	LOPE	Mon, Nov 18, 2019	85.88	88.53	85.44	87.81
2766	NASDAQ	LOPE	Fri, Nov 15, 2019	87.63	88.02	85.80	86.06
2765	NASDAQ	LOPE	Thu, Nov 14, 2019	87.63	87.75	85.39	87.21
2764	NASDAQ	LOPE	Wed, Nov 13, 2019	88.90	88.90	85.82	87.88
2763	NASDAQ	LOPE	Tue, Nov 12, 2019	87.72	89.11	87.50	88.71
2762	NASDAQ	LOPE	Mon, Nov 11, 2019	85.39	89.03	85.26	88.08
2761	NASDAQ	LOPE	Fri, Nov 8, 2019	88.59	89.45	84.32	84.89
2760	NASDAQ	LOPE	Thu, Nov 7, 2019	87.41	92.21	76.48	88.08
2759	NASDAQ	LOPE	Wed, Nov 6, 2019	91.57	93.75	91.41	91.88
2758	NASDAQ	LOPE	Tue, Nov 5, 2019	92.15	93.09	91.46	91.81
2757	NASDAQ	LOPE	Mon, Nov 4, 2019	91.85	93.22	91.11	92.04
2756	NASDAQ	LOPE	Fri, Nov 1, 2019	92.37	93.37	91.46	91.62
2755	NASDAQ	LOPE	Thu, Oct 31, 2019	92.50	93.66	91.60	91.96
2754	NASDAQ	LOPE	Wed, Oct 30, 2019	92.78	92.84	91.01	92.43
2753	NASDAQ	LOPE	Tue, Oct 29, 2019	92.44	95.48	92.25	93.05
2752	NASDAQ	LOPE	Mon, Oct 28, 2019	93.38	95.46	92.79	92.83
2751	NASDAQ	LOPE	Fri, Oct 25, 2019	93.54	94.11	92.25	93.08
2750	NASDAQ	LOPE	Thu, Oct 24, 2019	92.62	94.95	92.38	93.29
2749	NASDAQ	LOPE	Wed, Oct 23, 2019	92.22	96.70	91.86	92.50
2748	NASDAQ	LOPE	Tue, Oct 22, 2019	94.50	94.70	91.94	92.45
2747	NASDAQ	LOPE	Mon, Oct 21, 2019	94.12	95.25	93.39	94.32
2746	NASDAQ	LOPE	Fri, Oct 18, 2019	96.54	96.74	93.69	94.03
2745	NASDAQ	LOPE	Thu, Oct 17, 2019	97.38	97.71	96.71	96.75
2744	NASDAQ	LOPE	Wed, Oct 16, 2019	97.61	98.23	96.18	96.99
2743	NASDAQ	LOPE	Tue, Oct 15, 2019	98.14	98.71	94.93	97.38
2742	NASDAQ	LOPE	Mon, Oct 14, 2019	99.47	99.47	97.92	98.30
2741	NASDAQ	LOPE	Fri, Oct 11, 2019	97.82	99.92	97.65	99.30
2740	NASDAQ	LOPE	Thu, Oct 10, 2019	97.79	98.94	97.41	97.69
2739	NASDAQ	LOPE	Wed, Oct 9, 2019	97.49	98.78	97.00	98.19
2738	NASDAQ	LOPE	Tue, Oct 8, 2019	99.42	99.56	96.24	96.91
2737	NASDAQ	LOPE	Mon, Oct 7, 2019	100.34	101.43	99.33	99.78
2736	NASDAQ	LOPE	Fri, Oct 4, 2019	101.13	101.94	100.11	100.57
2735	NASDAQ	LOPE	Thu, Oct 3, 2019	99.25	101.06	97.58	100.63
2734	NASDAQ	LOPE	Wed, Oct 2, 2019	98.99	100.89	98.14	99.88
2733	NASDAQ	LOPE	Tue, Oct 1, 2019	98.90	101.08	98.32	99.22
2732	NASDAQ	LOPE	Mon, Sep 30, 2019	99.63	99.77	97.77	98.20
2731	NASDAQ	LOPE	Fri, Sep 27, 2019	101.14	101.79	98.93	99.36
2730	NASDAQ	LOPE	Thu, Sep 26, 2019	105.00	105.00	99.94	100.00
2729	NASDAQ	LOPE	Wed, Sep 25, 2019	114.08	114.08	104.65	104.99
2728	NASDAQ	LOPE	Tue, Sep 24, 2019	112.96	115.21	112.36	114.23
2727	NASDAQ	LOPE	Mon, Sep 23, 2019	110.86	113.07	110.06	112.54
2726	NASDAQ	LOPE	Fri, Sep 20, 2019	112.42	112.42	110.58	111.30
2725	NASDAQ	LOPE	Thu, Sep 19, 2019	111.98	112.55	111.74	112.02
2724	NASDAQ	LOPE	Wed, Sep 18, 2019	111.33	112.27	110.76	111.78
2723	NASDAQ	LOPE	Tue, Sep 17, 2019	109.31	111.67	108.10	111.62
2722	NASDAQ	LOPE	Mon, Sep 16, 2019	109.58	111.51	109.17	109.23
2721	NASDAQ	LOPE	Fri, Sep 13, 2019	110.13	111.73	108.47	110.23
2720	NASDAQ	LOPE	Thu, Sep 12, 2019	110.66	110.66	108.33	110.07
2719	NASDAQ	LOPE	Wed, Sep 11, 2019	109.57	111.09	109.29	110.16
2718	NASDAQ	LOPE	Tue, Sep 10, 2019	113.40	113.99	105.55	109.62
2717	NASDAQ	LOPE	Mon, Sep 9, 2019	109.98	114.58	104.20	114.47
2716	NASDAQ	LOPE	Fri, Sep 6, 2019	115.53	115.53	110.50	111.20
2715	NASDAQ	LOPE	Thu, Sep 5, 2019	115.59	117.86	115.58	115.86
2714	NASDAQ	LOPE	Wed, Sep 4, 2019	123.18	123.48	115.00	116.70
2713	NASDAQ	LOPE	Tue, Sep 3, 2019	125.13	126.02	120.80	122.89
2712	NASDAQ	LOPE	Fri, Aug 30, 2019	127.88	129.55	124.34	125.60
2711	NASDAQ	LOPE	Thu, Aug 29, 2019	128.89	130.07	127.36	127.89
2710	NASDAQ	LOPE	Wed, Aug 28, 2019	126.35	132.72	125.90	128.22
2709	NASDAQ	LOPE	Tue, Aug 27, 2019	126.40	127.19	124.73	126.94
2708	NASDAQ	LOPE	Mon, Aug 26, 2019	129.85	129.85	125.57	126.01
2707	NASDAQ	LOPE	Fri, Aug 23, 2019	131.52	132.12	125.48	125.75
2706	NASDAQ	LOPE	Thu, Aug 22, 2019	129.32	131.44	129.21	131.28
2705	NASDAQ	LOPE	Wed, Aug 21, 2019	129.13	129.98	127.57	129.50
2704	NASDAQ	LOPE	Tue, Aug 20, 2019	128.27	128.60	127.38	128.24
2703	NASDAQ	LOPE	Mon, Aug 19, 2019	128.50	129.71	127.62	128.52
2702	NASDAQ	LOPE	Fri, Aug 16, 2019	127.81	128.63	127.08	127.66
2701	NASDAQ	LOPE	Thu, Aug 15, 2019	125.83	128.80	124.69	127.45
2700	NASDAQ	LOPE	Wed, Aug 14, 2019	124.53	126.75	124.04	125.38
2699	NASDAQ	LOPE	Tue, Aug 13, 2019	124.00	126.86	123.56	125.96
2698	NASDAQ	LOPE	Mon, Aug 12, 2019	125.09	126.21	123.88	124.34
2697	NASDAQ	LOPE	Fri, Aug 9, 2019	124.18	128.97	124.18	125.88
2696	NASDAQ	LOPE	Thu, Aug 8, 2019	123.28	125.00	122.80	124.88
2695	NASDAQ	LOPE	Wed, Aug 7, 2019	124.09	125.00	117.24	122.54
2694	NASDAQ	LOPE	Tue, Aug 6, 2019	116.79	120.31	115.74	120.08
2693	NASDAQ	LOPE	Mon, Aug 5, 2019	114.20	116.29	112.45	115.98
2692	NASDAQ	LOPE	Fri, Aug 2, 2019	114.84	116.47	114.52	115.03
2691	NASDAQ	LOPE	Thu, Aug 1, 2019	111.74	117.03	110.01	115.11
2690	NASDAQ	LOPE	Wed, Jul 31, 2019	127.73	127.90	108.00	108.77
2689	NASDAQ	LOPE	Tue, Jul 30, 2019	127.14	128.65	127.04	128.50
2688	NASDAQ	LOPE	Mon, Jul 29, 2019	126.96	127.99	126.54	127.37
2687	NASDAQ	LOPE	Fri, Jul 26, 2019	127.32	128.12	126.56	126.95
2686	NASDAQ	LOPE	Thu, Jul 25, 2019	127.58	128.01	126.69	126.98
2685	NASDAQ	LOPE	Wed, Jul 24, 2019	126.83	128.08	126.48	127.89
2684	NASDAQ	LOPE	Tue, Jul 23, 2019	127.14	128.02	126.51	126.83
2683	NASDAQ	LOPE	Mon, Jul 22, 2019	126.84	128.50	126.40	126.60
2682	NASDAQ	LOPE	Fri, Jul 19, 2019	125.10	127.83	124.50	126.47
2681	NASDAQ	LOPE	Thu, Jul 18, 2019	124.09	125.09	123.75	125.00
2680	NASDAQ	LOPE	Wed, Jul 17, 2019	122.01	124.72	121.70	124.04
2679	NASDAQ	LOPE	Tue, Jul 16, 2019	119.79	122.40	119.79	121.75
2678	NASDAQ	LOPE	Mon, Jul 15, 2019	118.95	120.52	118.56	120.16
2677	NASDAQ	LOPE	Fri, Jul 12, 2019	117.92	119.71	117.45	119.16
2676	NASDAQ	LOPE	Thu, Jul 11, 2019	116.67	117.78	116.59	117.57
2675	NASDAQ	LOPE	Wed, Jul 10, 2019	116.78	117.66	116.14	116.46
2674	NASDAQ	LOPE	Tue, Jul 9, 2019	116.09	116.76	116.00	116.56
2673	NASDAQ	LOPE	Mon, Jul 8, 2019	117.93	117.93	115.85	116.50
2672	NASDAQ	LOPE	Fri, Jul 5, 2019	117.59	118.25	117.00	118.10
2671	NASDAQ	LOPE	Wed, Jul 3, 2019	117.90	118.63	117.53	118.49
2670	NASDAQ	LOPE	Tue, Jul 2, 2019	117.93	118.58	117.00	117.65
2669	NASDAQ	LOPE	Mon, Jul 1, 2019	118.06	119.44	116.85	118.07
2668	NASDAQ	LOPE	Fri, Jun 28, 2019	117.43	119.16	116.80	117.02
2667	NASDAQ	LOPE	Thu, Jun 27, 2019	116.73	117.81	115.92	116.89
2666	NASDAQ	LOPE	Wed, Jun 26, 2019	118.57	119.33	115.05	116.38
2665	NASDAQ	LOPE	Tue, Jun 25, 2019	118.97	119.01	116.39	118.16
2664	NASDAQ	LOPE	Mon, Jun 24, 2019	120.41	120.62	118.70	118.78
2663	NASDAQ	LOPE	Fri, Jun 21, 2019	121.49	122.21	119.75	120.24
2662	NASDAQ	LOPE	Thu, Jun 20, 2019	123.29	123.80	120.43	122.23
2661	NASDAQ	LOPE	Wed, Jun 19, 2019	122.80	122.98	121.67	122.78
2660	NASDAQ	LOPE	Tue, Jun 18, 2019	124.10	124.63	122.88	123.02
2659	NASDAQ	LOPE	Mon, Jun 17, 2019	124.18	124.65	122.61	123.70
2658	NASDAQ	LOPE	Fri, Jun 14, 2019	122.74	123.67	121.92	123.37
2657	NASDAQ	LOPE	Thu, Jun 13, 2019	124.28	124.57	122.88	123.09
2656	NASDAQ	LOPE	Wed, Jun 12, 2019	123.69	124.83	123.60	123.76
2655	NASDAQ	LOPE	Tue, Jun 11, 2019	126.50	126.75	122.65	123.80
2654	NASDAQ	LOPE	Mon, Jun 10, 2019	125.80	126.99	125.28	125.94
2653	NASDAQ	LOPE	Fri, Jun 7, 2019	128.98	129.53	125.58	126.18
2652	NASDAQ	LOPE	Thu, Jun 6, 2019	128.80	129.58	128.26	128.46
2651	NASDAQ	LOPE	Wed, Jun 5, 2019	125.24	129.48	124.00	128.95
2650	NASDAQ	LOPE	Tue, Jun 4, 2019	122.76	125.07	121.74	125.05
2649	NASDAQ	LOPE	Mon, Jun 3, 2019	119.71	122.08	118.75	122.02
2648	NASDAQ	LOPE	Fri, May 31, 2019	117.99	120.00	116.85	119.86
2647	NASDAQ	LOPE	Thu, May 30, 2019	118.76	119.50	118.19	119.29
2646	NASDAQ	LOPE	Wed, May 29, 2019	119.12	119.12	117.64	118.56
2645	NASDAQ	LOPE	Tue, May 28, 2019	118.44	119.83	118.16	119.33
2644	NASDAQ	LOPE	Fri, May 24, 2019	117.46	118.82	117.01	118.21
2643	NASDAQ	LOPE	Thu, May 23, 2019	115.48	117.33	114.75	117.30
2642	NASDAQ	LOPE	Wed, May 22, 2019	115.08	116.08	114.48	115.97
2641	NASDAQ	LOPE	Tue, May 21, 2019	114.76	115.74	114.33	115.16
2640	NASDAQ	LOPE	Mon, May 20, 2019	114.00	114.67	112.95	114.32
2639	NASDAQ	LOPE	Fri, May 17, 2019	114.98	115.12	113.92	114.11
2638	NASDAQ	LOPE	Thu, May 16, 2019	114.90	116.15	114.59	115.21
2637	NASDAQ	LOPE	Wed, May 15, 2019	113.22	115.00	113.22	114.85
2636	NASDAQ	LOPE	Tue, May 14, 2019	115.79	115.87	114.24	114.29
2635	NASDAQ	LOPE	Mon, May 13, 2019	116.55	118.45	114.81	115.56
2634	NASDAQ	LOPE	Fri, May 10, 2019	116.47	118.07	116.04	117.74
2633	NASDAQ	LOPE	Thu, May 9, 2019	114.72	118.07	112.54	117.00
2632	NASDAQ	LOPE	Wed, May 8, 2019	119.01	119.01	109.57	114.96
2631	NASDAQ	LOPE	Tue, May 7, 2019	119.37	120.14	117.99	119.73
2630	NASDAQ	LOPE	Mon, May 6, 2019	116.78	120.27	116.13	119.94
2629	NASDAQ	LOPE	Fri, May 3, 2019	118.72	120.16	116.75	118.12
2628	NASDAQ	LOPE	Thu, May 2, 2019	119.56	120.21	117.40	118.34
2627	NASDAQ	LOPE	Wed, May 1, 2019	116.46	121.39	116.46	119.58
2626	NASDAQ	LOPE	Tue, Apr 30, 2019	121.55	121.56	115.85	115.89
2625	NASDAQ	LOPE	Mon, Apr 29, 2019	122.48	122.69	121.15	121.59
2624	NASDAQ	LOPE	Fri, Apr 26, 2019	120.78	123.09	120.07	122.42
2623	NASDAQ	LOPE	Thu, Apr 25, 2019	118.83	121.23	118.32	120.31
2622	NASDAQ	LOPE	Wed, Apr 24, 2019	119.37	119.43	118.25	118.67
2621	NASDAQ	LOPE	Tue, Apr 23, 2019	116.89	119.66	116.54	119.50
2620	NASDAQ	LOPE	Mon, Apr 22, 2019	118.07	118.51	116.41	116.89
2619	NASDAQ	LOPE	Thu, Apr 18, 2019	120.51	121.66	118.10	118.77
2618	NASDAQ	LOPE	Wed, Apr 17, 2019	120.66	121.31	119.20	120.63
2617	NASDAQ	LOPE	Tue, Apr 16, 2019	118.40	119.88	118.40	119.68
2616	NASDAQ	LOPE	Mon, Apr 15, 2019	117.80	118.68	116.12	118.47
2615	NASDAQ	LOPE	Fri, Apr 12, 2019	118.34	119.80	116.94	117.73
2614	NASDAQ	LOPE	Thu, Apr 11, 2019	118.11	118.72	117.57	118.03
2613	NASDAQ	LOPE	Wed, Apr 10, 2019	117.85	118.61	117.18	118.10
2612	NASDAQ	LOPE	Tue, Apr 9, 2019	118.32	118.95	117.41	117.74
2611	NASDAQ	LOPE	Mon, Apr 8, 2019	118.10	119.09	117.10	118.59
2610	NASDAQ	LOPE	Fri, Apr 5, 2019	118.63	119.31	117.82	118.29
2609	NASDAQ	LOPE	Thu, Apr 4, 2019	118.58	119.50	117.71	118.32
2608	NASDAQ	LOPE	Wed, Apr 3, 2019	117.97	119.93	117.70	118.57
2607	NASDAQ	LOPE	Tue, Apr 2, 2019	115.11	117.99	114.81	117.47
2606	NASDAQ	LOPE	Mon, Apr 1, 2019	115.14	115.32	113.73	115.11
2605	NASDAQ	LOPE	Fri, Mar 29, 2019	113.37	114.67	112.76	114.51
2604	NASDAQ	LOPE	Thu, Mar 28, 2019	113.19	114.03	112.37	112.78
2603	NASDAQ	LOPE	Wed, Mar 27, 2019	113.54	114.28	112.00	112.72
2602	NASDAQ	LOPE	Tue, Mar 26, 2019	112.34	114.43	112.11	113.60
2601	NASDAQ	LOPE	Mon, Mar 25, 2019	113.59	113.71	111.84	111.98
2600	NASDAQ	LOPE	Fri, Mar 22, 2019	114.60	115.42	113.47	113.90
2599	NASDAQ	LOPE	Thu, Mar 21, 2019	112.16	115.29	112.16	115.22
2598	NASDAQ	LOPE	Wed, Mar 20, 2019	114.43	114.71	112.39	112.76
2597	NASDAQ	LOPE	Tue, Mar 19, 2019	115.52	115.58	114.41	114.55
2596	NASDAQ	LOPE	Mon, Mar 18, 2019	114.69	115.41	113.38	115.15
2595	NASDAQ	LOPE	Fri, Mar 15, 2019	114.42	115.03	113.86	114.54
2594	NASDAQ	LOPE	Thu, Mar 14, 2019	114.77	115.58	113.43	114.03
2593	NASDAQ	LOPE	Wed, Mar 13, 2019	115.22	115.91	114.10	114.76
2592	NASDAQ	LOPE	Tue, Mar 12, 2019	115.49	115.93	112.83	115.05
2591	NASDAQ	LOPE	Mon, Mar 11, 2019	114.58	116.17	113.50	115.58
2590	NASDAQ	LOPE	Fri, Mar 8, 2019	114.80	115.55	111.23	114.23
2589	NASDAQ	LOPE	Thu, Mar 7, 2019	116.24	116.26	114.32	115.53
2588	NASDAQ	LOPE	Wed, Mar 6, 2019	117.68	117.89	114.90	116.70
2587	NASDAQ	LOPE	Tue, Mar 5, 2019	118.21	118.81	116.31	118.12
2586	NASDAQ	LOPE	Mon, Mar 4, 2019	118.93	119.20	116.72	118.80
2585	NASDAQ	LOPE	Fri, Mar 1, 2019	116.00	119.05	115.16	118.83
2584	NASDAQ	LOPE	Thu, Feb 28, 2019	113.83	115.69	113.51	115.68
2583	NASDAQ	LOPE	Wed, Feb 27, 2019	113.40	114.56	112.09	114.27
2582	NASDAQ	LOPE	Tue, Feb 26, 2019	116.09	116.47	113.48	113.57
2581	NASDAQ	LOPE	Mon, Feb 25, 2019	117.46	118.78	115.59	116.09
2580	NASDAQ	LOPE	Fri, Feb 22, 2019	117.67	117.67	113.36	117.37
2579	NASDAQ	LOPE	Thu, Feb 21, 2019	110.94	119.90	103.83	117.95
2578	NASDAQ	LOPE	Wed, Feb 20, 2019	97.22	97.23	96.02	97.16
2577	NASDAQ	LOPE	Tue, Feb 19, 2019	95.95	97.39	95.17	96.92
2576	NASDAQ	LOPE	Fri, Feb 15, 2019	95.12	96.47	94.59	96.29
2575	NASDAQ	LOPE	Thu, Feb 14, 2019	94.60	94.94	93.53	94.76
2574	NASDAQ	LOPE	Wed, Feb 13, 2019	93.95	94.91	92.62	94.88
2573	NASDAQ	LOPE	Tue, Feb 12, 2019	94.78	94.92	92.93	93.45
2572	NASDAQ	LOPE	Mon, Feb 11, 2019	92.37	94.44	91.84	94.11
2571	NASDAQ	LOPE	Fri, Feb 8, 2019	92.22	93.32	91.09	92.36
2570	NASDAQ	LOPE	Thu, Feb 7, 2019	92.28	92.62	91.42	92.44
2569	NASDAQ	LOPE	Wed, Feb 6, 2019	93.20	93.37	91.52	92.64
2568	NASDAQ	LOPE	Tue, Feb 5, 2019	93.25	93.49	92.01	93.01
2567	NASDAQ	LOPE	Mon, Feb 4, 2019	92.60	93.69	92.25	93.15
2566	NASDAQ	LOPE	Fri, Feb 1, 2019	93.00	93.95	92.00	93.00
2565	NASDAQ	LOPE	Thu, Jan 31, 2019	92.53	93.89	92.17	92.94
2564	NASDAQ	LOPE	Wed, Jan 30, 2019	93.06	93.28	91.67	92.30
2563	NASDAQ	LOPE	Tue, Jan 29, 2019	93.44	94.49	92.44	92.58
2562	NASDAQ	LOPE	Mon, Jan 28, 2019	93.44	93.65	92.52	93.31
2561	NASDAQ	LOPE	Fri, Jan 25, 2019	93.64	94.48	93.37	93.89
2560	NASDAQ	LOPE	Thu, Jan 24, 2019	92.53	94.46	92.27	93.06
2559	NASDAQ	LOPE	Wed, Jan 23, 2019	94.13	95.42	92.16	92.47
2558	NASDAQ	LOPE	Tue, Jan 22, 2019	93.24	94.30	92.31	93.96
2557	NASDAQ	LOPE	Fri, Jan 18, 2019	91.77	93.73	91.00	93.50
2556	NASDAQ	LOPE	Thu, Jan 17, 2019	91.16	92.41	90.67	90.83
2555	NASDAQ	LOPE	Wed, Jan 16, 2019	92.42	93.14	91.64	91.72
2554	NASDAQ	LOPE	Tue, Jan 15, 2019	92.09	93.38	91.43	92.37
2553	NASDAQ	LOPE	Mon, Jan 14, 2019	92.96	94.33	91.89	92.08
2552	NASDAQ	LOPE	Fri, Jan 11, 2019	94.58	95.68	92.68	93.66
2551	NASDAQ	LOPE	Thu, Jan 10, 2019	93.72	95.09	93.36	94.91
2550	NASDAQ	LOPE	Wed, Jan 9, 2019	94.56	95.56	92.58	94.00
2549	NASDAQ	LOPE	Tue, Jan 8, 2019	94.69	95.34	93.16	93.99
2548	NASDAQ	LOPE	Mon, Jan 7, 2019	95.74	96.35	93.95	94.11
2547	NASDAQ	LOPE	Fri, Jan 4, 2019	94.70	96.65	94.56	95.25
2546	NASDAQ	LOPE	Thu, Jan 3, 2019	92.95	95.00	91.54	93.68
2545	NASDAQ	LOPE	Wed, Jan 2, 2019	95.23	95.24	93.20	93.46
2544	NASDAQ	LOPE	Mon, Dec 31, 2018	95.35	96.37	94.24	96.14
2543	NASDAQ	LOPE	Fri, Dec 28, 2018	95.65	96.08	93.81	94.97
2542	NASDAQ	LOPE	Thu, Dec 27, 2018	93.78	94.90	92.89	94.87
2541	NASDAQ	LOPE	Wed, Dec 26, 2018	92.04	94.66	91.30	94.66
2540	NASDAQ	LOPE	Mon, Dec 24, 2018	94.03	94.78	91.57	91.57
2539	NASDAQ	LOPE	Fri, Dec 21, 2018	97.53	98.38	94.67	94.98
2538	NASDAQ	LOPE	Thu, Dec 20, 2018	100.27	101.95	98.04	98.47
2537	NASDAQ	LOPE	Wed, Dec 19, 2018	102.47	105.21	100.70	100.83
2536	NASDAQ	LOPE	Tue, Dec 18, 2018	105.85	106.39	102.16	102.93
2535	NASDAQ	LOPE	Mon, Dec 17, 2018	105.93	108.43	103.88	105.40
2534	NASDAQ	LOPE	Fri, Dec 14, 2018	107.76	110.36	106.12	106.43
2533	NASDAQ	LOPE	Thu, Dec 13, 2018	111.51	111.64	108.28	108.30
2532	NASDAQ	LOPE	Wed, Dec 12, 2018	111.15	112.26	110.80	111.11
2531	NASDAQ	LOPE	Tue, Dec 11, 2018	112.46	112.78	109.68	110.03
2530	NASDAQ	LOPE	Mon, Dec 10, 2018	113.75	115.56	110.49	111.40
2529	NASDAQ	LOPE	Fri, Dec 7, 2018	118.29	119.01	113.78	114.13
2528	NASDAQ	LOPE	Thu, Dec 6, 2018	119.99	120.88	117.28	118.95
2527	NASDAQ	LOPE	Tue, Dec 4, 2018	122.83	123.48	120.10	121.25
2526	NASDAQ	LOPE	Mon, Dec 3, 2018	123.42	123.99	121.12	123.04
2525	NASDAQ	LOPE	Fri, Nov 30, 2018	121.62	122.98	121.62	122.36
2524	NASDAQ	LOPE	Thu, Nov 29, 2018	120.27	123.17	119.23	121.61
2523	NASDAQ	LOPE	Wed, Nov 28, 2018	120.22	120.91	118.47	120.25
2522	NASDAQ	LOPE	Tue, Nov 27, 2018	121.78	122.66	119.89	120.10
2521	NASDAQ	LOPE	Mon, Nov 26, 2018	121.56	122.64	120.01	122.07
2520	NASDAQ	LOPE	Fri, Nov 23, 2018	121.98	122.34	120.28	120.58
2519	NASDAQ	LOPE	Wed, Nov 21, 2018	123.81	125.39	122.34	122.50
2518	NASDAQ	LOPE	Tue, Nov 20, 2018	121.57	123.87	120.88	123.26
2517	NASDAQ	LOPE	Mon, Nov 19, 2018	124.90	124.90	121.98	123.16
2516	NASDAQ	LOPE	Fri, Nov 16, 2018	123.06	125.13	122.88	124.88
2515	NASDAQ	LOPE	Thu, Nov 15, 2018	124.06	124.77	122.00	123.83
2514	NASDAQ	LOPE	Wed, Nov 14, 2018	126.28	126.65	123.02	124.84
2513	NASDAQ	LOPE	Tue, Nov 13, 2018	127.78	127.99	124.52	126.00
2512	NASDAQ	LOPE	Mon, Nov 12, 2018	127.66	128.44	125.44	127.03
2511	NASDAQ	LOPE	Fri, Nov 9, 2018	125.00	128.48	113.00	128.47
2510	NASDAQ	LOPE	Thu, Nov 8, 2018	129.50	129.81	127.97	129.35
2509	NASDAQ	LOPE	Wed, Nov 7, 2018	127.19	130.10	126.47	129.67
2508	NASDAQ	LOPE	Tue, Nov 6, 2018	125.42	126.83	125.42	126.62
2507	NASDAQ	LOPE	Mon, Nov 5, 2018	126.83	126.83	123.54	125.37
2506	NASDAQ	LOPE	Fri, Nov 2, 2018	126.06	127.69	125.30	126.09
2505	NASDAQ	LOPE	Thu, Nov 1, 2018	125.44	127.07	125.44	125.95
2504	NASDAQ	LOPE	Wed, Oct 31, 2018	124.22	126.04	123.86	124.70
2503	NASDAQ	LOPE	Tue, Oct 30, 2018	121.10	123.14	120.68	122.95
2502	NASDAQ	LOPE	Mon, Oct 29, 2018	121.65	123.50	120.30	121.07
2501	NASDAQ	LOPE	Fri, Oct 26, 2018	119.08	121.08	118.57	120.40
2500	NASDAQ	LOPE	Thu, Oct 25, 2018	118.01	120.93	117.85	120.22
2499	NASDAQ	LOPE	Wed, Oct 24, 2018	120.34	122.07	117.60	117.71
2498	NASDAQ	LOPE	Tue, Oct 23, 2018	121.47	122.50	119.64	120.20
2497	NASDAQ	LOPE	Mon, Oct 22, 2018	121.55	123.86	121.55	122.25
2496	NASDAQ	LOPE	Fri, Oct 19, 2018	121.17	121.71	120.44	121.05
2495	NASDAQ	LOPE	Thu, Oct 18, 2018	120.74	121.07	119.71	120.50
2494	NASDAQ	LOPE	Wed, Oct 17, 2018	119.80	120.82	119.55	120.41
2493	NASDAQ	LOPE	Tue, Oct 16, 2018	116.25	120.00	115.67	119.91
2492	NASDAQ	LOPE	Mon, Oct 15, 2018	115.04	116.43	114.20	115.69
2491	NASDAQ	LOPE	Fri, Oct 12, 2018	115.06	116.03	113.60	114.81
2490	NASDAQ	LOPE	Thu, Oct 11, 2018	114.60	115.13	112.78	113.60
2489	NASDAQ	LOPE	Wed, Oct 10, 2018	115.14	115.75	114.03	115.26
2488	NASDAQ	LOPE	Tue, Oct 9, 2018	114.32	117.04	114.32	115.52
2487	NASDAQ	LOPE	Mon, Oct 8, 2018	113.81	114.77	113.00	114.48
2486	NASDAQ	LOPE	Fri, Oct 5, 2018	113.88	114.41	112.39	113.70
2485	NASDAQ	LOPE	Thu, Oct 4, 2018	115.18	115.63	112.88	113.50
2484	NASDAQ	LOPE	Wed, Oct 3, 2018	113.74	116.12	113.52	115.30
2483	NASDAQ	LOPE	Tue, Oct 2, 2018	113.42	114.10	112.57	113.60
2482	NASDAQ	LOPE	Mon, Oct 1, 2018	112.80	113.37	111.88	113.33
2481	NASDAQ	LOPE	Fri, Sep 28, 2018	110.98	113.55	110.40	112.80
2480	NASDAQ	LOPE	Thu, Sep 27, 2018	111.01	111.23	110.43	110.85
2479	NASDAQ	LOPE	Wed, Sep 26, 2018	111.05	111.47	110.47	111.09
2478	NASDAQ	LOPE	Tue, Sep 25, 2018	110.40	111.50	109.85	111.45
2477	NASDAQ	LOPE	Mon, Sep 24, 2018	109.89	111.45	109.53	110.56
2476	NASDAQ	LOPE	Fri, Sep 21, 2018	110.56	110.86	109.74	110.61
2475	NASDAQ	LOPE	Thu, Sep 20, 2018	109.16	110.70	109.16	110.58
2474	NASDAQ	LOPE	Wed, Sep 19, 2018	108.92	109.36	107.79	108.92
2473	NASDAQ	LOPE	Tue, Sep 18, 2018	109.62	110.26	108.51	108.95
2472	NASDAQ	LOPE	Mon, Sep 17, 2018	110.90	110.93	109.38	109.61
2471	NASDAQ	LOPE	Fri, Sep 14, 2018	112.00	112.23	110.90	111.08
2470	NASDAQ	LOPE	Thu, Sep 13, 2018	113.54	113.76	110.68	110.82
2469	NASDAQ	LOPE	Wed, Sep 12, 2018	115.80	116.13	112.73	113.34
2468	NASDAQ	LOPE	Tue, Sep 11, 2018	116.53	118.00	116.00	116.29
2467	NASDAQ	LOPE	Mon, Sep 10, 2018	117.06	117.83	116.71	117.05
2466	NASDAQ	LOPE	Fri, Sep 7, 2018	116.74	118.20	116.02	117.23
2465	NASDAQ	LOPE	Thu, Sep 6, 2018	118.17	118.54	116.50	117.34
2464	NASDAQ	LOPE	Wed, Sep 5, 2018	119.52	119.52	117.51	117.91
2463	NASDAQ	LOPE	Tue, Sep 4, 2018	119.15	120.05	118.59	119.49
2462	NASDAQ	LOPE	Fri, Aug 31, 2018	118.12	119.81	118.12	119.14
2461	NASDAQ	LOPE	Thu, Aug 30, 2018	119.17	119.36	117.87	118.45
2460	NASDAQ	LOPE	Wed, Aug 29, 2018	119.82	120.24	119.06	119.41
2459	NASDAQ	LOPE	Tue, Aug 28, 2018	120.48	120.83	118.92	120.11
2458	NASDAQ	LOPE	Mon, Aug 27, 2018	120.43	120.95	119.68	120.08
2457	NASDAQ	LOPE	Fri, Aug 24, 2018	120.44	120.91	119.31	119.97
2456	NASDAQ	LOPE	Thu, Aug 23, 2018	121.65	122.31	119.92	120.02
2455	NASDAQ	LOPE	Wed, Aug 22, 2018	121.51	123.30	120.97	121.96
2454	NASDAQ	LOPE	Tue, Aug 21, 2018	121.21	122.21	120.92	121.98
2453	NASDAQ	LOPE	Mon, Aug 20, 2018	121.16	121.91	119.05	121.06
2452	NASDAQ	LOPE	Fri, Aug 17, 2018	121.05	121.29	117.74	120.78
2451	NASDAQ	LOPE	Thu, Aug 16, 2018	120.25	121.89	119.63	121.32
2450	NASDAQ	LOPE	Wed, Aug 15, 2018	117.15	119.92	116.68	119.75
2449	NASDAQ	LOPE	Tue, Aug 14, 2018	115.15	117.52	115.04	117.11
2448	NASDAQ	LOPE	Mon, Aug 13, 2018	115.76	117.00	114.96	114.96
2447	NASDAQ	LOPE	Fri, Aug 10, 2018	114.51	117.13	113.82	116.04
2446	NASDAQ	LOPE	Thu, Aug 9, 2018	120.00	120.00	113.29	114.41
2445	NASDAQ	LOPE	Wed, Aug 8, 2018	118.25	119.81	117.22	118.31
2444	NASDAQ	LOPE	Tue, Aug 7, 2018	118.21	118.98	117.92	118.14
2443	NASDAQ	LOPE	Mon, Aug 6, 2018	117.74	118.12	117.04	117.71
2442	NASDAQ	LOPE	Fri, Aug 3, 2018	118.82	118.95	116.74	117.41
2441	NASDAQ	LOPE	Thu, Aug 2, 2018	118.10	118.91	116.58	118.86
2440	NASDAQ	LOPE	Wed, Aug 1, 2018	116.35	119.11	116.00	118.62
2439	NASDAQ	LOPE	Tue, Jul 31, 2018	115.62	117.27	115.29	116.53
2438	NASDAQ	LOPE	Mon, Jul 30, 2018	117.17	117.66	114.78	115.58
