LPL Financial Holdings Inc NASDAQ:LPLA Historical Prices

Below are the 3356 trading days of historical prices for LPLA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3356	NASDAQ	LPLA	Thu, Mar 21, 2024	268.86	274.08	267.26	273.36
3355	NASDAQ	LPLA	Wed, Mar 20, 2024	269.27	270.45	266.24	268.86
3354	NASDAQ	LPLA	Tue, Mar 19, 2024	269.14	271.57	268.22	269.71
3353	NASDAQ	LPLA	Mon, Mar 18, 2024	267.33	271.99	266.61	269.75
3352	NASDAQ	LPLA	Fri, Mar 15, 2024	262.63	269.15	262.63	268.44
3351	NASDAQ	LPLA	Thu, Mar 14, 2024	265.69	266.97	262.28	264.24
3350	NASDAQ	LPLA	Wed, Mar 13, 2024	265.27	266.17	262.00	262.57
3349	NASDAQ	LPLA	Tue, Mar 12, 2024	265.88	266.90	262.76	265.26
3348	NASDAQ	LPLA	Mon, Mar 11, 2024	263.67	265.04	260.83	264.11
3347	NASDAQ	LPLA	Fri, Mar 8, 2024	268.62	269.29	263.95	263.98
3346	NASDAQ	LPLA	Thu, Mar 7, 2024	266.64	269.23	265.01	268.75
3345	NASDAQ	LPLA	Wed, Mar 6, 2024	264.67	266.84	261.19	266.70
3344	NASDAQ	LPLA	Tue, Mar 5, 2024	265.41	266.56	261.49	264.35
3343	NASDAQ	LPLA	Mon, Mar 4, 2024	266.13	270.79	265.82	267.70
3342	NASDAQ	LPLA	Fri, Mar 1, 2024	267.90	268.68	263.44	266.24
3341	NASDAQ	LPLA	Thu, Feb 29, 2024	268.07	269.53	265.22	267.89
3340	NASDAQ	LPLA	Wed, Feb 28, 2024	266.43	271.11	266.10	268.37
3339	NASDAQ	LPLA	Tue, Feb 27, 2024	267.60	270.23	266.08	267.95
3338	NASDAQ	LPLA	Mon, Feb 26, 2024	263.00	268.29	262.14	267.93
3337	NASDAQ	LPLA	Fri, Feb 23, 2024	264.45	267.04	263.36	263.36
3336	NASDAQ	LPLA	Thu, Feb 22, 2024	257.67	263.92	257.67	262.65
3335	NASDAQ	LPLA	Wed, Feb 21, 2024	256.76	258.38	255.42	256.50
3334	NASDAQ	LPLA	Tue, Feb 20, 2024	256.94	260.22	254.36	255.86
3333	NASDAQ	LPLA	Fri, Feb 16, 2024	257.46	264.24	257.33	257.66
3332	NASDAQ	LPLA	Thu, Feb 15, 2024	256.71	259.10	254.89	257.46
3331	NASDAQ	LPLA	Wed, Feb 14, 2024	257.75	259.28	252.17	255.00
3330	NASDAQ	LPLA	Tue, Feb 13, 2024	257.14	263.34	254.77	257.80
3329	NASDAQ	LPLA	Mon, Feb 12, 2024	249.00	251.53	246.49	251.44
3328	NASDAQ	LPLA	Fri, Feb 9, 2024	245.47	248.21	244.20	248.13
3327	NASDAQ	LPLA	Thu, Feb 8, 2024	243.41	245.14	241.59	243.81
3326	NASDAQ	LPLA	Wed, Feb 7, 2024	243.17	245.28	239.90	243.80
3325	NASDAQ	LPLA	Tue, Feb 6, 2024	248.19	249.67	240.75	241.50
3324	NASDAQ	LPLA	Mon, Feb 5, 2024	251.60	251.60	245.56	248.23
3323	NASDAQ	LPLA	Fri, Feb 2, 2024	250.00	259.27	241.67	251.21
3322	NASDAQ	LPLA	Thu, Feb 1, 2024	238.76	242.05	236.96	240.46
3321	NASDAQ	LPLA	Wed, Jan 31, 2024	242.56	242.82	237.28	239.19
3320	NASDAQ	LPLA	Tue, Jan 30, 2024	241.08	245.55	240.60	244.31
3319	NASDAQ	LPLA	Mon, Jan 29, 2024	241.52	243.29	239.85	240.28
3318	NASDAQ	LPLA	Fri, Jan 26, 2024	241.84	244.82	240.70	243.01
3317	NASDAQ	LPLA	Thu, Jan 25, 2024	242.07	245.00	239.77	240.68
3316	NASDAQ	LPLA	Wed, Jan 24, 2024	242.73	244.76	240.37	242.07
3315	NASDAQ	LPLA	Tue, Jan 23, 2024	243.91	245.34	240.94	241.14
3314	NASDAQ	LPLA	Mon, Jan 22, 2024	239.50	242.51	237.30	242.17
3313	NASDAQ	LPLA	Fri, Jan 19, 2024	237.86	241.09	236.56	239.60
3312	NASDAQ	LPLA	Thu, Jan 18, 2024	232.79	236.77	231.08	236.64
3311	NASDAQ	LPLA	Wed, Jan 17, 2024	230.00	236.51	228.63	234.08
3310	NASDAQ	LPLA	Tue, Jan 16, 2024	231.00	235.16	230.93	233.06
3309	NASDAQ	LPLA	Fri, Jan 12, 2024	233.14	235.60	229.37	230.93
3308	NASDAQ	LPLA	Thu, Jan 11, 2024	235.30	236.55	232.04	232.91
3307	NASDAQ	LPLA	Wed, Jan 10, 2024	232.06	234.61	231.06	234.17
3306	NASDAQ	LPLA	Tue, Jan 9, 2024	237.97	238.85	230.21	232.85
3305	NASDAQ	LPLA	Mon, Jan 8, 2024	235.31	237.83	230.02	237.56
3304	NASDAQ	LPLA	Fri, Jan 5, 2024	233.00	235.81	230.95	234.55
3303	NASDAQ	LPLA	Thu, Jan 4, 2024	233.31	238.29	232.40	232.68
3302	NASDAQ	LPLA	Wed, Jan 3, 2024	231.09	235.88	230.06	232.73
3301	NASDAQ	LPLA	Tue, Jan 2, 2024	228.84	230.90	223.81	230.75
3300	NASDAQ	LPLA	Fri, Dec 29, 2023	229.29	229.45	226.82	227.62
3299	NASDAQ	LPLA	Thu, Dec 28, 2023	227.73	229.48	227.49	228.46
3298	NASDAQ	LPLA	Wed, Dec 27, 2023	227.74	229.12	226.68	227.67
3297	NASDAQ	LPLA	Tue, Dec 26, 2023	226.13	228.53	225.21	227.28