2437	NASDAQ	LOPE	Fri, Jul 27, 2018	120.62	122.19	116.94	116.96
2436	NASDAQ	LOPE	Thu, Jul 26, 2018	118.99	120.84	117.82	120.66
2435	NASDAQ	LOPE	Wed, Jul 25, 2018	117.07	119.62	116.75	119.36
2434	NASDAQ	LOPE	Tue, Jul 24, 2018	119.68	120.18	117.11	117.55
2433	NASDAQ	LOPE	Mon, Jul 23, 2018	119.18	119.49	117.98	119.13
2432	NASDAQ	LOPE	Fri, Jul 20, 2018	119.25	119.72	117.29	119.18
2431	NASDAQ	LOPE	Thu, Jul 19, 2018	119.20	119.82	118.42	119.00
2430	NASDAQ	LOPE	Wed, Jul 18, 2018	118.49	119.31	118.03	119.19
2429	NASDAQ	LOPE	Tue, Jul 17, 2018	118.26	119.17	118.22	118.74
2428	NASDAQ	LOPE	Mon, Jul 16, 2018	119.20	119.95	118.33	118.72
2427	NASDAQ	LOPE	Fri, Jul 13, 2018	118.57	119.20	118.17	119.19
2426	NASDAQ	LOPE	Thu, Jul 12, 2018	117.51	118.78	116.60	118.75
2425	NASDAQ	LOPE	Wed, Jul 11, 2018	116.22	118.21	115.77	116.92
2424	NASDAQ	LOPE	Tue, Jul 10, 2018	116.04	117.34	115.64	117.22
2423	NASDAQ	LOPE	Mon, Jul 9, 2018	116.03	117.31	115.35	116.22
2422	NASDAQ	LOPE	Fri, Jul 6, 2018	114.95	115.93	114.02	115.53
2421	NASDAQ	LOPE	Thu, Jul 5, 2018	115.29	115.29	113.91	115.16
2420	NASDAQ	LOPE	Tue, Jul 3, 2018	116.31	119.24	113.23	114.79
2419	NASDAQ	LOPE	Mon, Jul 2, 2018	111.50	115.44	110.83	115.35
2418	NASDAQ	LOPE	Fri, Jun 29, 2018	111.90	113.59	111.01	111.61
2417	NASDAQ	LOPE	Thu, Jun 28, 2018	112.67	112.80	110.13	111.94
2416	NASDAQ	LOPE	Wed, Jun 27, 2018	114.24	114.24	111.62	112.56
2415	NASDAQ	LOPE	Tue, Jun 26, 2018	111.93	114.87	110.76	113.38
2414	NASDAQ	LOPE	Mon, Jun 25, 2018	112.30	113.54	110.91	111.92
2413	NASDAQ	LOPE	Fri, Jun 22, 2018	116.67	116.80	112.44	112.56
2412	NASDAQ	LOPE	Thu, Jun 21, 2018	116.07	117.12	114.68	116.11
2411	NASDAQ	LOPE	Wed, Jun 20, 2018	115.84	116.71	115.54	115.70
2410	NASDAQ	LOPE	Tue, Jun 19, 2018	115.81	116.16	114.38	115.70
2409	NASDAQ	LOPE	Mon, Jun 18, 2018	114.56	116.50	114.17	116.42
2408	NASDAQ	LOPE	Fri, Jun 15, 2018	114.12	115.11	113.30	114.88
2407	NASDAQ	LOPE	Thu, Jun 14, 2018	112.94	114.50	110.96	114.35
2406	NASDAQ	LOPE	Wed, Jun 13, 2018	113.43	113.99	111.42	112.96
2405	NASDAQ	LOPE	Tue, Jun 12, 2018	113.47	114.36	112.84	113.16
2404	NASDAQ	LOPE	Mon, Jun 11, 2018	114.34	114.68	113.41	113.46
2403	NASDAQ	LOPE	Fri, Jun 8, 2018	114.19	116.25	113.58	113.67
2402	NASDAQ	LOPE	Thu, Jun 7, 2018	114.26	115.33	113.39	114.00
2401	NASDAQ	LOPE	Wed, Jun 6, 2018	113.22	114.63	112.56	114.45
2400	NASDAQ	LOPE	Tue, Jun 5, 2018	112.80	113.48	112.24	113.34
2399	NASDAQ	LOPE	Mon, Jun 4, 2018	112.43	112.98	111.79	112.39
2398	NASDAQ	LOPE	Fri, Jun 1, 2018	111.62	112.63	110.52	112.06
2397	NASDAQ	LOPE	Thu, May 31, 2018	108.48	112.77	108.48	111.10
2396	NASDAQ	LOPE	Wed, May 30, 2018	110.51	112.94	110.13	110.29
2395	NASDAQ	LOPE	Tue, May 29, 2018	109.52	111.28	109.50	110.00
2394	NASDAQ	LOPE	Fri, May 25, 2018	110.10	110.77	109.57	110.08
2393	NASDAQ	LOPE	Thu, May 24, 2018	109.62	110.64	109.50	110.05
2392	NASDAQ	LOPE	Wed, May 23, 2018	109.06	110.91	109.06	109.75
2391	NASDAQ	LOPE	Tue, May 22, 2018	111.29	111.29	109.46	109.50
2390	NASDAQ	LOPE	Mon, May 21, 2018	110.55	111.35	109.98	111.00
2389	NASDAQ	LOPE	Fri, May 18, 2018	110.96	111.22	109.68	110.12
2388	NASDAQ	LOPE	Thu, May 17, 2018	109.18	110.24	108.81	110.12
2387	NASDAQ	LOPE	Wed, May 16, 2018	107.72	110.42	107.70	109.25
2386	NASDAQ	LOPE	Tue, May 15, 2018	106.84	108.01	106.58	107.95
2385	NASDAQ	LOPE	Mon, May 14, 2018	108.75	109.51	107.04	107.26
2384	NASDAQ	LOPE	Fri, May 11, 2018	108.50	109.37	107.90	108.19
2383	NASDAQ	LOPE	Thu, May 10, 2018	107.14	110.00	107.14	108.79
2382	NASDAQ	LOPE	Wed, May 9, 2018	107.35	107.89	107.00	107.24
2381	NASDAQ	LOPE	Tue, May 8, 2018	106.33	108.29	106.33	107.27
2380	NASDAQ	LOPE	Mon, May 7, 2018	105.96	107.63	105.01	107.38
2379	NASDAQ	LOPE	Fri, May 4, 2018	108.98	108.98	104.38	105.40
2378	NASDAQ	LOPE	Thu, May 3, 2018	104.00	109.73	103.03	108.98
2377	NASDAQ	LOPE	Wed, May 2, 2018	102.17	103.61	101.45	102.78
2376	NASDAQ	LOPE	Tue, May 1, 2018	103.54	104.18	100.56	101.92
2375	NASDAQ	LOPE	Mon, Apr 30, 2018	104.91	106.69	103.93	103.99
2374	NASDAQ	LOPE	Fri, Apr 27, 2018	105.31	106.00	104.15	104.28
2373	NASDAQ	LOPE	Thu, Apr 26, 2018	105.86	106.52	105.10	105.24
2372	NASDAQ	LOPE	Wed, Apr 25, 2018	107.42	109.22	105.42	105.45
2371	NASDAQ	LOPE	Tue, Apr 24, 2018	109.00	109.70	106.32	106.86
2370	NASDAQ	LOPE	Mon, Apr 23, 2018	109.90	110.15	108.95	109.36
2369	NASDAQ	LOPE	Fri, Apr 20, 2018	109.47	110.22	109.00	109.42
2368	NASDAQ	LOPE	Thu, Apr 19, 2018	110.44	111.10	109.88	109.93
2367	NASDAQ	LOPE	Wed, Apr 18, 2018	111.22	111.41	110.28	110.44
2366	NASDAQ	LOPE	Tue, Apr 17, 2018	110.56	110.87	109.35	110.62
2365	NASDAQ	LOPE	Mon, Apr 16, 2018	110.42	111.34	109.94	109.96
2364	NASDAQ	LOPE	Fri, Apr 13, 2018	109.53	110.16	108.83	109.50
2363	NASDAQ	LOPE	Thu, Apr 12, 2018	108.06	109.78	107.70	109.05
2362	NASDAQ	LOPE	Wed, Apr 11, 2018	107.09	108.13	107.01	107.46
2361	NASDAQ	LOPE	Tue, Apr 10, 2018	108.60	109.08	105.96	107.11
2360	NASDAQ	LOPE	Mon, Apr 9, 2018	107.49	108.45	107.00	107.61
2359	NASDAQ	LOPE	Fri, Apr 6, 2018	105.83	107.71	105.82	106.67
2358	NASDAQ	LOPE	Thu, Apr 5, 2018	105.42	106.58	104.26	106.29
2357	NASDAQ	LOPE	Wed, Apr 4, 2018	103.04	106.00	102.18	104.93
2356	NASDAQ	LOPE	Tue, Apr 3, 2018	104.65	104.88	103.38	104.43
2355	NASDAQ	LOPE	Mon, Apr 2, 2018	104.87	105.46	103.29	103.97
2354	NASDAQ	LOPE	Thu, Mar 29, 2018	104.85	105.42	103.74	104.92
2353	NASDAQ	LOPE	Wed, Mar 28, 2018	106.01	106.01	104.24	104.66
2352	NASDAQ	LOPE	Tue, Mar 27, 2018	106.61	106.63	104.79	106.00
2351	NASDAQ	LOPE	Mon, Mar 26, 2018	104.35	106.41	104.03	106.33
2350	NASDAQ	LOPE	Fri, Mar 23, 2018	104.27	105.49	103.27	103.32
2349	NASDAQ	LOPE	Thu, Mar 22, 2018	104.05	106.44	102.44	104.38
2348	NASDAQ	LOPE	Wed, Mar 21, 2018	106.71	106.71	105.20	105.53
2347	NASDAQ	LOPE	Tue, Mar 20, 2018	105.73	107.79	105.73	106.53
2346	NASDAQ	LOPE	Mon, Mar 19, 2018	105.23	106.86	104.78	105.73
2345	NASDAQ	LOPE	Fri, Mar 16, 2018	105.50	106.63	105.24	105.33
2344	NASDAQ	LOPE	Thu, Mar 15, 2018	106.11	107.10	104.95	105.73
2343	NASDAQ	LOPE	Wed, Mar 14, 2018	107.38	108.41	105.24	106.29
2342	NASDAQ	LOPE	Tue, Mar 13, 2018	108.19	109.82	106.74	106.94
2341	NASDAQ	LOPE	Mon, Mar 12, 2018	107.33	108.54	106.62	107.96
2340	NASDAQ	LOPE	Fri, Mar 9, 2018	106.66	107.51	105.01	107.45
2339	NASDAQ	LOPE	Thu, Mar 8, 2018	104.00	106.25	103.13	105.55
2338	NASDAQ	LOPE	Wed, Mar 7, 2018	101.28	104.88	101.01	104.43
2337	NASDAQ	LOPE	Tue, Mar 6, 2018	98.75	101.72	97.89	101.66
2336	NASDAQ	LOPE	Mon, Mar 5, 2018	97.15	98.81	96.37	98.18
2335	NASDAQ	LOPE	Fri, Mar 2, 2018	96.48	98.80	95.47	97.45
2334	NASDAQ	LOPE	Thu, Mar 1, 2018	97.84	97.84	94.74	96.90
2333	NASDAQ	LOPE	Wed, Feb 28, 2018	99.45	100.67	98.12	98.15
2332	NASDAQ	LOPE	Tue, Feb 27, 2018	101.36	101.36	99.12	99.21
2331	NASDAQ	LOPE	Mon, Feb 26, 2018	102.78	103.43	100.41	101.20
2330	NASDAQ	LOPE	Fri, Feb 23, 2018	100.26	101.86	100.01	101.79
2329	NASDAQ	LOPE	Thu, Feb 22, 2018	96.91	102.77	95.03	99.72
2328	NASDAQ	LOPE	Wed, Feb 21, 2018	91.83	93.06	90.96	91.92
2327	NASDAQ	LOPE	Tue, Feb 20, 2018	93.09	93.67	91.27	91.52
2326	NASDAQ	LOPE	Fri, Feb 16, 2018	92.59	94.56	92.59	93.42
2325	NASDAQ	LOPE	Thu, Feb 15, 2018	92.23	93.55	90.93	92.99
2324	NASDAQ	LOPE	Wed, Feb 14, 2018	89.61	92.46	89.05	91.87
2323	NASDAQ	LOPE	Tue, Feb 13, 2018	88.73	90.68	88.30	90.20
2322	NASDAQ	LOPE	Mon, Feb 12, 2018	89.26	90.85	87.94	89.23
2321	NASDAQ	LOPE	Fri, Feb 9, 2018	87.85	89.46	86.62	89.10
2320	NASDAQ	LOPE	Thu, Feb 8, 2018	89.62	90.29	87.20	87.20
2319	NASDAQ	LOPE	Wed, Feb 7, 2018	89.13	89.83	88.41	89.60
2318	NASDAQ	LOPE	Tue, Feb 6, 2018	87.10	89.43	85.14	89.14
2317	NASDAQ	LOPE	Mon, Feb 5, 2018	90.20	90.93	88.52	88.75
2316	NASDAQ	LOPE	Fri, Feb 2, 2018	92.02	92.07	90.34	90.90
2315	NASDAQ	LOPE	Thu, Feb 1, 2018	92.52	92.96	90.89	92.25
2314	NASDAQ	LOPE	Wed, Jan 31, 2018	92.72	93.08	91.31	92.99
2313	NASDAQ	LOPE	Tue, Jan 30, 2018	90.99	93.11	90.99	92.47
2312	NASDAQ	LOPE	Mon, Jan 29, 2018	91.87	92.59	90.75	91.76
2311	NASDAQ	LOPE	Fri, Jan 26, 2018	92.11	92.73	91.08	92.21
2310	NASDAQ	LOPE	Thu, Jan 25, 2018	93.71	94.66	91.63	92.00
2309	NASDAQ	LOPE	Wed, Jan 24, 2018	94.86	95.49	93.38	93.49
2308	NASDAQ	LOPE	Tue, Jan 23, 2018	93.89	94.85	93.00	94.74
2307	NASDAQ	LOPE	Mon, Jan 22, 2018	93.39	94.21	92.65	94.11
2306	NASDAQ	LOPE	Fri, Jan 19, 2018	92.73	93.93	92.73	93.63
2305	NASDAQ	LOPE	Thu, Jan 18, 2018	93.57	93.65	92.61	92.96
2304	NASDAQ	LOPE	Wed, Jan 17, 2018	93.46	93.93	92.95	93.49
2303	NASDAQ	LOPE	Tue, Jan 16, 2018	93.15	94.23	92.71	93.14
2302	NASDAQ	LOPE	Fri, Jan 12, 2018	92.80	92.87	91.90	92.68
2301	NASDAQ	LOPE	Thu, Jan 11, 2018	92.20	92.71	91.26	92.58
2300	NASDAQ	LOPE	Wed, Jan 10, 2018	91.37	92.02	90.80	91.90
2299	NASDAQ	LOPE	Tue, Jan 9, 2018	91.15	91.72	90.06	91.65
2298	NASDAQ	LOPE	Mon, Jan 8, 2018	88.52	91.07	88.47	90.80
2297	NASDAQ	LOPE	Fri, Jan 5, 2018	88.95	89.51	88.05	88.84
2296	NASDAQ	LOPE	Thu, Jan 4, 2018	90.27	90.53	88.55	88.80
2295	NASDAQ	LOPE	Wed, Jan 3, 2018	89.35	90.50	88.97	90.01
2294	NASDAQ	LOPE	Tue, Jan 2, 2018	89.90	89.90	88.61	89.34
2293	NASDAQ	LOPE	Fri, Dec 29, 2017	90.47	90.57	89.10	89.53
2292	NASDAQ	LOPE	Thu, Dec 28, 2017	91.47	92.99	89.43	90.42
2291	NASDAQ	LOPE	Wed, Dec 27, 2017	91.00	91.25	90.70	91.08
2290	NASDAQ	LOPE	Tue, Dec 26, 2017	91.46	91.52	90.66	90.99
2289	NASDAQ	LOPE	Fri, Dec 22, 2017	92.27	92.39	91.55	91.63
2288	NASDAQ	LOPE	Thu, Dec 21, 2017	92.69	93.04	91.09	92.10
2287	NASDAQ	LOPE	Wed, Dec 20, 2017	93.55	93.55	92.54	92.60
2286	NASDAQ	LOPE	Tue, Dec 19, 2017	93.13	94.17	92.34	93.20
2285	NASDAQ	LOPE	Mon, Dec 18, 2017	92.41	93.71	92.22	93.08
2284	NASDAQ	LOPE	Fri, Dec 15, 2017	89.12	92.67	88.44	92.13
2283	NASDAQ	LOPE	Thu, Dec 14, 2017	90.83	91.62	89.02	89.12
2282	NASDAQ	LOPE	Wed, Dec 13, 2017	90.38	91.30	90.38	90.80
2281	NASDAQ	LOPE	Tue, Dec 12, 2017	92.22	92.48	90.22	90.40
2280	NASDAQ	LOPE	Mon, Dec 11, 2017	94.08	94.08	91.99	92.14
2279	NASDAQ	LOPE	Fri, Dec 8, 2017	94.32	94.70	93.73	93.95
2278	NASDAQ	LOPE	Thu, Dec 7, 2017	93.94	95.13	93.81	93.91
2277	NASDAQ	LOPE	Wed, Dec 6, 2017	92.12	93.63	92.11	93.60
2276	NASDAQ	LOPE	Tue, Dec 5, 2017	92.38	93.43	91.95	92.35
2275	NASDAQ	LOPE	Mon, Dec 4, 2017	94.38	95.01	92.12	92.25
2274	NASDAQ	LOPE	Fri, Dec 1, 2017	94.43	94.47	89.54	93.08
2273	NASDAQ	LOPE	Thu, Nov 30, 2017	95.83	96.15	94.11	94.96
2272	NASDAQ	LOPE	Wed, Nov 29, 2017	93.31	96.15	93.04	95.40
2271	NASDAQ	LOPE	Tue, Nov 28, 2017	90.72	93.47	90.55	93.30
2270	NASDAQ	LOPE	Mon, Nov 27, 2017	89.59	90.90	89.59	90.34
2269	NASDAQ	LOPE	Fri, Nov 24, 2017	89.79	89.79	88.75	89.55
2268	NASDAQ	LOPE	Wed, Nov 22, 2017	90.91	90.95	89.41	89.77
2267	NASDAQ	LOPE	Tue, Nov 21, 2017	90.44	91.31	90.37	90.79
2266	NASDAQ	LOPE	Mon, Nov 20, 2017	89.89	90.06	88.71	90.06
2265	NASDAQ	LOPE	Fri, Nov 17, 2017	90.47	90.47	89.29	89.71
2264	NASDAQ	LOPE	Thu, Nov 16, 2017	90.56	92.12	90.22	90.91
2263	NASDAQ	LOPE	Wed, Nov 15, 2017	90.67	91.43	89.46	90.54
2262	NASDAQ	LOPE	Tue, Nov 14, 2017	90.93	91.82	90.05	91.13
2261	NASDAQ	LOPE	Mon, Nov 13, 2017	90.93	91.71	90.00	91.14
2260	NASDAQ	LOPE	Fri, Nov 10, 2017	90.40	92.01	90.18	91.22
2259	NASDAQ	LOPE	Thu, Nov 9, 2017	89.57	90.60	88.67	90.49
2258	NASDAQ	LOPE	Wed, Nov 8, 2017	88.76	90.61	88.02	90.38
2257	NASDAQ	LOPE	Tue, Nov 7, 2017	89.61	90.54	88.51	89.14
2256	NASDAQ	LOPE	Mon, Nov 6, 2017	88.39	89.63	88.11	88.91
2255	NASDAQ	LOPE	Fri, Nov 3, 2017	88.82	89.84	87.11	88.54
2254	NASDAQ	LOPE	Thu, Nov 2, 2017	94.90	95.51	88.64	88.84
2253	NASDAQ	LOPE	Wed, Nov 1, 2017	89.96	89.96	83.52	85.69
2252	NASDAQ	LOPE	Tue, Oct 31, 2017	89.21	89.83	88.81	89.51
2251	NASDAQ	LOPE	Mon, Oct 30, 2017	89.76	89.90	88.78	89.00
2250	NASDAQ	LOPE	Fri, Oct 27, 2017	90.00	90.15	88.47	89.39
2249	NASDAQ	LOPE	Thu, Oct 26, 2017	88.75	89.93	88.32	89.24
2248	NASDAQ	LOPE	Wed, Oct 25, 2017	89.38	89.60	87.89	88.54
2247	NASDAQ	LOPE	Tue, Oct 24, 2017	89.51	90.14	88.50	89.62
2246	NASDAQ	LOPE	Mon, Oct 23, 2017	88.99	89.24	88.54	89.03
2245	NASDAQ	LOPE	Fri, Oct 20, 2017	89.61	89.99	88.69	88.98
2244	NASDAQ	LOPE	Thu, Oct 19, 2017	88.33	88.86	87.14	88.86
2243	NASDAQ	LOPE	Wed, Oct 18, 2017	88.36	89.36	87.81	89.11
2242	NASDAQ	LOPE	Tue, Oct 17, 2017	89.06	89.06	87.83	87.92
2241	NASDAQ	LOPE	Mon, Oct 16, 2017	88.67	89.49	88.29	89.27
2240	NASDAQ	LOPE	Fri, Oct 13, 2017	88.02	88.72	87.68	88.66
2239	NASDAQ	LOPE	Thu, Oct 12, 2017	88.00	88.69	87.59	87.76
2238	NASDAQ	LOPE	Wed, Oct 11, 2017	89.59	89.59	87.98	88.30
2237	NASDAQ	LOPE	Tue, Oct 10, 2017	88.80	88.93	87.60	88.64
2236	NASDAQ	LOPE	Mon, Oct 9, 2017	89.75	90.10	88.07	88.26
2235	NASDAQ	LOPE	Fri, Oct 6, 2017	89.00	89.57	88.65	89.49
2234	NASDAQ	LOPE	Thu, Oct 5, 2017	90.11	90.14	88.97	89.22
2233	NASDAQ	LOPE	Wed, Oct 4, 2017	90.01	90.83	89.32	90.10
2232	NASDAQ	LOPE	Tue, Oct 3, 2017	92.73	93.08	89.51	90.00
2231	NASDAQ	LOPE	Mon, Oct 2, 2017	91.00	92.70	90.60	92.46
2230	NASDAQ	LOPE	Fri, Sep 29, 2017	89.52	91.12	88.60	90.82
2229	NASDAQ	LOPE	Thu, Sep 28, 2017	89.68	90.60	88.47	89.05
2228	NASDAQ	LOPE	Wed, Sep 27, 2017	87.81	90.21	87.77	89.90
2227	NASDAQ	LOPE	Tue, Sep 26, 2017	86.35	88.03	85.89	87.29
2226	NASDAQ	LOPE	Mon, Sep 25, 2017	85.31	87.48	85.29	85.97
2225	NASDAQ	LOPE	Fri, Sep 22, 2017	84.54	85.22	84.50	85.17
2224	NASDAQ	LOPE	Thu, Sep 21, 2017	85.65	86.15	83.88	84.81
2223	NASDAQ	LOPE	Wed, Sep 20, 2017	82.83	85.61	82.83	85.51
2222	NASDAQ	LOPE	Tue, Sep 19, 2017	83.21	83.21	82.26	82.84
2221	NASDAQ	LOPE	Mon, Sep 18, 2017	82.21	83.61	82.10	83.23
2220	NASDAQ	LOPE	Fri, Sep 15, 2017	81.54	81.90	80.87	81.83
2219	NASDAQ	LOPE	Thu, Sep 14, 2017	81.83	82.14	80.98	81.34
2218	NASDAQ	LOPE	Wed, Sep 13, 2017	82.29	82.63	81.78	81.86
2217	NASDAQ	LOPE	Tue, Sep 12, 2017	81.12	82.20	81.12	82.12
2216	NASDAQ	LOPE	Mon, Sep 11, 2017	80.44	81.56	80.44	80.82
2215	NASDAQ	LOPE	Fri, Sep 8, 2017	79.78	80.69	79.23	79.85
2214	NASDAQ	LOPE	Thu, Sep 7, 2017	80.31	80.53	79.39	79.91
2213	NASDAQ	LOPE	Wed, Sep 6, 2017	81.42	81.73	79.84	79.90
2212	NASDAQ	LOPE	Tue, Sep 5, 2017	81.72	82.29	80.88	81.33
2211	NASDAQ	LOPE	Fri, Sep 1, 2017	82.01	82.08	80.76	81.67
2210	NASDAQ	LOPE	Thu, Aug 31, 2017	80.32	82.18	80.32	82.05
2209	NASDAQ	LOPE	Wed, Aug 30, 2017	80.08	80.84	79.51	80.32
2208	NASDAQ	LOPE	Tue, Aug 29, 2017	80.35	81.14	79.84	79.89
2207	NASDAQ	LOPE	Mon, Aug 28, 2017	80.21	80.90	79.79	80.68
2206	NASDAQ	LOPE	Fri, Aug 25, 2017	79.43	80.49	79.15	79.69
2205	NASDAQ	LOPE	Thu, Aug 24, 2017	80.54	80.95	78.83	78.87
2204	NASDAQ	LOPE	Wed, Aug 23, 2017	82.51	82.98	80.52	80.54
2203	NASDAQ	LOPE	Tue, Aug 22, 2017	81.87	82.84	81.16	82.65
2202	NASDAQ	LOPE	Mon, Aug 21, 2017	80.40	81.41	79.94	81.17
2201	NASDAQ	LOPE	Fri, Aug 18, 2017	78.93	80.74	78.90	80.01
2200	NASDAQ	LOPE	Thu, Aug 17, 2017	79.03	80.18	78.92	79.36
2199	NASDAQ	LOPE	Wed, Aug 16, 2017	79.92	80.98	77.78	79.15
2198	NASDAQ	LOPE	Tue, Aug 15, 2017	81.41	81.96	80.19	80.22
2197	NASDAQ	LOPE	Mon, Aug 14, 2017	79.94	81.54	79.94	81.40
2196	NASDAQ	LOPE	Fri, Aug 11, 2017	79.51	80.23	78.88	79.43
2195	NASDAQ	LOPE	Thu, Aug 10, 2017	80.37	81.03	79.19	79.44
2194	NASDAQ	LOPE	Wed, Aug 9, 2017	80.22	81.00	79.89	80.63
2193	NASDAQ	LOPE	Tue, Aug 8, 2017	81.80	82.45	80.18	80.42
2192	NASDAQ	LOPE	Mon, Aug 7, 2017	81.77	82.61	81.24	81.74
2191	NASDAQ	LOPE	Fri, Aug 4, 2017	81.41	83.67	80.81	81.07
2190	NASDAQ	LOPE	Thu, Aug 3, 2017	80.00	80.90	78.48	80.83
2189	NASDAQ	LOPE	Wed, Aug 2, 2017	79.36	85.94	77.50	80.01
2188	NASDAQ	LOPE	Tue, Aug 1, 2017	74.15	75.38	72.63	73.17
2187	NASDAQ	LOPE	Mon, Jul 31, 2017	72.85	74.18	72.26	73.57
2186	NASDAQ	LOPE	Fri, Jul 28, 2017	71.26	72.94	71.01	72.76
2185	NASDAQ	LOPE	Thu, Jul 27, 2017	74.91	74.91	71.44	71.61
2184	NASDAQ	LOPE	Wed, Jul 26, 2017	76.60	76.98	74.71	74.80
2183	NASDAQ	LOPE	Tue, Jul 25, 2017	76.98	78.17	76.18	76.59
2182	NASDAQ	LOPE	Mon, Jul 24, 2017	76.89	77.65	75.88	77.03
2181	NASDAQ	LOPE	Fri, Jul 21, 2017	78.34	78.35	76.87	76.90
2180	NASDAQ	LOPE	Thu, Jul 20, 2017	77.49	78.33	77.07	77.85
2179	NASDAQ	LOPE	Wed, Jul 19, 2017	76.69	77.40	76.69	77.32
2178	NASDAQ	LOPE	Tue, Jul 18, 2017	76.50	77.28	76.14	76.50
2177	NASDAQ	LOPE	Mon, Jul 17, 2017	77.04	77.60	76.47	76.90
2176	NASDAQ	LOPE	Fri, Jul 14, 2017	77.99	78.53	76.93	76.98
2175	NASDAQ	LOPE	Thu, Jul 13, 2017	77.68	78.14	77.16	78.04
2174	NASDAQ	LOPE	Wed, Jul 12, 2017	78.01	79.13	77.36	77.94
2173	NASDAQ	LOPE	Tue, Jul 11, 2017	76.70	78.09	76.47	77.73
2172	NASDAQ	LOPE	Mon, Jul 10, 2017	78.02	78.07	76.58	76.66
2171	NASDAQ	LOPE	Fri, Jul 7, 2017	77.16	78.52	76.05	78.37
2170	NASDAQ	LOPE	Thu, Jul 6, 2017	78.09	78.41	76.57	76.87
2169	NASDAQ	LOPE	Wed, Jul 5, 2017	77.93	78.96	77.93	78.56
2168	NASDAQ	LOPE	Mon, Jul 3, 2017	78.30	78.69	77.78	78.08
2167	NASDAQ	LOPE	Fri, Jun 30, 2017	77.79	78.91	77.65	78.41
2166	NASDAQ	LOPE	Thu, Jun 29, 2017	79.17	79.53	76.67	77.48
2165	NASDAQ	LOPE	Wed, Jun 28, 2017	77.48	79.60	77.41	79.05
2164	NASDAQ	LOPE	Tue, Jun 27, 2017	78.35	79.32	77.30	77.41
2163	NASDAQ	LOPE	Mon, Jun 26, 2017	79.55	80.00	77.32	78.13
2162	NASDAQ	LOPE	Fri, Jun 23, 2017	80.58	81.02	79.22	79.56
2161	NASDAQ	LOPE	Thu, Jun 22, 2017	81.06	81.50	80.09	80.51
2160	NASDAQ	LOPE	Wed, Jun 21, 2017	81.14	81.59	80.63	80.92
2159	NASDAQ	LOPE	Tue, Jun 20, 2017	81.21	81.82	80.48	81.11
2158	NASDAQ	LOPE	Mon, Jun 19, 2017	82.23	83.00	81.03	81.20
2157	NASDAQ	LOPE	Fri, Jun 16, 2017	79.43	81.45	79.43	81.33
2156	NASDAQ	LOPE	Thu, Jun 15, 2017	79.55	80.79	79.37	80.59
2155	NASDAQ	LOPE	Wed, Jun 14, 2017	80.28	80.71	79.34	80.07
2154	NASDAQ	LOPE	Tue, Jun 13, 2017	79.78	80.29	78.67	80.13
2153	NASDAQ	LOPE	Mon, Jun 12, 2017	80.72	80.89	78.50	79.07
2152	NASDAQ	LOPE	Fri, Jun 9, 2017	79.23	80.99	79.11	80.88
2151	NASDAQ	LOPE	Thu, Jun 8, 2017	79.12	79.32	78.51	79.15
2150	NASDAQ	LOPE	Wed, Jun 7, 2017	78.51	79.35	78.42	79.30
2149	NASDAQ	LOPE	Tue, Jun 6, 2017	78.76	79.08	77.77	78.37
2148	NASDAQ	LOPE	Mon, Jun 5, 2017	80.49	80.80	77.93	78.92
2147	NASDAQ	LOPE	Fri, Jun 2, 2017	80.19	81.76	80.10	80.60
2146	NASDAQ	LOPE	Thu, Jun 1, 2017	78.49	80.19	78.02	80.16
2145	NASDAQ	LOPE	Wed, May 31, 2017	77.18	78.45	76.82	78.40
2144	NASDAQ	LOPE	Tue, May 30, 2017	77.22	77.72	76.83	76.88
2143	NASDAQ	LOPE	Fri, May 26, 2017	77.76	78.25	76.29	77.32
2142	NASDAQ	LOPE	Thu, May 25, 2017	77.44	78.76	77.29	77.89
2141	NASDAQ	LOPE	Wed, May 24, 2017	77.39	77.68	76.53	77.26
2140	NASDAQ	LOPE	Tue, May 23, 2017	77.61	77.75	76.56	77.32
2139	NASDAQ	LOPE	Mon, May 22, 2017	76.83	77.39	76.12	77.28
2138	NASDAQ	LOPE	Fri, May 19, 2017	76.59	77.22	76.42	76.52
2137	NASDAQ	LOPE	Thu, May 18, 2017	76.46	77.57	75.17	76.42
2136	NASDAQ	LOPE	Wed, May 17, 2017	77.14	78.18	76.65	76.79
2135	NASDAQ	LOPE	Tue, May 16, 2017	77.92	78.09	77.10	78.06
2134	NASDAQ	LOPE	Mon, May 15, 2017	77.31	78.10	76.80	77.65
2133	NASDAQ	LOPE	Fri, May 12, 2017	78.67	78.67	77.31	77.33
2132	NASDAQ	LOPE	Thu, May 11, 2017	78.21	79.00	77.91	78.78
2131	NASDAQ	LOPE	Wed, May 10, 2017	79.15	79.15	77.92	78.40
2130	NASDAQ	LOPE	Tue, May 9, 2017	78.41	80.61	78.41	79.28
2129	NASDAQ	LOPE	Mon, May 8, 2017	78.17	79.41	77.72	78.62
2128	NASDAQ	LOPE	Fri, May 5, 2017	77.04	81.16	76.49	77.94
2127	NASDAQ	LOPE	Thu, May 4, 2017	74.75	74.99	73.78	74.91
2126	NASDAQ	LOPE	Wed, May 3, 2017	74.75	75.40	74.36	74.78
2125	NASDAQ	LOPE	Tue, May 2, 2017	75.05	75.41	74.52	74.87
2124	NASDAQ	LOPE	Mon, May 1, 2017	75.37	75.56	74.59	74.93
2123	NASDAQ	LOPE	Fri, Apr 28, 2017	75.14	75.95	74.77	75.16
2122	NASDAQ	LOPE	Thu, Apr 27, 2017	75.75	75.88	74.87	75.35
2121	NASDAQ	LOPE	Wed, Apr 26, 2017	75.00	76.05	74.84	75.51
2120	NASDAQ	LOPE	Tue, Apr 25, 2017	75.57	75.68	74.86	74.99
2119	NASDAQ	LOPE	Mon, Apr 24, 2017	75.61	76.08	74.72	74.98
2118	NASDAQ	LOPE	Fri, Apr 21, 2017	73.66	74.92	73.38	74.43
2117	NASDAQ	LOPE	Thu, Apr 20, 2017	73.59	74.26	73.46	73.87
2116	NASDAQ	LOPE	Wed, Apr 19, 2017	71.80	73.38	71.80	72.90
2115	NASDAQ	LOPE	Tue, Apr 18, 2017	70.81	71.82	69.94	71.40
2114	NASDAQ	LOPE	Mon, Apr 17, 2017	69.24	71.10	68.82	71.02
2113	NASDAQ	LOPE	Thu, Apr 13, 2017	69.39	69.89	69.03	69.33
2112	NASDAQ	LOPE	Wed, Apr 12, 2017	70.94	71.18	69.54	69.59
2111	NASDAQ	LOPE	Tue, Apr 11, 2017	70.26	71.15	70.22	71.03
2110	NASDAQ	LOPE	Mon, Apr 10, 2017	71.00	71.18	69.92	70.27
2109	NASDAQ	LOPE	Fri, Apr 7, 2017	70.22	71.34	70.12	71.15
2108	NASDAQ	LOPE	Thu, Apr 6, 2017	69.39	70.72	68.77	70.57
2107	NASDAQ	LOPE	Wed, Apr 5, 2017	70.72	71.15	69.28	69.34
2106	NASDAQ	LOPE	Tue, Apr 4, 2017	70.34	70.94	69.74	70.39
2105	NASDAQ	LOPE	Mon, Apr 3, 2017	71.93	72.31	69.85	70.26
2104	NASDAQ	LOPE	Fri, Mar 31, 2017	71.65	72.16	71.16	71.61
2103	NASDAQ	LOPE	Thu, Mar 30, 2017	70.88	71.80	70.64	71.74
2102	NASDAQ	LOPE	Wed, Mar 29, 2017	70.38	70.92	70.21	70.74
2101	NASDAQ	LOPE	Tue, Mar 28, 2017	69.48	70.88	69.48	70.22
2100	NASDAQ	LOPE	Mon, Mar 27, 2017	68.23	69.61	67.76	69.38
2099	NASDAQ	LOPE	Fri, Mar 24, 2017	69.17	69.37	68.45	68.73