3296	NASDAQ	LPLA	Fri, Dec 22, 2023	222.70	226.58	222.38	225.76
3295	NASDAQ	LPLA	Thu, Dec 21, 2023	221.07	223.10	218.15	223.01
3294	NASDAQ	LPLA	Wed, Dec 20, 2023	217.95	225.02	217.95	221.59
3293	NASDAQ	LPLA	Tue, Dec 19, 2023	218.88	224.39	218.88	222.60
3292	NASDAQ	LPLA	Mon, Dec 18, 2023	215.19	220.22	213.86	218.23
3291	NASDAQ	LPLA	Fri, Dec 15, 2023	213.21	215.87	208.44	209.89
3290	NASDAQ	LPLA	Thu, Dec 14, 2023	214.00	217.07	211.79	214.83
3289	NASDAQ	LPLA	Wed, Dec 13, 2023	228.00	229.00	212.65	214.70
3288	NASDAQ	LPLA	Tue, Dec 12, 2023	225.33	230.13	224.54	228.00
3287	NASDAQ	LPLA	Mon, Dec 11, 2023	224.72	228.10	222.55	225.33
3286	NASDAQ	LPLA	Fri, Dec 8, 2023	217.29	225.17	216.07	224.11
3285	NASDAQ	LPLA	Thu, Dec 7, 2023	216.80	217.77	214.23	216.34
3284	NASDAQ	LPLA	Wed, Dec 6, 2023	223.23	224.79	216.73	216.80
3283	NASDAQ	LPLA	Tue, Dec 5, 2023	221.30	222.13	218.00	222.05
3282	NASDAQ	LPLA	Mon, Dec 4, 2023	221.62	225.22	221.01	222.41
3281	NASDAQ	LPLA	Fri, Dec 1, 2023	220.61	224.65	219.42	221.99
3280	NASDAQ	LPLA	Thu, Nov 30, 2023	217.81	223.54	217.52	222.30
3279	NASDAQ	LPLA	Wed, Nov 29, 2023	216.66	220.06	212.79	216.82
3278	NASDAQ	LPLA	Tue, Nov 28, 2023	230.92	230.92	216.37	216.46
3277	NASDAQ	LPLA	Mon, Nov 27, 2023	227.85	231.69	227.85	230.61
3276	NASDAQ	LPLA	Fri, Nov 24, 2023	225.93	230.24	225.93	228.85
3275	NASDAQ	LPLA	Wed, Nov 22, 2023	227.70	229.08	225.12	226.34
3274	NASDAQ	LPLA	Tue, Nov 21, 2023	225.52	229.89	225.27	227.71
3273	NASDAQ	LPLA	Mon, Nov 20, 2023	224.46	227.86	224.28	225.11
3272	NASDAQ	LPLA	Fri, Nov 17, 2023	221.90	224.75	220.83	224.46
3271	NASDAQ	LPLA	Thu, Nov 16, 2023	221.94	225.53	217.26	221.02
3270	NASDAQ	LPLA	Wed, Nov 15, 2023	223.00	223.55	220.31	221.49
3269	NASDAQ	LPLA	Tue, Nov 14, 2023	223.01	225.60	218.69	222.06
3268	NASDAQ	LPLA	Mon, Nov 13, 2023	228.78	229.87	226.29	226.57
3267	NASDAQ	LPLA	Fri, Nov 10, 2023	227.30	229.33	225.13	228.57
3266	NASDAQ	LPLA	Thu, Nov 9, 2023	224.42	229.17	223.84	226.96
3265	NASDAQ	LPLA	Wed, Nov 8, 2023	221.36	223.67	220.91	223.14
3264	NASDAQ	LPLA	Tue, Nov 7, 2023	219.27	222.97	218.47	221.39
3263	NASDAQ	LPLA	Mon, Nov 6, 2023	219.85	221.30	215.60	220.91
3262	NASDAQ	LPLA	Fri, Nov 3, 2023	223.77	223.77	215.80	218.03
3261	NASDAQ	LPLA	Thu, Nov 2, 2023	218.71	223.62	216.44	219.57
3260	NASDAQ	LPLA	Wed, Nov 1, 2023	225.66	228.14	217.00	218.48
3259	NASDAQ	LPLA	Tue, Oct 31, 2023	222.68	224.85	218.33	224.52
3258	NASDAQ	LPLA	Mon, Oct 30, 2023	221.49	227.46	220.56	223.29
3257	NASDAQ	LPLA	Fri, Oct 27, 2023	207.45	227.31	200.18	221.46
3256	NASDAQ	LPLA	Thu, Oct 26, 2023	215.00	223.84	215.00	221.93
3255	NASDAQ	LPLA	Wed, Oct 25, 2023	219.46	219.63	215.20	216.21
3254	NASDAQ	LPLA	Tue, Oct 24, 2023	221.49	222.10	218.62	220.04
3253	NASDAQ	LPLA	Mon, Oct 23, 2023	221.56	222.66	218.12	219.18
3252	NASDAQ	LPLA	Fri, Oct 20, 2023	225.89	227.08	220.10	221.56
3251	NASDAQ	LPLA	Thu, Oct 19, 2023	231.57	232.70	225.77	225.88
3250	NASDAQ	LPLA	Wed, Oct 18, 2023	236.90	236.90	232.74	232.74
3249	NASDAQ	LPLA	Tue, Oct 17, 2023	233.09	239.61	232.67	238.07
3248	NASDAQ	LPLA	Mon, Oct 16, 2023	230.15	233.67	230.15	232.12
3247	NASDAQ	LPLA	Fri, Oct 13, 2023	227.66	231.22	224.76	227.86
3246	NASDAQ	LPLA	Thu, Oct 12, 2023	231.71	231.75	223.29	227.83
3245	NASDAQ	LPLA	Wed, Oct 11, 2023	236.99	237.40	230.54	233.38
3244	NASDAQ	LPLA	Tue, Oct 10, 2023	238.59	241.49	237.07	237.17
3243	NASDAQ	LPLA	Mon, Oct 9, 2023	236.63	239.08	235.12	236.80
3242	NASDAQ	LPLA	Fri, Oct 6, 2023	235.02	241.68	228.23	239.77
3241	NASDAQ	LPLA	Thu, Oct 5, 2023	231.48	236.40	229.80	234.84
3240	NASDAQ	LPLA	Wed, Oct 4, 2023	230.20	236.41	229.53	232.55
3239	NASDAQ	LPLA	Tue, Oct 3, 2023	236.36	236.36	228.28	230.70
3238	NASDAQ	LPLA	Mon, Oct 2, 2023	237.79	241.72	236.26	238.18
3237	NASDAQ	LPLA	Fri, Sep 29, 2023	238.80	240.60	237.22	237.65
3236	NASDAQ	LPLA	Thu, Sep 28, 2023	237.35	240.99	237.35	238.86
3235	NASDAQ	LPLA	Wed, Sep 27, 2023	239.14	239.29	236.62	237.06
3234	NASDAQ	LPLA	Tue, Sep 26, 2023	238.36	240.89	236.20	237.59
3233	NASDAQ	LPLA	Mon, Sep 25, 2023	240.49	242.66	239.80	240.67
3232	NASDAQ	LPLA	Fri, Sep 22, 2023	239.25	245.65	237.48	241.15
3231	NASDAQ	LPLA	Thu, Sep 21, 2023	245.54	246.89	235.86	238.87
3230	NASDAQ	LPLA	Wed, Sep 20, 2023	247.17	250.09	246.39	246.68
3229	NASDAQ	LPLA	Tue, Sep 19, 2023	247.42	250.65	247.03	247.52
3228	NASDAQ	LPLA	Mon, Sep 18, 2023	246.23	247.16	240.96	246.50
3227	NASDAQ	LPLA	Fri, Sep 15, 2023	244.36	247.88	243.61	247.08
3226	NASDAQ	LPLA	Thu, Sep 14, 2023	244.16	246.10	243.39	245.49
3225	NASDAQ	LPLA	Wed, Sep 13, 2023	243.64	244.98	241.28	242.83
3224	NASDAQ	LPLA	Tue, Sep 12, 2023	241.06	243.74	240.14	242.73
3223	NASDAQ	LPLA	Mon, Sep 11, 2023	240.88	240.88	240.88	240.88
3222	NASDAQ	LPLA	Fri, Sep 8, 2023	235.64	242.71	235.64	242.50
3221	NASDAQ	LPLA	Thu, Sep 7, 2023	235.08	237.28	234.28	235.56
3220	NASDAQ	LPLA	Wed, Sep 6, 2023	231.52	236.37	231.27	234.59
3219	NASDAQ	LPLA	Tue, Sep 5, 2023	235.20	236.19	233.07	233.37
3218	NASDAQ	LPLA	Fri, Sep 1, 2023	231.00	237.26	229.24	234.35
3217	NASDAQ	LPLA	Thu, Aug 31, 2023	233.46	234.28	229.54	230.59
3216	NASDAQ	LPLA	Wed, Aug 30, 2023	233.09	235.32	232.06	233.39
3215	NASDAQ	LPLA	Tue, Aug 29, 2023	235.95	237.97	232.61	233.09
3214	NASDAQ	LPLA	Mon, Aug 28, 2023	233.59	238.76	232.43	236.70
3213	NASDAQ	LPLA	Fri, Aug 25, 2023	234.14	235.35	231.41	234.13
3212	NASDAQ	LPLA	Thu, Aug 24, 2023	230.54	236.49	229.32	234.54
3211	NASDAQ	LPLA	Wed, Aug 23, 2023	230.20	231.06	225.65	229.16
3210	NASDAQ	LPLA	Tue, Aug 22, 2023	230.86	233.97	227.77	228.82
3209	NASDAQ	LPLA	Mon, Aug 21, 2023	226.00	233.89	226.00	231.97
3208	NASDAQ	LPLA	Fri, Aug 18, 2023	219.19	227.26	218.60	225.11
3207	NASDAQ	LPLA	Thu, Aug 17, 2023	221.17	222.55	218.63	219.19
3206	NASDAQ	LPLA	Wed, Aug 16, 2023	222.19	223.14	221.22	221.39
3205	NASDAQ	LPLA	Tue, Aug 15, 2023	226.54	227.15	221.20	222.19
3204	NASDAQ	LPLA	Mon, Aug 14, 2023	225.37	227.96	224.02	227.45
3203	NASDAQ	LPLA	Fri, Aug 11, 2023	225.21	228.55	222.70	225.62
3202	NASDAQ	LPLA	Thu, Aug 10, 2023	225.86	228.65	222.73	225.21
3201	NASDAQ	LPLA	Wed, Aug 9, 2023	230.95	231.35	224.34	224.93
3200	NASDAQ	LPLA	Tue, Aug 8, 2023	229.15	231.42	225.41	230.78
3199	NASDAQ	LPLA	Mon, Aug 7, 2023	232.17	235.12	232.17	234.14
3198	NASDAQ	LPLA	Fri, Aug 4, 2023	236.46	237.68	231.07	231.23
3197	NASDAQ	LPLA	Thu, Aug 3, 2023	231.84	239.41	231.49	236.80
3196	NASDAQ	LPLA	Wed, Aug 2, 2023	231.63	232.60	230.46	231.95
3195	NASDAQ	LPLA	Tue, Aug 1, 2023	228.98	233.61	228.13	233.13
3194	NASDAQ	LPLA	Mon, Jul 31, 2023	229.00	232.31	225.81	229.36
3193	NASDAQ	LPLA	Fri, Jul 28, 2023	236.34	236.34	223.04	226.85
3192	NASDAQ	LPLA	Thu, Jul 27, 2023	236.11	238.55	232.57	236.86
3191	NASDAQ	LPLA	Wed, Jul 26, 2023	235.78	238.48	234.99	236.11
3190	NASDAQ	LPLA	Tue, Jul 25, 2023	231.60	235.05	230.29	233.22
3189	NASDAQ	LPLA	Mon, Jul 24, 2023	230.25	233.87	229.20	232.07
3188	NASDAQ	LPLA	Fri, Jul 21, 2023	234.00	234.00	229.73	230.39
3187	NASDAQ	LPLA	Thu, Jul 20, 2023	231.04	234.18	229.67	232.95
3186	NASDAQ	LPLA	Wed, Jul 19, 2023	230.85	233.57	228.57	229.26
3185	NASDAQ	LPLA	Tue, Jul 18, 2023	228.03	235.63	226.51	233.94
3184	NASDAQ	LPLA	Mon, Jul 17, 2023	220.27	226.52	219.34	225.84
3183	NASDAQ	LPLA	Fri, Jul 14, 2023	222.95	223.30	219.83	220.48
3182	NASDAQ	LPLA	Thu, Jul 13, 2023	221.33	222.62	218.60	221.62
3181	NASDAQ	LPLA	Wed, Jul 12, 2023	220.00	222.12	214.03	219.60
3180	NASDAQ	LPLA	Tue, Jul 11, 2023	222.64	225.79	221.95	222.24
3179	NASDAQ	LPLA	Mon, Jul 10, 2023	225.33	226.15	221.07	221.15
3178	NASDAQ	LPLA	Fri, Jul 7, 2023	220.95	226.87	220.95	224.82
3177	NASDAQ	LPLA	Thu, Jul 6, 2023	218.35	222.90	217.37	220.54
3176	NASDAQ	LPLA	Wed, Jul 5, 2023	217.62	220.94	216.30	218.49
3175	NASDAQ	LPLA	Mon, Jul 3, 2023	219.05	221.90	217.05	220.51
3174	NASDAQ	LPLA	Fri, Jun 30, 2023	218.65	219.18	215.39	217.43
3173	NASDAQ	LPLA	Thu, Jun 29, 2023	213.77	218.95	212.76	217.90
3172	NASDAQ	LPLA	Wed, Jun 28, 2023	212.55	213.94	210.82	211.46
3171	NASDAQ	LPLA	Tue, Jun 27, 2023	211.40	214.58	209.93	212.74