2098	NASDAQ	LOPE	Thu, Mar 23, 2017	68.56	69.54	68.52	69.09
2097	NASDAQ	LOPE	Wed, Mar 22, 2017	67.91	68.77	66.34	68.60
2096	NASDAQ	LOPE	Tue, Mar 21, 2017	70.29	70.32	68.21	68.28
2095	NASDAQ	LOPE	Mon, Mar 20, 2017	69.67	70.19	68.84	69.94
2094	NASDAQ	LOPE	Fri, Mar 17, 2017	68.94	69.81	68.84	69.51
2093	NASDAQ	LOPE	Thu, Mar 16, 2017	68.80	69.34	68.23	69.27
2092	NASDAQ	LOPE	Wed, Mar 15, 2017	67.48	68.73	66.26	68.47
2091	NASDAQ	LOPE	Tue, Mar 14, 2017	67.09	67.43	66.31	67.32
2090	NASDAQ	LOPE	Mon, Mar 13, 2017	66.63	67.85	66.60	67.64
2089	NASDAQ	LOPE	Fri, Mar 10, 2017	66.26	66.45	65.77	66.32
2088	NASDAQ	LOPE	Thu, Mar 9, 2017	65.91	66.56	65.85	66.13
2087	NASDAQ	LOPE	Wed, Mar 8, 2017	66.00	66.32	65.49	65.98
2086	NASDAQ	LOPE	Tue, Mar 7, 2017	65.20	66.28	65.20	66.00
2085	NASDAQ	LOPE	Mon, Mar 6, 2017	64.46	65.38	63.80	65.29
2084	NASDAQ	LOPE	Fri, Mar 3, 2017	62.47	64.67	62.43	64.59
2083	NASDAQ	LOPE	Thu, Mar 2, 2017	62.90	63.50	62.43	62.99
2082	NASDAQ	LOPE	Wed, Mar 1, 2017	62.30	63.22	62.30	62.90
2081	NASDAQ	LOPE	Tue, Feb 28, 2017	61.00	61.56	60.88	61.38
2080	NASDAQ	LOPE	Mon, Feb 27, 2017	60.68	61.48	60.36	61.27
2079	NASDAQ	LOPE	Fri, Feb 24, 2017	60.47	61.02	60.07	60.69
2078	NASDAQ	LOPE	Thu, Feb 23, 2017	60.86	61.05	60.25	60.85
2077	NASDAQ	LOPE	Wed, Feb 22, 2017	60.71	61.80	60.16	60.98
2076	NASDAQ	LOPE	Tue, Feb 21, 2017	62.03	63.00	60.33	60.91
2075	NASDAQ	LOPE	Fri, Feb 17, 2017	67.18	67.18	59.42	61.39
2074	NASDAQ	LOPE	Thu, Feb 16, 2017	57.87	58.50	56.62	57.53
2073	NASDAQ	LOPE	Wed, Feb 15, 2017	57.48	58.21	57.48	58.00
2072	NASDAQ	LOPE	Tue, Feb 14, 2017	57.72	58.22	57.40	57.71
2071	NASDAQ	LOPE	Mon, Feb 13, 2017	57.99	58.30	57.56	58.02
2070	NASDAQ	LOPE	Fri, Feb 10, 2017	58.21	58.21	57.17	57.67
2069	NASDAQ	LOPE	Thu, Feb 9, 2017	57.07	58.50	56.97	57.95
2068	NASDAQ	LOPE	Wed, Feb 8, 2017	57.07	57.64	56.52	56.87
2067	NASDAQ	LOPE	Tue, Feb 7, 2017	58.15	58.34	57.23	57.42
2066	NASDAQ	LOPE	Mon, Feb 6, 2017	58.39	58.69	57.99	58.08
2065	NASDAQ	LOPE	Fri, Feb 3, 2017	58.29	58.82	58.15	58.74
2064	NASDAQ	LOPE	Thu, Feb 2, 2017	57.99	58.29	57.25	58.04
2063	NASDAQ	LOPE	Wed, Feb 1, 2017	59.41	59.62	57.86	58.17
2062	NASDAQ	LOPE	Tue, Jan 31, 2017	57.59	59.24	57.54	58.98
2061	NASDAQ	LOPE	Mon, Jan 30, 2017	57.51	58.11	56.88	57.95
2060	NASDAQ	LOPE	Fri, Jan 27, 2017	57.98	58.21	57.58	57.75
2059	NASDAQ	LOPE	Thu, Jan 26, 2017	58.16	58.47	57.70	58.15
2058	NASDAQ	LOPE	Wed, Jan 25, 2017	57.78	58.27	57.59	58.16
2057	NASDAQ	LOPE	Tue, Jan 24, 2017	57.11	57.82	56.95	57.50
2056	NASDAQ	LOPE	Mon, Jan 23, 2017	58.00	58.15	56.81	57.17
2055	NASDAQ	LOPE	Fri, Jan 20, 2017	57.59	58.30	57.34	57.94
2054	NASDAQ	LOPE	Thu, Jan 19, 2017	58.22	58.85	57.44	57.61
2053	NASDAQ	LOPE	Wed, Jan 18, 2017	57.78	58.15	57.15	58.08
2052	NASDAQ	LOPE	Tue, Jan 17, 2017	58.80	59.27	57.56	57.61
2051	NASDAQ	LOPE	Fri, Jan 13, 2017	58.97	59.65	58.90	58.95
2050	NASDAQ	LOPE	Thu, Jan 12, 2017	59.50	59.74	58.19	58.91
2049	NASDAQ	LOPE	Wed, Jan 11, 2017	59.57	60.13	58.91	59.78
2048	NASDAQ	LOPE	Tue, Jan 10, 2017	59.38	59.90	58.73	59.35
2047	NASDAQ	LOPE	Mon, Jan 9, 2017	58.48	59.29	58.31	59.11
2046	NASDAQ	LOPE	Fri, Jan 6, 2017	58.74	59.09	58.38	58.76
2045	NASDAQ	LOPE	Thu, Jan 5, 2017	58.81	59.13	58.31	58.94
2044	NASDAQ	LOPE	Wed, Jan 4, 2017	58.57	59.52	58.50	58.66
2043	NASDAQ	LOPE	Tue, Jan 3, 2017	58.57	58.80	57.59	58.38
2042	NASDAQ	LOPE	Fri, Dec 30, 2016	58.95	58.96	57.82	58.45
2041	NASDAQ	LOPE	Thu, Dec 29, 2016	59.07	59.59	58.59	58.91
2040	NASDAQ	LOPE	Wed, Dec 28, 2016	60.22	60.75	58.66	58.84
2039	NASDAQ	LOPE	Tue, Dec 27, 2016	59.67	60.46	59.22	60.25
2038	NASDAQ	LOPE	Fri, Dec 23, 2016	58.92	59.30	58.62	59.23
2037	NASDAQ	LOPE	Thu, Dec 22, 2016	59.01	59.24	58.38	59.06
2036	NASDAQ	LOPE	Wed, Dec 21, 2016	59.47	59.93	58.70	58.71
2035	NASDAQ	LOPE	Tue, Dec 20, 2016	59.44	59.65	58.99	59.50
2034	NASDAQ	LOPE	Mon, Dec 19, 2016	58.86	59.12	58.35	58.97
2033	NASDAQ	LOPE	Fri, Dec 16, 2016	58.93	59.15	57.88	58.93
2032	NASDAQ	LOPE	Thu, Dec 15, 2016	57.73	59.45	57.04	58.68
2031	NASDAQ	LOPE	Wed, Dec 14, 2016	57.98	58.33	57.42	57.54
2030	NASDAQ	LOPE	Tue, Dec 13, 2016	59.03	59.66	57.99	58.24
2029	NASDAQ	LOPE	Mon, Dec 12, 2016	60.21	60.21	58.21	58.70
2028	NASDAQ	LOPE	Fri, Dec 9, 2016	61.04	61.80	60.05	60.45
2027	NASDAQ	LOPE	Thu, Dec 8, 2016	60.01	61.32	59.76	60.78
2026	NASDAQ	LOPE	Wed, Dec 7, 2016	59.35	60.34	59.02	60.07
2025	NASDAQ	LOPE	Tue, Dec 6, 2016	58.12	59.80	57.61	59.63
2024	NASDAQ	LOPE	Mon, Dec 5, 2016	57.57	58.53	57.35	57.90
2023	NASDAQ	LOPE	Fri, Dec 2, 2016	57.42	57.64	56.40	57.04
2022	NASDAQ	LOPE	Thu, Dec 1, 2016	56.93	57.98	56.54	57.65
2021	NASDAQ	LOPE	Wed, Nov 30, 2016	56.95	57.58	56.53	57.10
2020	NASDAQ	LOPE	Tue, Nov 29, 2016	57.16	57.26	56.62	56.92
2019	NASDAQ	LOPE	Mon, Nov 28, 2016	58.37	58.40	56.95	57.10
2018	NASDAQ	LOPE	Fri, Nov 25, 2016	57.12	58.35	56.82	58.14
2017	NASDAQ	LOPE	Wed, Nov 23, 2016	56.40	57.21	56.40	56.85
2016	NASDAQ	LOPE	Tue, Nov 22, 2016	56.50	56.85	55.99	56.71
2015	NASDAQ	LOPE	Mon, Nov 21, 2016	56.35	56.82	55.68	56.34
2014	NASDAQ	LOPE	Fri, Nov 18, 2016	56.09	56.82	55.33	56.40
2013	NASDAQ	LOPE	Thu, Nov 17, 2016	57.10	57.18	56.13	56.46
2012	NASDAQ	LOPE	Wed, Nov 16, 2016	55.60	57.47	55.60	57.08
2011	NASDAQ	LOPE	Tue, Nov 15, 2016	54.75	55.86	54.58	55.82
2010	NASDAQ	LOPE	Mon, Nov 14, 2016	54.73	56.18	54.13	54.97
2009	NASDAQ	LOPE	Fri, Nov 11, 2016	52.13	54.80	50.44	54.00
2008	NASDAQ	LOPE	Thu, Nov 10, 2016	53.66	54.75	52.12	52.97
2007	NASDAQ	LOPE	Wed, Nov 9, 2016	47.61	53.00	47.61	52.95
2006	NASDAQ	LOPE	Tue, Nov 8, 2016	47.95	48.32	47.72	47.90
2005	NASDAQ	LOPE	Mon, Nov 7, 2016	48.81	49.21	47.88	48.18
2004	NASDAQ	LOPE	Fri, Nov 4, 2016	47.19	49.03	47.06	48.41
2003	NASDAQ	LOPE	Thu, Nov 3, 2016	46.00	49.18	45.27	47.06
2002	NASDAQ	LOPE	Wed, Nov 2, 2016	43.42	44.28	43.25	44.15
2001	NASDAQ	LOPE	Tue, Nov 1, 2016	43.75	43.94	42.32	43.32
2000	NASDAQ	LOPE	Mon, Oct 31, 2016	43.06	43.82	42.08	43.64
1999	NASDAQ	LOPE	Fri, Oct 28, 2016	42.83	43.47	42.81	43.06
1998	NASDAQ	LOPE	Thu, Oct 27, 2016	42.50	42.92	42.18	42.88
1997	NASDAQ	LOPE	Wed, Oct 26, 2016	41.56	42.67	41.31	42.43
1996	NASDAQ	LOPE	Tue, Oct 25, 2016	41.54	41.80	41.53	41.77
1995	NASDAQ	LOPE	Mon, Oct 24, 2016	41.31	42.09	40.93	41.59
1994	NASDAQ	LOPE	Fri, Oct 21, 2016	41.00	41.40	40.89	41.13
1993	NASDAQ	LOPE	Thu, Oct 20, 2016	41.28	41.35	40.76	41.27
1992	NASDAQ	LOPE	Wed, Oct 19, 2016	40.98	41.42	40.73	41.36
1991	NASDAQ	LOPE	Tue, Oct 18, 2016	41.09	41.50	40.74	40.89
1990	NASDAQ	LOPE	Mon, Oct 17, 2016	40.50	40.85	40.18	40.79
1989	NASDAQ	LOPE	Fri, Oct 14, 2016	40.77	40.96	40.55	40.55
1988	NASDAQ	LOPE	Thu, Oct 13, 2016	40.29	40.66	40.02	40.50
1987	NASDAQ	LOPE	Wed, Oct 12, 2016	40.68	41.17	40.58	40.60
1986	NASDAQ	LOPE	Tue, Oct 11, 2016	40.99	41.09	40.52	40.70
1985	NASDAQ	LOPE	Mon, Oct 10, 2016	40.73	41.18	40.73	40.99
1984	NASDAQ	LOPE	Fri, Oct 7, 2016	40.58	40.88	40.15	40.47
1983	NASDAQ	LOPE	Thu, Oct 6, 2016	40.69	41.04	40.50	40.62
1982	NASDAQ	LOPE	Wed, Oct 5, 2016	40.31	40.98	40.00	40.71
1981	NASDAQ	LOPE	Tue, Oct 4, 2016	39.99	40.63	39.68	40.11
1980	NASDAQ	LOPE	Mon, Oct 3, 2016	40.22	40.42	39.97	40.04
1979	NASDAQ	LOPE	Fri, Sep 30, 2016	40.07	40.66	39.88	40.39
1978	NASDAQ	LOPE	Thu, Sep 29, 2016	40.33	40.40	39.88	39.93
1977	NASDAQ	LOPE	Wed, Sep 28, 2016	40.20	40.54	39.69	40.35
1976	NASDAQ	LOPE	Tue, Sep 27, 2016	40.32	40.49	39.80	40.15
1975	NASDAQ	LOPE	Mon, Sep 26, 2016	40.23	40.91	39.90	40.35
1974	NASDAQ	LOPE	Fri, Sep 23, 2016	40.89	40.93	40.39	40.42
1973	NASDAQ	LOPE	Thu, Sep 22, 2016	40.35	41.05	40.33	41.03
1972	NASDAQ	LOPE	Wed, Sep 21, 2016	39.89	40.31	39.64	40.31
1971	NASDAQ	LOPE	Tue, Sep 20, 2016	40.36	40.59	39.89	39.90
1970	NASDAQ	LOPE	Mon, Sep 19, 2016	40.46	40.57	40.05	40.19
1969	NASDAQ	LOPE	Fri, Sep 16, 2016	41.10	41.10	39.07	40.30
1968	NASDAQ	LOPE	Thu, Sep 15, 2016	39.89	41.03	39.55	41.02
1967	NASDAQ	LOPE	Wed, Sep 14, 2016	40.22	40.42	39.77	39.80
1966	NASDAQ	LOPE	Tue, Sep 13, 2016	40.54	40.83	39.92	40.24
1965	NASDAQ	LOPE	Mon, Sep 12, 2016	40.23	40.91	40.19	40.89
1964	NASDAQ	LOPE	Fri, Sep 9, 2016	41.27	41.37	40.38	40.40
1963	NASDAQ	LOPE	Thu, Sep 8, 2016	41.42	41.60	41.11	41.57
1962	NASDAQ	LOPE	Wed, Sep 7, 2016	41.44	41.63	41.20	41.42
1961	NASDAQ	LOPE	Tue, Sep 6, 2016	41.70	41.77	41.25	41.51
1960	NASDAQ	LOPE	Fri, Sep 2, 2016	41.71	42.02	41.51	41.63
1959	NASDAQ	LOPE	Thu, Sep 1, 2016	41.58	41.96	41.37	41.62
1958	NASDAQ	LOPE	Wed, Aug 31, 2016	41.91	41.91	40.74	41.53
1957	NASDAQ	LOPE	Tue, Aug 30, 2016	41.83	42.14	41.63	42.08
1956	NASDAQ	LOPE	Mon, Aug 29, 2016	42.07	42.09	41.39	41.86
1955	NASDAQ	LOPE	Fri, Aug 26, 2016	42.51	42.80	41.74	41.95
1954	NASDAQ	LOPE	Thu, Aug 25, 2016	43.07	43.13	42.46	42.50
1953	NASDAQ	LOPE	Wed, Aug 24, 2016	42.85	43.21	42.63	43.05
1952	NASDAQ	LOPE	Tue, Aug 23, 2016	42.77	42.97	42.45	42.76
1951	NASDAQ	LOPE	Mon, Aug 22, 2016	42.29	42.92	42.29	42.61
1950	NASDAQ	LOPE	Fri, Aug 19, 2016	42.06	42.96	41.92	42.79
1949	NASDAQ	LOPE	Thu, Aug 18, 2016	42.46	43.09	41.98	42.25
1948	NASDAQ	LOPE	Wed, Aug 17, 2016	42.36	42.60	41.88	42.57
1947	NASDAQ	LOPE	Tue, Aug 16, 2016	42.96	42.96	42.06	42.34
1946	NASDAQ	LOPE	Mon, Aug 15, 2016	43.52	43.95	42.91	42.98
1945	NASDAQ	LOPE	Fri, Aug 12, 2016	43.15	44.98	42.81	43.37
1944	NASDAQ	LOPE	Thu, Aug 11, 2016	43.03	43.60	42.81	43.18
1943	NASDAQ	LOPE	Wed, Aug 10, 2016	43.64	43.74	42.81	42.86
1942	NASDAQ	LOPE	Tue, Aug 9, 2016	44.07	44.10	43.54	43.75
1941	NASDAQ	LOPE	Mon, Aug 8, 2016	43.99	44.50	43.64	44.37
1940	NASDAQ	LOPE	Fri, Aug 5, 2016	42.49	43.97	40.61	43.80
1939	NASDAQ	LOPE	Thu, Aug 4, 2016	42.11	42.11	41.34	41.66
1938	NASDAQ	LOPE	Wed, Aug 3, 2016	41.75	41.88	41.27	41.75
1937	NASDAQ	LOPE	Tue, Aug 2, 2016	42.00	42.10	41.68	41.71
1936	NASDAQ	LOPE	Mon, Aug 1, 2016	41.97	42.20	41.56	42.03
1935	NASDAQ	LOPE	Fri, Jul 29, 2016	41.91	42.46	41.58	42.06
1934	NASDAQ	LOPE	Thu, Jul 28, 2016	42.02	42.30	40.89	42.08
1933	NASDAQ	LOPE	Wed, Jul 27, 2016	42.39	42.50	41.62	42.05
1932	NASDAQ	LOPE	Tue, Jul 26, 2016	41.68	42.50	41.68	42.50
1931	NASDAQ	LOPE	Mon, Jul 25, 2016	42.04	42.07	41.69	41.79
1930	NASDAQ	LOPE	Fri, Jul 22, 2016	42.13	42.52	41.78	42.13
1929	NASDAQ	LOPE	Thu, Jul 21, 2016	42.16	42.73	42.04	42.10
1928	NASDAQ	LOPE	Wed, Jul 20, 2016	42.37	42.81	41.81	42.34
1927	NASDAQ	LOPE	Tue, Jul 19, 2016	42.10	42.36	41.91	42.10
1926	NASDAQ	LOPE	Mon, Jul 18, 2016	41.84	42.30	41.52	42.08
1925	NASDAQ	LOPE	Fri, Jul 15, 2016	42.55	42.55	40.30	41.86
1924	NASDAQ	LOPE	Thu, Jul 14, 2016	42.12	42.52	41.78	42.34
1923	NASDAQ	LOPE	Wed, Jul 13, 2016	42.00	42.00	41.49	41.78
1922	NASDAQ	LOPE	Tue, Jul 12, 2016	40.58	41.82	40.43	41.76
1921	NASDAQ	LOPE	Mon, Jul 11, 2016	40.03	40.81	40.03	40.38
1920	NASDAQ	LOPE	Fri, Jul 8, 2016	39.60	40.29	39.34	39.99
1919	NASDAQ	LOPE	Thu, Jul 7, 2016	39.15	39.82	39.00	39.22
1918	NASDAQ	LOPE	Wed, Jul 6, 2016	39.02	39.24	38.81	39.13
1917	NASDAQ	LOPE	Tue, Jul 5, 2016	40.28	40.43	38.94	39.09
1916	NASDAQ	LOPE	Fri, Jul 1, 2016	39.85	40.45	39.85	40.32
1915	NASDAQ	LOPE	Thu, Jun 30, 2016	39.14	39.92	39.14	39.92
1914	NASDAQ	LOPE	Wed, Jun 29, 2016	38.46	39.32	38.38	39.07
1913	NASDAQ	LOPE	Tue, Jun 28, 2016	38.53	38.84	37.94	38.03
1912	NASDAQ	LOPE	Mon, Jun 27, 2016	39.04	39.04	38.26	38.38
1911	NASDAQ	LOPE	Fri, Jun 24, 2016	39.66	39.97	39.12	39.30
1910	NASDAQ	LOPE	Thu, Jun 23, 2016	40.98	41.67	40.46	40.85
1909	NASDAQ	LOPE	Wed, Jun 22, 2016	41.09	41.43	40.70	40.73
1908	NASDAQ	LOPE	Tue, Jun 21, 2016	41.86	41.95	41.02	41.10
1907	NASDAQ	LOPE	Mon, Jun 20, 2016	41.92	42.05	41.70	41.81
1906	NASDAQ	LOPE	Fri, Jun 17, 2016	41.94	42.12	41.34	41.42
1905	NASDAQ	LOPE	Thu, Jun 16, 2016	41.50	41.94	41.35	41.84
1904	NASDAQ	LOPE	Wed, Jun 15, 2016	41.56	41.92	41.26	41.55
1903	NASDAQ	LOPE	Tue, Jun 14, 2016	41.16	41.49	41.09	41.32
1902	NASDAQ	LOPE	Mon, Jun 13, 2016	41.93	42.07	41.27	41.36
1901	NASDAQ	LOPE	Fri, Jun 10, 2016	41.57	42.39	41.43	41.88
1900	NASDAQ	LOPE	Thu, Jun 9, 2016	42.26	42.44	41.97	41.99
1899	NASDAQ	LOPE	Wed, Jun 8, 2016	41.87	42.55	41.65	42.36
1898	NASDAQ	LOPE	Tue, Jun 7, 2016	41.89	42.16	41.56	41.98
1897	NASDAQ	LOPE	Mon, Jun 6, 2016	41.47	42.15	41.31	41.77
1896	NASDAQ	LOPE	Fri, Jun 3, 2016	41.54	41.87	41.15	41.72
1895	NASDAQ	LOPE	Thu, Jun 2, 2016	41.43	41.73	41.14	41.71
1894	NASDAQ	LOPE	Wed, Jun 1, 2016	41.76	41.81	41.19	41.70
1893	NASDAQ	LOPE	Tue, May 31, 2016	41.92	42.27	41.64	41.76
1892	NASDAQ	LOPE	Fri, May 27, 2016	41.28	42.05	41.28	41.99
1891	NASDAQ	LOPE	Thu, May 26, 2016	41.40	41.74	41.14	41.54
1890	NASDAQ	LOPE	Wed, May 25, 2016	41.83	41.83	41.09	41.47
1889	NASDAQ	LOPE	Tue, May 24, 2016	41.69	42.03	41.46	41.90
1888	NASDAQ	LOPE	Mon, May 23, 2016	41.63	42.04	41.26	41.47
1887	NASDAQ	LOPE	Fri, May 20, 2016	41.31	41.78	41.16	41.47
1886	NASDAQ	LOPE	Thu, May 19, 2016	41.44	41.78	41.10	41.26
1885	NASDAQ	LOPE	Wed, May 18, 2016	41.37	41.74	40.88	41.53
1884	NASDAQ	LOPE	Tue, May 17, 2016	41.77	41.81	41.11	41.42
1883	NASDAQ	LOPE	Mon, May 16, 2016	41.67	42.06	41.13	41.84
1882	NASDAQ	LOPE	Fri, May 13, 2016	41.69	41.82	41.31	41.55
1881	NASDAQ	LOPE	Thu, May 12, 2016	41.84	42.21	41.43	41.64
1880	NASDAQ	LOPE	Wed, May 11, 2016	41.91	42.33	41.41	41.90
1879	NASDAQ	LOPE	Tue, May 10, 2016	43.66	43.76	38.81	41.93
1878	NASDAQ	LOPE	Mon, May 9, 2016	43.80	44.87	43.42	44.17
1877	NASDAQ	LOPE	Fri, May 6, 2016	42.89	44.03	42.19	43.93
1876	NASDAQ	LOPE	Thu, May 5, 2016	43.30	43.60	42.55	42.81
1875	NASDAQ	LOPE	Wed, May 4, 2016	43.49	44.02	43.04	43.10
1874	NASDAQ	LOPE	Tue, May 3, 2016	43.55	44.41	42.90	43.54
1873	NASDAQ	LOPE	Mon, May 2, 2016	44.11	44.33	43.89	44.05
1872	NASDAQ	LOPE	Fri, Apr 29, 2016	44.32	44.35	43.36	43.73
1871	NASDAQ	LOPE	Thu, Apr 28, 2016	44.68	45.02	44.21	44.57
1870	NASDAQ	LOPE	Wed, Apr 27, 2016	44.50	45.02	44.30	44.95
1869	NASDAQ	LOPE	Tue, Apr 26, 2016	44.06	44.64	44.05	44.44
1868	NASDAQ	LOPE	Mon, Apr 25, 2016	44.26	44.26	43.38	43.87
1867	NASDAQ	LOPE	Fri, Apr 22, 2016	43.60	44.54	43.60	44.19
1866	NASDAQ	LOPE	Thu, Apr 21, 2016	43.25	43.61	43.07	43.44
1865	NASDAQ	LOPE	Wed, Apr 20, 2016	43.84	44.25	43.11	43.52
1864	NASDAQ	LOPE	Tue, Apr 19, 2016	44.19	44.59	43.61	43.98
1863	NASDAQ	LOPE	Mon, Apr 18, 2016	43.79	44.14	43.42	44.01
1862	NASDAQ	LOPE	Fri, Apr 15, 2016	42.74	43.53	42.62	43.52
1861	NASDAQ	LOPE	Thu, Apr 14, 2016	43.58	43.58	42.85	42.89
1860	NASDAQ	LOPE	Wed, Apr 13, 2016	42.71	43.48	42.58	43.45
1859	NASDAQ	LOPE	Tue, Apr 12, 2016	42.39	42.80	42.22	42.57
1858	NASDAQ	LOPE	Mon, Apr 11, 2016	42.63	42.78	42.18	42.40
1857	NASDAQ	LOPE	Fri, Apr 8, 2016	42.62	42.89	42.31	42.51
1856	NASDAQ	LOPE	Thu, Apr 7, 2016	42.75	43.12	42.25	42.41
1855	NASDAQ	LOPE	Wed, Apr 6, 2016	42.75	43.50	42.47	43.04
1854	NASDAQ	LOPE	Tue, Apr 5, 2016	42.99	42.99	42.99	42.70
1853	NASDAQ	LOPE	Mon, Apr 4, 2016	43.13	43.58	42.94	42.99
1852	NASDAQ	LOPE	Fri, Apr 1, 2016	42.26	43.04	42.26	43.00
1851	NASDAQ	LOPE	Thu, Mar 31, 2016	42.62	42.90	42.15	42.60
1850	NASDAQ	LOPE	Wed, Mar 30, 2016	42.84	43.13	42.38	42.60
1849	NASDAQ	LOPE	Tue, Mar 29, 2016	41.90	42.90	41.70	41.86
1848	NASDAQ	LOPE	Mon, Mar 28, 2016	42.15	42.32	42.00	42.09
1847	NASDAQ	LOPE	Thu, Mar 24, 2016	41.74	41.74	41.74	42.24
1846	NASDAQ	LOPE	Wed, Mar 23, 2016	42.14	42.28	41.46	41.74
1845	NASDAQ	LOPE	Tue, Mar 22, 2016	42.56	43.07	42.20	42.24
1844	NASDAQ	LOPE	Mon, Mar 21, 2016	42.57	43.18	42.36	43.01
1843	NASDAQ	LOPE	Fri, Mar 18, 2016	42.92	43.37	41.62	42.77
1842	NASDAQ	LOPE	Thu, Mar 17, 2016	41.73	42.84	41.46	42.69
1841	NASDAQ	LOPE	Wed, Mar 16, 2016	41.49	42.11	41.21	41.88
1840	NASDAQ	LOPE	Tue, Mar 15, 2016	42.82	42.82	42.82	41.49
1839	NASDAQ	LOPE	Mon, Mar 14, 2016	41.80	43.29	41.60	42.82
1838	NASDAQ	LOPE	Fri, Mar 11, 2016	42.23	42.23	41.65	41.92
1837	NASDAQ	LOPE	Thu, Mar 10, 2016	42.13	42.50	41.41	41.98
1836	NASDAQ	LOPE	Wed, Mar 9, 2016	41.31	42.01	41.27	41.98
1835	NASDAQ	LOPE	Tue, Mar 8, 2016	41.80	42.27	41.09	41.30
1834	NASDAQ	LOPE	Mon, Mar 7, 2016	41.30	42.22	40.89	41.84
1833	NASDAQ	LOPE	Fri, Mar 4, 2016	41.39	41.39	41.39	40.21
1832	NASDAQ	LOPE	Thu, Mar 3, 2016	40.51	40.51	40.51	41.39
1831	NASDAQ	LOPE	Wed, Mar 2, 2016	40.25	40.64	39.87	40.39
1830	NASDAQ	LOPE	Tue, Mar 1, 2016	38.98	38.98	38.98	40.39
1829	NASDAQ	LOPE	Mon, Feb 29, 2016	38.49	39.10	38.45	38.98
1828	NASDAQ	LOPE	Fri, Feb 26, 2016	38.24	38.58	37.77	38.50
1827	NASDAQ	LOPE	Thu, Feb 25, 2016	38.54	38.54	37.48	38.20
1826	NASDAQ	LOPE	Wed, Feb 24, 2016	37.22	39.11	35.71	38.39
1825	NASDAQ	LOPE	Tue, Feb 23, 2016	38.65	38.76	37.84	38.00
1824	NASDAQ	LOPE	Mon, Feb 22, 2016	38.31	39.12	38.25	38.90
1823	NASDAQ	LOPE	Fri, Feb 19, 2016	38.19	38.55	37.59	38.21
1822	NASDAQ	LOPE	Thu, Feb 18, 2016	38.98	40.00	35.50	38.24
1821	NASDAQ	LOPE	Wed, Feb 17, 2016	34.46	34.55	33.38	33.63
1820	NASDAQ	LOPE	Tue, Feb 16, 2016	34.35	34.68	33.20	34.15
1819	NASDAQ	LOPE	Fri, Feb 12, 2016	34.09	35.02	33.85	34.05
1818	NASDAQ	LOPE	Thu, Feb 11, 2016	33.61	34.36	33.51	33.74
1817	NASDAQ	LOPE	Wed, Feb 10, 2016	34.71	35.11	34.08	34.10
1816	NASDAQ	LOPE	Tue, Feb 9, 2016	34.47	35.28	32.02	34.57
1815	NASDAQ	LOPE	Mon, Feb 8, 2016	34.31	35.07	31.12	34.92
1814	NASDAQ	LOPE	Fri, Feb 5, 2016	35.32	35.47	34.35	34.36
1813	NASDAQ	LOPE	Thu, Feb 4, 2016	36.46	36.94	35.36	35.42
1812	NASDAQ	LOPE	Wed, Feb 3, 2016	36.34	36.86	35.99	36.50
1811	NASDAQ	LOPE	Tue, Feb 2, 2016	37.14	37.26	36.29	36.46
1810	NASDAQ	LOPE	Mon, Feb 1, 2016	37.53	37.92	36.96	37.59
1809	NASDAQ	LOPE	Fri, Jan 29, 2016	36.41	37.77	36.41	37.65
1808	NASDAQ	LOPE	Thu, Jan 28, 2016	36.71	36.85	36.17	36.37
1807	NASDAQ	LOPE	Wed, Jan 27, 2016	37.59	38.03	36.30	36.44
1806	NASDAQ	LOPE	Tue, Jan 26, 2016	37.69	38.44	37.13	37.66
1805	NASDAQ	LOPE	Mon, Jan 25, 2016	37.74	38.07	37.31	37.49
1804	NASDAQ	LOPE	Fri, Jan 22, 2016	37.94	38.47	37.65	37.92
1803	NASDAQ	LOPE	Thu, Jan 21, 2016	37.19	38.04	36.90	37.50
1802	NASDAQ	LOPE	Wed, Jan 20, 2016	36.43	37.59	35.92	37.19
1801	NASDAQ	LOPE	Tue, Jan 19, 2016	36.47	37.50	36.05	36.84
1800	NASDAQ	LOPE	Fri, Jan 15, 2016	35.06	36.10	35.06	36.05
1799	NASDAQ	LOPE	Thu, Jan 14, 2016	35.72	36.51	35.68	36.01
1798	NASDAQ	LOPE	Wed, Jan 13, 2016	36.72	37.17	35.42	35.60
1797	NASDAQ	LOPE	Tue, Jan 12, 2016	36.35	36.77	35.82	36.58
1796	NASDAQ	LOPE	Mon, Jan 11, 2016	36.41	36.41	35.64	35.93
1795	NASDAQ	LOPE	Fri, Jan 8, 2016	36.22	37.03	35.69	36.01
1794	NASDAQ	LOPE	Thu, Jan 7, 2016	36.53	36.83	35.23	36.17
1793	NASDAQ	LOPE	Wed, Jan 6, 2016	37.78	37.90	37.03	37.08
1792	NASDAQ	LOPE	Tue, Jan 5, 2016	38.62	38.70	38.08	38.27
1791	NASDAQ	LOPE	Mon, Jan 4, 2016	39.57	39.57	38.17	38.58
1790	NASDAQ	LOPE	Thu, Dec 31, 2015	40.31	40.70	40.09	40.12
1789	NASDAQ	LOPE	Wed, Dec 30, 2015	40.77	40.95	40.31	40.56
1788	NASDAQ	LOPE	Tue, Dec 29, 2015	40.68	40.97	40.36	40.74
1787	NASDAQ	LOPE	Mon, Dec 28, 2015	40.01	40.77	40.01	40.50
1786	NASDAQ	LOPE	Thu, Dec 24, 2015	40.28	40.41	40.01	40.07
1785	NASDAQ	LOPE	Wed, Dec 23, 2015	39.45	40.35	39.27	40.24
1784	NASDAQ	LOPE	Tue, Dec 22, 2015	38.71	39.43	38.67	39.25
1783	NASDAQ	LOPE	Mon, Dec 21, 2015	38.69	39.20	38.02	38.61
1782	NASDAQ	LOPE	Fri, Dec 18, 2015	39.24	39.24	38.46	38.46
1781	NASDAQ	LOPE	Thu, Dec 17, 2015	39.64	39.95	39.36	39.49
1780	NASDAQ	LOPE	Wed, Dec 16, 2015	39.34	39.86	38.96	39.55
1779	NASDAQ	LOPE	Tue, Dec 15, 2015	38.94	39.44	38.66	38.95
1778	NASDAQ	LOPE	Mon, Dec 14, 2015	38.27	39.15	38.27	38.57
1777	NASDAQ	LOPE	Fri, Dec 11, 2015	37.71	38.55	37.71	38.22
1776	NASDAQ	LOPE	Thu, Dec 10, 2015	37.34	38.54	37.34	38.38
1775	NASDAQ	LOPE	Wed, Dec 9, 2015	37.50	38.25	37.00	37.67
1774	NASDAQ	LOPE	Tue, Dec 8, 2015	38.26	38.46	37.72	37.75
1773	NASDAQ	LOPE	Mon, Dec 7, 2015	38.95	39.02	38.21	38.42
1772	NASDAQ	LOPE	Fri, Dec 4, 2015	38.47	39.64	38.46	38.96
1771	NASDAQ	LOPE	Thu, Dec 3, 2015	38.59	39.71	38.27	38.38
1770	NASDAQ	LOPE	Wed, Dec 2, 2015	39.33	39.83	38.57	38.66
1769	NASDAQ	LOPE	Tue, Dec 1, 2015	39.63	40.19	38.70	39.44
1768	NASDAQ	LOPE	Mon, Nov 30, 2015	39.84	40.30	39.39	39.62
1767	NASDAQ	LOPE	Fri, Nov 27, 2015	39.70	39.85	39.31	39.61
1766	NASDAQ	LOPE	Wed, Nov 25, 2015	39.78	40.18	39.37	39.63
1765	NASDAQ	LOPE	Tue, Nov 24, 2015	38.67	39.83	38.59	39.79
1764	NASDAQ	LOPE	Mon, Nov 23, 2015	39.16	39.29	38.83	38.94
1763	NASDAQ	LOPE	Fri, Nov 20, 2015	38.90	39.34	38.74	39.07
1762	NASDAQ	LOPE	Thu, Nov 19, 2015	39.08	39.97	38.39	38.71
1761	NASDAQ	LOPE	Wed, Nov 18, 2015	38.79	39.37	38.52	39.12
1760	NASDAQ	LOPE	Tue, Nov 17, 2015	38.69	39.00	38.21	38.77
1759	NASDAQ	LOPE	Mon, Nov 16, 2015	38.15	38.65	37.78	38.65
1758	NASDAQ	LOPE	Fri, Nov 13, 2015	38.22	38.31	37.71	38.01
1757	NASDAQ	LOPE	Thu, Nov 12, 2015	39.66	39.87	38.41	38.47
1756	NASDAQ	LOPE	Wed, Nov 11, 2015	40.18	40.48	39.74	39.76
1755	NASDAQ	LOPE	Tue, Nov 10, 2015	40.07	40.49	39.49	40.16
1754	NASDAQ	LOPE	Mon, Nov 9, 2015	41.27	41.89	40.00	40.22
1753	NASDAQ	LOPE	Fri, Nov 6, 2015	40.74	42.16	40.45	41.28
1752	NASDAQ	LOPE	Thu, Nov 5, 2015	41.13	41.40	40.71	40.93
1751	NASDAQ	LOPE	Wed, Nov 4, 2015	41.37	41.66	40.86	41.16
1750	NASDAQ	LOPE	Tue, Nov 3, 2015	41.27	42.81	40.75	41.41
1749	NASDAQ	LOPE	Mon, Nov 2, 2015	41.27	41.80	40.65	41.31
1748	NASDAQ	LOPE	Fri, Oct 30, 2015	40.96	41.86	39.27	41.56
1747	NASDAQ	LOPE	Thu, Oct 29, 2015	38.99	41.07	38.99	40.73
1746	NASDAQ	LOPE	Wed, Oct 28, 2015	37.96	39.23	37.81	38.65
1745	NASDAQ	LOPE	Tue, Oct 27, 2015	38.85	38.85	37.70	38.01
1744	NASDAQ	LOPE	Mon, Oct 26, 2015	39.49	39.59	38.49	39.02
1743	NASDAQ	LOPE	Fri, Oct 23, 2015	38.55	39.42	38.27	39.39
1742	NASDAQ	LOPE	Thu, Oct 22, 2015	38.67	39.07	38.10	38.15
1741	NASDAQ	LOPE	Wed, Oct 21, 2015	40.16	40.17	38.65	38.66
1740	NASDAQ	LOPE	Tue, Oct 20, 2015	39.48	40.16	39.37	40.13
1739	NASDAQ	LOPE	Mon, Oct 19, 2015	39.10	39.72	39.02	39.39
1738	NASDAQ	LOPE	Fri, Oct 16, 2015	39.16	39.37	38.68	39.20
1737	NASDAQ	LOPE	Thu, Oct 15, 2015	39.29	39.31	38.23	39.01
1736	NASDAQ	LOPE	Wed, Oct 14, 2015	40.18	40.28	39.05	39.09
1735	NASDAQ	LOPE	Tue, Oct 13, 2015	40.29	40.73	40.01	40.14
1734	NASDAQ	LOPE	Mon, Oct 12, 2015	40.50	40.87	40.06	40.44
1733	NASDAQ	LOPE	Fri, Oct 9, 2015	39.93	40.44	39.17	40.42
1732	NASDAQ	LOPE	Thu, Oct 8, 2015	39.39	39.99	39.29	39.95
1731	NASDAQ	LOPE	Wed, Oct 7, 2015	39.07	39.67	38.95	39.48
1730	NASDAQ	LOPE	Tue, Oct 6, 2015	38.62	39.10	38.44	38.89
1729	NASDAQ	LOPE	Mon, Oct 5, 2015	37.95	38.75	37.91	38.62
1728	NASDAQ	LOPE	Fri, Oct 2, 2015	37.06	37.70	36.18	37.70
1727	NASDAQ	LOPE	Thu, Oct 1, 2015	38.13	38.13	36.50	37.31
1726	NASDAQ	LOPE	Wed, Sep 30, 2015	38.01	38.71	37.63	37.99
1725	NASDAQ	LOPE	Tue, Sep 29, 2015	37.68	37.95	37.09	37.69
1724	NASDAQ	LOPE	Mon, Sep 28, 2015	38.13	38.15	37.46	37.64
1723	NASDAQ	LOPE	Fri, Sep 25, 2015	39.42	39.84	38.01	38.28
1722	NASDAQ	LOPE	Thu, Sep 24, 2015	37.96	38.42	37.90	38.29
1721	NASDAQ	LOPE	Wed, Sep 23, 2015	38.01	38.64	37.79	38.28
1720	NASDAQ	LOPE	Tue, Sep 22, 2015	37.39	37.99	37.17	37.88
1719	NASDAQ	LOPE	Mon, Sep 21, 2015	37.65	38.29	37.48	37.67
1718	NASDAQ	LOPE	Fri, Sep 18, 2015	37.03	37.57	37.00	37.56
1717	NASDAQ	LOPE	Thu, Sep 17, 2015	37.93	38.16	37.55	37.68
1716	NASDAQ	LOPE	Wed, Sep 16, 2015	37.26	37.97	37.06	37.92
1715	NASDAQ	LOPE	Tue, Sep 15, 2015	36.99	37.60	36.86	37.30
1714	NASDAQ	LOPE	Mon, Sep 14, 2015	38.02	38.08	36.79	37.01
1713	NASDAQ	LOPE	Fri, Sep 11, 2015	37.00	38.07	36.66	38.01
1712	NASDAQ	LOPE	Thu, Sep 10, 2015	37.77	37.78	37.08	37.24
1711	NASDAQ	LOPE	Wed, Sep 9, 2015	38.15	38.15	37.62	37.85
1710	NASDAQ	LOPE	Tue, Sep 8, 2015	37.51	37.86	37.41	37.73
1709	NASDAQ	LOPE	Fri, Sep 4, 2015	36.65	37.32	36.65	37.05
1708	NASDAQ	LOPE	Thu, Sep 3, 2015	36.96	37.32	36.70	37.13
1707	NASDAQ	LOPE	Wed, Sep 2, 2015	36.91	36.91	36.34	36.87
1706	NASDAQ	LOPE	Tue, Sep 1, 2015	36.40	37.41	36.37	36.56
1705	NASDAQ	LOPE	Mon, Aug 31, 2015	37.27	37.81	36.95	36.96
1704	NASDAQ	LOPE	Fri, Aug 28, 2015	37.28	37.68	37.08	37.48
1703	NASDAQ	LOPE	Thu, Aug 27, 2015	36.64	37.76	36.16	37.29
1702	NASDAQ	LOPE	Wed, Aug 26, 2015	36.57	36.80	35.61	36.49
1701	NASDAQ	LOPE	Tue, Aug 25, 2015	37.65	37.65	35.80	35.90
1700	NASDAQ	LOPE	Mon, Aug 24, 2015	35.63	37.36	35.38	36.50
1699	NASDAQ	LOPE	Fri, Aug 21, 2015	36.30	37.24	36.30	37.20
1698	NASDAQ	LOPE	Thu, Aug 20, 2015	36.95	37.23	36.19	36.97
1697	NASDAQ	LOPE	Wed, Aug 19, 2015	38.29	38.47	37.06	37.12
1696	NASDAQ	LOPE	Tue, Aug 18, 2015	39.31	39.57	38.55	38.60
1695	NASDAQ	LOPE	Mon, Aug 17, 2015	39.18	39.83	39.10	39.52
1694	NASDAQ	LOPE	Fri, Aug 14, 2015	39.34	40.12	39.08	39.22
1693	NASDAQ	LOPE	Thu, Aug 13, 2015	39.49	40.12	39.01	39.52
1692	NASDAQ	LOPE	Wed, Aug 12, 2015	39.85	40.49	39.20	39.72
1691	NASDAQ	LOPE	Tue, Aug 11, 2015	41.02	42.59	39.37	39.84
1690	NASDAQ	LOPE	Mon, Aug 10, 2015	42.36	43.33	41.51	42.59
1689	NASDAQ	LOPE	Fri, Aug 7, 2015	42.46	43.00	41.94	42.08
1688	NASDAQ	LOPE	Thu, Aug 6, 2015	43.27	43.29	42.44	42.73
1687	NASDAQ	LOPE	Wed, Aug 5, 2015	43.28	43.75	43.07	43.28
1686	NASDAQ	LOPE	Tue, Aug 4, 2015	43.41	43.51	42.56	43.00
1685	NASDAQ	LOPE	Mon, Aug 3, 2015	43.20	43.58	42.89	43.16
1684	NASDAQ	LOPE	Fri, Jul 31, 2015	43.63	44.54	43.42	43.43
1683	NASDAQ	LOPE	Thu, Jul 30, 2015	43.69	43.85	43.13	43.37
1682	NASDAQ	LOPE	Wed, Jul 29, 2015	42.96	44.28	42.54	44.07
1681	NASDAQ	LOPE	Tue, Jul 28, 2015	43.28	43.34	42.65	42.92
1680	NASDAQ	LOPE	Mon, Jul 27, 2015	43.52	43.60	42.68	43.11
1679	NASDAQ	LOPE	Fri, Jul 24, 2015	44.04	44.04	43.64	43.75
1678	NASDAQ	LOPE	Thu, Jul 23, 2015	44.47	44.49	43.78	44.20
1677	NASDAQ	LOPE	Wed, Jul 22, 2015	44.02	44.44	43.84	44.40
1676	NASDAQ	LOPE	Tue, Jul 21, 2015	44.80	45.17	43.69	44.10
1675	NASDAQ	LOPE	Mon, Jul 20, 2015	44.46	45.00	44.10	44.90
1674	NASDAQ	LOPE	Fri, Jul 17, 2015	44.50	44.68	44.10	44.37
1673	NASDAQ	LOPE	Thu, Jul 16, 2015	43.74	44.49	43.41	44.45
1672	NASDAQ	LOPE	Wed, Jul 15, 2015	43.40	43.50	42.93	43.38
1671	NASDAQ	LOPE	Tue, Jul 14, 2015	43.45	43.62	43.24	43.27
1670	NASDAQ	LOPE	Mon, Jul 13, 2015	43.60	43.83	43.27	43.65
1669	NASDAQ	LOPE	Fri, Jul 10, 2015	43.30	43.77	42.59	43.59
1668	NASDAQ	LOPE	Thu, Jul 9, 2015	42.62	42.85	42.21	42.80
1667	NASDAQ	LOPE	Wed, Jul 8, 2015	42.30	42.35	41.73	42.18
1666	NASDAQ	LOPE	Tue, Jul 7, 2015	42.99	42.99	42.04	42.56
1665	NASDAQ	LOPE	Mon, Jul 6, 2015	42.25	43.09	42.19	42.88
1664	NASDAQ	LOPE	Thu, Jul 2, 2015	42.84	43.01	42.22	42.77
1663	NASDAQ	LOPE	Wed, Jul 1, 2015	42.50	43.11	42.32	42.74
1662	NASDAQ	LOPE	Tue, Jun 30, 2015	42.76	42.98	42.25	42.40
1661	NASDAQ	LOPE	Mon, Jun 29, 2015	43.76	43.76	42.38	42.76
1660	NASDAQ	LOPE	Fri, Jun 26, 2015	44.07	44.07	43.67	43.94
1659	NASDAQ	LOPE	Thu, Jun 25, 2015	43.53	44.05	43.37	43.92
1658	NASDAQ	LOPE	Wed, Jun 24, 2015	43.75	44.15	43.18	43.34
1657	NASDAQ	LOPE	Tue, Jun 23, 2015	43.46	44.16	43.09	43.70
1656	NASDAQ	LOPE	Mon, Jun 22, 2015	43.92	43.92	43.24	43.52
1655	NASDAQ	LOPE	Fri, Jun 19, 2015	43.26	43.91	42.96	43.80
1654	NASDAQ	LOPE	Thu, Jun 18, 2015	43.10	43.55	43.10	43.44
1653	NASDAQ	LOPE	Wed, Jun 17, 2015	43.23	43.51	42.79	43.10
1652	NASDAQ	LOPE	Tue, Jun 16, 2015	42.59	43.32	42.59	43.17
1651	NASDAQ	LOPE	Mon, Jun 15, 2015	42.58	43.11	42.13	42.72
1650	NASDAQ	LOPE	Fri, Jun 12, 2015	42.65	43.09	42.61	43.00
1649	NASDAQ	LOPE	Thu, Jun 11, 2015	42.39	42.69	42.28	42.66
1648	NASDAQ	LOPE	Wed, Jun 10, 2015	42.33	42.72	42.20	42.39
1647	NASDAQ	LOPE	Tue, Jun 9, 2015	41.96	42.33	41.71	42.25
1646	NASDAQ	LOPE	Mon, Jun 8, 2015	42.57	42.73	41.89	41.92
1645	NASDAQ	LOPE	Fri, Jun 5, 2015	41.94	42.80	41.59	42.79
1644	NASDAQ	LOPE	Thu, Jun 4, 2015	42.40	42.73	41.70	41.91
1643	NASDAQ	LOPE	Wed, Jun 3, 2015	42.94	43.20	42.60	42.72
1642	NASDAQ	LOPE	Tue, Jun 2, 2015	42.93	43.27	42.44	42.87
1641	NASDAQ	LOPE	Mon, Jun 1, 2015	42.81	43.19	42.42	43.00
1640	NASDAQ	LOPE	Fri, May 29, 2015	42.34	43.16	42.20	42.71
1639	NASDAQ	LOPE	Thu, May 28, 2015	42.65	42.77	42.43	42.51
1638	NASDAQ	LOPE	Wed, May 27, 2015	41.99	42.95	41.81	42.87
1637	NASDAQ	LOPE	Tue, May 26, 2015	42.53	42.53	41.30	41.90
1636	NASDAQ	LOPE	Fri, May 22, 2015	42.66	43.00	42.40	42.52
1635	NASDAQ	LOPE	Thu, May 21, 2015	42.56	42.87	42.52	42.78
1634	NASDAQ	LOPE	Wed, May 20, 2015	43.00	43.00	42.56	42.75
1633	NASDAQ	LOPE	Tue, May 19, 2015	42.53	42.83	42.26	42.83
1632	NASDAQ	LOPE	Mon, May 18, 2015	42.00	42.73	41.91	42.65
1631	NASDAQ	LOPE	Fri, May 15, 2015	42.71	42.91	42.14	42.26
1630	NASDAQ	LOPE	Thu, May 14, 2015	42.50	42.88	42.05	42.67
1629	NASDAQ	LOPE	Wed, May 13, 2015	42.25	42.83	41.94	42.41
1628	NASDAQ	LOPE	Tue, May 12, 2015	42.94	42.94	41.59	42.30
1627	NASDAQ	LOPE	Mon, May 11, 2015	43.60	43.88	42.89	42.91
1626	NASDAQ	LOPE	Fri, May 8, 2015	43.58	43.74	43.34	43.54
1625	NASDAQ	LOPE	Thu, May 7, 2015	42.70	43.30	42.58	43.24
1624	NASDAQ	LOPE	Wed, May 6, 2015	43.30	43.30	42.14	42.59
1623	NASDAQ	LOPE	Tue, May 5, 2015	43.25	43.62	42.27	43.04
1622	NASDAQ	LOPE	Mon, May 4, 2015	43.08	43.29	42.56	43.19
1621	NASDAQ	LOPE	Fri, May 1, 2015	45.33	45.52	42.71	43.17
1620	NASDAQ	LOPE	Thu, Apr 30, 2015	45.32	45.82	44.20	45.28
1619	NASDAQ	LOPE	Wed, Apr 29, 2015	44.64	44.66	43.97	44.00
1618	NASDAQ	LOPE	Tue, Apr 28, 2015	44.52	45.20	44.13	44.75
1617	NASDAQ	LOPE	Mon, Apr 27, 2015	45.08	45.60	44.10	44.45
1616	NASDAQ	LOPE	Fri, Apr 24, 2015	45.48	45.70	44.97	45.11
1615	NASDAQ	LOPE	Thu, Apr 23, 2015	44.63	45.74	44.63	45.65
1614	NASDAQ	LOPE	Wed, Apr 22, 2015	44.81	44.97	44.04	44.69
1613	NASDAQ	LOPE	Tue, Apr 21, 2015	45.14	45.21	44.63	44.80
1612	NASDAQ	LOPE	Mon, Apr 20, 2015	44.65	45.23	44.53	45.04
1611	NASDAQ	LOPE	Fri, Apr 17, 2015	44.44	44.63	44.18	44.50
1610	NASDAQ	LOPE	Thu, Apr 16, 2015	43.97	44.89	43.83	44.81
1609	NASDAQ	LOPE	Wed, Apr 15, 2015	43.00	44.02	42.99	44.01
1608	NASDAQ	LOPE	Tue, Apr 14, 2015	42.97	43.20	42.35	42.83
1607	NASDAQ	LOPE	Mon, Apr 13, 2015	43.17	43.41	42.96	42.98
1606	NASDAQ	LOPE	Fri, Apr 10, 2015	43.52	43.56	42.99	43.18
1605	NASDAQ	LOPE	Thu, Apr 9, 2015	43.59	43.98	42.89	43.25
1604	NASDAQ	LOPE	Wed, Apr 8, 2015	43.72	44.14	43.39	43.49
1603	NASDAQ	LOPE	Tue, Apr 7, 2015	43.89	44.00	43.46	43.64
1602	NASDAQ	LOPE	Mon, Apr 6, 2015	43.84	44.21	43.77	43.88
1601	NASDAQ	LOPE	Thu, Apr 2, 2015	43.71	44.33	43.71	44.09
1600	NASDAQ	LOPE	Wed, Apr 1, 2015	43.30	44.18	43.22	43.80
1599	NASDAQ	LOPE	Tue, Mar 31, 2015	43.31	43.52	43.22	43.30
1598	NASDAQ	LOPE	Mon, Mar 30, 2015	43.86	44.13	43.22	43.36
1597	NASDAQ	LOPE	Fri, Mar 27, 2015	43.49	43.89	42.82	43.69
1596	NASDAQ	LOPE	Thu, Mar 26, 2015	43.74	43.98	43.02	43.58
1595	NASDAQ	LOPE	Wed, Mar 25, 2015	45.54	45.54	43.97	44.07
1594	NASDAQ	LOPE	Tue, Mar 24, 2015	45.54	46.32	45.54	45.86
1593	NASDAQ	LOPE	Mon, Mar 23, 2015	45.03	45.78	44.82	45.51
1592	NASDAQ	LOPE	Fri, Mar 20, 2015	45.60	45.60	44.98	45.14
1591	NASDAQ	LOPE	Thu, Mar 19, 2015	45.73	45.80	45.30	45.47
1590	NASDAQ	LOPE	Wed, Mar 18, 2015	45.29	45.78	44.94	45.75
1589	NASDAQ	LOPE	Tue, Mar 17, 2015	45.13	45.72	45.00	45.56
1588	NASDAQ	LOPE	Mon, Mar 16, 2015	45.66	45.75	45.01	45.35
1587	NASDAQ	LOPE	Fri, Mar 13, 2015	45.71	46.11	44.82	45.31
1586	NASDAQ	LOPE	Thu, Mar 12, 2015	44.22	45.94	44.22	45.89
1585	NASDAQ	LOPE	Wed, Mar 11, 2015	44.16	44.46	43.81	44.13
1584	NASDAQ	LOPE	Tue, Mar 10, 2015	44.28	44.62	44.05	44.23
1583	NASDAQ	LOPE	Mon, Mar 9, 2015	44.46	44.81	44.40	44.65
1582	NASDAQ	LOPE	Fri, Mar 6, 2015	44.56	44.90	43.66	44.36
1581	NASDAQ	LOPE	Thu, Mar 5, 2015	44.94	45.11	44.45	44.91
1580	NASDAQ	LOPE	Wed, Mar 4, 2015	45.00	45.25	44.72	45.05
1579	NASDAQ	LOPE	Tue, Mar 3, 2015	45.94	45.94	45.15	45.30
1578	NASDAQ	LOPE	Mon, Mar 2, 2015	45.77	46.46	45.77	46.11
1577	NASDAQ	LOPE	Fri, Feb 27, 2015	46.22	46.47	45.63	45.86
1576	NASDAQ	LOPE	Thu, Feb 26, 2015	46.27	46.50	45.97	46.41
1575	NASDAQ	LOPE	Wed, Feb 25, 2015	46.35	46.57	46.02	46.43
1574	NASDAQ	LOPE	Tue, Feb 24, 2015	46.09	46.75	45.90	46.35
1573	NASDAQ	LOPE	Mon, Feb 23, 2015	46.37	46.38	45.50	46.09
1572	NASDAQ	LOPE	Fri, Feb 20, 2015	47.07	47.33	46.12	46.68
1571	NASDAQ	LOPE	Thu, Feb 19, 2015	45.93	48.29	45.88	46.95
1570	NASDAQ	LOPE	Wed, Feb 18, 2015	44.52	45.51	44.52	45.40
1569	NASDAQ	LOPE	Tue, Feb 17, 2015	44.92	45.49	44.36	44.61
1568	NASDAQ	LOPE	Fri, Feb 13, 2015	44.74	44.80	44.20	44.75
1567	NASDAQ	LOPE	Thu, Feb 12, 2015	44.40	44.98	44.16	44.59
1566	NASDAQ	LOPE	Wed, Feb 11, 2015	43.70	44.31	43.70	43.99
1565	NASDAQ	LOPE	Tue, Feb 10, 2015	44.42	44.49	43.64	43.86
1564	NASDAQ	LOPE	Mon, Feb 9, 2015	43.99	44.84	43.69	44.18
1563	NASDAQ	LOPE	Fri, Feb 6, 2015	45.26	45.47	43.37	44.05
1562	NASDAQ	LOPE	Thu, Feb 5, 2015	45.10	45.45	44.87	45.41
1561	NASDAQ	LOPE	Wed, Feb 4, 2015	45.10	45.63	44.60	44.84
1560	NASDAQ	LOPE	Tue, Feb 3, 2015	44.55	45.53	44.51	45.45
1559	NASDAQ	LOPE	Mon, Feb 2, 2015	43.99	44.33	43.39	44.20
1558	NASDAQ	LOPE	Fri, Jan 30, 2015	44.81	45.49	43.77	43.82
1557	NASDAQ	LOPE	Thu, Jan 29, 2015	44.32	45.15	44.03	45.06
1556	NASDAQ	LOPE	Wed, Jan 28, 2015	44.91	44.98	43.88	44.29
1555	NASDAQ	LOPE	Tue, Jan 27, 2015	44.32	44.78	44.10	44.56
1554	NASDAQ	LOPE	Mon, Jan 26, 2015	44.69	44.98	44.21	44.92
1553	NASDAQ	LOPE	Fri, Jan 23, 2015	44.69	44.94	44.36	44.73
1552	NASDAQ	LOPE	Thu, Jan 22, 2015	44.01	44.66	43.71	44.65
1551	NASDAQ	LOPE	Wed, Jan 21, 2015	42.89	43.91	42.76	43.65
1550	NASDAQ	LOPE	Tue, Jan 20, 2015	43.24	43.85	42.63	43.07
1549	NASDAQ	LOPE	Fri, Jan 16, 2015	42.92	43.60	42.88	43.35
1548	NASDAQ	LOPE	Thu, Jan 15, 2015	44.04	44.04	42.67	43.09
1547	NASDAQ	LOPE	Wed, Jan 14, 2015	44.17	44.26	43.34	43.95
1546	NASDAQ	LOPE	Tue, Jan 13, 2015	44.37	45.05	44.09	44.59
1545	NASDAQ	LOPE	Mon, Jan 12, 2015	44.13	44.27	43.25	43.94
1544	NASDAQ	LOPE	Fri, Jan 9, 2015	44.95	44.95	43.86	44.14
1543	NASDAQ	LOPE	Thu, Jan 8, 2015	44.99	45.57	44.40	44.90
1542	NASDAQ	LOPE	Wed, Jan 7, 2015	44.90	45.50	44.62	44.90
1541	NASDAQ	LOPE	Tue, Jan 6, 2015	45.38	45.93	44.13	44.56
1540	NASDAQ	LOPE	Mon, Jan 5, 2015	45.39	46.16	44.92	45.34
1539	NASDAQ	LOPE	Fri, Jan 2, 2015	47.00	47.00	45.04	45.58
1538	NASDAQ	LOPE	Wed, Dec 31, 2014	46.76	46.92	46.15	46.66
1537	NASDAQ	LOPE	Tue, Dec 30, 2014	47.08	47.33	46.70	46.74
1536	NASDAQ	LOPE	Mon, Dec 29, 2014	47.01	47.20	46.24	47.08
1535	NASDAQ	LOPE	Fri, Dec 26, 2014	47.57	47.70	46.65	47.10
1534	NASDAQ	LOPE	Wed, Dec 24, 2014	47.30	47.50	46.89	47.50
1533	NASDAQ	LOPE	Tue, Dec 23, 2014	47.33	47.44	46.82	47.26
1532	NASDAQ	LOPE	Mon, Dec 22, 2014	46.49	47.23	45.94	47.23
1531	NASDAQ	LOPE	Fri, Dec 19, 2014	46.38	46.80	45.89	46.56
1530	NASDAQ	LOPE	Thu, Dec 18, 2014	47.07	47.21	46.20	46.48
1529	NASDAQ	LOPE	Wed, Dec 17, 2014	44.83	46.62	44.52	46.58
1528	NASDAQ	LOPE	Tue, Dec 16, 2014	45.53	45.88	44.36	44.83
1527	NASDAQ	LOPE	Mon, Dec 15, 2014	45.03	46.04	44.60	45.49
1526	NASDAQ	LOPE	Fri, Dec 12, 2014	44.85	45.55	44.67	44.91
1525	NASDAQ	LOPE	Thu, Dec 11, 2014	45.29	46.33	45.26	45.31
1524	NASDAQ	LOPE	Wed, Dec 10, 2014	46.23	47.04	45.14	45.26
1523	NASDAQ	LOPE	Tue, Dec 9, 2014	44.43	46.52	43.88	46.43
1522	NASDAQ	LOPE	Mon, Dec 8, 2014	46.38	46.63	45.08	45.08
1521	NASDAQ	LOPE	Fri, Dec 5, 2014	45.96	47.32	45.76	46.38
1520	NASDAQ	LOPE	Thu, Dec 4, 2014	46.14	46.52	45.59	45.95
1519	NASDAQ	LOPE	Wed, Dec 3, 2014	45.96	46.95	45.79	46.05
1518	NASDAQ	LOPE	Tue, Dec 2, 2014	45.84	46.07	45.43	45.83
1517	NASDAQ	LOPE	Mon, Dec 1, 2014	45.65	46.07	45.32	45.75
1516	NASDAQ	LOPE	Fri, Nov 28, 2014	46.04	46.75	45.59	45.67
1515	NASDAQ	LOPE	Wed, Nov 26, 2014	46.41	46.72	46.06	46.13
1514	NASDAQ	LOPE	Tue, Nov 25, 2014	46.61	46.85	45.92	46.26
1513	NASDAQ	LOPE	Mon, Nov 24, 2014	46.40	47.00	46.27	46.64
1512	NASDAQ	LOPE	Fri, Nov 21, 2014	47.20	47.80	46.34	46.42
1511	NASDAQ	LOPE	Thu, Nov 20, 2014	46.04	46.74	45.76	46.72
1510	NASDAQ	LOPE	Wed, Nov 19, 2014	46.82	46.82	45.91	46.22
1509	NASDAQ	LOPE	Tue, Nov 18, 2014	47.24	47.43	46.95	46.97
1508	NASDAQ	LOPE	Mon, Nov 17, 2014	48.59	48.82	47.19	47.25
1507	NASDAQ	LOPE	Fri, Nov 14, 2014	47.94	49.00	47.80	48.64
1506	NASDAQ	LOPE	Thu, Nov 13, 2014	48.25	48.50	48.24	48.38
1505	NASDAQ	LOPE	Wed, Nov 12, 2014	48.07	48.49	48.02	48.21
1504	NASDAQ	LOPE	Tue, Nov 11, 2014	47.82	48.31	47.49	48.08
1503	NASDAQ	LOPE	Mon, Nov 10, 2014	47.83	47.98	47.34	47.65
1502	NASDAQ	LOPE	Fri, Nov 7, 2014	47.52	47.82	47.25	47.68
1501	NASDAQ	LOPE	Thu, Nov 6, 2014	47.39	47.96	47.15	47.64
1500	NASDAQ	LOPE	Wed, Nov 5, 2014	48.08	48.25	47.11	47.15
1499	NASDAQ	LOPE	Tue, Nov 4, 2014	46.83	48.28	46.47	47.95
1498	NASDAQ	LOPE	Mon, Nov 3, 2014	48.04	48.24	46.74	46.81
1497	NASDAQ	LOPE	Fri, Oct 31, 2014	47.71	48.35	47.08	47.90
1496	NASDAQ	LOPE	Thu, Oct 30, 2014	49.75	51.99	46.13	46.97
1495	NASDAQ	LOPE	Wed, Oct 29, 2014	43.21	43.65	42.69	43.22
1494	NASDAQ	LOPE	Tue, Oct 28, 2014	41.54	43.06	41.30	42.96
1493	NASDAQ	LOPE	Mon, Oct 27, 2014	41.06	41.44	40.86	41.21
1492	NASDAQ	LOPE	Fri, Oct 24, 2014	40.97	41.21	40.86	41.15
1491	NASDAQ	LOPE	Thu, Oct 23, 2014	40.77	41.26	40.66	40.97
1490	NASDAQ	LOPE	Wed, Oct 22, 2014	40.70	41.14	40.45	40.51
1489	NASDAQ	LOPE	Tue, Oct 21, 2014	40.77	41.05	40.61	40.70
1488	NASDAQ	LOPE	Mon, Oct 20, 2014	39.89	40.70	39.89	40.68
1487	NASDAQ	LOPE	Fri, Oct 17, 2014	40.00	40.36	39.82	40.03
1486	NASDAQ	LOPE	Thu, Oct 16, 2014	38.50	39.81	38.50	39.55
1485	NASDAQ	LOPE	Wed, Oct 15, 2014	37.50	39.01	37.21	38.95
1484	NASDAQ	LOPE	Tue, Oct 14, 2014	37.70	38.00	36.95	37.31
1483	NASDAQ	LOPE	Mon, Oct 13, 2014	38.30	38.44	37.44	37.47
1482	NASDAQ	LOPE	Fri, Oct 10, 2014	39.21	39.84	38.18	38.27
1481	NASDAQ	LOPE	Thu, Oct 9, 2014	40.02	40.08	39.26	39.41
1480	NASDAQ	LOPE	Wed, Oct 8, 2014	39.92	40.22	39.75	40.03
1479	NASDAQ	LOPE	Tue, Oct 7, 2014	40.67	40.87	40.02	40.06
1478	NASDAQ	LOPE	Mon, Oct 6, 2014	41.73	41.73	40.88	41.08
1477	NASDAQ	LOPE	Fri, Oct 3, 2014	42.46	42.72	41.68	41.71
1476	NASDAQ	LOPE	Thu, Oct 2, 2014	40.77	42.06	40.49	42.03
1475	NASDAQ	LOPE	Wed, Oct 1, 2014	40.86	41.09	40.64	40.72
1474	NASDAQ	LOPE	Tue, Sep 30, 2014	41.50	41.57	40.76	40.77
1473	NASDAQ	LOPE	Mon, Sep 29, 2014	40.62	41.65	40.24	41.61
1472	NASDAQ	LOPE	Fri, Sep 26, 2014	41.07	41.49	40.85	41.09
1471	NASDAQ	LOPE	Thu, Sep 25, 2014	41.53	41.91	41.07	41.07
1470	NASDAQ	LOPE	Wed, Sep 24, 2014	41.87	42.07	41.38	41.73
1469	NASDAQ	LOPE	Tue, Sep 23, 2014	42.40	42.46	41.71	41.72
1468	NASDAQ	LOPE	Mon, Sep 22, 2014	42.70	42.80	42.28	42.50
1467	NASDAQ	LOPE	Fri, Sep 19, 2014	42.82	43.00	42.35	42.91
1466	NASDAQ	LOPE	Thu, Sep 18, 2014	42.17	42.77	41.87	42.73
1465	NASDAQ	LOPE	Wed, Sep 17, 2014	41.93	42.15	41.19	41.94
1464	NASDAQ	LOPE	Tue, Sep 16, 2014	42.24	42.24	41.48	42.02
1463	NASDAQ	LOPE	Mon, Sep 15, 2014	42.76	42.76	42.11	42.42
1462	NASDAQ	LOPE	Fri, Sep 12, 2014	42.82	42.92	42.45	42.70
1461	NASDAQ	LOPE	Thu, Sep 11, 2014	42.49	42.74	42.49	42.71
1460	NASDAQ	LOPE	Wed, Sep 10, 2014	42.85	42.93	42.33	42.82
1459	NASDAQ	LOPE	Tue, Sep 9, 2014	42.57	43.71	42.32	42.75
1458	NASDAQ	LOPE	Mon, Sep 8, 2014	42.60	43.11	42.52	42.75
1457	NASDAQ	LOPE	Fri, Sep 5, 2014	42.60	42.95	42.49	42.77
1456	NASDAQ	LOPE	Thu, Sep 4, 2014	42.72	43.10	42.52	42.63
1455	NASDAQ	LOPE	Wed, Sep 3, 2014	43.59	43.59	42.36	42.57
1454	NASDAQ	LOPE	Tue, Sep 2, 2014	43.17	43.56	42.97	43.25
1453	NASDAQ	LOPE	Fri, Aug 29, 2014	42.31	43.39	42.30	43.24
1452	NASDAQ	LOPE	Thu, Aug 28, 2014	42.45	42.90	42.17	42.31
1451	NASDAQ	LOPE	Wed, Aug 27, 2014	43.13	43.34	42.52	42.70
1450	NASDAQ	LOPE	Tue, Aug 26, 2014	43.20	43.44	43.05	43.23
1449	NASDAQ	LOPE	Mon, Aug 25, 2014	43.60	43.61	42.90	43.05
1448	NASDAQ	LOPE	Fri, Aug 22, 2014	43.11	43.72	42.82	43.37
1447	NASDAQ	LOPE	Thu, Aug 21, 2014	43.03	43.39	42.60	43.12
1446	NASDAQ	LOPE	Wed, Aug 20, 2014	43.59	43.59	42.72	43.00
1445	NASDAQ	LOPE	Tue, Aug 19, 2014	43.80	43.96	43.40	43.88
1444	NASDAQ	LOPE	Mon, Aug 18, 2014	43.15	43.86	43.15	43.74
1443	NASDAQ	LOPE	Fri, Aug 15, 2014	42.85	43.24	42.14	42.73
1442	NASDAQ	LOPE	Thu, Aug 14, 2014	42.10	42.68	41.85	42.44
1441	NASDAQ	LOPE	Wed, Aug 13, 2014	42.27	42.46	42.00	42.09
1440	NASDAQ	LOPE	Tue, Aug 12, 2014	41.87	42.57	41.87	42.26
1439	NASDAQ	LOPE	Mon, Aug 11, 2014	42.44	42.52	41.93	41.97
1438	NASDAQ	LOPE	Fri, Aug 8, 2014	41.88	42.45	41.74	42.20
1437	NASDAQ	LOPE	Thu, Aug 7, 2014	42.38	42.57	41.60	41.88
1436	NASDAQ	LOPE	Wed, Aug 6, 2014	42.37	42.58	41.99	42.18
1435	NASDAQ	LOPE	Tue, Aug 5, 2014	42.52	42.93	42.19	42.50
1434	NASDAQ	LOPE	Mon, Aug 4, 2014	42.99	43.03	41.75	42.56
1433	NASDAQ	LOPE	Fri, Aug 1, 2014	44.04	44.94	42.30	42.66
1432	NASDAQ	LOPE	Thu, Jul 31, 2014	44.00	44.25	42.73	43.00
1431	NASDAQ	LOPE	Wed, Jul 30, 2014	44.85	45.37	44.37	44.51
1430	NASDAQ	LOPE	Tue, Jul 29, 2014	44.57	44.95	44.23	44.51
1429	NASDAQ	LOPE	Mon, Jul 28, 2014	44.70	45.09	44.35	44.45
1428	NASDAQ	LOPE	Fri, Jul 25, 2014	44.75	45.26	44.40	44.70
1427	NASDAQ	LOPE	Thu, Jul 24, 2014	45.91	46.05	44.86	45.15
1426	NASDAQ	LOPE	Wed, Jul 23, 2014	45.75	46.63	45.29	45.72
1425	NASDAQ	LOPE	Tue, Jul 22, 2014	44.92	45.86	44.78	45.75
1424	NASDAQ	LOPE	Mon, Jul 21, 2014	45.09	45.19	44.58	44.85
1423	NASDAQ	LOPE	Fri, Jul 18, 2014	44.44	45.53	44.43	45.30
1422	NASDAQ	LOPE	Thu, Jul 17, 2014	44.88	45.51	44.50	44.57
1421	NASDAQ	LOPE	Wed, Jul 16, 2014	45.52	45.83	44.80	45.02
1420	NASDAQ	LOPE	Tue, Jul 15, 2014	45.99	45.99	44.95	45.31
1419	NASDAQ	LOPE	Mon, Jul 14, 2014	46.00	46.18	45.38	45.65
1418	NASDAQ	LOPE	Fri, Jul 11, 2014	45.48	45.91	45.06	45.75
1417	NASDAQ	LOPE	Thu, Jul 10, 2014	45.36	46.25	45.00	45.69
1416	NASDAQ	LOPE	Wed, Jul 9, 2014	46.52	46.79	46.04	46.32
1415	NASDAQ	LOPE	Tue, Jul 8, 2014	46.22	46.60	45.67	46.43
1414	NASDAQ	LOPE	Mon, Jul 7, 2014	47.19	47.76	46.13	46.40
1413	NASDAQ	LOPE	Thu, Jul 3, 2014	46.67	47.57	46.67	47.25
1412	NASDAQ	LOPE	Wed, Jul 2, 2014	47.00	47.25	46.50	46.62
1411	NASDAQ	LOPE	Tue, Jul 1, 2014	45.98	47.63	45.98	47.00
1410	NASDAQ	LOPE	Mon, Jun 30, 2014	46.50	46.79	45.93	45.97
1409	NASDAQ	LOPE	Fri, Jun 27, 2014	45.52	46.75	45.45	46.56
1408	NASDAQ	LOPE	Thu, Jun 26, 2014	46.17	46.40	45.60	45.88
1407	NASDAQ	LOPE	Wed, Jun 25, 2014	45.69	46.35	45.54	46.28
1406	NASDAQ	LOPE	Tue, Jun 24, 2014	45.93	46.41	45.60	45.93
1405	NASDAQ	LOPE	Mon, Jun 23, 2014	46.19	46.38	45.20	45.85