3170	NASDAQ	LPLA	Mon, Jun 26, 2023	207.48	213.38	207.23	211.38
3169	NASDAQ	LPLA	Fri, Jun 23, 2023	209.00	210.29	207.26	208.24
3168	NASDAQ	LPLA	Thu, Jun 22, 2023	210.10	210.23	204.51	209.75
3167	NASDAQ	LPLA	Wed, Jun 21, 2023	209.46	214.59	209.22	210.63
3166	NASDAQ	LPLA	Tue, Jun 20, 2023	205.90	209.64	203.16	209.21
3165	NASDAQ	LPLA	Fri, Jun 16, 2023	214.44	214.44	208.08	208.98
3164	NASDAQ	LPLA	Thu, Jun 15, 2023	204.10	214.19	204.10	213.97
3163	NASDAQ	LPLA	Wed, Jun 14, 2023	199.31	207.02	199.31	205.61
3162	NASDAQ	LPLA	Tue, Jun 13, 2023	197.89	201.06	196.69	200.10
3161	NASDAQ	LPLA	Mon, Jun 12, 2023	202.88	203.72	195.59	196.73
3160	NASDAQ	LPLA	Fri, Jun 9, 2023	201.74	204.87	200.37	204.52
3159	NASDAQ	LPLA	Thu, Jun 8, 2023	203.41	204.70	197.30	200.68
3158	NASDAQ	LPLA	Wed, Jun 7, 2023	201.35	205.04	199.29	204.88
3157	NASDAQ	LPLA	Tue, Jun 6, 2023	198.67	202.64	198.35	200.35
3156	NASDAQ	LPLA	Mon, Jun 5, 2023	201.94	202.77	196.46	199.99
3155	NASDAQ	LPLA	Fri, Jun 2, 2023	199.13	203.94	199.04	202.77
3154	NASDAQ	LPLA	Thu, Jun 1, 2023	195.22	197.15	190.13	195.79
3153	NASDAQ	LPLA	Wed, May 31, 2023	196.96	198.22	192.32	194.78
3152	NASDAQ	LPLA	Tue, May 30, 2023	199.44	200.56	196.85	198.52
3151	NASDAQ	LPLA	Fri, May 26, 2023	198.00	199.89	196.71	197.70
3150	NASDAQ	LPLA	Thu, May 25, 2023	194.01	200.52	194.01	198.06
3149	NASDAQ	LPLA	Wed, May 24, 2023	196.68	196.68	193.01	193.61
3148	NASDAQ	LPLA	Tue, May 23, 2023	198.13	201.80	195.72	197.03
3147	NASDAQ	LPLA	Mon, May 22, 2023	198.28	200.12	195.87	198.04
3146	NASDAQ	LPLA	Fri, May 19, 2023	197.82	199.90	195.79	197.98
3145	NASDAQ	LPLA	Thu, May 18, 2023	195.30	197.61	193.98	196.75
3144	NASDAQ	LPLA	Wed, May 17, 2023	191.18	197.24	190.67	195.54
3143	NASDAQ	LPLA	Tue, May 16, 2023	191.44	192.75	189.59	189.89
3142	NASDAQ	LPLA	Mon, May 15, 2023	188.84	193.57	187.87	191.10
3141	NASDAQ	LPLA	Fri, May 12, 2023	190.26	192.42	186.35	187.93
3140	NASDAQ	LPLA	Thu, May 11, 2023	187.40	190.41	187.14	187.96
3139	NASDAQ	LPLA	Wed, May 10, 2023	193.73	194.37	188.98	190.35
3138	NASDAQ	LPLA	Tue, May 9, 2023	191.20	194.04	190.68	192.50
3137	NASDAQ	LPLA	Mon, May 8, 2023	193.41	194.23	191.63	193.15
3136	NASDAQ	LPLA	Fri, May 5, 2023	187.35	195.43	186.91	190.82
3135	NASDAQ	LPLA	Thu, May 4, 2023	184.05	184.63	179.00	180.95
3134	NASDAQ	LPLA	Wed, May 3, 2023	195.87	198.03	187.11	187.67
3133	NASDAQ	LPLA	Tue, May 2, 2023	208.50	209.91	194.55	196.14
3132	NASDAQ	LPLA	Mon, May 1, 2023	209.67	212.78	207.79	211.43
3131	NASDAQ	LPLA	Fri, Apr 28, 2023	192.71	209.52	192.71	208.84
3130	NASDAQ	LPLA	Thu, Apr 27, 2023	201.54	203.20	197.22	203.01
3129	NASDAQ	LPLA	Wed, Apr 26, 2023	198.19	201.68	197.98	199.47
3128	NASDAQ	LPLA	Tue, Apr 25, 2023	203.27	203.28	198.32	200.51
3127	NASDAQ	LPLA	Mon, Apr 24, 2023	204.04	205.96	203.34	205.39
3126	NASDAQ	LPLA	Fri, Apr 21, 2023	204.55	205.09	200.34	203.88
3125	NASDAQ	LPLA	Thu, Apr 20, 2023	205.00	206.69	204.32	205.36
3124	NASDAQ	LPLA	Wed, Apr 19, 2023	206.78	208.92	203.21	206.78
3123	NASDAQ	LPLA	Tue, Apr 18, 2023	203.51	204.11	202.06	203.46
3122	NASDAQ	LPLA	Mon, Apr 17, 2023	200.70	205.17	199.75	204.29
3121	NASDAQ	LPLA	Fri, Apr 14, 2023	201.77	203.59	198.97	202.99
3120	NASDAQ	LPLA	Thu, Apr 13, 2023	196.51	201.14	195.24	199.44
3119	NASDAQ	LPLA	Wed, Apr 12, 2023	195.33	200.99	195.27	196.76
3118	NASDAQ	LPLA	Tue, Apr 11, 2023	197.68	198.41	194.16	195.27
3117	NASDAQ	LPLA	Mon, Apr 10, 2023	190.52	198.23	190.52	197.53
3116	NASDAQ	LPLA	Thu, Apr 6, 2023	191.69	194.15	190.08	190.72
3115	NASDAQ	LPLA	Wed, Apr 5, 2023	189.12	191.62	187.64	191.19
3114	NASDAQ	LPLA	Tue, Apr 4, 2023	197.60	198.75	189.44	191.90
3113	NASDAQ	LPLA	Mon, Apr 3, 2023	198.12	202.09	196.34	197.59
3112	NASDAQ	LPLA	Fri, Mar 31, 2023	201.24	202.71	198.00	202.40
3111	NASDAQ	LPLA	Thu, Mar 30, 2023	201.65	202.11	197.20	198.94
3110	NASDAQ	LPLA	Wed, Mar 29, 2023	200.73	202.07	197.00	201.11
3109	NASDAQ	LPLA	Tue, Mar 28, 2023	199.39	201.26	196.98	199.65
3108	NASDAQ	LPLA	Mon, Mar 27, 2023	198.46	201.18	196.56	200.50