1404	NASDAQ	LOPE	Fri, Jun 20, 2014	45.65	46.20	44.53	46.17
1403	NASDAQ	LOPE	Thu, Jun 19, 2014	45.36	46.32	42.21	45.47
1402	NASDAQ	LOPE	Wed, Jun 18, 2014	46.00	46.35	45.57	46.25
1401	NASDAQ	LOPE	Tue, Jun 17, 2014	44.28	45.87	45.12	45.78
1400	NASDAQ	LOPE	Mon, Jun 16, 2014	44.70	45.28	44.70	45.25
1399	NASDAQ	LOPE	Fri, Jun 13, 2014	44.69	45.01	44.54	44.71
1398	NASDAQ	LOPE	Thu, Jun 12, 2014	44.39	45.00	43.97	44.56
1397	NASDAQ	LOPE	Wed, Jun 11, 2014	44.61	45.37	44.18	44.68
1396	NASDAQ	LOPE	Tue, Jun 10, 2014	44.00	45.09	43.73	44.87
1395	NASDAQ	LOPE	Mon, Jun 9, 2014	43.87	44.72	43.73	44.20
1394	NASDAQ	LOPE	Fri, Jun 6, 2014	44.47	44.97	43.70	44.02
1393	NASDAQ	LOPE	Thu, Jun 5, 2014	43.92	44.39	43.65	44.14
1392	NASDAQ	LOPE	Wed, Jun 4, 2014	43.18	44.00	42.70	43.94
1391	NASDAQ	LOPE	Tue, Jun 3, 2014	43.66	43.91	42.48	43.48
1390	NASDAQ	LOPE	Mon, Jun 2, 2014	44.07	44.31	43.33	43.74
1389	NASDAQ	LOPE	Fri, May 30, 2014	44.14	44.43	43.42	44.05
1388	NASDAQ	LOPE	Thu, May 29, 2014	44.22	44.46	43.88	43.99
1387	NASDAQ	LOPE	Wed, May 28, 2014	44.33	44.42	43.74	44.01
1386	NASDAQ	LOPE	Tue, May 27, 2014	44.39	44.63	43.96	44.47
1385	NASDAQ	LOPE	Fri, May 23, 2014	45.01	45.01	43.50	44.25
1384	NASDAQ	LOPE	Thu, May 22, 2014	45.20	45.43	43.82	44.09
1383	NASDAQ	LOPE	Wed, May 21, 2014	45.63	46.00	45.02	45.21
1382	NASDAQ	LOPE	Tue, May 20, 2014	45.67	45.67	44.77	45.33
1381	NASDAQ	LOPE	Mon, May 19, 2014	45.04	45.94	44.84	45.92
1380	NASDAQ	LOPE	Fri, May 16, 2014	44.59	45.09	43.92	45.09
1379	NASDAQ	LOPE	Thu, May 15, 2014	44.75	45.13	44.02	44.54
1378	NASDAQ	LOPE	Wed, May 14, 2014	45.47	45.47	44.25	45.00
1377	NASDAQ	LOPE	Tue, May 13, 2014	46.27	46.40	45.40	45.52
1376	NASDAQ	LOPE	Mon, May 12, 2014	45.06	46.50	45.06	46.21
1375	NASDAQ	LOPE	Fri, May 9, 2014	43.46	45.08	43.33	45.00
1374	NASDAQ	LOPE	Thu, May 8, 2014	44.50	45.07	43.53	43.66
1373	NASDAQ	LOPE	Wed, May 7, 2014	44.72	44.96	43.81	44.72
1372	NASDAQ	LOPE	Tue, May 6, 2014	45.33	45.39	44.51	44.52
1371	NASDAQ	LOPE	Mon, May 5, 2014	45.50	45.75	44.67	45.55
1370	NASDAQ	LOPE	Fri, May 2, 2014	46.06	46.70	45.67	46.01
1369	NASDAQ	LOPE	Thu, May 1, 2014	44.01	46.74	42.99	45.99
1368	NASDAQ	LOPE	Wed, Apr 30, 2014	43.03	43.33	42.13	43.12
1367	NASDAQ	LOPE	Tue, Apr 29, 2014	42.10	43.34	42.10	43.01
1366	NASDAQ	LOPE	Mon, Apr 28, 2014	43.42	43.94	41.63	41.91
1365	NASDAQ	LOPE	Fri, Apr 25, 2014	44.29	44.85	42.97	43.39
1364	NASDAQ	LOPE	Thu, Apr 24, 2014	45.94	46.00	44.28	44.69
1363	NASDAQ	LOPE	Wed, Apr 23, 2014	46.12	46.56	45.69	45.77
1362	NASDAQ	LOPE	Tue, Apr 22, 2014	45.72	46.45	45.59	46.13
1361	NASDAQ	LOPE	Mon, Apr 21, 2014	45.68	45.91	45.43	45.72
1360	NASDAQ	LOPE	Thu, Apr 17, 2014	45.35	45.84	45.11	45.62
1359	NASDAQ	LOPE	Wed, Apr 16, 2014	45.30	45.85	44.75	45.70
1358	NASDAQ	LOPE	Tue, Apr 15, 2014	44.79	45.39	43.89	44.89
1357	NASDAQ	LOPE	Mon, Apr 14, 2014	44.04	45.01	43.40	44.75
1356	NASDAQ	LOPE	Fri, Apr 11, 2014	46.81	46.81	42.56	43.58
1355	NASDAQ	LOPE	Thu, Apr 10, 2014	45.12	45.12	43.30	43.35
1354	NASDAQ	LOPE	Wed, Apr 9, 2014	45.20	45.56	44.45	45.23
1353	NASDAQ	LOPE	Tue, Apr 8, 2014	44.58	45.20	44.00	44.93
1352	NASDAQ	LOPE	Mon, Apr 7, 2014	46.64	46.89	44.24	44.45
1351	NASDAQ	LOPE	Fri, Apr 4, 2014	47.39	47.51	45.69	46.93
1350	NASDAQ	LOPE	Thu, Apr 3, 2014	47.71	47.89	46.92	46.97
1349	NASDAQ	LOPE	Wed, Apr 2, 2014	47.42	47.77	46.34	47.75
1348	NASDAQ	LOPE	Tue, Apr 1, 2014	46.89	47.70	46.51	47.50
1347	NASDAQ	LOPE	Mon, Mar 31, 2014	46.47	47.31	46.27	46.70
1346	NASDAQ	LOPE	Fri, Mar 28, 2014	46.04	47.84	45.70	46.15
1345	NASDAQ	LOPE	Thu, Mar 27, 2014	46.48	46.83	45.54	45.87
1344	NASDAQ	LOPE	Wed, Mar 26, 2014	46.94	47.47	46.37	46.48
1343	NASDAQ	LOPE	Tue, Mar 25, 2014	47.58	48.08	46.01	46.51
1342	NASDAQ	LOPE	Mon, Mar 24, 2014	47.93	48.00	46.44	47.37
1341	NASDAQ	LOPE	Fri, Mar 21, 2014	48.74	48.79	47.85	47.92
1340	NASDAQ	LOPE	Thu, Mar 20, 2014	48.35	48.99	48.07	48.43
1339	NASDAQ	LOPE	Wed, Mar 19, 2014	48.40	48.82	48.03	48.42
1338	NASDAQ	LOPE	Tue, Mar 18, 2014	47.48	48.78	47.44	48.40
1337	NASDAQ	LOPE	Mon, Mar 17, 2014	46.25	47.32	46.21	47.27
1336	NASDAQ	LOPE	Fri, Mar 14, 2014	45.88	46.22	45.46	46.16
1335	NASDAQ	LOPE	Thu, Mar 13, 2014	47.00	47.00	45.41	46.00
1334	NASDAQ	LOPE	Wed, Mar 12, 2014	46.60	47.58	46.04	46.82
1333	NASDAQ	LOPE	Tue, Mar 11, 2014	46.71	47.84	46.71	46.87
1332	NASDAQ	LOPE	Mon, Mar 10, 2014	47.35	47.97	46.60	47.71
1331	NASDAQ	LOPE	Fri, Mar 7, 2014	47.54	47.86	47.31	47.61
1330	NASDAQ	LOPE	Thu, Mar 6, 2014	47.50	47.82	47.11	47.44
1329	NASDAQ	LOPE	Wed, Mar 5, 2014	47.57	47.88	46.83	47.38
1328	NASDAQ	LOPE	Tue, Mar 4, 2014	48.07	49.00	47.18	47.54
1327	NASDAQ	LOPE	Mon, Mar 3, 2014	46.93	47.76	46.69	47.33
1326	NASDAQ	LOPE	Fri, Feb 28, 2014	48.00	48.00	47.00	47.40
1325	NASDAQ	LOPE	Thu, Feb 27, 2014	47.17	48.00	47.16	47.99
1324	NASDAQ	LOPE	Wed, Feb 26, 2014	47.56	47.96	47.14	47.48
1323	NASDAQ	LOPE	Tue, Feb 25, 2014	46.36	47.62	46.01	47.37
1322	NASDAQ	LOPE	Mon, Feb 24, 2014	46.43	46.92	46.02	46.50
1321	NASDAQ	LOPE	Fri, Feb 21, 2014	47.80	47.98	45.52	46.19
1320	NASDAQ	LOPE	Thu, Feb 20, 2014	45.28	46.01	44.71	45.74
1319	NASDAQ	LOPE	Wed, Feb 19, 2014	46.55	47.11	45.04	45.07
1318	NASDAQ	LOPE	Tue, Feb 18, 2014	45.74	47.03	45.74	46.85
1317	NASDAQ	LOPE	Fri, Feb 14, 2014	46.29	46.29	44.63	45.52
1316	NASDAQ	LOPE	Thu, Feb 13, 2014	45.22	46.82	45.00	46.26
1315	NASDAQ	LOPE	Wed, Feb 12, 2014	44.43	45.71	44.33	45.69
1314	NASDAQ	LOPE	Tue, Feb 11, 2014	43.60	44.68	43.08	44.45
1313	NASDAQ	LOPE	Mon, Feb 10, 2014	43.69	43.88	43.12	43.55
1312	NASDAQ	LOPE	Fri, Feb 7, 2014	43.13	44.00	42.54	43.89
1311	NASDAQ	LOPE	Thu, Feb 6, 2014	42.68	43.39	42.35	43.03
1310	NASDAQ	LOPE	Wed, Feb 5, 2014	42.57	42.87	41.71	42.50
1309	NASDAQ	LOPE	Tue, Feb 4, 2014	43.03	43.71	42.31	42.76
1308	NASDAQ	LOPE	Mon, Feb 3, 2014	43.72	44.20	42.28	42.86
1307	NASDAQ	LOPE	Fri, Jan 31, 2014	43.90	44.35	43.36	43.82
1306	NASDAQ	LOPE	Thu, Jan 30, 2014	44.27	44.76	43.59	44.59
1305	NASDAQ	LOPE	Wed, Jan 29, 2014	44.19	44.62	43.54	43.73
1304	NASDAQ	LOPE	Tue, Jan 28, 2014	44.10	44.89	43.84	44.62
1303	NASDAQ	LOPE	Mon, Jan 27, 2014	45.80	45.80	43.71	44.18
1302	NASDAQ	LOPE	Fri, Jan 24, 2014	48.50	48.94	45.95	45.97
1301	NASDAQ	LOPE	Thu, Jan 23, 2014	50.60	50.60	48.78	48.98
1300	NASDAQ	LOPE	Wed, Jan 22, 2014	49.37	51.12	49.30	50.73
1299	NASDAQ	LOPE	Tue, Jan 21, 2014	49.74	51.09	49.07	49.48
1298	NASDAQ	LOPE	Fri, Jan 17, 2014	48.70	49.66	48.70	49.20
1297	NASDAQ	LOPE	Thu, Jan 16, 2014	48.15	48.89	47.84	48.83
1296	NASDAQ	LOPE	Wed, Jan 15, 2014	47.74	48.41	47.54	48.15
1295	NASDAQ	LOPE	Tue, Jan 14, 2014	46.76	48.22	46.65	47.76
1294	NASDAQ	LOPE	Mon, Jan 13, 2014	46.99	47.61	46.34	46.72
1293	NASDAQ	LOPE	Fri, Jan 10, 2014	47.21	47.76	46.57	47.27
1292	NASDAQ	LOPE	Thu, Jan 9, 2014	47.44	48.48	47.11	47.20
1291	NASDAQ	LOPE	Wed, Jan 8, 2014	45.57	47.12	45.50	47.10
1290	NASDAQ	LOPE	Tue, Jan 7, 2014	44.72	45.51	44.58	45.38
1289	NASDAQ	LOPE	Mon, Jan 6, 2014	44.06	44.72	44.06	44.50
1288	NASDAQ	LOPE	Fri, Jan 3, 2014	43.22	44.27	43.05	44.01
1287	NASDAQ	LOPE	Thu, Jan 2, 2014	43.34	43.55	42.86	43.21
1286	NASDAQ	LOPE	Tue, Dec 31, 2013	43.62	44.00	43.50	43.60
1285	NASDAQ	LOPE	Mon, Dec 30, 2013	43.50	43.79	43.06	43.58
1284	NASDAQ	LOPE	Fri, Dec 27, 2013	44.38	44.66	43.44	43.57
1283	NASDAQ	LOPE	Thu, Dec 26, 2013	44.44	44.54	43.93	44.26
1282	NASDAQ	LOPE	Tue, Dec 24, 2013	44.44	44.87	43.91	44.33
1281	NASDAQ	LOPE	Mon, Dec 23, 2013	44.64	45.36	44.07	44.53
1280	NASDAQ	LOPE	Fri, Dec 20, 2013	43.77	44.82	43.39	44.51
1279	NASDAQ	LOPE	Thu, Dec 19, 2013	44.04	44.38	43.39	43.60
1278	NASDAQ	LOPE	Wed, Dec 18, 2013	43.57	44.34	43.17	44.33
1277	NASDAQ	LOPE	Tue, Dec 17, 2013	43.81	44.00	43.20	43.40
1276	NASDAQ	LOPE	Mon, Dec 16, 2013	43.48	44.38	43.40	43.87
1275	NASDAQ	LOPE	Fri, Dec 13, 2013	43.14	43.93	43.03	43.44
1274	NASDAQ	LOPE	Thu, Dec 12, 2013	43.13	43.29	42.16	43.07
1273	NASDAQ	LOPE	Wed, Dec 11, 2013	43.94	43.94	43.12	43.32
1272	NASDAQ	LOPE	Tue, Dec 10, 2013	43.80	45.01	43.80	43.98
1271	NASDAQ	LOPE	Mon, Dec 9, 2013	44.89	44.94	42.72	43.91
1270	NASDAQ	LOPE	Fri, Dec 6, 2013	44.72	45.20	44.08	44.41
1269	NASDAQ	LOPE	Thu, Dec 5, 2013	43.95	44.51	43.95	44.22
1268	NASDAQ	LOPE	Wed, Dec 4, 2013	44.51	44.69	43.48	44.00
1267	NASDAQ	LOPE	Tue, Dec 3, 2013	45.01	45.30	44.32	44.46
1266	NASDAQ	LOPE	Mon, Dec 2, 2013	45.66	46.33	44.81	45.03
1265	NASDAQ	LOPE	Fri, Nov 29, 2013	45.13	45.73	44.95	45.54
1264	NASDAQ	LOPE	Wed, Nov 27, 2013	44.88	45.15	44.37	44.85
1263	NASDAQ	LOPE	Tue, Nov 26, 2013	44.62	44.98	44.17	44.72
1262	NASDAQ	LOPE	Mon, Nov 25, 2013	44.72	45.83	44.49	44.70
1261	NASDAQ	LOPE	Fri, Nov 22, 2013	45.03	45.23	44.20	44.76
1260	NASDAQ	LOPE	Thu, Nov 21, 2013	44.39	45.50	44.00	44.89
1259	NASDAQ	LOPE	Wed, Nov 20, 2013	45.12	45.28	44.13	44.15
1258	NASDAQ	LOPE	Tue, Nov 19, 2013	44.96	45.64	44.36	44.82
1257	NASDAQ	LOPE	Mon, Nov 18, 2013	46.64	47.02	44.59	45.07
1256	NASDAQ	LOPE	Fri, Nov 15, 2013	45.83	47.10	45.54	46.60
1255	NASDAQ	LOPE	Thu, Nov 14, 2013	47.30	47.46	45.57	45.89
1254	NASDAQ	LOPE	Wed, Nov 13, 2013	46.43	47.57	46.15	47.25
1253	NASDAQ	LOPE	Tue, Nov 12, 2013	46.59	46.77	46.11	46.57
1252	NASDAQ	LOPE	Mon, Nov 11, 2013	47.17	47.72	46.56	46.61
1251	NASDAQ	LOPE	Fri, Nov 8, 2013	46.28	47.75	46.21	47.39
1250	NASDAQ	LOPE	Thu, Nov 7, 2013	47.80	47.97	46.21	46.31
1249	NASDAQ	LOPE	Wed, Nov 6, 2013	47.51	47.74	46.88	47.60
1248	NASDAQ	LOPE	Tue, Nov 5, 2013	46.57	47.32	46.15	47.01
1247	NASDAQ	LOPE	Mon, Nov 4, 2013	46.65	46.96	46.33	46.79
1246	NASDAQ	LOPE	Fri, Nov 1, 2013	46.60	47.08	46.50	46.63
1245	NASDAQ	LOPE	Thu, Oct 31, 2013	47.85	48.27	46.96	47.27
1244	NASDAQ	LOPE	Wed, Oct 30, 2013	47.81	50.48	45.41	47.89
1243	NASDAQ	LOPE	Tue, Oct 29, 2013	43.03	44.14	43.02	43.35
1242	NASDAQ	LOPE	Mon, Oct 28, 2013	44.19	44.20	42.85	43.02
1241	NASDAQ	LOPE	Fri, Oct 25, 2013	44.50	44.60	43.68	44.04
1240	NASDAQ	LOPE	Thu, Oct 24, 2013	43.92	44.62	43.85	44.20
1239	NASDAQ	LOPE	Wed, Oct 23, 2013	42.64	44.05	42.64	43.66
1238	NASDAQ	LOPE	Tue, Oct 22, 2013	42.37	43.15	42.07	42.62
1237	NASDAQ	LOPE	Mon, Oct 21, 2013	42.29	42.57	41.99	42.06
1236	NASDAQ	LOPE	Fri, Oct 18, 2013	42.55	42.71	41.82	42.11
1235	NASDAQ	LOPE	Thu, Oct 17, 2013	41.50	42.22	41.50	42.17
1234	NASDAQ	LOPE	Wed, Oct 16, 2013	41.36	42.18	41.35	41.49
1233	NASDAQ	LOPE	Tue, Oct 15, 2013	40.62	40.99	40.48	40.67
1232	NASDAQ	LOPE	Mon, Oct 14, 2013	40.50	40.73	40.22	40.65
1231	NASDAQ	LOPE	Fri, Oct 11, 2013	40.19	40.78	40.19	40.71
1230	NASDAQ	LOPE	Thu, Oct 10, 2013	39.68	40.67	39.68	40.37
1229	NASDAQ	LOPE	Wed, Oct 9, 2013	39.05	39.38	38.50	39.07
1228	NASDAQ	LOPE	Tue, Oct 8, 2013	39.46	39.74	38.60	39.05
1227	NASDAQ	LOPE	Mon, Oct 7, 2013	40.02	40.40	39.41	39.44
1226	NASDAQ	LOPE	Fri, Oct 4, 2013	39.95	40.66	39.82	40.31
1225	NASDAQ	LOPE	Thu, Oct 3, 2013	40.71	40.72	39.81	40.05
1224	NASDAQ	LOPE	Wed, Oct 2, 2013	41.04	41.33	40.62	40.71
1223	NASDAQ	LOPE	Tue, Oct 1, 2013	40.32	41.30	40.32	41.23
1222	NASDAQ	LOPE	Mon, Sep 30, 2013	39.98	40.36	39.27	40.24
1221	NASDAQ	LOPE	Fri, Sep 27, 2013	39.53	40.80	39.21	40.45
1220	NASDAQ	LOPE	Thu, Sep 26, 2013	39.22	40.13	39.22	39.91
1219	NASDAQ	LOPE	Wed, Sep 25, 2013	38.52	39.45	38.45	39.05
1218	NASDAQ	LOPE	Tue, Sep 24, 2013	38.95	39.01	38.38	38.50
1217	NASDAQ	LOPE	Mon, Sep 23, 2013	38.89	39.25	38.46	39.03
1216	NASDAQ	LOPE	Fri, Sep 20, 2013	39.59	39.84	38.90	39.04
1215	NASDAQ	LOPE	Thu, Sep 19, 2013	39.84	39.99	39.38	39.60
1214	NASDAQ	LOPE	Wed, Sep 18, 2013	38.13	39.90	37.89	39.66
1213	NASDAQ	LOPE	Tue, Sep 17, 2013	36.88	38.11	36.88	38.01
1212	NASDAQ	LOPE	Mon, Sep 16, 2013	36.94	37.48	36.74	36.88
1211	NASDAQ	LOPE	Fri, Sep 13, 2013	36.67	36.94	36.31	36.48
1210	NASDAQ	LOPE	Thu, Sep 12, 2013	36.53	36.98	36.13	36.55
1209	NASDAQ	LOPE	Wed, Sep 11, 2013	36.50	37.19	36.41	36.45
1208	NASDAQ	LOPE	Tue, Sep 10, 2013	36.43	36.92	36.30	36.55
1207	NASDAQ	LOPE	Mon, Sep 9, 2013	35.55	36.49	35.52	36.10
1206	NASDAQ	LOPE	Fri, Sep 6, 2013	36.10	36.31	35.03	35.51
1205	NASDAQ	LOPE	Thu, Sep 5, 2013	36.00	36.29	35.70	36.14
1204	NASDAQ	LOPE	Wed, Sep 4, 2013	35.03	36.08	35.02	35.98
1203	NASDAQ	LOPE	Tue, Sep 3, 2013	34.97	35.19	34.45	35.01
1202	NASDAQ	LOPE	Fri, Aug 30, 2013	34.57	34.82	34.08	34.51
1201	NASDAQ	LOPE	Thu, Aug 29, 2013	34.30	34.88	34.30	34.69
1200	NASDAQ	LOPE	Wed, Aug 28, 2013	34.38	34.66	34.17	34.31
1199	NASDAQ	LOPE	Tue, Aug 27, 2013	34.28	34.60	34.13	34.51
1198	NASDAQ	LOPE	Mon, Aug 26, 2013	34.15	34.88	34.12	34.65
1197	NASDAQ	LOPE	Fri, Aug 23, 2013	33.64	34.18	33.61	34.08
1196	NASDAQ	LOPE	Thu, Aug 22, 2013	33.29	33.98	32.80	33.66
1195	NASDAQ	LOPE	Wed, Aug 21, 2013	33.28	33.59	33.03	33.29
1194	NASDAQ	LOPE	Tue, Aug 20, 2013	32.68	33.49	32.39	33.32
1193	NASDAQ	LOPE	Mon, Aug 19, 2013	33.77	34.00	32.75	32.75
1192	NASDAQ	LOPE	Fri, Aug 16, 2013	33.63	34.18	33.61	33.87
1191	NASDAQ	LOPE	Thu, Aug 15, 2013	34.44	34.70	33.51	33.79
1190	NASDAQ	LOPE	Wed, Aug 14, 2013	34.81	35.30	34.57	34.94
1189	NASDAQ	LOPE	Tue, Aug 13, 2013	34.87	35.09	34.19	34.92
1188	NASDAQ	LOPE	Mon, Aug 12, 2013	34.26	35.18	34.26	34.80
1187	NASDAQ	LOPE	Fri, Aug 9, 2013	34.91	35.04	34.36	34.50
1186	NASDAQ	LOPE	Thu, Aug 8, 2013	35.81	35.96	34.99	35.05
1185	NASDAQ	LOPE	Wed, Aug 7, 2013	35.77	36.00	35.32	35.50
1184	NASDAQ	LOPE	Tue, Aug 6, 2013	36.07	36.25	35.46	35.78
1183	NASDAQ	LOPE	Mon, Aug 5, 2013	35.30	36.09	35.25	36.03
1182	NASDAQ	LOPE	Fri, Aug 2, 2013	34.11	35.36	32.91	35.20
1181	NASDAQ	LOPE	Thu, Aug 1, 2013	33.87	34.82	33.76	34.32
1180	NASDAQ	LOPE	Wed, Jul 31, 2013	36.72	37.17	32.75	33.82
1179	NASDAQ	LOPE	Tue, Jul 30, 2013	35.70	35.90	35.01	35.25
1178	NASDAQ	LOPE	Mon, Jul 29, 2013	35.94	36.05	35.42	35.49
1177	NASDAQ	LOPE	Fri, Jul 26, 2013	35.67	35.99	35.25	35.74
1176	NASDAQ	LOPE	Thu, Jul 25, 2013	35.39	36.01	35.00	35.99
1175	NASDAQ	LOPE	Wed, Jul 24, 2013	36.03	36.37	35.28	35.37
1174	NASDAQ	LOPE	Tue, Jul 23, 2013	35.00	35.86	34.74	35.76
1173	NASDAQ	LOPE	Mon, Jul 22, 2013	34.78	35.10	34.53	34.88
1172	NASDAQ	LOPE	Fri, Jul 19, 2013	35.33	35.33	34.61	34.76
1171	NASDAQ	LOPE	Thu, Jul 18, 2013	34.68	35.63	34.21	35.30
1170	NASDAQ	LOPE	Wed, Jul 17, 2013	35.51	35.64	34.21	34.51
1169	NASDAQ	LOPE	Tue, Jul 16, 2013	36.04	36.21	35.15	35.26
1168	NASDAQ	LOPE	Mon, Jul 15, 2013	35.42	36.45	35.42	36.09
1167	NASDAQ	LOPE	Fri, Jul 12, 2013	35.70	36.19	35.57	35.94
1166	NASDAQ	LOPE	Thu, Jul 11, 2013	35.72	36.38	34.71	35.70
1165	NASDAQ	LOPE	Wed, Jul 10, 2013	34.88	35.53	34.74	35.10
1164	NASDAQ	LOPE	Tue, Jul 9, 2013	34.61	35.16	34.51	34.84
1163	NASDAQ	LOPE	Mon, Jul 8, 2013	34.17	34.61	34.05	34.51
1162	NASDAQ	LOPE	Fri, Jul 5, 2013	34.70	35.17	33.49	33.85
1161	NASDAQ	LOPE	Wed, Jul 3, 2013	33.49	34.48	33.17	34.04
1160	NASDAQ	LOPE	Tue, Jul 2, 2013	33.46	33.83	33.13	33.50
1159	NASDAQ	LOPE	Mon, Jul 1, 2013	32.35	33.89	32.33	33.46
1158	NASDAQ	LOPE	Fri, Jun 28, 2013	31.91	32.57	31.79	32.23
1157	NASDAQ	LOPE	Thu, Jun 27, 2013	31.55	32.49	31.53	31.92
1156	NASDAQ	LOPE	Wed, Jun 26, 2013	31.64	32.13	31.09	31.46
1155	NASDAQ	LOPE	Tue, Jun 25, 2013	31.02	32.19	31.02	31.54
1154	NASDAQ	LOPE	Mon, Jun 24, 2013	30.84	31.41	30.69	30.88
1153	NASDAQ	LOPE	Fri, Jun 21, 2013	31.80	32.25	31.05	31.32
1152	NASDAQ	LOPE	Thu, Jun 20, 2013	31.06	32.62	30.63	31.63
1151	NASDAQ	LOPE	Wed, Jun 19, 2013	31.09	31.88	31.09	31.47
1150	NASDAQ	LOPE	Tue, Jun 18, 2013	31.76	31.98	30.76	31.18
1149	NASDAQ	LOPE	Mon, Jun 17, 2013	32.00	32.00	30.91	31.68
1148	NASDAQ	LOPE	Fri, Jun 14, 2013	31.89	32.30	31.65	31.71
1147	NASDAQ	LOPE	Thu, Jun 13, 2013	31.93	32.07	31.60	32.00
1146	NASDAQ	LOPE	Wed, Jun 12, 2013	32.75	32.87	32.07	32.11
1145	NASDAQ	LOPE	Tue, Jun 11, 2013	32.40	33.10	31.94	32.49
1144	NASDAQ	LOPE	Mon, Jun 10, 2013	32.47	32.93	32.43	32.62
1143	NASDAQ	LOPE	Fri, Jun 7, 2013	32.09	32.70	31.75	32.59
1142	NASDAQ	LOPE	Thu, Jun 6, 2013	31.60	32.02	31.36	31.85
1141	NASDAQ	LOPE	Wed, Jun 5, 2013	31.46	32.10	31.11	31.50
1140	NASDAQ	LOPE	Tue, Jun 4, 2013	31.91	32.23	31.17	31.59
1139	NASDAQ	LOPE	Mon, Jun 3, 2013	32.18	32.57	31.30	31.97
1138	NASDAQ	LOPE	Fri, May 31, 2013	32.49	33.01	32.11	32.12
1137	NASDAQ	LOPE	Thu, May 30, 2013	32.34	32.72	32.24	32.71
1136	NASDAQ	LOPE	Wed, May 29, 2013	32.61	32.79	31.76	32.28
1135	NASDAQ	LOPE	Tue, May 28, 2013	33.40	33.98	32.59	32.87
1134	NASDAQ	LOPE	Fri, May 24, 2013	32.55	33.37	32.24	33.00
1133	NASDAQ	LOPE	Thu, May 23, 2013	32.49	32.72	31.85	32.67
1132	NASDAQ	LOPE	Wed, May 22, 2013	32.93	34.07	32.27	32.85
1131	NASDAQ	LOPE	Tue, May 21, 2013	32.80	33.03	32.56	32.80
1130	NASDAQ	LOPE	Mon, May 20, 2013	32.23	32.78	32.05	32.76
1129	NASDAQ	LOPE	Fri, May 17, 2013	31.23	32.60	31.13	32.25
1128	NASDAQ	LOPE	Thu, May 16, 2013	31.33	31.95	31.29	31.47
1127	NASDAQ	LOPE	Wed, May 15, 2013	30.25	31.44	30.12	31.33
1126	NASDAQ	LOPE	Tue, May 14, 2013	29.56	31.24	29.52	30.45
1125	NASDAQ	LOPE	Mon, May 13, 2013	29.93	29.93	29.35	29.57
1124	NASDAQ	LOPE	Fri, May 10, 2013	29.00	29.90	28.00	29.84
1123	NASDAQ	LOPE	Thu, May 9, 2013	29.51	29.89	29.20	29.68
1122	NASDAQ	LOPE	Wed, May 8, 2013	27.81	29.82	27.30	29.45
1121	NASDAQ	LOPE	Tue, May 7, 2013	26.09	26.21	25.62	25.82
1120	NASDAQ	LOPE	Mon, May 6, 2013	25.90	26.19	25.79	25.98
1119	NASDAQ	LOPE	Fri, May 3, 2013	25.65	25.94	25.62	25.82
1118	NASDAQ	LOPE	Thu, May 2, 2013	24.57	25.41	24.30	25.31
1117	NASDAQ	LOPE	Wed, May 1, 2013	25.47	25.63	24.51	24.52
1116	NASDAQ	LOPE	Tue, Apr 30, 2013	25.65	25.91	25.54	25.57
1115	NASDAQ	LOPE	Mon, Apr 29, 2013	25.54	25.83	25.19	25.71
1114	NASDAQ	LOPE	Fri, Apr 26, 2013	25.73	25.73	25.32	25.43
1113	NASDAQ	LOPE	Thu, Apr 25, 2013	25.29	25.79	25.16	25.73
1112	NASDAQ	LOPE	Wed, Apr 24, 2013	25.13	25.30	24.95	25.15
1111	NASDAQ	LOPE	Tue, Apr 23, 2013	25.13	25.42	24.90	25.32
1110	NASDAQ	LOPE	Mon, Apr 22, 2013	25.35	25.39	24.95	25.03
1109	NASDAQ	LOPE	Fri, Apr 19, 2013	24.88	25.30	24.74	25.27
1108	NASDAQ	LOPE	Thu, Apr 18, 2013	24.84	25.06	24.57	24.89
1107	NASDAQ	LOPE	Wed, Apr 17, 2013	24.80	25.00	24.40	24.83
1106	NASDAQ	LOPE	Tue, Apr 16, 2013	24.42	25.04	24.31	25.03
1105	NASDAQ	LOPE	Mon, Apr 15, 2013	24.85	25.06	24.04	24.19
1104	NASDAQ	LOPE	Fri, Apr 12, 2013	24.47	25.20	24.16	24.92
1103	NASDAQ	LOPE	Thu, Apr 11, 2013	24.31	24.58	23.94	24.48
1102	NASDAQ	LOPE	Wed, Apr 10, 2013	23.64	24.83	23.51	24.26
1101	NASDAQ	LOPE	Tue, Apr 9, 2013	23.49	23.86	23.49	23.64
1100	NASDAQ	LOPE	Mon, Apr 8, 2013	23.91	23.98	23.09	23.50
1099	NASDAQ	LOPE	Fri, Apr 5, 2013	23.75	24.02	23.59	23.78
1098	NASDAQ	LOPE	Thu, Apr 4, 2013	23.94	24.12	23.53	24.12
1097	NASDAQ	LOPE	Wed, Apr 3, 2013	23.90	24.19	23.74	23.97
1096	NASDAQ	LOPE	Tue, Apr 2, 2013	24.13	24.19	23.75	23.91
1095	NASDAQ	LOPE	Mon, Apr 1, 2013	25.29	25.47	23.91	24.12
1094	NASDAQ	LOPE	Thu, Mar 28, 2013	25.48	25.51	25.01	25.39
1093	NASDAQ	LOPE	Wed, Mar 27, 2013	24.61	25.87	24.61	25.37
1092	NASDAQ	LOPE	Tue, Mar 26, 2013	25.02	25.02	24.52	24.80
1091	NASDAQ	LOPE	Mon, Mar 25, 2013	25.12	25.44	24.66	24.90
1090	NASDAQ	LOPE	Fri, Mar 22, 2013	24.90	25.20	24.68	24.97
1089	NASDAQ	LOPE	Thu, Mar 21, 2013	24.40	25.06	24.40	24.76
1088	NASDAQ	LOPE	Wed, Mar 20, 2013	24.12	24.68	23.98	24.50
1087	NASDAQ	LOPE	Tue, Mar 19, 2013	23.89	24.28	23.89	23.98
1086	NASDAQ	LOPE	Mon, Mar 18, 2013	23.82	24.04	23.60	23.80
1085	NASDAQ	LOPE	Fri, Mar 15, 2013	24.31	24.51	23.97	24.03
1084	NASDAQ	LOPE	Thu, Mar 14, 2013	24.13	24.39	24.04	24.34
1083	NASDAQ	LOPE	Wed, Mar 13, 2013	24.06	24.71	23.90	24.13
1082	NASDAQ	LOPE	Tue, Mar 12, 2013	23.99	24.32	23.85	24.15
1081	NASDAQ	LOPE	Mon, Mar 11, 2013	23.95	24.28	23.76	24.09
1080	NASDAQ	LOPE	Fri, Mar 8, 2013	24.01	24.20	23.87	24.07
1079	NASDAQ	LOPE	Thu, Mar 7, 2013	23.70	23.81	23.46	23.73
1078	NASDAQ	LOPE	Wed, Mar 6, 2013	23.67	23.85	23.27	23.75
1077	NASDAQ	LOPE	Tue, Mar 5, 2013	23.11	23.80	23.11	23.70
1076	NASDAQ	LOPE	Mon, Mar 4, 2013	23.90	24.10	22.99	23.04
1075	NASDAQ	LOPE	Fri, Mar 1, 2013	24.06	24.11	23.53	24.02
1074	NASDAQ	LOPE	Thu, Feb 28, 2013	24.32	24.63	23.84	23.95
1073	NASDAQ	LOPE	Wed, Feb 27, 2013	23.48	24.76	23.44	24.35
1072	NASDAQ	LOPE	Tue, Feb 26, 2013	24.69	24.76	23.25	23.80
1071	NASDAQ	LOPE	Mon, Feb 25, 2013	25.53	25.55	24.67	24.76
1070	NASDAQ	LOPE	Fri, Feb 22, 2013	25.12	25.50	25.00	25.33
1069	NASDAQ	LOPE	Thu, Feb 21, 2013	26.44	26.51	24.77	24.99
1068	NASDAQ	LOPE	Wed, Feb 20, 2013	26.50	27.18	25.83	26.38
1067	NASDAQ	LOPE	Tue, Feb 19, 2013	25.11	25.96	24.89	25.56
1066	NASDAQ	LOPE	Fri, Feb 15, 2013	24.82	25.35	24.70	25.03
1065	NASDAQ	LOPE	Thu, Feb 14, 2013	24.70	24.83	24.25	24.67
1064	NASDAQ	LOPE	Wed, Feb 13, 2013	25.06	25.25	24.67	24.91
1063	NASDAQ	LOPE	Tue, Feb 12, 2013	25.13	25.34	24.80	25.00
1062	NASDAQ	LOPE	Mon, Feb 11, 2013	24.96	25.13	24.80	25.04
1061	NASDAQ	LOPE	Fri, Feb 8, 2013	24.89	25.30	24.45	24.90
1060	NASDAQ	LOPE	Thu, Feb 7, 2013	24.76	25.75	24.39	24.57
1059	NASDAQ	LOPE	Wed, Feb 6, 2013	23.70	24.37	23.54	24.36
1058	NASDAQ	LOPE	Tue, Feb 5, 2013	23.77	23.84	23.44	23.81