3107	NASDAQ	LPLA	Fri, Mar 24, 2023	200.10	200.10	188.52	192.00
3106	NASDAQ	LPLA	Thu, Mar 23, 2023	207.12	210.08	203.13	203.88
3105	NASDAQ	LPLA	Wed, Mar 22, 2023	214.41	215.19	204.84	205.04
3104	NASDAQ	LPLA	Tue, Mar 21, 2023	213.04	217.56	211.32	214.80
3103	NASDAQ	LPLA	Mon, Mar 20, 2023	201.20	206.64	198.75	205.64
3102	NASDAQ	LPLA	Fri, Mar 17, 2023	197.18	200.17	194.25	195.47
3101	NASDAQ	LPLA	Thu, Mar 16, 2023	192.61	203.76	189.59	202.64
3100	NASDAQ	LPLA	Wed, Mar 15, 2023	195.64	197.05	190.00	195.51
3099	NASDAQ	LPLA	Tue, Mar 14, 2023	212.88	217.47	205.29	205.97
3098	NASDAQ	LPLA	Mon, Mar 13, 2023	224.37	226.61	198.36	202.70
3097	NASDAQ	LPLA	Fri, Mar 10, 2023	241.24	241.24	226.62	231.56
3096	NASDAQ	LPLA	Thu, Mar 9, 2023	251.00	251.12	239.68	242.49
3095	NASDAQ	LPLA	Wed, Mar 8, 2023	252.79	256.75	249.76	253.15
3094	NASDAQ	LPLA	Tue, Mar 7, 2023	253.43	257.65	251.71	254.03
3093	NASDAQ	LPLA	Mon, Mar 6, 2023	255.00	256.87	247.01	253.43
3092	NASDAQ	LPLA	Fri, Mar 3, 2023	255.60	257.14	251.78	255.57
3091	NASDAQ	LPLA	Thu, Mar 2, 2023	252.33	257.10	250.67	255.55
3090	NASDAQ	LPLA	Wed, Mar 1, 2023	248.53	254.64	248.53	253.80
3089	NASDAQ	LPLA	Tue, Feb 28, 2023	248.44	253.39	247.05	249.56
3088	NASDAQ	LPLA	Mon, Feb 27, 2023	248.13	248.15	243.94	246.55
3087	NASDAQ	LPLA	Fri, Feb 24, 2023	243.07	249.23	242.94	247.30
3086	NASDAQ	LPLA	Thu, Feb 23, 2023	245.36	247.76	240.86	242.90
3085	NASDAQ	LPLA	Wed, Feb 22, 2023	244.33	246.59	241.11	244.63
3084	NASDAQ	LPLA	Tue, Feb 21, 2023	248.94	252.26	245.76	245.81
3083	NASDAQ	LPLA	Fri, Feb 17, 2023	247.80	251.19	246.51	249.99
3082	NASDAQ	LPLA	Thu, Feb 16, 2023	246.49	254.28	246.49	248.19
3081	NASDAQ	LPLA	Wed, Feb 15, 2023	243.11	248.08	243.11	247.91
3080	NASDAQ	LPLA	Tue, Feb 14, 2023	243.42	249.03	243.42	245.02
3079	NASDAQ	LPLA	Mon, Feb 13, 2023	240.90	242.86	239.98	242.50
3078	NASDAQ	LPLA	Fri, Feb 10, 2023	242.25	244.90	238.85	240.12
3077	NASDAQ	LPLA	Thu, Feb 9, 2023	247.34	248.62	240.20	242.25
3076	NASDAQ	LPLA	Wed, Feb 8, 2023	246.41	250.00	242.94	246.21
3075	NASDAQ	LPLA	Tue, Feb 7, 2023	237.00	246.45	234.73	245.99
3074	NASDAQ	LPLA	Mon, Feb 6, 2023	235.42	242.99	235.42	237.20
3073	NASDAQ	LPLA	Fri, Feb 3, 2023	231.30	249.14	230.43	234.93
3072	NASDAQ	LPLA	Thu, Feb 2, 2023	235.55	236.62	221.61	224.53
3071	NASDAQ	LPLA	Wed, Feb 1, 2023	235.95	239.49	234.99	235.55
3070	NASDAQ	LPLA	Tue, Jan 31, 2023	234.09	237.13	231.65	237.12
3069	NASDAQ	LPLA	Mon, Jan 30, 2023	232.28	235.55	230.63	232.45
3068	NASDAQ	LPLA	Fri, Jan 27, 2023	233.19	234.95	230.21	232.00
3067	NASDAQ	LPLA	Thu, Jan 26, 2023	233.41	236.22	231.28	232.24
3066	NASDAQ	LPLA	Wed, Jan 25, 2023	228.92	232.52	226.63	231.94
3065	NASDAQ	LPLA	Tue, Jan 24, 2023	227.78	233.16	225.61	230.91
3064	NASDAQ	LPLA	Mon, Jan 23, 2023	223.34	227.48	223.11	226.95
3063	NASDAQ	LPLA	Fri, Jan 20, 2023	221.84	226.06	221.19	224.30
3062	NASDAQ	LPLA	Thu, Jan 19, 2023	227.92	228.86	219.94	220.44
3061	NASDAQ	LPLA	Wed, Jan 18, 2023	232.61	233.84	226.42	229.89
3060	NASDAQ	LPLA	Tue, Jan 17, 2023	229.30	233.50	227.79	232.79
3059	NASDAQ	LPLA	Fri, Jan 13, 2023	225.40	232.76	224.91	230.29
3058	NASDAQ	LPLA	Thu, Jan 12, 2023	219.38	228.07	217.60	227.23
3057	NASDAQ	LPLA	Wed, Jan 11, 2023	226.37	227.69	220.70	220.72
3056	NASDAQ	LPLA	Tue, Jan 10, 2023	224.82	226.08	221.68	225.78
3055	NASDAQ	LPLA	Mon, Jan 9, 2023	222.55	224.89	221.71	222.50
3054	NASDAQ	LPLA	Fri, Jan 6, 2023	222.80	224.59	220.06	222.34
3053	NASDAQ	LPLA	Thu, Jan 5, 2023	214.14	221.44	213.42	220.00
3052	NASDAQ	LPLA	Wed, Jan 4, 2023	216.62	219.00	210.39	213.40
3051	NASDAQ	LPLA	Tue, Jan 3, 2023	215.31	218.99	214.63	217.21
3050	NASDAQ	LPLA	Fri, Dec 30, 2022	213.39	216.67	213.22	216.17
3049	NASDAQ	LPLA	Thu, Dec 29, 2022	214.69	215.36	212.22	214.82
3048	NASDAQ	LPLA	Wed, Dec 28, 2022	214.09	215.41	212.76	212.99
3047	NASDAQ	LPLA	Tue, Dec 27, 2022	216.05	217.42	213.00	213.61
3046	NASDAQ	LPLA	Fri, Dec 23, 2022	212.49	216.61	210.05	215.75
3045	NASDAQ	LPLA	Thu, Dec 22, 2022	212.32	212.32	209.00	211.11
3044	NASDAQ	LPLA	Wed, Dec 21, 2022	212.04	212.61	209.38	212.44
3043	NASDAQ	LPLA	Tue, Dec 20, 2022	207.50	211.84	205.00	209.19
3042	NASDAQ	LPLA	Mon, Dec 19, 2022	208.03	211.52	206.70	209.15
3041	NASDAQ	LPLA	Fri, Dec 16, 2022	207.83	210.37	203.90	206.94
3040	NASDAQ	LPLA	Thu, Dec 15, 2022	212.00	212.88	206.86	209.32
3039	NASDAQ	LPLA	Wed, Dec 14, 2022	213.52	216.62	211.28	214.45
3038	NASDAQ	LPLA	Tue, Dec 13, 2022	222.78	223.05	208.40	213.36
3037	NASDAQ	LPLA	Mon, Dec 12, 2022	220.88	222.40	219.23	222.36
3036	NASDAQ	LPLA	Fri, Dec 9, 2022	222.11	223.70	218.38	221.04
3035	NASDAQ	LPLA	Thu, Dec 8, 2022	227.43	227.43	220.06	222.04
3034	NASDAQ	LPLA	Wed, Dec 7, 2022	227.81	228.87	222.82	224.46
3033	NASDAQ	LPLA	Tue, Dec 6, 2022	224.40	228.10	224.01	227.05
3032	NASDAQ	LPLA	Mon, Dec 5, 2022	231.00	231.46	221.86	223.42
3031	NASDAQ	LPLA	Fri, Dec 2, 2022	232.13	239.07	231.87	235.71
3030	NASDAQ	LPLA	Thu, Dec 1, 2022	236.28	236.34	227.74	232.89
3029	NASDAQ	LPLA	Wed, Nov 30, 2022	238.28	241.29	233.45	236.71
3028	NASDAQ	LPLA	Tue, Nov 29, 2022	236.60	240.61	235.06	239.91
3027	NASDAQ	LPLA	Mon, Nov 28, 2022	230.74	236.91	230.06	234.98
3026	NASDAQ	LPLA	Fri, Nov 25, 2022	226.62	232.49	225.59	231.76
3025	NASDAQ	LPLA	Wed, Nov 23, 2022	228.84	231.47	225.78	226.15
3024	NASDAQ	LPLA	Tue, Nov 22, 2022	228.74	234.35	226.48	231.57
3023	NASDAQ	LPLA	Mon, Nov 21, 2022	218.13	223.50	218.02	222.73
3022	NASDAQ	LPLA	Fri, Nov 18, 2022	219.15	222.34	216.70	218.22
3021	NASDAQ	LPLA	Thu, Nov 17, 2022	213.65	221.46	213.32	217.60
3020	NASDAQ	LPLA	Wed, Nov 16, 2022	231.10	231.10	217.71	218.42
3019	NASDAQ	LPLA	Tue, Nov 15, 2022	228.24	237.47	228.24	234.92
3018	NASDAQ	LPLA	Mon, Nov 14, 2022	228.62	237.03	228.36	230.84
3017	NASDAQ	LPLA	Fri, Nov 11, 2022	245.69	247.00	227.75	228.13
3016	NASDAQ	LPLA	Thu, Nov 10, 2022	263.56	264.80	238.20	242.51
3015	NASDAQ	LPLA	Wed, Nov 9, 2022	266.73	269.60	255.37	258.11
3014	NASDAQ	LPLA	Tue, Nov 8, 2022	268.96	271.56	266.34	269.17
3013	NASDAQ	LPLA	Mon, Nov 7, 2022	267.35	270.68	265.00	267.85
3012	NASDAQ	LPLA	Fri, Nov 4, 2022	263.87	268.01	262.20	266.93
3011	NASDAQ	LPLA	Thu, Nov 3, 2022	257.91	266.34	257.35	263.09
3010	NASDAQ	LPLA	Wed, Nov 2, 2022	260.58	263.77	256.58	258.91
3009	NASDAQ	LPLA	Tue, Nov 1, 2022	262.24	264.09	257.89	259.71
3008	NASDAQ	LPLA	Mon, Oct 31, 2022	259.79	261.02	254.01	255.65
3007	NASDAQ	LPLA	Fri, Oct 28, 2022	247.05	261.47	242.00	260.19
3006	NASDAQ	LPLA	Thu, Oct 27, 2022	251.57	256.59	250.63	252.34
3005	NASDAQ	LPLA	Wed, Oct 26, 2022	244.79	252.06	243.78	249.00
3004	NASDAQ	LPLA	Tue, Oct 25, 2022	240.17	245.82	239.20	244.98
3003	NASDAQ	LPLA	Mon, Oct 24, 2022	238.71	243.41	238.71	240.66
3002	NASDAQ	LPLA	Fri, Oct 21, 2022	236.75	239.71	233.07	238.52
3001	NASDAQ	LPLA	Thu, Oct 20, 2022	238.03	239.73	232.31	235.27
3000	NASDAQ	LPLA	Wed, Oct 19, 2022	241.45	242.77	235.97	237.06
2999	NASDAQ	LPLA	Tue, Oct 18, 2022	242.81	245.03	239.43	242.10
2998	NASDAQ	LPLA	Mon, Oct 17, 2022	242.99	244.45	236.67	238.00
2997	NASDAQ	LPLA	Fri, Oct 14, 2022	248.66	252.44	236.72	238.54
2996	NASDAQ	LPLA	Thu, Oct 13, 2022	233.24	248.90	232.46	248.27
2995	NASDAQ	LPLA	Wed, Oct 12, 2022	242.94	245.83	240.47	240.59
2994	NASDAQ	LPLA	Tue, Oct 11, 2022	242.07	244.15	238.05	239.84
2993	NASDAQ	LPLA	Mon, Oct 10, 2022	244.80	246.50	241.25	243.99
2992	NASDAQ	LPLA	Fri, Oct 7, 2022	243.48	243.49	232.90	242.48
2991	NASDAQ	LPLA	Thu, Oct 6, 2022	239.57	247.00	239.57	246.42
2990	NASDAQ	LPLA	Wed, Oct 5, 2022	239.88	242.82	237.73	241.39
2989	NASDAQ	LPLA	Tue, Oct 4, 2022	229.53	240.03	229.53	239.88
2988	NASDAQ	LPLA	Mon, Oct 3, 2022	219.30	226.01	217.99	225.57
2987	NASDAQ	LPLA	Fri, Sep 30, 2022	215.67	223.54	215.09	218.48
2986	NASDAQ	LPLA	Thu, Sep 29, 2022	220.66	221.40	215.34	216.47
2985	NASDAQ	LPLA	Wed, Sep 28, 2022	217.58	222.85	216.05	222.25
2984	NASDAQ	LPLA	Tue, Sep 27, 2022	219.48	221.69	216.32	218.51
2983	NASDAQ	LPLA	Mon, Sep 26, 2022	219.22	221.36	213.75	215.02
2982	NASDAQ	LPLA	Fri, Sep 23, 2022	224.29	226.65	218.01	221.34