1057	NASDAQ	LOPE	Mon, Feb 4, 2013	24.17	24.44	23.58	23.70
1056	NASDAQ	LOPE	Fri, Feb 1, 2013	23.94	24.72	23.92	24.23
1055	NASDAQ	LOPE	Thu, Jan 31, 2013	23.21	23.99	22.95	23.86
1054	NASDAQ	LOPE	Wed, Jan 30, 2013	23.67	23.72	22.95	23.21
1053	NASDAQ	LOPE	Tue, Jan 29, 2013	23.87	24.10	23.64	23.76
1052	NASDAQ	LOPE	Mon, Jan 28, 2013	23.58	24.02	23.43	23.95
1051	NASDAQ	LOPE	Fri, Jan 25, 2013	22.77	23.74	22.36	23.63
1050	NASDAQ	LOPE	Thu, Jan 24, 2013	22.87	23.00	22.26	22.65
1049	NASDAQ	LOPE	Wed, Jan 23, 2013	23.45	23.65	22.86	22.97
1048	NASDAQ	LOPE	Tue, Jan 22, 2013	23.44	23.83	23.15	23.43
1047	NASDAQ	LOPE	Fri, Jan 18, 2013	23.71	23.93	23.37	23.38
1046	NASDAQ	LOPE	Thu, Jan 17, 2013	23.25	23.92	23.00	23.67
1045	NASDAQ	LOPE	Wed, Jan 16, 2013	23.10	23.38	22.88	23.12
1044	NASDAQ	LOPE	Tue, Jan 15, 2013	22.71	23.54	22.71	23.13
1043	NASDAQ	LOPE	Mon, Jan 14, 2013	22.90	23.15	22.30	22.76
1042	NASDAQ	LOPE	Fri, Jan 11, 2013	22.35	23.22	22.24	22.88
1041	NASDAQ	LOPE	Thu, Jan 10, 2013	22.74	22.85	22.23	22.24
1040	NASDAQ	LOPE	Wed, Jan 9, 2013	23.37	23.37	22.44	22.72
1039	NASDAQ	LOPE	Tue, Jan 8, 2013	23.72	24.07	23.44	23.50
1038	NASDAQ	LOPE	Mon, Jan 7, 2013	23.54	23.87	23.42	23.63
1037	NASDAQ	LOPE	Fri, Jan 4, 2013	23.84	23.94	23.73	23.78
1036	NASDAQ	LOPE	Thu, Jan 3, 2013	23.63	24.13	23.48	23.80
1035	NASDAQ	LOPE	Wed, Jan 2, 2013	24.10	24.41	23.35	23.53
1034	NASDAQ	LOPE	Mon, Dec 31, 2012	22.57	23.52	22.30	23.47
1033	NASDAQ	LOPE	Fri, Dec 28, 2012	22.55	22.71	22.35	22.41
1032	NASDAQ	LOPE	Thu, Dec 27, 2012	22.93	23.03	22.29	22.68
1031	NASDAQ	LOPE	Wed, Dec 26, 2012	23.71	23.92	22.73	22.86
1030	NASDAQ	LOPE	Mon, Dec 24, 2012	23.49	24.13	23.16	23.62
1029	NASDAQ	LOPE	Fri, Dec 21, 2012	23.99	24.04	23.51	23.63
1028	NASDAQ	LOPE	Thu, Dec 20, 2012	24.25	24.44	23.91	24.19
1027	NASDAQ	LOPE	Wed, Dec 19, 2012	24.52	24.80	24.12	24.17
1026	NASDAQ	LOPE	Tue, Dec 18, 2012	24.36	24.90	24.24	24.44
1025	NASDAQ	LOPE	Mon, Dec 17, 2012	24.21	24.31	23.98	24.28
1024	NASDAQ	LOPE	Fri, Dec 14, 2012	24.31	24.42	23.91	24.18
1023	NASDAQ	LOPE	Thu, Dec 13, 2012	24.22	24.65	23.85	24.42
1022	NASDAQ	LOPE	Wed, Dec 12, 2012	24.35	24.80	24.15	24.28
1021	NASDAQ	LOPE	Tue, Dec 11, 2012	24.00	24.46	23.78	24.28
1020	NASDAQ	LOPE	Mon, Dec 10, 2012	23.58	23.99	23.24	23.94
1019	NASDAQ	LOPE	Fri, Dec 7, 2012	23.60	23.79	23.12	23.53
1018	NASDAQ	LOPE	Thu, Dec 6, 2012	23.45	23.78	23.26	23.47
1017	NASDAQ	LOPE	Wed, Dec 5, 2012	24.27	24.27	23.37	23.39
1016	NASDAQ	LOPE	Tue, Dec 4, 2012	23.65	24.44	23.44	24.12
1015	NASDAQ	LOPE	Mon, Dec 3, 2012	23.72	24.00	23.12	23.68
1014	NASDAQ	LOPE	Fri, Nov 30, 2012	24.18	24.24	23.56	23.68
1013	NASDAQ	LOPE	Thu, Nov 29, 2012	23.89	24.23	23.70	24.23
1012	NASDAQ	LOPE	Wed, Nov 28, 2012	23.15	23.77	23.00	23.75
1011	NASDAQ	LOPE	Tue, Nov 27, 2012	22.28	23.53	22.28	23.25
1010	NASDAQ	LOPE	Mon, Nov 26, 2012	22.32	22.38	22.10	22.29
1009	NASDAQ	LOPE	Fri, Nov 23, 2012	22.33	22.48	22.12	22.30
1008	NASDAQ	LOPE	Wed, Nov 21, 2012	22.27	22.41	22.14	22.27
1007	NASDAQ	LOPE	Tue, Nov 20, 2012	22.44	22.47	22.11	22.27
1006	NASDAQ	LOPE	Mon, Nov 19, 2012	22.49	22.61	22.16	22.44
1005	NASDAQ	LOPE	Fri, Nov 16, 2012	22.08	22.48	21.95	22.42
1004	NASDAQ	LOPE	Thu, Nov 15, 2012	21.80	22.22	21.77	22.17
1003	NASDAQ	LOPE	Wed, Nov 14, 2012	21.75	21.99	21.19	21.74
1002	NASDAQ	LOPE	Tue, Nov 13, 2012	21.78	21.99	21.68	21.76
1001	NASDAQ	LOPE	Mon, Nov 12, 2012	22.30	24.23	21.81	21.90
1000	NASDAQ	LOPE	Fri, Nov 9, 2012	22.09	22.42	21.47	22.32
999	NASDAQ	LOPE	Thu, Nov 8, 2012	23.39	23.39	22.10	22.23
998	NASDAQ	LOPE	Wed, Nov 7, 2012	23.24	24.00	23.17	23.42
997	NASDAQ	LOPE	Tue, Nov 6, 2012	23.72	24.21	23.70	23.93
996	NASDAQ	LOPE	Mon, Nov 5, 2012	24.51	24.51	23.68	23.75
995	NASDAQ	LOPE	Fri, Nov 2, 2012	24.99	25.00	23.00	24.43
994	NASDAQ	LOPE	Thu, Nov 1, 2012	21.74	22.14	21.20	21.61
993	NASDAQ	LOPE	Wed, Oct 31, 2012	20.59	21.86	20.59	21.76
992	NASDAQ	LOPE	Fri, Oct 26, 2012	21.13	21.59	20.68	20.89
991	NASDAQ	LOPE	Thu, Oct 25, 2012	21.46	21.68	20.97	20.99
990	NASDAQ	LOPE	Wed, Oct 24, 2012	21.28	21.60	21.00	21.40
989	NASDAQ	LOPE	Tue, Oct 23, 2012	21.30	21.43	20.99	21.15
988	NASDAQ	LOPE	Mon, Oct 22, 2012	21.64	21.90	21.42	21.50
987	NASDAQ	LOPE	Fri, Oct 19, 2012	22.66	22.66	21.48	21.63
986	NASDAQ	LOPE	Thu, Oct 18, 2012	23.00	23.04	22.68	22.70
985	NASDAQ	LOPE	Wed, Oct 17, 2012	23.12	23.33	22.72	23.00
984	NASDAQ	LOPE	Tue, Oct 16, 2012	23.51	23.83	23.24	23.34
983	NASDAQ	LOPE	Mon, Oct 15, 2012	23.99	24.22	23.29	23.48
982	NASDAQ	LOPE	Fri, Oct 12, 2012	24.09	24.16	23.62	23.89
981	NASDAQ	LOPE	Thu, Oct 11, 2012	24.24	24.41	23.97	24.12
980	NASDAQ	LOPE	Wed, Oct 10, 2012	23.84	24.20	23.66	24.08
979	NASDAQ	LOPE	Tue, Oct 9, 2012	23.80	24.00	23.53	23.84
978	NASDAQ	LOPE	Mon, Oct 8, 2012	23.57	24.00	23.37	23.85
977	NASDAQ	LOPE	Fri, Oct 5, 2012	23.51	23.95	23.50	23.71
976	NASDAQ	LOPE	Thu, Oct 4, 2012	23.00	23.42	22.75	23.41
975	NASDAQ	LOPE	Wed, Oct 3, 2012	23.35	23.54	22.79	22.87
974	NASDAQ	LOPE	Tue, Oct 2, 2012	23.47	24.00	23.13	23.32
973	NASDAQ	LOPE	Mon, Oct 1, 2012	23.50	23.75	23.24	23.34
972	NASDAQ	LOPE	Fri, Sep 28, 2012	23.19	23.72	23.09	23.53
971	NASDAQ	LOPE	Thu, Sep 27, 2012	22.90	23.50	22.86	23.31
970	NASDAQ	LOPE	Wed, Sep 26, 2012	22.97	22.97	22.59	22.84
969	NASDAQ	LOPE	Tue, Sep 25, 2012	23.36	23.42	22.70	22.86
968	NASDAQ	LOPE	Mon, Sep 24, 2012	23.24	23.46	22.92	23.19
967	NASDAQ	LOPE	Fri, Sep 21, 2012	23.83	23.93	23.01	23.14
966	NASDAQ	LOPE	Thu, Sep 20, 2012	23.54	23.76	23.36	23.57
965	NASDAQ	LOPE	Wed, Sep 19, 2012	23.65	23.89	23.33	23.69
964	NASDAQ	LOPE	Tue, Sep 18, 2012	23.72	23.74	23.49	23.68
963	NASDAQ	LOPE	Mon, Sep 17, 2012	23.71	24.20	23.11	23.69
962	NASDAQ	LOPE	Fri, Sep 14, 2012	23.36	23.87	23.10	23.57
961	NASDAQ	LOPE	Thu, Sep 13, 2012	23.16	23.73	22.99	23.30
960	NASDAQ	LOPE	Wed, Sep 12, 2012	23.25	23.76	23.10	23.34
959	NASDAQ	LOPE	Tue, Sep 11, 2012	22.80	23.18	22.60	23.14
958	NASDAQ	LOPE	Mon, Sep 10, 2012	22.61	23.00	22.54	22.63
957	NASDAQ	LOPE	Fri, Sep 7, 2012	22.33	22.85	22.25	22.77
956	NASDAQ	LOPE	Thu, Sep 6, 2012	21.98	22.48	21.83	22.47
955	NASDAQ	LOPE	Wed, Sep 5, 2012	21.95	21.98	21.56	21.93
954	NASDAQ	LOPE	Tue, Sep 4, 2012	21.21	21.98	20.99	21.84
953	NASDAQ	LOPE	Fri, Aug 31, 2012	20.92	21.18	20.63	21.12
952	NASDAQ	LOPE	Thu, Aug 30, 2012	20.90	20.98	20.72	20.83
951	NASDAQ	LOPE	Wed, Aug 29, 2012	20.87	21.17	20.82	20.95
950	NASDAQ	LOPE	Tue, Aug 28, 2012	20.79	20.97	20.50	20.87
949	NASDAQ	LOPE	Mon, Aug 27, 2012	20.97	21.09	20.68	20.74
948	NASDAQ	LOPE	Fri, Aug 24, 2012	21.05	21.19	20.56	20.74
947	NASDAQ	LOPE	Thu, Aug 23, 2012	21.14	21.24	20.89	21.02
946	NASDAQ	LOPE	Wed, Aug 22, 2012	21.15	21.25	20.93	21.10
945	NASDAQ	LOPE	Tue, Aug 21, 2012	21.15	21.34	20.50	21.08
944	NASDAQ	LOPE	Mon, Aug 20, 2012	21.24	21.26	20.73	21.13
943	NASDAQ	LOPE	Fri, Aug 17, 2012	21.08	21.47	20.95	21.33
942	NASDAQ	LOPE	Thu, Aug 16, 2012	20.83	21.54	20.59	21.11
941	NASDAQ	LOPE	Wed, Aug 15, 2012	20.29	21.10	20.18	20.91
940	NASDAQ	LOPE	Tue, Aug 14, 2012	20.27	20.61	20.03	20.38
939	NASDAQ	LOPE	Mon, Aug 13, 2012	20.04	20.39	19.86	20.23
938	NASDAQ	LOPE	Fri, Aug 10, 2012	19.92	20.16	19.84	20.10
937	NASDAQ	LOPE	Thu, Aug 9, 2012	20.27	20.35	19.90	19.98
936	NASDAQ	LOPE	Wed, Aug 8, 2012	19.51	20.48	19.46	20.40
935	NASDAQ	LOPE	Tue, Aug 7, 2012	19.15	20.51	18.65	19.45
934	NASDAQ	LOPE	Mon, Aug 6, 2012	15.93	16.40	15.93	16.15
933	NASDAQ	LOPE	Fri, Aug 3, 2012	16.39	16.48	15.92	15.95
932	NASDAQ	LOPE	Thu, Aug 2, 2012	16.08	16.48	15.80	16.23
931	NASDAQ	LOPE	Wed, Aug 1, 2012	16.74	16.84	16.11	16.13
930	NASDAQ	LOPE	Tue, Jul 31, 2012	16.74	17.08	16.38	16.64
929	NASDAQ	LOPE	Mon, Jul 30, 2012	17.56	17.79	16.82	16.84
928	NASDAQ	LOPE	Fri, Jul 27, 2012	17.35	17.90	17.35	17.80
927	NASDAQ	LOPE	Thu, Jul 26, 2012	17.39	17.56	17.06	17.34
926	NASDAQ	LOPE	Wed, Jul 25, 2012	17.89	18.08	17.59	17.69
925	NASDAQ	LOPE	Tue, Jul 24, 2012	18.23	18.62	17.73	17.78
924	NASDAQ	LOPE	Mon, Jul 23, 2012	18.98	19.12	18.54	18.97
923	NASDAQ	LOPE	Fri, Jul 20, 2012	19.64	19.71	19.17	19.28
922	NASDAQ	LOPE	Thu, Jul 19, 2012	19.89	20.11	19.62	19.72
921	NASDAQ	LOPE	Wed, Jul 18, 2012	20.05	20.22	19.64	19.74
920	NASDAQ	LOPE	Tue, Jul 17, 2012	20.20	20.50	19.95	20.13
919	NASDAQ	LOPE	Mon, Jul 16, 2012	20.76	20.90	20.25	20.31
918	NASDAQ	LOPE	Fri, Jul 13, 2012	21.20	21.41	20.73	20.76
917	NASDAQ	LOPE	Thu, Jul 12, 2012	21.06	21.21	20.81	21.11
916	NASDAQ	LOPE	Wed, Jul 11, 2012	21.24	21.58	21.05	21.21
915	NASDAQ	LOPE	Tue, Jul 10, 2012	21.74	21.87	21.12	21.25
914	NASDAQ	LOPE	Mon, Jul 9, 2012	21.40	21.77	21.28	21.72
913	NASDAQ	LOPE	Fri, Jul 6, 2012	21.35	21.68	21.29	21.66
912	NASDAQ	LOPE	Thu, Jul 5, 2012	21.33	21.77	21.11	21.53
911	NASDAQ	LOPE	Tue, Jul 3, 2012	21.13	21.43	21.00	21.34
910	NASDAQ	LOPE	Mon, Jul 2, 2012	21.18	21.18	20.77	21.13
909	NASDAQ	LOPE	Fri, Jun 29, 2012	20.88	21.19	20.71	20.94
908	NASDAQ	LOPE	Thu, Jun 28, 2012	20.40	20.50	20.19	20.50
907	NASDAQ	LOPE	Wed, Jun 27, 2012	20.08	20.50	19.99	20.45
906	NASDAQ	LOPE	Tue, Jun 26, 2012	19.51	20.20	19.51	20.02
905	NASDAQ	LOPE	Mon, Jun 25, 2012	18.96	19.41	18.71	19.19
904	NASDAQ	LOPE	Fri, Jun 22, 2012	19.04	19.06	18.69	19.00
903	NASDAQ	LOPE	Thu, Jun 21, 2012	19.10	19.11	18.72	18.86
902	NASDAQ	LOPE	Wed, Jun 20, 2012	18.98	19.30	18.80	19.05
901	NASDAQ	LOPE	Tue, Jun 19, 2012	18.63	19.00	18.62	18.85
900	NASDAQ	LOPE	Mon, Jun 18, 2012	18.24	18.67	18.02	18.58
899	NASDAQ	LOPE	Fri, Jun 15, 2012	18.24	18.45	18.11	18.25
898	NASDAQ	LOPE	Thu, Jun 14, 2012	18.04	18.35	17.84	18.28
897	NASDAQ	LOPE	Wed, Jun 13, 2012	17.90	18.35	17.85	17.98
896	NASDAQ	LOPE	Tue, Jun 12, 2012	18.42	18.53	17.86	17.98
895	NASDAQ	LOPE	Mon, Jun 11, 2012	18.77	18.83	18.36	18.38
894	NASDAQ	LOPE	Fri, Jun 8, 2012	18.60	18.89	18.32	18.65
893	NASDAQ	LOPE	Thu, Jun 7, 2012	18.80	18.91	18.45	18.57
892	NASDAQ	LOPE	Wed, Jun 6, 2012	18.56	18.66	18.32	18.61
891	NASDAQ	LOPE	Tue, Jun 5, 2012	18.35	18.46	18.22	18.39
890	NASDAQ	LOPE	Mon, Jun 4, 2012	18.20	18.49	18.06	18.47
889	NASDAQ	LOPE	Fri, Jun 1, 2012	17.84	18.34	17.51	18.17
888	NASDAQ	LOPE	Thu, May 31, 2012	18.12	18.36	17.92	18.12
887	NASDAQ	LOPE	Wed, May 30, 2012	18.36	18.36	18.04	18.13
886	NASDAQ	LOPE	Tue, May 29, 2012	18.51	19.03	18.49	18.98
885	NASDAQ	LOPE	Fri, May 25, 2012	17.90	18.40	17.83	18.35
884	NASDAQ	LOPE	Thu, May 24, 2012	18.06	18.18	17.68	17.92
883	NASDAQ	LOPE	Wed, May 23, 2012	17.76	18.00	17.56	17.98
882	NASDAQ	LOPE	Tue, May 22, 2012	18.00	18.20	17.71	17.86
881	NASDAQ	LOPE	Mon, May 21, 2012	17.81	18.15	17.48	17.96
880	NASDAQ	LOPE	Fri, May 18, 2012	17.84	18.01	17.63	17.73
879	NASDAQ	LOPE	Thu, May 17, 2012	18.00	18.10	17.81	17.81
878	NASDAQ	LOPE	Wed, May 16, 2012	18.13	18.18	17.87	17.99
877	NASDAQ	LOPE	Tue, May 15, 2012	17.95	18.10	17.87	18.00
876	NASDAQ	LOPE	Mon, May 14, 2012	17.80	18.03	17.68	17.99
875	NASDAQ	LOPE	Fri, May 11, 2012	18.28	18.65	18.01	18.05
874	NASDAQ	LOPE	Thu, May 10, 2012	18.61	18.65	18.37	18.57
873	NASDAQ	LOPE	Wed, May 9, 2012	17.77	18.65	17.47	18.59
872	NASDAQ	LOPE	Tue, May 8, 2012	17.59	18.96	16.85	17.98
871	NASDAQ	LOPE	Mon, May 7, 2012	16.34	16.34	15.96	16.03
870	NASDAQ	LOPE	Fri, May 4, 2012	16.29	16.58	16.15	16.30
869	NASDAQ	LOPE	Thu, May 3, 2012	16.68	16.68	16.34	16.35
868	NASDAQ	LOPE	Wed, May 2, 2012	16.75	16.95	16.49	16.74
867	NASDAQ	LOPE	Tue, May 1, 2012	17.32	17.45	16.90	16.91
866	NASDAQ	LOPE	Mon, Apr 30, 2012	17.43	17.49	17.24	17.39
865	NASDAQ	LOPE	Fri, Apr 27, 2012	17.17	17.48	16.90	17.47
864	NASDAQ	LOPE	Thu, Apr 26, 2012	16.86	17.28	16.86	17.10
863	NASDAQ	LOPE	Wed, Apr 25, 2012	17.05	17.36	16.83	16.91
862	NASDAQ	LOPE	Tue, Apr 24, 2012	16.67	16.83	16.59	16.80
861	NASDAQ	LOPE	Mon, Apr 23, 2012	16.54	16.69	16.50	16.64
860	NASDAQ	LOPE	Fri, Apr 20, 2012	16.83	16.83	16.64	16.73
859	NASDAQ	LOPE	Thu, Apr 19, 2012	16.81	16.88	16.50	16.54
858	NASDAQ	LOPE	Wed, Apr 18, 2012	16.65	16.79	16.59	16.75
857	NASDAQ	LOPE	Tue, Apr 17, 2012	16.62	16.97	16.61	16.76
856	NASDAQ	LOPE	Mon, Apr 16, 2012	16.68	16.88	16.50	16.55
855	NASDAQ	LOPE	Fri, Apr 13, 2012	16.77	16.80	16.49	16.60
854	NASDAQ	LOPE	Thu, Apr 12, 2012	16.59	16.71	16.44	16.64
853	NASDAQ	LOPE	Wed, Apr 11, 2012	16.42	16.63	16.21	16.57
852	NASDAQ	LOPE	Tue, Apr 10, 2012	16.59	16.59	16.11	16.27
851	NASDAQ	LOPE	Mon, Apr 9, 2012	16.87	16.94	16.37	16.62
850	NASDAQ	LOPE	Thu, Apr 5, 2012	17.15	17.25	16.96	17.13
849	NASDAQ	LOPE	Wed, Apr 4, 2012	17.50	17.56	17.04	17.21
848	NASDAQ	LOPE	Tue, Apr 3, 2012	18.01	18.14	17.58	17.59
847	NASDAQ	LOPE	Mon, Apr 2, 2012	17.77	18.46	17.63	17.76
846	NASDAQ	LOPE	Fri, Mar 30, 2012	18.10	18.10	17.71	17.76
845	NASDAQ	LOPE	Thu, Mar 29, 2012	17.88	18.01	17.68	17.99
844	NASDAQ	LOPE	Wed, Mar 28, 2012	17.90	18.13	17.71	18.02
843	NASDAQ	LOPE	Tue, Mar 27, 2012	18.03	18.03	17.67	17.90
842	NASDAQ	LOPE	Mon, Mar 26, 2012	17.99	18.32	17.92	18.17
841	NASDAQ	LOPE	Fri, Mar 23, 2012	17.59	17.84	17.53	17.81
840	NASDAQ	LOPE	Thu, Mar 22, 2012	17.52	18.00	17.33	17.59
839	NASDAQ	LOPE	Wed, Mar 21, 2012	17.68	17.85	17.52	17.66
838	NASDAQ	LOPE	Tue, Mar 20, 2012	17.53	17.75	17.41	17.64
837	NASDAQ	LOPE	Mon, Mar 19, 2012	17.50	17.93	17.50	17.64
836	NASDAQ	LOPE	Fri, Mar 16, 2012	17.72	17.75	17.45	17.51
835	NASDAQ	LOPE	Thu, Mar 15, 2012	17.14	17.64	16.90	17.64
834	NASDAQ	LOPE	Wed, Mar 14, 2012	17.30	17.89	16.93	17.08
833	NASDAQ	LOPE	Tue, Mar 13, 2012	17.17	17.40	17.07	17.33
832	NASDAQ	LOPE	Mon, Mar 12, 2012	17.19	17.30	16.86	17.03
831	NASDAQ	LOPE	Fri, Mar 9, 2012	16.96	17.52	16.96	17.23
830	NASDAQ	LOPE	Thu, Mar 8, 2012	16.97	17.05	16.76	16.96
829	NASDAQ	LOPE	Wed, Mar 7, 2012	16.74	17.09	16.61	16.90
828	NASDAQ	LOPE	Tue, Mar 6, 2012	16.76	17.44	16.52	16.69
827	NASDAQ	LOPE	Mon, Mar 5, 2012	16.91	17.08	16.67	16.96
826	NASDAQ	LOPE	Fri, Mar 2, 2012	17.16	17.26	16.77	16.91
825	NASDAQ	LOPE	Thu, Mar 1, 2012	17.15	17.41	17.01	17.10
824	NASDAQ	LOPE	Wed, Feb 29, 2012	17.45	17.70	17.11	17.11
823	NASDAQ	LOPE	Tue, Feb 28, 2012	17.86	18.05	17.43	17.44
822	NASDAQ	LOPE	Mon, Feb 27, 2012	18.30	18.60	18.21	18.52
821	NASDAQ	LOPE	Fri, Feb 24, 2012	17.83	18.55	17.83	18.51
820	NASDAQ	LOPE	Thu, Feb 23, 2012	17.47	17.85	17.16	17.83
819	NASDAQ	LOPE	Wed, Feb 22, 2012	17.87	18.30	17.46	17.48
818	NASDAQ	LOPE	Tue, Feb 21, 2012	18.04	18.43	17.56	17.84
817	NASDAQ	LOPE	Fri, Feb 17, 2012	18.00	18.17	17.88	18.02
816	NASDAQ	LOPE	Thu, Feb 16, 2012	17.89	18.00	17.78	18.00
815	NASDAQ	LOPE	Wed, Feb 15, 2012	17.58	17.76	17.23	17.28
814	NASDAQ	LOPE	Tue, Feb 14, 2012	17.73	17.86	17.39	17.56
813	NASDAQ	LOPE	Mon, Feb 13, 2012	17.88	17.99	17.71	17.87
812	NASDAQ	LOPE	Fri, Feb 10, 2012	17.34	17.83	17.34	17.71
811	NASDAQ	LOPE	Thu, Feb 9, 2012	17.08	17.51	17.01	17.47
810	NASDAQ	LOPE	Wed, Feb 8, 2012	17.08	17.20	16.90	17.00
809	NASDAQ	LOPE	Tue, Feb 7, 2012	17.10	17.27	16.97	17.10
808	NASDAQ	LOPE	Mon, Feb 6, 2012	17.06	17.24	16.91	17.12
807	NASDAQ	LOPE	Fri, Feb 3, 2012	17.12	17.25	16.74	17.10
806	NASDAQ	LOPE	Thu, Feb 2, 2012	17.15	17.66	16.67	16.86
805	NASDAQ	LOPE	Wed, Feb 1, 2012	16.82	17.17	16.82	17.15
804	NASDAQ	LOPE	Tue, Jan 31, 2012	16.93	17.00	16.70	16.78
803	NASDAQ	LOPE	Mon, Jan 30, 2012	16.87	17.02	16.69	16.88
802	NASDAQ	LOPE	Fri, Jan 27, 2012	16.95	17.27	16.90	17.03
801	NASDAQ	LOPE	Thu, Jan 26, 2012	17.43	17.52	17.01	17.10
800	NASDAQ	LOPE	Wed, Jan 25, 2012	17.31	17.50	17.06	17.36
799	NASDAQ	LOPE	Tue, Jan 24, 2012	16.96	17.29	16.91	17.25
798	NASDAQ	LOPE	Mon, Jan 23, 2012	17.06	17.25	16.82	16.96
797	NASDAQ	LOPE	Fri, Jan 20, 2012	16.90	17.25	16.87	17.08
796	NASDAQ	LOPE	Thu, Jan 19, 2012	17.41	18.49	16.91	16.95
795	NASDAQ	LOPE	Wed, Jan 18, 2012	18.10	18.10	17.16	17.30
794	NASDAQ	LOPE	Tue, Jan 17, 2012	18.24	18.47	18.04	18.08
793	NASDAQ	LOPE	Fri, Jan 13, 2012	17.33	18.14	17.33	18.07
792	NASDAQ	LOPE	Thu, Jan 12, 2012	17.62	17.78	17.33	17.48
791	NASDAQ	LOPE	Wed, Jan 11, 2012	17.68	17.75	17.30	17.47
790	NASDAQ	LOPE	Tue, Jan 10, 2012	16.91	17.26	16.44	16.91
789	NASDAQ	LOPE	Mon, Jan 9, 2012	16.08	16.83	15.94	16.67
788	NASDAQ	LOPE	Fri, Jan 6, 2012	16.03	16.14	15.84	16.06
787	NASDAQ	LOPE	Thu, Jan 5, 2012	15.98	16.09	15.85	16.00
786	NASDAQ	LOPE	Wed, Jan 4, 2012	15.90	16.09	15.80	16.00
785	NASDAQ	LOPE	Tue, Jan 3, 2012	16.30	16.30	15.85	15.98
784	NASDAQ	LOPE	Fri, Dec 30, 2011	15.96	16.04	15.69	15.96
783	NASDAQ	LOPE	Thu, Dec 29, 2011	15.76	16.03	15.70	15.85
782	NASDAQ	LOPE	Wed, Dec 28, 2011	16.06	16.10	15.68	15.73
781	NASDAQ	LOPE	Tue, Dec 27, 2011	15.79	16.21	15.66	16.03
780	NASDAQ	LOPE	Fri, Dec 23, 2011	16.00	16.05	15.75	15.86
779	NASDAQ	LOPE	Thu, Dec 22, 2011	15.85	16.19	15.85	15.99
778	NASDAQ	LOPE	Wed, Dec 21, 2011	15.33	15.90	15.17	15.84
777	NASDAQ	LOPE	Tue, Dec 20, 2011	15.41	15.45	15.18	15.42
776	NASDAQ	LOPE	Mon, Dec 19, 2011	15.07	15.27	14.95	15.12
775	NASDAQ	LOPE	Fri, Dec 16, 2011	14.54	15.03	14.47	15.03
774	NASDAQ	LOPE	Thu, Dec 15, 2011	14.31	14.55	14.16	14.50
773	NASDAQ	LOPE	Wed, Dec 14, 2011	14.34	14.66	14.12	14.13
772	NASDAQ	LOPE	Tue, Dec 13, 2011	14.87	14.94	14.12	14.16
771	NASDAQ	LOPE	Mon, Dec 12, 2011	14.42	14.82	14.25	14.79
770	NASDAQ	LOPE	Fri, Dec 9, 2011	14.75	14.89	14.54	14.56
769	NASDAQ	LOPE	Thu, Dec 8, 2011	15.13	15.20	14.61	14.68
768	NASDAQ	LOPE	Wed, Dec 7, 2011	15.02	15.30	14.84	15.21
767	NASDAQ	LOPE	Tue, Dec 6, 2011	15.07	15.13	14.85	15.10
766	NASDAQ	LOPE	Mon, Dec 5, 2011	15.25	15.26	14.98	15.08
765	NASDAQ	LOPE	Fri, Dec 2, 2011	15.36	15.44	14.97	15.01
764	NASDAQ	LOPE	Thu, Dec 1, 2011	15.40	15.40	15.13	15.26
763	NASDAQ	LOPE	Wed, Nov 30, 2011	15.00	15.52	14.91	15.45
762	NASDAQ	LOPE	Tue, Nov 29, 2011	14.81	14.86	14.50	14.72
761	NASDAQ	LOPE	Mon, Nov 28, 2011	14.84	15.15	14.70	14.80
760	NASDAQ	LOPE	Fri, Nov 25, 2011	14.60	14.81	14.40	14.41
759	NASDAQ	LOPE	Wed, Nov 23, 2011	14.80	14.99	14.60	14.61
758	NASDAQ	LOPE	Tue, Nov 22, 2011	15.13	15.21	14.87	14.90
757	NASDAQ	LOPE	Mon, Nov 21, 2011	15.10	15.30	15.10	15.12
756	NASDAQ	LOPE	Fri, Nov 18, 2011	15.50	15.59	15.19	15.39
755	NASDAQ	LOPE	Thu, Nov 17, 2011	15.76	15.87	15.40	15.52
754	NASDAQ	LOPE	Wed, Nov 16, 2011	16.31	16.44	15.91	15.93
753	NASDAQ	LOPE	Tue, Nov 15, 2011	16.23	16.39	15.93	16.32
752	NASDAQ	LOPE	Mon, Nov 14, 2011	16.74	16.74	16.25	16.35
751	NASDAQ	LOPE	Fri, Nov 11, 2011	16.68	16.92	16.52	16.83
750	NASDAQ	LOPE	Thu, Nov 10, 2011	16.19	16.52	16.05	16.40
749	NASDAQ	LOPE	Wed, Nov 9, 2011	16.62	16.94	16.05	16.17
748	NASDAQ	LOPE	Tue, Nov 8, 2011	16.80	17.28	16.18	16.97
747	NASDAQ	LOPE	Mon, Nov 7, 2011	15.68	15.91	15.40	15.83
746	NASDAQ	LOPE	Fri, Nov 4, 2011	15.82	16.05	15.68	15.72
745	NASDAQ	LOPE	Thu, Nov 3, 2011	15.73	15.98	15.44	15.96
744	NASDAQ	LOPE	Wed, Nov 2, 2011	15.97	15.97	15.33	15.52
743	NASDAQ	LOPE	Tue, Nov 1, 2011	15.73	16.28	15.73	15.87
742	NASDAQ	LOPE	Mon, Oct 31, 2011	16.61	17.07	16.25	16.31
741	NASDAQ	LOPE	Fri, Oct 28, 2011	17.09	17.35	16.79	16.91
740	NASDAQ	LOPE	Thu, Oct 27, 2011	16.83	17.26	15.56	17.11
739	NASDAQ	LOPE	Wed, Oct 26, 2011	16.49	16.52	15.75	16.34
738	NASDAQ	LOPE	Tue, Oct 25, 2011	16.50	16.73	16.26	16.42
737	NASDAQ	LOPE	Mon, Oct 24, 2011	16.25	16.87	16.25	16.64
736	NASDAQ	LOPE	Fri, Oct 21, 2011	15.70	16.43	15.49	16.22
735	NASDAQ	LOPE	Thu, Oct 20, 2011	15.98	16.00	15.37	15.44
734	NASDAQ	LOPE	Wed, Oct 19, 2011	15.78	16.39	15.78	16.01
733	NASDAQ	LOPE	Tue, Oct 18, 2011	15.80	15.94	15.37	15.75
732	NASDAQ	LOPE	Mon, Oct 17, 2011	16.39	16.53	15.80	15.83
731	NASDAQ	LOPE	Fri, Oct 14, 2011	17.10	17.10	16.27	16.59
730	NASDAQ	LOPE	Thu, Oct 13, 2011	17.04	17.10	16.82	16.97
729	NASDAQ	LOPE	Wed, Oct 12, 2011	16.77	17.35	16.47	17.08
728	NASDAQ	LOPE	Tue, Oct 11, 2011	16.18	16.54	16.05	16.44
727	NASDAQ	LOPE	Mon, Oct 10, 2011	16.33	16.50	15.89	16.26
726	NASDAQ	LOPE	Fri, Oct 7, 2011	16.32	16.47	15.87	16.04
725	NASDAQ	LOPE	Thu, Oct 6, 2011	16.25	16.35	15.99	16.25
724	NASDAQ	LOPE	Wed, Oct 5, 2011	15.55	16.59	15.52	16.27
723	NASDAQ	LOPE	Tue, Oct 4, 2011	15.08	15.55	14.83	15.48
722	NASDAQ	LOPE	Mon, Oct 3, 2011	15.95	16.17	15.19	15.22
721	NASDAQ	LOPE	Fri, Sep 30, 2011	16.05	16.57	16.04	16.15
720	NASDAQ	LOPE	Thu, Sep 29, 2011	16.43	16.73	15.99	16.27
719	NASDAQ	LOPE	Wed, Sep 28, 2011	16.63	16.70	16.10	16.15
718	NASDAQ	LOPE	Tue, Sep 27, 2011	16.20	16.86	15.88	16.59
717	NASDAQ	LOPE	Mon, Sep 26, 2011	15.37	15.70	15.02	15.69
716	NASDAQ	LOPE	Fri, Sep 23, 2011	15.44	15.73	15.00	15.31
715	NASDAQ	LOPE	Thu, Sep 22, 2011	15.43	15.87	15.28	15.46
714	NASDAQ	LOPE	Wed, Sep 21, 2011	16.24	16.37	15.64	15.69
713	NASDAQ	LOPE	Tue, Sep 20, 2011	16.43	16.53	16.11	16.17
712	NASDAQ	LOPE	Mon, Sep 19, 2011	16.42	16.69	16.17	16.33
711	NASDAQ	LOPE	Fri, Sep 16, 2011	16.43	16.71	16.19	16.66
710	NASDAQ	LOPE	Thu, Sep 15, 2011	16.30	16.47	16.15	16.30
709	NASDAQ	LOPE	Wed, Sep 14, 2011	15.56	16.27	15.30	16.12
708	NASDAQ	LOPE	Tue, Sep 13, 2011	15.22	15.57	15.18	15.42
707	NASDAQ	LOPE	Mon, Sep 12, 2011	14.81	15.27	14.67	15.18
706	NASDAQ	LOPE	Fri, Sep 9, 2011	15.24	15.46	14.82	14.86