2981	NASDAQ	LPLA	Thu, Sep 22, 2022	229.81	231.01	226.62	229.65
2980	NASDAQ	LPLA	Wed, Sep 21, 2022	229.87	236.58	227.95	228.52
2979	NASDAQ	LPLA	Tue, Sep 20, 2022	230.40	233.51	228.15	229.16
2978	NASDAQ	LPLA	Mon, Sep 19, 2022	227.04	231.93	226.43	231.72
2977	NASDAQ	LPLA	Fri, Sep 16, 2022	228.96	231.05	222.92	229.91
2976	NASDAQ	LPLA	Thu, Sep 15, 2022	232.11	235.48	231.57	233.20
2975	NASDAQ	LPLA	Wed, Sep 14, 2022	232.94	234.70	227.55	232.88
2974	NASDAQ	LPLA	Tue, Sep 13, 2022	227.23	232.85	226.02	231.51
2973	NASDAQ	LPLA	Mon, Sep 12, 2022	232.05	233.91	229.75	232.00
2972	NASDAQ	LPLA	Fri, Sep 9, 2022	230.01	232.84	228.28	231.26
2971	NASDAQ	LPLA	Thu, Sep 8, 2022	221.91	229.38	221.86	229.29
2970	NASDAQ	LPLA	Wed, Sep 7, 2022	220.07	224.78	217.23	223.79
2969	NASDAQ	LPLA	Tue, Sep 6, 2022	217.24	221.17	216.43	220.83
2968	NASDAQ	LPLA	Fri, Sep 2, 2022	224.10	224.10	217.61	219.25
2967	NASDAQ	LPLA	Thu, Sep 1, 2022	219.10	222.70	217.92	222.47
2966	NASDAQ	LPLA	Wed, Aug 31, 2022	223.34	225.65	221.11	221.33
2965	NASDAQ	LPLA	Tue, Aug 30, 2022	224.01	224.01	219.32	222.43
2964	NASDAQ	LPLA	Mon, Aug 29, 2022	223.92	226.30	220.42	224.04
2963	NASDAQ	LPLA	Fri, Aug 26, 2022	229.63	229.98	224.48	226.16
2962	NASDAQ	LPLA	Thu, Aug 25, 2022	226.49	231.04	225.54	228.53
2961	NASDAQ	LPLA	Wed, Aug 24, 2022	224.70	227.73	223.87	225.26
2960	NASDAQ	LPLA	Tue, Aug 23, 2022	221.00	223.16	220.32	222.79
2959	NASDAQ	LPLA	Mon, Aug 22, 2022	221.72	224.60	219.96	221.00
2958	NASDAQ	LPLA	Fri, Aug 19, 2022	227.22	229.36	223.56	224.39
2957	NASDAQ	LPLA	Thu, Aug 18, 2022	233.18	234.94	231.26	231.95
2956	NASDAQ	LPLA	Wed, Aug 17, 2022	226.02	232.18	224.32	231.82
2955	NASDAQ	LPLA	Tue, Aug 16, 2022	226.23	230.37	224.79	229.13
2954	NASDAQ	LPLA	Mon, Aug 15, 2022	224.90	227.38	223.44	226.03
2953	NASDAQ	LPLA	Fri, Aug 12, 2022	227.58	227.67	223.46	227.58
2952	NASDAQ	LPLA	Thu, Aug 11, 2022	225.27	227.39	223.51	223.72
2951	NASDAQ	LPLA	Wed, Aug 10, 2022	230.00	232.47	222.72	224.03
2950	NASDAQ	LPLA	Tue, Aug 9, 2022	224.33	228.10	222.83	228.02
2949	NASDAQ	LPLA	Mon, Aug 8, 2022	225.25	225.99	221.72	222.83
2948	NASDAQ	LPLA	Fri, Aug 5, 2022	219.17	227.13	218.53	225.14
2947	NASDAQ	LPLA	Thu, Aug 4, 2022	216.64	222.48	208.25	219.29
2946	NASDAQ	LPLA	Wed, Aug 3, 2022	214.90	219.59	211.83	217.06
2945	NASDAQ	LPLA	Tue, Aug 2, 2022	206.50	212.42	203.56	211.14
2944	NASDAQ	LPLA	Mon, Aug 1, 2022	207.45	209.29	204.85	207.00
2943	NASDAQ	LPLA	Fri, Jul 29, 2022	202.38	211.00	202.38	209.92
2942	NASDAQ	LPLA	Thu, Jul 28, 2022	198.25	203.95	194.61	203.59
2941	NASDAQ	LPLA	Wed, Jul 27, 2022	195.07	198.90	194.52	197.12
2940	NASDAQ	LPLA	Tue, Jul 26, 2022	193.75	196.41	192.76	194.12
2939	NASDAQ	LPLA	Mon, Jul 25, 2022	192.64	196.02	191.30	195.92
2938	NASDAQ	LPLA	Fri, Jul 22, 2022	193.41	197.36	190.27	192.39
2937	NASDAQ	LPLA	Thu, Jul 21, 2022	191.52	194.26	189.81	194.25
2936	NASDAQ	LPLA	Wed, Jul 20, 2022	185.61	193.59	184.29	191.85
2935	NASDAQ	LPLA	Tue, Jul 19, 2022	182.03	187.93	178.94	187.01
2934	NASDAQ	LPLA	Mon, Jul 18, 2022	182.27	184.76	177.86	178.96
2933	NASDAQ	LPLA	Fri, Jul 15, 2022	175.15	179.80	172.91	178.83
2932	NASDAQ	LPLA	Thu, Jul 14, 2022	172.24	173.93	169.68	172.53
2931	NASDAQ	LPLA	Wed, Jul 13, 2022	177.21	178.00	173.86	176.92
2930	NASDAQ	LPLA	Tue, Jul 12, 2022	174.44	181.38	172.55	177.68
2929	NASDAQ	LPLA	Mon, Jul 11, 2022	179.27	179.93	175.76	176.51
2928	NASDAQ	LPLA	Fri, Jul 8, 2022	181.44	184.30	179.29	181.84
2927	NASDAQ	LPLA	Thu, Jul 7, 2022	178.54	182.55	178.54	180.68
2926	NASDAQ	LPLA	Wed, Jul 6, 2022	183.90	185.73	173.66	176.49
2925	NASDAQ	LPLA	Tue, Jul 5, 2022	176.98	185.50	173.36	185.40
2924	NASDAQ	LPLA	Fri, Jul 1, 2022	182.24	184.97	176.28	181.23
2923	NASDAQ	LPLA	Thu, Jun 30, 2022	181.47	185.78	177.01	184.48
2922	NASDAQ	LPLA	Wed, Jun 29, 2022	191.37	191.37	184.80	186.35
2921	NASDAQ	LPLA	Tue, Jun 28, 2022	194.17	196.12	189.87	191.44
2920	NASDAQ	LPLA	Mon, Jun 27, 2022	191.00	192.21	186.47	192.20
2919	NASDAQ	LPLA	Fri, Jun 24, 2022	180.20	191.19	179.24	188.82