705	NASDAQ	LOPE	Thu, Sep 8, 2011	15.06	15.51	15.03	15.36
704	NASDAQ	LOPE	Wed, Sep 7, 2011	14.94	15.25	14.60	15.15
703	NASDAQ	LOPE	Tue, Sep 6, 2011	14.54	14.75	14.25	14.70
702	NASDAQ	LOPE	Fri, Sep 2, 2011	14.81	14.99	14.49	14.63
701	NASDAQ	LOPE	Thu, Sep 1, 2011	15.57	15.81	15.00	15.05
700	NASDAQ	LOPE	Wed, Aug 31, 2011	15.82	16.00	15.40	15.55
699	NASDAQ	LOPE	Tue, Aug 30, 2011	15.67	15.82	15.37	15.75
698	NASDAQ	LOPE	Mon, Aug 29, 2011	15.28	15.79	15.03	15.76
697	NASDAQ	LOPE	Fri, Aug 26, 2011	14.92	15.31	14.79	15.14
696	NASDAQ	LOPE	Thu, Aug 25, 2011	15.36	15.61	14.95	15.00
695	NASDAQ	LOPE	Wed, Aug 24, 2011	15.12	15.40	14.94	15.29
694	NASDAQ	LOPE	Tue, Aug 23, 2011	14.99	15.23	14.79	15.16
693	NASDAQ	LOPE	Mon, Aug 22, 2011	15.37	15.79	14.65	14.89
692	NASDAQ	LOPE	Fri, Aug 19, 2011	14.74	15.52	14.74	15.04
691	NASDAQ	LOPE	Thu, Aug 18, 2011	15.30	15.30	14.66	14.81
690	NASDAQ	LOPE	Wed, Aug 17, 2011	15.68	15.84	15.46	15.73
689	NASDAQ	LOPE	Tue, Aug 16, 2011	15.75	16.01	15.48	15.62
688	NASDAQ	LOPE	Mon, Aug 15, 2011	15.82	16.00	15.45	15.91
687	NASDAQ	LOPE	Fri, Aug 12, 2011	15.93	16.20	15.43	15.74
686	NASDAQ	LOPE	Thu, Aug 11, 2011	15.63	16.30	15.59	15.85
685	NASDAQ	LOPE	Wed, Aug 10, 2011	15.80	16.00	15.34	15.53
684	NASDAQ	LOPE	Tue, Aug 9, 2011	15.50	16.26	14.89	16.16
683	NASDAQ	LOPE	Mon, Aug 8, 2011	15.78	16.49	15.05	15.21
682	NASDAQ	LOPE	Fri, Aug 5, 2011	16.44	17.99	15.56	16.16
681	NASDAQ	LOPE	Thu, Aug 4, 2011	14.65	14.97	14.24	14.29
680	NASDAQ	LOPE	Wed, Aug 3, 2011	14.61	14.97	14.18	14.85
679	NASDAQ	LOPE	Tue, Aug 2, 2011	14.94	15.00	14.69	14.70
678	NASDAQ	LOPE	Mon, Aug 1, 2011	15.54	15.60	14.75	14.99
677	NASDAQ	LOPE	Fri, Jul 29, 2011	15.40	15.47	14.83	15.39
676	NASDAQ	LOPE	Thu, Jul 28, 2011	15.43	15.56	15.21	15.54
675	NASDAQ	LOPE	Wed, Jul 27, 2011	15.48	15.57	15.27	15.50
674	NASDAQ	LOPE	Tue, Jul 26, 2011	15.50	15.78	15.38	15.66
673	NASDAQ	LOPE	Mon, Jul 25, 2011	15.36	15.60	15.09	15.50
672	NASDAQ	LOPE	Fri, Jul 22, 2011	15.50	15.67	15.23	15.57
671	NASDAQ	LOPE	Thu, Jul 21, 2011	15.24	15.51	15.04	15.47
670	NASDAQ	LOPE	Wed, Jul 20, 2011	15.20	15.29	15.01	15.23
669	NASDAQ	LOPE	Tue, Jul 19, 2011	15.08	15.29	14.94	15.25
668	NASDAQ	LOPE	Mon, Jul 18, 2011	14.94	15.00	14.78	14.92
667	NASDAQ	LOPE	Fri, Jul 15, 2011	15.17	15.17	14.68	14.98
666	NASDAQ	LOPE	Thu, Jul 14, 2011	15.02	15.31	14.89	15.19
665	NASDAQ	LOPE	Wed, Jul 13, 2011	14.84	15.19	14.72	15.05
664	NASDAQ	LOPE	Tue, Jul 12, 2011	13.86	14.48	13.73	14.28
663	NASDAQ	LOPE	Mon, Jul 11, 2011	14.35	14.40	14.02	14.06
662	NASDAQ	LOPE	Fri, Jul 8, 2011	14.56	14.74	14.28	14.46
661	NASDAQ	LOPE	Thu, Jul 7, 2011	14.49	15.06	14.29	14.66
660	NASDAQ	LOPE	Wed, Jul 6, 2011	14.34	14.34	14.11	14.33
659	NASDAQ	LOPE	Tue, Jul 5, 2011	14.60	14.60	13.98	14.34
658	NASDAQ	LOPE	Fri, Jul 1, 2011	14.27	14.70	14.08	14.61
657	NASDAQ	LOPE	Thu, Jun 30, 2011	14.02	14.28	13.81	14.18
656	NASDAQ	LOPE	Wed, Jun 29, 2011	14.06	14.20	13.71	13.96
655	NASDAQ	LOPE	Tue, Jun 28, 2011	13.61	14.07	13.40	14.06
654	NASDAQ	LOPE	Mon, Jun 27, 2011	13.50	13.65	13.29	13.59
653	NASDAQ	LOPE	Fri, Jun 24, 2011	13.79	13.80	13.22	13.54
652	NASDAQ	LOPE	Thu, Jun 23, 2011	13.14	13.81	13.02	13.78
651	NASDAQ	LOPE	Wed, Jun 22, 2011	13.22	13.42	13.06	13.29
650	NASDAQ	LOPE	Tue, Jun 21, 2011	13.00	13.26	12.87	13.26
649	NASDAQ	LOPE	Mon, Jun 20, 2011	12.75	13.09	12.75	12.96
648	NASDAQ	LOPE	Fri, Jun 17, 2011	13.32	13.41	12.79	12.85
647	NASDAQ	LOPE	Thu, Jun 16, 2011	13.50	13.53	12.97	13.23
646	NASDAQ	LOPE	Wed, Jun 15, 2011	13.11	14.13	13.11	13.52
645	NASDAQ	LOPE	Tue, Jun 14, 2011	12.93	13.28	12.80	13.25
644	NASDAQ	LOPE	Mon, Jun 13, 2011	13.02	13.20	12.73	12.87
643	NASDAQ	LOPE	Fri, Jun 10, 2011	13.24	13.24	12.91	13.03
642	NASDAQ	LOPE	Thu, Jun 9, 2011	13.36	13.56	13.26	13.34
641	NASDAQ	LOPE	Wed, Jun 8, 2011	13.14	13.41	13.02	13.35
640	NASDAQ	LOPE	Tue, Jun 7, 2011	13.76	13.76	13.12	13.22
639	NASDAQ	LOPE	Mon, Jun 6, 2011	13.85	13.96	13.56	13.63
638	NASDAQ	LOPE	Fri, Jun 3, 2011	13.75	13.93	13.58	13.80
637	NASDAQ	LOPE	Thu, Jun 2, 2011	15.09	15.15	13.83	13.97
636	NASDAQ	LOPE	Wed, Jun 1, 2011	12.88	12.99	12.69	12.82
635	NASDAQ	LOPE	Tue, May 31, 2011	13.19	13.19	12.86	12.90
634	NASDAQ	LOPE	Fri, May 27, 2011	13.05	13.06	12.88	13.04
633	NASDAQ	LOPE	Thu, May 26, 2011	13.02	13.11	12.91	13.00
632	NASDAQ	LOPE	Wed, May 25, 2011	12.73	13.23	12.73	13.01
631	NASDAQ	LOPE	Tue, May 24, 2011	12.45	12.90	12.26	12.71
630	NASDAQ	LOPE	Mon, May 23, 2011	12.39	12.56	12.28	12.38
629	NASDAQ	LOPE	Fri, May 20, 2011	12.99	13.04	12.56	12.58
628	NASDAQ	LOPE	Thu, May 19, 2011	13.28	14.00	12.97	13.09
627	NASDAQ	LOPE	Wed, May 18, 2011	13.40	13.56	13.19	13.19
626	NASDAQ	LOPE	Tue, May 17, 2011	13.73	13.84	13.36	13.42
625	NASDAQ	LOPE	Mon, May 16, 2011	13.87	13.99	13.80	13.80
624	NASDAQ	LOPE	Fri, May 13, 2011	14.18	14.27	13.83	13.96
623	NASDAQ	LOPE	Thu, May 12, 2011	13.90	14.20	13.90	14.10
622	NASDAQ	LOPE	Wed, May 11, 2011	14.19	14.30	13.90	13.98
621	NASDAQ	LOPE	Tue, May 10, 2011	14.22	14.72	13.72	14.32
620	NASDAQ	LOPE	Mon, May 9, 2011	13.55	14.57	13.55	14.28
619	NASDAQ	LOPE	Fri, May 6, 2011	13.85	13.85	13.45	13.60
618	NASDAQ	LOPE	Thu, May 5, 2011	14.11	14.16	13.66	13.68
617	NASDAQ	LOPE	Wed, May 4, 2011	14.45	14.48	14.08	14.13
616	NASDAQ	LOPE	Tue, May 3, 2011	14.04	14.70	13.95	14.47
615	NASDAQ	LOPE	Mon, May 2, 2011	14.48	14.48	14.07	14.08
614	NASDAQ	LOPE	Fri, Apr 29, 2011	14.65	14.73	14.30	14.46
613	NASDAQ	LOPE	Thu, Apr 28, 2011	14.54	14.66	14.36	14.57
612	NASDAQ	LOPE	Wed, Apr 27, 2011	14.26	14.59	14.11	14.50
611	NASDAQ	LOPE	Tue, Apr 26, 2011	13.98	14.30	13.85	14.28
610	NASDAQ	LOPE	Mon, Apr 25, 2011	13.70	13.95	13.52	13.90
609	NASDAQ	LOPE	Thu, Apr 21, 2011	13.78	13.86	13.53	13.71
608	NASDAQ	LOPE	Wed, Apr 20, 2011	13.20	13.68	13.14	13.64
607	NASDAQ	LOPE	Tue, Apr 19, 2011	13.34	13.34	12.89	13.00
606	NASDAQ	LOPE	Mon, Apr 18, 2011	13.35	13.40	13.12	13.27
605	NASDAQ	LOPE	Fri, Apr 15, 2011	13.61	13.61	13.19	13.54
604	NASDAQ	LOPE	Thu, Apr 14, 2011	13.37	13.74	13.31	13.69
603	NASDAQ	LOPE	Wed, Apr 13, 2011	14.15	14.41	13.38	13.51
602	NASDAQ	LOPE	Tue, Apr 12, 2011	14.16	14.35	13.96	14.06
601	NASDAQ	LOPE	Mon, Apr 11, 2011	14.49	14.61	14.11	14.20
600	NASDAQ	LOPE	Fri, Apr 8, 2011	14.66	14.66	14.40	14.52
599	NASDAQ	LOPE	Thu, Apr 7, 2011	14.97	15.46	14.52	14.55
598	NASDAQ	LOPE	Wed, Apr 6, 2011	14.69	15.37	14.00	15.19
597	NASDAQ	LOPE	Tue, Apr 5, 2011	14.31	14.71	14.24	14.61
596	NASDAQ	LOPE	Mon, Apr 4, 2011	14.35	14.38	14.15	14.29
595	NASDAQ	LOPE	Fri, Apr 1, 2011	14.61	14.66	14.27	14.30
594	NASDAQ	LOPE	Thu, Mar 31, 2011	14.24	14.52	14.16	14.50
593	NASDAQ	LOPE	Wed, Mar 30, 2011	14.15	14.73	14.15	14.28
592	NASDAQ	LOPE	Tue, Mar 29, 2011	14.35	14.37	13.93	14.12
591	NASDAQ	LOPE	Mon, Mar 28, 2011	14.68	14.87	14.54	14.60
590	NASDAQ	LOPE	Fri, Mar 25, 2011	14.79	14.94	14.60	14.62
589	NASDAQ	LOPE	Thu, Mar 24, 2011	14.84	14.94	14.61	14.72
588	NASDAQ	LOPE	Wed, Mar 23, 2011	14.43	15.00	14.31	14.71
587	NASDAQ	LOPE	Tue, Mar 22, 2011	14.80	14.86	14.35	14.51
586	NASDAQ	LOPE	Mon, Mar 21, 2011	14.75	15.05	14.68	14.76
585	NASDAQ	LOPE	Fri, Mar 18, 2011	14.23	14.75	14.22	14.61
584	NASDAQ	LOPE	Thu, Mar 17, 2011	14.57	14.86	13.77	14.20
583	NASDAQ	LOPE	Wed, Mar 16, 2011	14.87	15.07	14.32	14.35
582	NASDAQ	LOPE	Tue, Mar 15, 2011	14.83	15.05	14.47	14.94
581	NASDAQ	LOPE	Mon, Mar 14, 2011	15.26	15.48	15.06	15.14
580	NASDAQ	LOPE	Fri, Mar 11, 2011	15.25	15.52	15.25	15.34
579	NASDAQ	LOPE	Thu, Mar 10, 2011	15.42	15.66	15.29	15.40
578	NASDAQ	LOPE	Wed, Mar 9, 2011	15.75	15.84	15.52	15.61
577	NASDAQ	LOPE	Tue, Mar 8, 2011	15.98	16.06	15.72	15.74
576	NASDAQ	LOPE	Mon, Mar 7, 2011	16.56	16.73	15.84	15.99
575	NASDAQ	LOPE	Fri, Mar 4, 2011	16.50	16.70	16.37	16.49
574	NASDAQ	LOPE	Thu, Mar 3, 2011	16.25	16.53	15.96	16.46
573	NASDAQ	LOPE	Wed, Mar 2, 2011	15.64	16.25	15.55	16.13
572	NASDAQ	LOPE	Tue, Mar 1, 2011	16.21	16.34	15.65	15.72
571	NASDAQ	LOPE	Mon, Feb 28, 2011	15.75	16.10	15.63	16.08
570	NASDAQ	LOPE	Fri, Feb 25, 2011	15.35	15.89	15.16	15.71
569	NASDAQ	LOPE	Thu, Feb 24, 2011	15.05	15.42	15.00	15.39
568	NASDAQ	LOPE	Wed, Feb 23, 2011	15.09	15.45	14.48	15.09
567	NASDAQ	LOPE	Tue, Feb 22, 2011	17.31	17.62	16.48	16.94
566	NASDAQ	LOPE	Fri, Feb 18, 2011	17.41	17.76	17.29	17.43
565	NASDAQ	LOPE	Thu, Feb 17, 2011	17.68	17.93	17.06	17.29
564	NASDAQ	LOPE	Wed, Feb 16, 2011	17.51	18.13	17.49	17.76
563	NASDAQ	LOPE	Tue, Feb 15, 2011	19.17	19.17	18.42	18.58
562	NASDAQ	LOPE	Mon, Feb 14, 2011	18.94	19.30	18.81	19.29
561	NASDAQ	LOPE	Fri, Feb 11, 2011	18.44	19.07	18.23	19.01
560	NASDAQ	LOPE	Thu, Feb 10, 2011	18.32	18.48	18.22	18.44
559	NASDAQ	LOPE	Wed, Feb 9, 2011	18.58	18.63	18.26	18.35
558	NASDAQ	LOPE	Tue, Feb 8, 2011	18.18	18.69	17.98	18.64
557	NASDAQ	LOPE	Mon, Feb 7, 2011	18.37	18.48	18.18	18.27
556	NASDAQ	LOPE	Fri, Feb 4, 2011	18.55	18.55	18.03	18.40
555	NASDAQ	LOPE	Thu, Feb 3, 2011	18.58	18.58	18.15	18.46
554	NASDAQ	LOPE	Wed, Feb 2, 2011	18.90	19.03	18.50	18.58
553	NASDAQ	LOPE	Tue, Feb 1, 2011	18.17	19.03	18.12	18.95
552	NASDAQ	LOPE	Mon, Jan 31, 2011	18.20	18.61	17.95	18.09
551	NASDAQ	LOPE	Fri, Jan 28, 2011	18.38	18.65	17.91	18.15
550	NASDAQ	LOPE	Thu, Jan 27, 2011	18.75	18.75	18.13	18.33
549	NASDAQ	LOPE	Wed, Jan 26, 2011	18.36	18.86	18.04	18.71
548	NASDAQ	LOPE	Tue, Jan 25, 2011	18.81	18.84	18.07	18.25
547	NASDAQ	LOPE	Mon, Jan 24, 2011	18.43	19.13	18.41	18.92
546	NASDAQ	LOPE	Fri, Jan 21, 2011	18.93	19.36	18.45	18.47
545	NASDAQ	LOPE	Thu, Jan 20, 2011	18.17	19.52	18.16	18.84
544	NASDAQ	LOPE	Wed, Jan 19, 2011	18.70	18.78	18.05	18.12
543	NASDAQ	LOPE	Tue, Jan 18, 2011	18.74	18.74	18.50	18.68
542	NASDAQ	LOPE	Fri, Jan 14, 2011	18.30	19.01	18.30	18.74
541	NASDAQ	LOPE	Thu, Jan 13, 2011	18.36	18.50	18.21	18.36
540	NASDAQ	LOPE	Wed, Jan 12, 2011	18.09	18.43	18.04	18.33
539	NASDAQ	LOPE	Tue, Jan 11, 2011	18.30	18.53	18.00	18.05
538	NASDAQ	LOPE	Mon, Jan 10, 2011	19.38	19.38	17.64	18.05
537	NASDAQ	LOPE	Fri, Jan 7, 2011	20.56	20.60	19.90	20.03
536	NASDAQ	LOPE	Thu, Jan 6, 2011	20.31	20.66	20.25	20.59
535	NASDAQ	LOPE	Wed, Jan 5, 2011	19.94	20.39	19.87	20.28
534	NASDAQ	LOPE	Tue, Jan 4, 2011	19.86	20.00	19.75	19.90
533	NASDAQ	LOPE	Mon, Jan 3, 2011	19.78	20.07	19.71	19.75
532	NASDAQ	LOPE	Fri, Dec 31, 2010	19.55	19.95	19.35	19.59
531	NASDAQ	LOPE	Thu, Dec 30, 2010	18.83	19.62	18.82	19.50
530	NASDAQ	LOPE	Wed, Dec 29, 2010	18.83	19.02	18.78	18.80
529	NASDAQ	LOPE	Tue, Dec 28, 2010	18.75	18.87	18.68	18.83
528	NASDAQ	LOPE	Mon, Dec 27, 2010	18.88	18.88	18.64	18.77
527	NASDAQ	LOPE	Thu, Dec 23, 2010	18.88	18.98	18.74	18.86
526	NASDAQ	LOPE	Wed, Dec 22, 2010	18.90	18.90	18.74	18.86
525	NASDAQ	LOPE	Tue, Dec 21, 2010	18.82	18.95	18.69	18.78
524	NASDAQ	LOPE	Mon, Dec 20, 2010	18.70	18.89	18.53	18.82
523	NASDAQ	LOPE	Fri, Dec 17, 2010	18.71	18.78	18.47	18.65
522	NASDAQ	LOPE	Thu, Dec 16, 2010	18.85	18.85	18.69	18.77
521	NASDAQ	LOPE	Wed, Dec 15, 2010	18.84	19.09	18.77	18.82
520	NASDAQ	LOPE	Tue, Dec 14, 2010	18.85	18.92	18.72	18.82
519	NASDAQ	LOPE	Mon, Dec 13, 2010	18.87	18.93	18.57	18.91
518	NASDAQ	LOPE	Fri, Dec 10, 2010	18.79	19.00	18.39	18.70
517	NASDAQ	LOPE	Thu, Dec 9, 2010	18.86	19.01	18.65	18.80
516	NASDAQ	LOPE	Wed, Dec 8, 2010	18.88	19.02	18.74	18.84
515	NASDAQ	LOPE	Tue, Dec 7, 2010	19.04	19.15	18.87	18.93
514	NASDAQ	LOPE	Mon, Dec 6, 2010	19.15	19.32	18.89	18.99
513	NASDAQ	LOPE	Fri, Dec 3, 2010	19.00	19.40	19.00	19.20
512	NASDAQ	LOPE	Thu, Dec 2, 2010	18.86	19.31	18.55	19.00
511	NASDAQ	LOPE	Wed, Dec 1, 2010	19.20	19.50	19.11	19.15
510	NASDAQ	LOPE	Tue, Nov 30, 2010	19.23	19.25	18.84	19.05
509	NASDAQ	LOPE	Mon, Nov 29, 2010	19.46	19.58	19.17	19.32
508	NASDAQ	LOPE	Fri, Nov 26, 2010	19.31	19.64	19.27	19.61
507	NASDAQ	LOPE	Wed, Nov 24, 2010	19.21	19.51	19.10	19.48
506	NASDAQ	LOPE	Tue, Nov 23, 2010	18.65	19.25	18.33	19.15
505	NASDAQ	LOPE	Mon, Nov 22, 2010	18.50	18.87	18.42	18.75
504	NASDAQ	LOPE	Fri, Nov 19, 2010	18.75	18.89	18.52	18.60
503	NASDAQ	LOPE	Thu, Nov 18, 2010	19.00	19.11	18.78	18.82
502	NASDAQ	LOPE	Wed, Nov 17, 2010	19.00	19.08	18.80	18.88
501	NASDAQ	LOPE	Tue, Nov 16, 2010	18.47	18.97	18.40	18.95
500	NASDAQ	LOPE	Mon, Nov 15, 2010	18.23	18.65	18.06	18.48
499	NASDAQ	LOPE	Fri, Nov 12, 2010	18.24	18.59	18.21	18.22
498	NASDAQ	LOPE	Thu, Nov 11, 2010	18.11	18.54	18.05	18.40
497	NASDAQ	LOPE	Wed, Nov 10, 2010	16.91	18.85	16.90	18.29
496	NASDAQ	LOPE	Tue, Nov 9, 2010	18.60	18.78	18.18	18.24
495	NASDAQ	LOPE	Mon, Nov 8, 2010	18.18	18.58	18.18	18.50
494	NASDAQ	LOPE	Fri, Nov 5, 2010	18.21	18.39	18.07	18.20
493	NASDAQ	LOPE	Thu, Nov 4, 2010	19.12	19.16	18.07	18.27
492	NASDAQ	LOPE	Wed, Nov 3, 2010	19.34	19.68	19.07	19.34
491	NASDAQ	LOPE	Tue, Nov 2, 2010	19.02	19.30	18.83	19.21
490	NASDAQ	LOPE	Mon, Nov 1, 2010	18.90	19.22	18.73	18.93
489	NASDAQ	LOPE	Fri, Oct 29, 2010	18.61	18.93	18.38	18.81
488	NASDAQ	LOPE	Thu, Oct 28, 2010	18.66	19.02	18.45	18.61
487	NASDAQ	LOPE	Wed, Oct 27, 2010	18.76	19.04	18.30	18.64
486	NASDAQ	LOPE	Tue, Oct 26, 2010	21.10	21.10	18.55	18.87
485	NASDAQ	LOPE	Mon, Oct 25, 2010	21.14	21.59	20.88	21.41
484	NASDAQ	LOPE	Fri, Oct 22, 2010	20.35	21.10	20.17	20.98
483	NASDAQ	LOPE	Thu, Oct 21, 2010	20.37	20.60	20.00	20.24
482	NASDAQ	LOPE	Wed, Oct 20, 2010	20.25	20.43	20.08	20.26
481	NASDAQ	LOPE	Tue, Oct 19, 2010	20.03	20.35	19.95	20.24
480	NASDAQ	LOPE	Mon, Oct 18, 2010	19.91	20.24	19.78	20.17
479	NASDAQ	LOPE	Fri, Oct 15, 2010	20.23	20.37	19.57	19.90
478	NASDAQ	LOPE	Thu, Oct 14, 2010	20.51	20.85	18.00	20.04
477	NASDAQ	LOPE	Wed, Oct 13, 2010	22.84	23.26	22.72	22.95
476	NASDAQ	LOPE	Tue, Oct 12, 2010	23.00	23.21	22.35	22.76
475	NASDAQ	LOPE	Mon, Oct 11, 2010	22.33	22.92	22.16	22.67
474	NASDAQ	LOPE	Fri, Oct 8, 2010	22.11	22.46	21.94	22.41
473	NASDAQ	LOPE	Thu, Oct 7, 2010	22.27	22.42	22.01	22.13
472	NASDAQ	LOPE	Wed, Oct 6, 2010	21.98	22.16	21.60	22.13
471	NASDAQ	LOPE	Tue, Oct 5, 2010	21.90	22.37	21.76	22.10
470	NASDAQ	LOPE	Mon, Oct 4, 2010	22.02	22.02	21.49	21.72
469	NASDAQ	LOPE	Fri, Oct 1, 2010	22.00	22.23	21.46	22.03
468	NASDAQ	LOPE	Thu, Sep 30, 2010	21.63	22.11	21.28	21.93
467	NASDAQ	LOPE	Wed, Sep 29, 2010	21.32	21.50	20.90	21.45
466	NASDAQ	LOPE	Tue, Sep 28, 2010	20.97	21.34	20.60	21.28
465	NASDAQ	LOPE	Mon, Sep 27, 2010	21.81	21.86	20.57	20.86
464	NASDAQ	LOPE	Fri, Sep 24, 2010	21.60	21.95	21.00	21.73
463	NASDAQ	LOPE	Thu, Sep 23, 2010	20.87	21.91	20.75	21.42
462	NASDAQ	LOPE	Wed, Sep 22, 2010	20.98	21.07	20.41	21.00
461	NASDAQ	LOPE	Tue, Sep 21, 2010	21.30	21.61	20.16	21.08
460	NASDAQ	LOPE	Mon, Sep 20, 2010	20.55	21.30	20.32	21.25
459	NASDAQ	LOPE	Fri, Sep 17, 2010	19.27	20.55	19.03	20.46
458	NASDAQ	LOPE	Thu, Sep 16, 2010	18.74	19.17	18.41	19.10
457	NASDAQ	LOPE	Wed, Sep 15, 2010	18.75	18.81	18.36	18.74
456	NASDAQ	LOPE	Tue, Sep 14, 2010	18.55	19.09	18.00	18.76
455	NASDAQ	LOPE	Mon, Sep 13, 2010	17.25	18.75	17.19	18.63
454	NASDAQ	LOPE	Fri, Sep 10, 2010	17.18	17.66	16.92	17.09
453	NASDAQ	LOPE	Thu, Sep 9, 2010	16.86	17.28	16.64	17.19
452	NASDAQ	LOPE	Wed, Sep 8, 2010	17.06	17.18	16.48	16.78
451	NASDAQ	LOPE	Tue, Sep 7, 2010	17.40	17.51	16.96	17.10
450	NASDAQ	LOPE	Fri, Sep 3, 2010	17.42	17.74	17.16	17.50
449	NASDAQ	LOPE	Thu, Sep 2, 2010	17.10	17.50	17.00	17.30
448	NASDAQ	LOPE	Wed, Sep 1, 2010	17.29	17.49	16.92	17.03
447	NASDAQ	LOPE	Tue, Aug 31, 2010	17.34	17.45	17.00	17.05
446	NASDAQ	LOPE	Mon, Aug 30, 2010	17.27	17.95	17.27	17.40
445	NASDAQ	LOPE	Fri, Aug 27, 2010	17.35	17.74	16.76	17.71
444	NASDAQ	LOPE	Thu, Aug 26, 2010	17.25	17.31	16.78	17.01
443	NASDAQ	LOPE	Wed, Aug 25, 2010	16.99	17.17	16.76	17.11
442	NASDAQ	LOPE	Tue, Aug 24, 2010	17.03	17.47	16.99	17.07
441	NASDAQ	LOPE	Mon, Aug 23, 2010	17.15	17.48	17.11	17.11
440	NASDAQ	LOPE	Fri, Aug 20, 2010	17.19	17.39	16.88	17.30
439	NASDAQ	LOPE	Thu, Aug 19, 2010	17.37	17.53	16.88	17.30
438	NASDAQ	LOPE	Wed, Aug 18, 2010	16.15	17.72	16.07	17.35
437	NASDAQ	LOPE	Tue, Aug 17, 2010	16.27	16.43	15.33	15.67
436	NASDAQ	LOPE	Mon, Aug 16, 2010	16.18	17.05	15.96	16.05
435	NASDAQ	LOPE	Fri, Aug 13, 2010	17.43	17.46	16.14	16.29
434	NASDAQ	LOPE	Thu, Aug 12, 2010	17.42	17.66	17.06	17.54
433	NASDAQ	LOPE	Wed, Aug 11, 2010	17.73	18.34	17.42	17.65
432	NASDAQ	LOPE	Tue, Aug 10, 2010	19.17	19.50	17.76	18.10
431	NASDAQ	LOPE	Mon, Aug 9, 2010	20.93	21.06	19.58	20.17
430	NASDAQ	LOPE	Fri, Aug 6, 2010	22.67	22.72	20.75	20.81
429	NASDAQ	LOPE	Thu, Aug 5, 2010	24.30	24.33	22.84	22.97
428	NASDAQ	LOPE	Wed, Aug 4, 2010	24.23	24.48	23.99	24.41
427	NASDAQ	LOPE	Tue, Aug 3, 2010	24.26	24.42	23.85	24.15
426	NASDAQ	LOPE	Mon, Aug 2, 2010	24.56	24.69	23.81	24.25
425	NASDAQ	LOPE	Fri, Jul 30, 2010	23.55	24.70	23.28	24.27
424	NASDAQ	LOPE	Thu, Jul 29, 2010	23.83	23.96	23.58	23.82
423	NASDAQ	LOPE	Wed, Jul 28, 2010	23.56	23.77	23.42	23.71
422	NASDAQ	LOPE	Tue, Jul 27, 2010	23.54	23.98	23.26	23.66
421	NASDAQ	LOPE	Mon, Jul 26, 2010	23.13	23.77	22.43	23.40
420	NASDAQ	LOPE	Fri, Jul 23, 2010	21.90	23.75	21.90	23.12
419	NASDAQ	LOPE	Thu, Jul 22, 2010	21.53	22.05	21.36	21.68
418	NASDAQ	LOPE	Wed, Jul 21, 2010	21.85	22.00	21.32	21.34
417	NASDAQ	LOPE	Tue, Jul 20, 2010	21.29	21.80	21.21	21.73
416	NASDAQ	LOPE	Mon, Jul 19, 2010	20.61	22.27	20.36	21.51
415	NASDAQ	LOPE	Fri, Jul 16, 2010	20.69	20.91	20.41	20.61
414	NASDAQ	LOPE	Thu, Jul 15, 2010	20.53	20.97	20.29	20.86
413	NASDAQ	LOPE	Wed, Jul 14, 2010	20.38	20.85	20.15	20.57
412	NASDAQ	LOPE	Tue, Jul 13, 2010	20.85	20.96	20.26	20.38
411	NASDAQ	LOPE	Mon, Jul 12, 2010	20.88	21.00	20.20	20.63
410	NASDAQ	LOPE	Fri, Jul 9, 2010	21.65	21.79	20.51	21.02
409	NASDAQ	LOPE	Thu, Jul 8, 2010	22.20	22.50	21.92	22.39
408	NASDAQ	LOPE	Wed, Jul 7, 2010	21.63	22.07	21.43	22.05
407	NASDAQ	LOPE	Tue, Jul 6, 2010	22.82	23.23	21.14	21.53
406	NASDAQ	LOPE	Fri, Jul 2, 2010	23.23	23.49	22.47	22.54
405	NASDAQ	LOPE	Thu, Jul 1, 2010	23.52	23.52	22.65	23.12
404	NASDAQ	LOPE	Wed, Jun 30, 2010	23.61	24.30	23.06	23.43
403	NASDAQ	LOPE	Tue, Jun 29, 2010	23.83	24.21	23.39	23.68
402	NASDAQ	LOPE	Mon, Jun 28, 2010	23.32	24.78	22.83	24.08
401	NASDAQ	LOPE	Fri, Jun 25, 2010	23.66	24.25	22.85	23.50
400	NASDAQ	LOPE	Thu, Jun 24, 2010	23.99	24.79	23.21	23.72
399	NASDAQ	LOPE	Wed, Jun 23, 2010	23.95	23.95	23.06	23.63
398	NASDAQ	LOPE	Tue, Jun 22, 2010	24.63	24.89	23.97	24.08
397	NASDAQ	LOPE	Mon, Jun 21, 2010	24.90	25.13	24.46	24.49
396	NASDAQ	LOPE	Fri, Jun 18, 2010	24.30	24.80	24.00	24.62
395	NASDAQ	LOPE	Thu, Jun 17, 2010	24.19	24.26	23.76	24.21
394	NASDAQ	LOPE	Wed, Jun 16, 2010	23.67	24.16	23.45	24.00
393	NASDAQ	LOPE	Tue, Jun 15, 2010	23.36	23.73	23.24	23.65
392	NASDAQ	LOPE	Mon, Jun 14, 2010	23.83	23.96	23.37	23.42
391	NASDAQ	LOPE	Fri, Jun 11, 2010	23.33	23.96	23.01	23.63
390	NASDAQ	LOPE	Thu, Jun 10, 2010	23.83	23.90	23.49	23.58
389	NASDAQ	LOPE	Wed, Jun 9, 2010	23.75	24.02	23.41	23.59
388	NASDAQ	LOPE	Tue, Jun 8, 2010	23.63	23.79	23.21	23.58
387	NASDAQ	LOPE	Mon, Jun 7, 2010	24.17	24.36	23.35	23.65
386	NASDAQ	LOPE	Fri, Jun 4, 2010	24.49	24.88	23.99	24.12
385	NASDAQ	LOPE	Thu, Jun 3, 2010	24.90	25.30	24.83	24.97
384	NASDAQ	LOPE	Wed, Jun 2, 2010	24.99	25.58	24.56	25.04
383	NASDAQ	LOPE	Tue, Jun 1, 2010	24.40	25.22	24.29	24.72
382	NASDAQ	LOPE	Fri, May 28, 2010	25.23	25.48	24.51	24.56
381	NASDAQ	LOPE	Thu, May 27, 2010	26.53	26.81	24.76	25.44
380	NASDAQ	LOPE	Wed, May 26, 2010	25.65	26.49	25.65	26.24
379	NASDAQ	LOPE	Tue, May 25, 2010	25.45	25.74	24.64	25.61
378	NASDAQ	LOPE	Mon, May 24, 2010	26.11	26.35	25.92	25.92
377	NASDAQ	LOPE	Fri, May 21, 2010	24.99	26.07	24.51	25.99
376	NASDAQ	LOPE	Thu, May 20, 2010	24.77	25.71	24.29	25.30
375	NASDAQ	LOPE	Wed, May 19, 2010	25.05	25.40	24.85	25.08
374	NASDAQ	LOPE	Tue, May 18, 2010	25.38	26.27	24.97	25.16
373	NASDAQ	LOPE	Mon, May 17, 2010	24.39	25.37	24.24	25.15
372	NASDAQ	LOPE	Fri, May 14, 2010	24.85	25.33	24.09	24.26
371	NASDAQ	LOPE	Thu, May 13, 2010	25.27	25.68	24.93	25.01
370	NASDAQ	LOPE	Wed, May 12, 2010	24.86	25.33	24.73	25.22
369	NASDAQ	LOPE	Tue, May 11, 2010	24.82	25.32	24.22	24.85
368	NASDAQ	LOPE	Mon, May 10, 2010	25.00	25.60	24.35	25.00
367	NASDAQ	LOPE	Fri, May 7, 2010	25.03	25.29	24.22	24.42
366	NASDAQ	LOPE	Thu, May 6, 2010	25.40	26.52	24.20	24.90
365	NASDAQ	LOPE	Wed, May 5, 2010	25.00	26.00	24.81	25.40
364	NASDAQ	LOPE	Tue, May 4, 2010	24.48	25.10	24.41	25.03
363	NASDAQ	LOPE	Mon, May 3, 2010	24.42	25.17	24.20	25.08
362	NASDAQ	LOPE	Fri, Apr 30, 2010	24.73	24.83	24.12	24.21
361	NASDAQ	LOPE	Thu, Apr 29, 2010	25.03	25.17	23.66	24.85
360	NASDAQ	LOPE	Wed, Apr 28, 2010	25.00	25.50	24.77	24.96
359	NASDAQ	LOPE	Tue, Apr 27, 2010	25.80	25.86	24.80	25.05
358	NASDAQ	LOPE	Mon, Apr 26, 2010	26.12	26.33	25.70	25.83
357	NASDAQ	LOPE	Fri, Apr 23, 2010	26.75	26.76	25.95	26.12
356	NASDAQ	LOPE	Thu, Apr 22, 2010	26.83	26.84	25.45	26.66
355	NASDAQ	LOPE	Wed, Apr 21, 2010	26.99	27.26	26.84	26.97
354	NASDAQ	LOPE	Tue, Apr 20, 2010	27.17	27.25	26.80	27.01
353	NASDAQ	LOPE	Mon, Apr 19, 2010	26.99	27.73	26.91	26.99
352	NASDAQ	LOPE	Fri, Apr 16, 2010	27.00	27.02	26.61	26.96
351	NASDAQ	LOPE	Thu, Apr 15, 2010	27.20	27.27	26.48	27.02
350	NASDAQ	LOPE	Wed, Apr 14, 2010	27.81	27.81	27.13	27.16
349	NASDAQ	LOPE	Tue, Apr 13, 2010	26.34	28.46	26.30	27.35
348	NASDAQ	LOPE	Mon, Apr 12, 2010	25.90	26.66	25.86	26.28
347	NASDAQ	LOPE	Fri, Apr 9, 2010	25.48	25.85	25.48	25.68
346	NASDAQ	LOPE	Thu, Apr 8, 2010	25.49	25.72	25.26	25.56
345	NASDAQ	LOPE	Wed, Apr 7, 2010	25.81	25.96	25.46	25.50
344	NASDAQ	LOPE	Tue, Apr 6, 2010	25.82	26.05	25.22	25.77
343	NASDAQ	LOPE	Mon, Apr 5, 2010	26.13	26.87	25.30	25.99
342	NASDAQ	LOPE	Thu, Apr 1, 2010	26.15	26.45	25.85	26.08
341	NASDAQ	LOPE	Wed, Mar 31, 2010	26.01	26.39	26.01	26.14
340	NASDAQ	LOPE	Tue, Mar 30, 2010	26.20	26.71	26.01	26.06
339	NASDAQ	LOPE	Mon, Mar 29, 2010	26.63	26.63	26.10	26.32
338	NASDAQ	LOPE	Fri, Mar 26, 2010	26.60	26.92	26.30	26.41
337	NASDAQ	LOPE	Thu, Mar 25, 2010	26.66	27.10	26.45	26.64
336	NASDAQ	LOPE	Wed, Mar 24, 2010	26.65	26.85	26.14	26.42
335	NASDAQ	LOPE	Tue, Mar 23, 2010	26.89	27.23	26.14	26.48
334	NASDAQ	LOPE	Mon, Mar 22, 2010	25.32	26.23	25.32	25.96
333	NASDAQ	LOPE	Fri, Mar 19, 2010	25.21	25.70	25.00	25.47
332	NASDAQ	LOPE	Thu, Mar 18, 2010	24.61	25.25	24.51	25.07
331	NASDAQ	LOPE	Wed, Mar 17, 2010	24.55	25.21	24.36	24.67
330	NASDAQ	LOPE	Tue, Mar 16, 2010	24.34	24.50	24.18	24.46
329	NASDAQ	LOPE	Mon, Mar 15, 2010	24.26	24.50	23.99	24.23
328	NASDAQ	LOPE	Fri, Mar 12, 2010	23.47	24.73	23.02	24.25
327	NASDAQ	LOPE	Thu, Mar 11, 2010	24.13	24.14	23.87	24.05
326	NASDAQ	LOPE	Wed, Mar 10, 2010	23.73	24.19	23.55	24.05
325	NASDAQ	LOPE	Tue, Mar 9, 2010	23.34	23.98	23.34	23.80
324	NASDAQ	LOPE	Mon, Mar 8, 2010	23.50	23.71	23.20	23.32
323	NASDAQ	LOPE	Fri, Mar 5, 2010	23.05	23.61	23.05	23.34
322	NASDAQ	LOPE	Thu, Mar 4, 2010	22.32	23.05	22.32	22.94
321	NASDAQ	LOPE	Wed, Mar 3, 2010	22.11	22.49	22.01	22.33
320	NASDAQ	LOPE	Tue, Mar 2, 2010	22.25	22.58	21.98	22.16
319	NASDAQ	LOPE	Mon, Mar 1, 2010	21.81	22.23	21.65	22.21
318	NASDAQ	LOPE	Fri, Feb 26, 2010	21.10	21.82	21.04	21.75
317	NASDAQ	LOPE	Thu, Feb 25, 2010	20.94	21.23	20.66	21.10
316	NASDAQ	LOPE	Wed, Feb 24, 2010	21.03	21.32	20.75	21.11
315	NASDAQ	LOPE	Tue, Feb 23, 2010	20.41	21.12	20.01	20.95
314	NASDAQ	LOPE	Mon, Feb 22, 2010	20.74	21.12	20.14	20.31
313	NASDAQ	LOPE	Fri, Feb 19, 2010	19.60	20.95	19.25	20.80
312	NASDAQ	LOPE	Thu, Feb 18, 2010	21.23	21.53	20.90	21.05
311	NASDAQ	LOPE	Wed, Feb 17, 2010	20.50	21.74	20.06	21.26
310	NASDAQ	LOPE	Tue, Feb 16, 2010	20.35	20.73	20.35	20.58
309	NASDAQ	LOPE	Fri, Feb 12, 2010	20.30	20.30	20.00	20.25
308	NASDAQ	LOPE	Thu, Feb 11, 2010	19.74	20.50	19.66	20.44
307	NASDAQ	LOPE	Wed, Feb 10, 2010	19.81	19.91	19.60	19.78
306	NASDAQ	LOPE	Tue, Feb 9, 2010	20.09	20.19	19.79	19.85
305	NASDAQ	LOPE	Mon, Feb 8, 2010	20.27	20.50	19.90	19.90
304	NASDAQ	LOPE	Fri, Feb 5, 2010	20.25	20.70	19.72	20.34
303	NASDAQ	LOPE	Thu, Feb 4, 2010	21.14	21.17	20.27	20.28
302	NASDAQ	LOPE	Wed, Feb 3, 2010	21.09	21.63	20.80	21.27
301	NASDAQ	LOPE	Tue, Feb 2, 2010	20.00	21.44	19.89	21.09
300	NASDAQ	LOPE	Mon, Feb 1, 2010	19.95	20.08	19.81	20.08
299	NASDAQ	LOPE	Fri, Jan 29, 2010	20.09	20.19	19.85	19.97
298	NASDAQ	LOPE	Thu, Jan 28, 2010	20.00	20.36	19.64	20.08
297	NASDAQ	LOPE	Wed, Jan 27, 2010	19.19	20.36	19.19	20.04
296	NASDAQ	LOPE	Tue, Jan 26, 2010	19.21	19.36	18.99	19.17
295	NASDAQ	LOPE	Mon, Jan 25, 2010	19.21	19.35	19.00	19.21
294	NASDAQ	LOPE	Fri, Jan 22, 2010	19.37	19.48	19.12	19.20
293	NASDAQ	LOPE	Thu, Jan 21, 2010	19.37	19.58	19.00	19.32
292	NASDAQ	LOPE	Wed, Jan 20, 2010	19.36	19.46	19.20	19.29
291	NASDAQ	LOPE	Tue, Jan 19, 2010	19.40	19.50	19.22	19.48
290	NASDAQ	LOPE	Fri, Jan 15, 2010	19.49	19.49	19.13	19.37
289	NASDAQ	LOPE	Thu, Jan 14, 2010	19.09	19.51	18.98	19.44
288	NASDAQ	LOPE	Wed, Jan 13, 2010	18.88	19.25	18.76	19.17
287	NASDAQ	LOPE	Tue, Jan 12, 2010	18.92	19.15	18.76	18.80
286	NASDAQ	LOPE	Mon, Jan 11, 2010	19.37	19.56	18.73	18.96
285	NASDAQ	LOPE	Fri, Jan 8, 2010	19.43	19.44	18.89	19.43
284	NASDAQ	LOPE	Thu, Jan 7, 2010	19.36	19.61	19.06	19.59
283	NASDAQ	LOPE	Wed, Jan 6, 2010	18.30	19.47	18.15	19.36
282	NASDAQ	LOPE	Tue, Jan 5, 2010	18.97	19.01	18.22	18.33
281	NASDAQ	LOPE	Mon, Jan 4, 2010	19.19	19.29	18.83	18.92
280	NASDAQ	LOPE	Thu, Dec 31, 2009	18.96	19.22	18.90	19.01
279	NASDAQ	LOPE	Wed, Dec 30, 2009	18.49	18.93	18.32	18.93
278	NASDAQ	LOPE	Tue, Dec 29, 2009	18.54	18.65	18.45	18.58
277	NASDAQ	LOPE	Mon, Dec 28, 2009	19.02	19.03	18.24	18.50
276	NASDAQ	LOPE	Thu, Dec 24, 2009	18.86	19.10	18.71	19.04
275	NASDAQ	LOPE	Wed, Dec 23, 2009	18.65	19.12	18.32	18.81
274	NASDAQ	LOPE	Tue, Dec 22, 2009	18.19	18.87	18.19	18.66
273	NASDAQ	LOPE	Mon, Dec 21, 2009	18.98	19.05	18.03	18.12
272	NASDAQ	LOPE	Fri, Dec 18, 2009	18.87	18.98	17.78	18.98
271	NASDAQ	LOPE	Thu, Dec 17, 2009	19.53	19.88	18.25	18.72
270	NASDAQ	LOPE	Wed, Dec 16, 2009	19.15	19.60	19.11	19.53
269	NASDAQ	LOPE	Tue, Dec 15, 2009	19.03	19.55	18.96	19.23
268	NASDAQ	LOPE	Mon, Dec 14, 2009	18.88	19.15	18.86	19.00
267	NASDAQ	LOPE	Fri, Dec 11, 2009	19.04	19.09	18.73	18.90
266	NASDAQ	LOPE	Thu, Dec 10, 2009	19.25	19.71	18.93	19.10
265	NASDAQ	LOPE	Wed, Dec 9, 2009	18.63	19.28	18.55	19.26
264	NASDAQ	LOPE	Tue, Dec 8, 2009	18.24	18.79	18.19	18.57
263	NASDAQ	LOPE	Mon, Dec 7, 2009	18.40	18.84	17.93	18.37
262	NASDAQ	LOPE	Fri, Dec 4, 2009	18.75	18.91	18.43	18.67
261	NASDAQ	LOPE	Thu, Dec 3, 2009	18.73	18.88	18.48	18.60
260	NASDAQ	LOPE	Wed, Dec 2, 2009	18.69	19.11	18.41	18.64
259	NASDAQ	LOPE	Tue, Dec 1, 2009	19.21	19.23	18.47	18.60
258	NASDAQ	LOPE	Mon, Nov 30, 2009	19.01	19.43	18.64	19.17
257	NASDAQ	LOPE	Fri, Nov 27, 2009	19.14	19.65	18.89	18.97
256	NASDAQ	LOPE	Wed, Nov 25, 2009	19.62	19.68	19.40	19.48
255	NASDAQ	LOPE	Tue, Nov 24, 2009	19.61	19.67	19.29	19.49
254	NASDAQ	LOPE	Mon, Nov 23, 2009	19.69	19.71	19.50	19.54
253	NASDAQ	LOPE	Fri, Nov 20, 2009	19.29	19.58	19.21	19.54
252	NASDAQ	LOPE	Thu, Nov 19, 2009	19.48	19.50	19.00	19.25
251	NASDAQ	LOPE	Wed, Nov 18, 2009	19.65	19.74	19.45	19.49
250	NASDAQ	LOPE	Tue, Nov 17, 2009	18.91	19.65	18.87	19.61
249	NASDAQ	LOPE	Mon, Nov 16, 2009	18.87	19.50	18.87	19.10
248	NASDAQ	LOPE	Fri, Nov 13, 2009	17.85	19.00	17.78	18.75
247	NASDAQ	LOPE	Thu, Nov 12, 2009	17.57	18.20	17.50	17.83
246	NASDAQ	LOPE	Wed, Nov 11, 2009	17.66	17.83	17.44	17.50
245	NASDAQ	LOPE	Tue, Nov 10, 2009	17.36	17.87	17.21	17.54
244	NASDAQ	LOPE	Mon, Nov 9, 2009	18.25	18.72	17.28	17.43
243	NASDAQ	LOPE	Fri, Nov 6, 2009	18.06	18.75	18.00	18.13
242	NASDAQ	LOPE	Thu, Nov 5, 2009	18.23	18.79	17.81	18.44
241	NASDAQ	LOPE	Wed, Nov 4, 2009	17.94	18.73	17.47	18.00
240	NASDAQ	LOPE	Tue, Nov 3, 2009	16.48	16.90	16.28	16.79
239	NASDAQ	LOPE	Mon, Nov 2, 2009	16.34	16.50	15.96	16.46
238	NASDAQ	LOPE	Fri, Oct 30, 2009	16.68	16.71	15.98	16.22
237	NASDAQ	LOPE	Thu, Oct 29, 2009	17.30	17.32	16.50	16.65
236	NASDAQ	LOPE	Wed, Oct 28, 2009	17.05	17.77	16.61	17.14
235	NASDAQ	LOPE	Tue, Oct 27, 2009	18.53	19.01	18.50	18.56
234	NASDAQ	LOPE	Mon, Oct 26, 2009	18.50	18.96	18.27	18.45
233	NASDAQ	LOPE	Fri, Oct 23, 2009	19.61	19.61	18.49	18.58
232	NASDAQ	LOPE	Thu, Oct 22, 2009	19.64	19.76	19.00	19.63
231	NASDAQ	LOPE	Wed, Oct 21, 2009	19.33	19.78	19.28	19.56
230	NASDAQ	LOPE	Tue, Oct 20, 2009	19.10	19.44	18.78	19.26
229	NASDAQ	LOPE	Mon, Oct 19, 2009	19.14	19.25	18.68	19.14
228	NASDAQ	LOPE	Fri, Oct 16, 2009	19.20	19.24	18.77	19.03
227	NASDAQ	LOPE	Thu, Oct 15, 2009	18.59	19.26	18.40	19.21
226	NASDAQ	LOPE	Wed, Oct 14, 2009	18.63	18.64	18.35	18.56
225	NASDAQ	LOPE	Tue, Oct 13, 2009	18.51	18.52	18.09	18.52
224	NASDAQ	LOPE	Mon, Oct 12, 2009	18.33	18.62	18.22	18.46
223	NASDAQ	LOPE	Fri, Oct 9, 2009	17.86	18.54	17.71	18.46
222	NASDAQ	LOPE	Thu, Oct 8, 2009	17.36	17.96	17.08	17.95
221	NASDAQ	LOPE	Wed, Oct 7, 2009	17.85	17.85	17.22	17.31
220	NASDAQ	LOPE	Tue, Oct 6, 2009	17.22	17.86	17.05	17.72
219	NASDAQ	LOPE	Mon, Oct 5, 2009	17.24	17.66	17.07	17.27
218	NASDAQ	LOPE	Fri, Oct 2, 2009	17.56	17.68	16.99	17.16
217	NASDAQ	LOPE	Thu, Oct 1, 2009	18.23	18.35	17.13	17.68
216	NASDAQ	LOPE	Wed, Sep 30, 2009	17.52	17.90	17.06	17.83
215	NASDAQ	LOPE	Tue, Sep 29, 2009	17.50	17.72	17.24	17.56
214	NASDAQ	LOPE	Mon, Sep 28, 2009	17.09	17.55	16.95	17.40
213	NASDAQ	LOPE	Fri, Sep 25, 2009	17.59	17.59	16.77	17.05
212	NASDAQ	LOPE	Thu, Sep 24, 2009	18.07	18.07	17.55	17.70
211	NASDAQ	LOPE	Wed, Sep 23, 2009	18.53	18.54	18.01	18.18
210	NASDAQ	LOPE	Tue, Sep 22, 2009	18.88	18.95	18.45	18.56
209	NASDAQ	LOPE	Mon, Sep 21, 2009	18.30	19.46	17.96	18.88
208	NASDAQ	LOPE	Fri, Sep 18, 2009	17.63	18.58	17.49	18.43
207	NASDAQ	LOPE	Thu, Sep 17, 2009	17.00	17.73	17.00	17.61
206	NASDAQ	LOPE	Wed, Sep 16, 2009	17.00	17.20	16.85	17.03
205	NASDAQ	LOPE	Tue, Sep 15, 2009	17.40	17.80	16.72	17.10
204	NASDAQ	LOPE	Mon, Sep 14, 2009	16.60	16.63	15.87	16.50
203	NASDAQ	LOPE	Fri, Sep 11, 2009	16.35	16.61	16.14	16.52
202	NASDAQ	LOPE	Thu, Sep 10, 2009	16.52	16.84	16.24	16.35
201	NASDAQ	LOPE	Wed, Sep 9, 2009	16.94	16.94	16.46	16.62
200	NASDAQ	LOPE	Tue, Sep 8, 2009	16.88	17.09	16.57	16.92
199	NASDAQ	LOPE	Fri, Sep 4, 2009	17.53	17.53	15.91	16.95
198	NASDAQ	LOPE	Thu, Sep 3, 2009	17.56	17.63	17.38	17.62
197	NASDAQ	LOPE	Wed, Sep 2, 2009	17.35	17.65	17.21	17.56
196	NASDAQ	LOPE	Tue, Sep 1, 2009	17.24	17.96	17.15	17.49
195	NASDAQ	LOPE	Mon, Aug 31, 2009	17.72	17.78	17.31	17.40
194	NASDAQ	LOPE	Fri, Aug 28, 2009	18.19	18.19	17.71	17.72
193	NASDAQ	LOPE	Thu, Aug 27, 2009	17.66	18.32	17.04	18.06
192	NASDAQ	LOPE	Wed, Aug 26, 2009	18.56	18.56	18.06	18.32
191	NASDAQ	LOPE	Tue, Aug 25, 2009	18.30	19.52	18.30	18.58
190	NASDAQ	LOPE	Mon, Aug 24, 2009	18.30	18.30	17.92	18.11
189	NASDAQ	LOPE	Fri, Aug 21, 2009	18.29	18.50	17.96	18.33
188	NASDAQ	LOPE	Thu, Aug 20, 2009	17.83	18.30	17.63	18.24
187	NASDAQ	LOPE	Wed, Aug 19, 2009	17.83	18.01	17.75	17.93
186	NASDAQ	LOPE	Tue, Aug 18, 2009	18.05	18.28	17.95	18.01
185	NASDAQ	LOPE	Mon, Aug 17, 2009	18.00	18.29	17.78	18.23
184	NASDAQ	LOPE	Fri, Aug 14, 2009	18.71	18.74	18.09	18.22
183	NASDAQ	LOPE	Thu, Aug 13, 2009	18.60	18.94	18.25	18.72
182	NASDAQ	LOPE	Wed, Aug 12, 2009	18.41	18.87	18.41	18.64
181	NASDAQ	LOPE	Tue, Aug 11, 2009	18.42	18.77	18.42	18.48
180	NASDAQ	LOPE	Mon, Aug 10, 2009	18.49	19.00	18.31	18.47
179	NASDAQ	LOPE	Fri, Aug 7, 2009	18.88	18.88	18.50	18.52
178	NASDAQ	LOPE	Thu, Aug 6, 2009	18.98	19.00	18.54	18.70
177	NASDAQ	LOPE	Wed, Aug 5, 2009	18.88	18.96	18.51	18.84
176	NASDAQ	LOPE	Tue, Aug 4, 2009	18.27	19.12	18.15	18.65
175	NASDAQ	LOPE	Mon, Aug 3, 2009	17.81	18.17	17.70	17.93
174	NASDAQ	LOPE	Fri, Jul 31, 2009	17.83	17.99	17.51	17.51
173	NASDAQ	LOPE	Thu, Jul 30, 2009	17.49	17.91	17.13	17.70
172	NASDAQ	LOPE	Wed, Jul 29, 2009	17.64	17.84	17.22	17.36
171	NASDAQ	LOPE	Tue, Jul 28, 2009	17.25	17.70	17.09	17.54
170	NASDAQ	LOPE	Mon, Jul 27, 2009	17.77	18.00	16.98	17.16
169	NASDAQ	LOPE	Fri, Jul 24, 2009	17.80	17.92	17.43	17.64
168	NASDAQ	LOPE	Thu, Jul 23, 2009	18.09	18.17	17.77	17.86
167	NASDAQ	LOPE	Wed, Jul 22, 2009	17.29	18.01	16.61	17.96
166	NASDAQ	LOPE	Tue, Jul 21, 2009	16.78	17.41	16.78	17.38
165	NASDAQ	LOPE	Mon, Jul 20, 2009	16.68	16.92	16.40	16.90
164	NASDAQ	LOPE	Fri, Jul 17, 2009	16.74	16.82	16.40	16.68
163	NASDAQ	LOPE	Thu, Jul 16, 2009	16.54	16.79	16.54	16.74
162	NASDAQ	LOPE	Wed, Jul 15, 2009	16.20	16.65	16.10	16.64
161	NASDAQ	LOPE	Tue, Jul 14, 2009	16.02	16.20	15.97	16.20
160	NASDAQ	LOPE	Mon, Jul 13, 2009	16.09	16.12	15.90	16.12
159	NASDAQ	LOPE	Fri, Jul 10, 2009	15.77	16.30	15.74	16.09
158	NASDAQ	LOPE	Thu, Jul 9, 2009	16.06	16.09	15.69	15.91
157	NASDAQ	LOPE	Wed, Jul 8, 2009	16.70	16.70	15.98	16.13
156	NASDAQ	LOPE	Tue, Jul 7, 2009	16.91	16.91	16.60	16.70
155	NASDAQ	LOPE	Mon, Jul 6, 2009	16.70	17.01	16.59	16.99
154	NASDAQ	LOPE	Thu, Jul 2, 2009	16.99	16.99	16.69	16.75
153	NASDAQ	LOPE	Wed, Jul 1, 2009	16.78	17.00	16.50	16.99
152	NASDAQ	LOPE	Tue, Jun 30, 2009	16.22	16.92	15.98	16.78
151	NASDAQ	LOPE	Mon, Jun 29, 2009	16.37	16.37	15.88	16.03
150	NASDAQ	LOPE	Fri, Jun 26, 2009	15.92	16.58	15.66	16.51
149	NASDAQ	LOPE	Thu, Jun 25, 2009	15.42	16.00	15.30	15.95
148	NASDAQ	LOPE	Wed, Jun 24, 2009	15.80	15.80	15.36	15.55
147	NASDAQ	LOPE	Tue, Jun 23, 2009	15.89	16.00	15.45	15.71
146	NASDAQ	LOPE	Mon, Jun 22, 2009	16.00	16.00	15.45	15.85
145	NASDAQ	LOPE	Fri, Jun 19, 2009	15.72	16.00	15.72	16.00
144	NASDAQ	LOPE	Thu, Jun 18, 2009	15.25	15.66	15.03	15.57
143	NASDAQ	LOPE	Wed, Jun 17, 2009	14.79	15.38	14.68	15.35
142	NASDAQ	LOPE	Tue, Jun 16, 2009	14.86	15.01	14.62	14.83
141	NASDAQ	LOPE	Mon, Jun 15, 2009	14.67	14.91	14.16	14.85
140	NASDAQ	LOPE	Fri, Jun 12, 2009	14.33	14.75	14.16	14.72
139	NASDAQ	LOPE	Thu, Jun 11, 2009	14.49	14.84	14.43	14.47
138	NASDAQ	LOPE	Wed, Jun 10, 2009	13.85	14.53	13.80	14.49
137	NASDAQ	LOPE	Tue, Jun 9, 2009	13.57	13.89	13.50	13.65
136	NASDAQ	LOPE	Mon, Jun 8, 2009	13.51	13.74	13.41	13.42
135	NASDAQ	LOPE	Fri, Jun 5, 2009	13.40	13.81	13.25	13.45
134	NASDAQ	LOPE	Thu, Jun 4, 2009	13.25	13.69	13.05	13.26
133	NASDAQ	LOPE	Wed, Jun 3, 2009	13.60	13.68	12.74	13.04
132	NASDAQ	LOPE	Tue, Jun 2, 2009	13.91	14.03	13.46	13.50
131	NASDAQ	LOPE	Mon, Jun 1, 2009	13.80	14.10	13.67	14.03
130	NASDAQ	LOPE	Fri, May 29, 2009	13.51	14.19	13.51	13.56
129	NASDAQ	LOPE	Thu, May 28, 2009	14.34	14.48	13.49	13.52
128	NASDAQ	LOPE	Wed, May 27, 2009	14.33	14.51	14.15	14.40
127	NASDAQ	LOPE	Tue, May 26, 2009	14.04	14.61	13.84	14.42
126	NASDAQ	LOPE	Fri, May 22, 2009	14.32	14.50	14.17	14.26
125	NASDAQ	LOPE	Thu, May 21, 2009	13.94	14.60	13.75	14.26
124	NASDAQ	LOPE	Wed, May 20, 2009	13.91	14.49	13.48	14.14
123	NASDAQ	LOPE	Tue, May 19, 2009	14.30	14.33	13.75	14.05
122	NASDAQ	LOPE	Mon, May 18, 2009	14.52	14.75	14.29	14.40
121	NASDAQ	LOPE	Fri, May 15, 2009	14.28	14.56	14.17	14.35
120	NASDAQ	LOPE	Thu, May 14, 2009	14.79	15.41	14.18	14.19
119	NASDAQ	LOPE	Wed, May 13, 2009	15.14	15.40	14.75	14.76
118	NASDAQ	LOPE	Tue, May 12, 2009	14.96	15.60	14.77	15.34
117	NASDAQ	LOPE	Mon, May 11, 2009	14.67	14.95	14.49	14.75
116	NASDAQ	LOPE	Fri, May 8, 2009	14.90	15.41	14.50	14.84
115	NASDAQ	LOPE	Thu, May 7, 2009	15.90	15.96	14.70	14.87
114	NASDAQ	LOPE	Wed, May 6, 2009	16.05	16.09	15.33	15.73
113	NASDAQ	LOPE	Tue, May 5, 2009	16.57	16.70	15.68	15.93
112	NASDAQ	LOPE	Mon, May 4, 2009	16.50	16.69	16.19	16.35
111	NASDAQ	LOPE	Fri, May 1, 2009	16.45	16.95	16.00	16.36
110	NASDAQ	LOPE	Thu, Apr 30, 2009	16.01	17.13	15.71	16.35
109	NASDAQ	LOPE	Wed, Apr 29, 2009	15.84	16.45	15.00	15.51
108	NASDAQ	LOPE	Tue, Apr 28, 2009	16.99	17.35	15.57	15.60
107	NASDAQ	LOPE	Mon, Apr 27, 2009	15.47	16.22	15.02	15.94
106	NASDAQ	LOPE	Fri, Apr 24, 2009	15.28	15.69	15.20	15.54
105	NASDAQ	LOPE	Thu, Apr 23, 2009	15.06	15.24	15.00	15.15
104	NASDAQ	LOPE	Wed, Apr 22, 2009	14.94	15.20	14.66	14.83
103	NASDAQ	LOPE	Tue, Apr 21, 2009	15.00	15.32	14.50	14.93
102	NASDAQ	LOPE	Mon, Apr 20, 2009	15.75	16.11	14.91	15.00
101	NASDAQ	LOPE	Fri, Apr 17, 2009	15.75	16.06	15.58	15.95
100	NASDAQ	LOPE	Thu, Apr 16, 2009	14.82	15.75	14.51	15.68
99	NASDAQ	LOPE	Wed, Apr 15, 2009	14.59	14.87	14.50	14.72
98	NASDAQ	LOPE	Tue, Apr 14, 2009	14.71	15.00	14.71	14.71
97	NASDAQ	LOPE	Mon, Apr 13, 2009	14.91	15.03	14.57	14.93
96	NASDAQ	LOPE	Thu, Apr 9, 2009	15.29	15.65	14.82	14.84
95	NASDAQ	LOPE	Wed, Apr 8, 2009	15.42	15.66	14.19	15.12
94	NASDAQ	LOPE	Tue, Apr 7, 2009	16.21	17.15	15.40	15.50
93	NASDAQ	LOPE	Mon, Apr 6, 2009	16.27	16.37	15.76	16.31
92	NASDAQ	LOPE	Fri, Apr 3, 2009	16.68	16.75	16.19	16.38
91	NASDAQ	LOPE	Thu, Apr 2, 2009	16.85	17.15	16.38	16.68
90	NASDAQ	LOPE	Wed, Apr 1, 2009	17.02	17.15	16.25	16.65
89	NASDAQ	LOPE	Tue, Mar 31, 2009	17.54	17.70	16.82	17.26
88	NASDAQ	LOPE	Mon, Mar 30, 2009	16.85	17.49	16.55	17.31
87	NASDAQ	LOPE	Fri, Mar 27, 2009	17.24	17.69	17.10	17.18
86	NASDAQ	LOPE	Thu, Mar 26, 2009	16.85	17.38	16.35	17.30
85	NASDAQ	LOPE	Wed, Mar 25, 2009	16.75	16.90	15.69	16.20
84	NASDAQ	LOPE	Tue, Mar 24, 2009	15.77	16.70	15.72	16.25
83	NASDAQ	LOPE	Mon, Mar 23, 2009	15.50	16.27	15.50	15.95
82	NASDAQ	LOPE	Fri, Mar 20, 2009	15.48	15.73	15.07	15.29
81	NASDAQ	LOPE	Thu, Mar 19, 2009	15.41	15.62	15.05	15.27
80	NASDAQ	LOPE	Wed, Mar 18, 2009	15.32	15.58	14.60	15.41
79	NASDAQ	LOPE	Tue, Mar 17, 2009	14.84	15.36	14.52	15.36
78	NASDAQ	LOPE	Mon, Mar 16, 2009	16.14	16.65	14.67	14.81
77	NASDAQ	LOPE	Fri, Mar 13, 2009	16.40	16.45	15.68	15.95
76	NASDAQ	LOPE	Thu, Mar 12, 2009	16.00	16.70	15.82	16.30
75	NASDAQ	LOPE	Wed, Mar 11, 2009	15.05	16.55	14.87	16.00
74	NASDAQ	LOPE	Tue, Mar 10, 2009	13.80	14.39	13.65	14.38
73	NASDAQ	LOPE	Mon, Mar 9, 2009	13.03	14.20	12.85	13.45
72	NASDAQ	LOPE	Fri, Mar 6, 2009	13.27	13.45	12.53	12.99
71	NASDAQ	LOPE	Thu, Mar 5, 2009	13.99	14.52	12.85	13.16
70	NASDAQ	LOPE	Wed, Mar 4, 2009	15.46	15.93	14.13	14.25
69	NASDAQ	LOPE	Tue, Mar 3, 2009	16.32	16.72	14.99	15.30
68	NASDAQ	LOPE	Mon, Mar 2, 2009	16.77	17.02	15.05	16.23
67	NASDAQ	LOPE	Fri, Feb 27, 2009	16.36	17.36	15.99	17.02
66	NASDAQ	LOPE	Thu, Feb 26, 2009	17.17	17.60	15.63	16.74
65	NASDAQ	LOPE	Wed, Feb 25, 2009	18.86	18.87	17.12	17.24
64	NASDAQ	LOPE	Tue, Feb 24, 2009	19.35	19.61	18.60	18.81
63	NASDAQ	LOPE	Mon, Feb 23, 2009	18.63	19.32	18.61	19.18
62	NASDAQ	LOPE	Fri, Feb 20, 2009	18.52	19.00	17.96	18.81
61	NASDAQ	LOPE	Thu, Feb 19, 2009	18.09	18.59	16.19	17.13
60	NASDAQ	LOPE	Wed, Feb 18, 2009	18.04	18.54	17.25	17.75
59	NASDAQ	LOPE	Tue, Feb 17, 2009	18.25	18.50	17.63	17.80
58	NASDAQ	LOPE	Fri, Feb 13, 2009	19.14	19.14	17.71	18.14
57	NASDAQ	LOPE	Thu, Feb 12, 2009	17.86	19.44	17.24	17.93
56	NASDAQ	LOPE	Wed, Feb 11, 2009	18.25	19.18	18.20	18.49
55	NASDAQ	LOPE	Tue, Feb 10, 2009	19.78	20.00	17.99	18.09
54	NASDAQ	LOPE	Mon, Feb 9, 2009	19.52	20.25	18.72	19.92
53	NASDAQ	LOPE	Fri, Feb 6, 2009	19.33	19.33	18.80	19.06
52	NASDAQ	LOPE	Thu, Feb 5, 2009	18.70	19.60	18.59	19.26
51	NASDAQ	LOPE	Wed, Feb 4, 2009	18.77	20.00	18.55	18.74
50	NASDAQ	LOPE	Tue, Feb 3, 2009	18.14	18.83	17.51	18.57
49	NASDAQ	LOPE	Mon, Feb 2, 2009	17.18	18.21	17.18	18.02
48	NASDAQ	LOPE	Fri, Jan 30, 2009	17.98	18.71	16.65	17.33
47	NASDAQ	LOPE	Thu, Jan 29, 2009	17.87	18.54	17.42	17.80
46	NASDAQ	LOPE	Wed, Jan 28, 2009	18.75	19.05	17.43	17.99
45	NASDAQ	LOPE	Tue, Jan 27, 2009	18.92	19.20	18.35	18.75
44	NASDAQ	LOPE	Mon, Jan 26, 2009	19.90	20.19	18.00	18.92
43	NASDAQ	LOPE	Fri, Jan 23, 2009	19.92	20.20	19.58	19.90
42	NASDAQ	LOPE	Thu, Jan 22, 2009	19.82	20.79	19.76	19.96
41	NASDAQ	LOPE	Wed, Jan 21, 2009	19.00	20.05	18.23	20.00
40	NASDAQ	LOPE	Tue, Jan 20, 2009	20.59	20.59	18.81	18.93
39	NASDAQ	LOPE	Fri, Jan 16, 2009	20.39	20.80	19.10	20.19
38	NASDAQ	LOPE	Thu, Jan 15, 2009	18.54	20.09	18.33	20.03
37	NASDAQ	LOPE	Wed, Jan 14, 2009	18.33	18.88	18.21	18.55
36	NASDAQ	LOPE	Tue, Jan 13, 2009	18.83	19.39	18.21	18.50
35	NASDAQ	LOPE	Mon, Jan 12, 2009	18.00	18.80	17.44	18.78
34	NASDAQ	LOPE	Fri, Jan 9, 2009	18.00	18.89	17.34	17.92
33	NASDAQ	LOPE	Thu, Jan 8, 2009	17.00	17.61	16.59	17.00
32	NASDAQ	LOPE	Wed, Jan 7, 2009	17.81	17.81	16.84	17.00
31	NASDAQ	LOPE	Tue, Jan 6, 2009	18.67	18.93	17.76	18.01
30	NASDAQ	LOPE	Mon, Jan 5, 2009	18.98	19.50	18.53	18.61
29	NASDAQ	LOPE	Fri, Jan 2, 2009	18.90	19.24	18.55	18.98
28	NASDAQ	LOPE	Wed, Dec 31, 2008	18.59	19.06	18.40	18.78
27	NASDAQ	LOPE	Tue, Dec 30, 2008	18.27	19.12	17.76	18.37
26	NASDAQ	LOPE	Mon, Dec 29, 2008	17.10	18.00	17.10	18.00
25	NASDAQ	LOPE	Fri, Dec 26, 2008	17.40	17.45	17.01	17.17
24	NASDAQ	LOPE	Wed, Dec 24, 2008	17.40	17.40	17.00	17.29
23	NASDAQ	LOPE	Tue, Dec 23, 2008	17.64	17.73	17.24	17.36
22	NASDAQ	LOPE	Mon, Dec 22, 2008	16.79	17.68	16.15	17.55
21	NASDAQ	LOPE	Fri, Dec 19, 2008	17.30	17.72	16.41	16.74
20	NASDAQ	LOPE	Thu, Dec 18, 2008	16.43	17.49	16.29	17.35
19	NASDAQ	LOPE	Wed, Dec 17, 2008	14.46	16.50	14.46	16.25
18	NASDAQ	LOPE	Tue, Dec 16, 2008	13.93	14.80	13.80	14.76
17	NASDAQ	LOPE	Mon, Dec 15, 2008	14.63	15.17	13.53	13.90
16	NASDAQ	LOPE	Fri, Dec 12, 2008	14.35	14.74	13.52	14.58
15	NASDAQ	LOPE	Thu, Dec 11, 2008	15.65	15.92	14.57	14.67
14	NASDAQ	LOPE	Wed, Dec 10, 2008	15.08	16.07	15.08	15.71
13	NASDAQ	LOPE	Tue, Dec 9, 2008	15.50	15.83	15.00	15.06
12	NASDAQ	LOPE	Mon, Dec 8, 2008	16.41	16.66	15.50	15.68
11	NASDAQ	LOPE	Fri, Dec 5, 2008	15.99	16.24	14.75	15.95
10	NASDAQ	LOPE	Thu, Dec 4, 2008	15.50	16.36	15.50	15.99
9	NASDAQ	LOPE	Wed, Dec 3, 2008	15.53	17.26	15.50	15.80
8	NASDAQ	LOPE	Tue, Dec 2, 2008	15.24	16.78	14.75	15.61
7	NASDAQ	LOPE	Mon, Dec 1, 2008	14.36	15.29	14.24	14.69
6	NASDAQ	LOPE	Fri, Nov 28, 2008	16.07	16.07	14.25	14.84
5	NASDAQ	LOPE	Wed, Nov 26, 2008	14.00	16.06	13.44	16.00
4	NASDAQ	LOPE	Tue, Nov 25, 2008	12.93	14.00	12.76	13.95
3	NASDAQ	LOPE	Mon, Nov 24, 2008	12.62	14.22	12.15	13.15
2	NASDAQ	LOPE	Fri, Nov 21, 2008	12.00	13.00	11.75	12.35
1	NASDAQ	LOPE	Thu, Nov 20, 2008	10.00	12.39	9.49	11.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Grand Canyon Education Inc NASDAQ:LOPE 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