2918	NASDAQ	LPLA	Thu, Jun 23, 2022	187.59	188.55	174.40	177.78
2917	NASDAQ	LPLA	Wed, Jun 22, 2022	187.66	191.40	187.39	187.59
2916	NASDAQ	LPLA	Tue, Jun 21, 2022	190.03	192.21	187.92	191.71
2915	NASDAQ	LPLA	Fri, Jun 17, 2022	182.67	187.61	182.03	185.39
2914	NASDAQ	LPLA	Thu, Jun 16, 2022	183.79	185.03	180.92	183.04
2913	NASDAQ	LPLA	Wed, Jun 15, 2022	191.86	192.94	186.09	188.70
2912	NASDAQ	LPLA	Tue, Jun 14, 2022	183.25	191.06	178.45	188.53
2911	NASDAQ	LPLA	Mon, Jun 13, 2022	181.73	183.33	177.26	180.34
2910	NASDAQ	LPLA	Fri, Jun 10, 2022	191.80	193.80	187.69	188.65
2909	NASDAQ	LPLA	Thu, Jun 9, 2022	202.19	202.19	195.12	195.13
2908	NASDAQ	LPLA	Wed, Jun 8, 2022	201.28	204.37	199.83	202.76
2907	NASDAQ	LPLA	Tue, Jun 7, 2022	197.04	203.98	196.63	203.70
2906	NASDAQ	LPLA	Mon, Jun 6, 2022	199.86	203.67	198.37	199.02
2905	NASDAQ	LPLA	Fri, Jun 3, 2022	195.40	198.79	194.42	198.05
2904	NASDAQ	LPLA	Thu, Jun 2, 2022	191.23	198.34	190.12	198.29
2903	NASDAQ	LPLA	Wed, Jun 1, 2022	195.99	199.41	188.39	192.04
2902	NASDAQ	LPLA	Tue, May 31, 2022	200.70	202.10	195.87	196.19
2901	NASDAQ	LPLA	Fri, May 27, 2022	194.73	200.94	194.73	200.78
2900	NASDAQ	LPLA	Thu, May 26, 2022	189.51	196.33	189.46	194.65
2899	NASDAQ	LPLA	Wed, May 25, 2022	182.31	189.30	180.91	188.31
2898	NASDAQ	LPLA	Tue, May 24, 2022	182.38	185.09	177.26	183.94
2897	NASDAQ	LPLA	Mon, May 23, 2022	178.32	186.47	178.09	183.68
2896	NASDAQ	LPLA	Fri, May 20, 2022	177.10	179.91	171.91	176.84
2895	NASDAQ	LPLA	Thu, May 19, 2022	169.62	176.11	169.39	173.78
2894	NASDAQ	LPLA	Wed, May 18, 2022	175.35	177.36	170.78	172.42
2893	NASDAQ	LPLA	Tue, May 17, 2022	174.07	178.26	173.32	178.06
2892	NASDAQ	LPLA	Mon, May 16, 2022	174.16	175.09	169.79	170.62
2891	NASDAQ	LPLA	Fri, May 13, 2022	174.83	178.75	173.39	174.37
2890	NASDAQ	LPLA	Thu, May 12, 2022	171.30	174.74	166.83	170.50
2889	NASDAQ	LPLA	Wed, May 11, 2022	171.34	178.83	170.75	172.56
2888	NASDAQ	LPLA	Tue, May 10, 2022	170.25	174.49	165.47	172.24
2887	NASDAQ	LPLA	Mon, May 9, 2022	175.59	175.64	166.04	167.48
2886	NASDAQ	LPLA	Fri, May 6, 2022	182.91	183.69	175.93	179.19
2885	NASDAQ	LPLA	Thu, May 5, 2022	190.16	192.07	182.10	184.44
2884	NASDAQ	LPLA	Wed, May 4, 2022	192.02	194.30	185.02	193.77
2883	NASDAQ	LPLA	Tue, May 3, 2022	190.96	193.77	188.74	191.11
2882	NASDAQ	LPLA	Mon, May 2, 2022	187.77	191.68	184.92	190.50
2881	NASDAQ	LPLA	Fri, Apr 29, 2022	190.00	197.59	187.54	187.87
2880	NASDAQ	LPLA	Thu, Apr 28, 2022	193.72	195.10	185.10	193.23
2879	NASDAQ	LPLA	Wed, Apr 27, 2022	187.30	193.51	186.19	190.27
2878	NASDAQ	LPLA	Tue, Apr 26, 2022	194.72	195.15	188.16	188.49
2877	NASDAQ	LPLA	Mon, Apr 25, 2022	193.40	196.68	191.40	196.50
2876	NASDAQ	LPLA	Fri, Apr 22, 2022	200.54	201.93	195.18	195.63
2875	NASDAQ	LPLA	Thu, Apr 21, 2022	220.06	220.80	199.99	201.96
2874	NASDAQ	LPLA	Wed, Apr 20, 2022	219.27	220.35	211.92	217.90
2873	NASDAQ	LPLA	Tue, Apr 19, 2022	213.07	219.10	213.07	218.52
2872	NASDAQ	LPLA	Mon, Apr 18, 2022	213.22	214.08	206.14	213.02
2871	NASDAQ	LPLA	Thu, Apr 14, 2022	213.00	216.13	212.01	215.24
2870	NASDAQ	LPLA	Wed, Apr 13, 2022	201.06	214.45	200.89	213.28
2869	NASDAQ	LPLA	Tue, Apr 12, 2022	200.75	203.95	200.12	201.04
2868	NASDAQ	LPLA	Mon, Apr 11, 2022	195.29	200.71	194.37	200.32
2867	NASDAQ	LPLA	Fri, Apr 8, 2022	189.26	196.20	188.76	194.98
2866	NASDAQ	LPLA	Thu, Apr 7, 2022	187.05	189.99	181.97	188.54
2865	NASDAQ	LPLA	Wed, Apr 6, 2022	184.18	185.60	180.53	184.34
2864	NASDAQ	LPLA	Tue, Apr 5, 2022	182.64	189.03	181.67	186.40
2863	NASDAQ	LPLA	Mon, Apr 4, 2022	183.84	186.20	182.63	184.39
2862	NASDAQ	LPLA	Fri, Apr 1, 2022	182.68	185.10	182.30	183.38
2861	NASDAQ	LPLA	Thu, Mar 31, 2022	184.58	188.78	182.68	182.68
2860	NASDAQ	LPLA	Wed, Mar 30, 2022	186.72	187.25	183.66	185.70
2859	NASDAQ	LPLA	Tue, Mar 29, 2022	188.82	190.98	185.38	185.54
2858	NASDAQ	LPLA	Mon, Mar 28, 2022	186.31	188.40	183.57	186.71
2857	NASDAQ	LPLA	Fri, Mar 25, 2022	188.00	189.78	185.65	187.60
2856	NASDAQ	LPLA	Thu, Mar 24, 2022	184.16	188.74	183.34	188.34
2855	NASDAQ	LPLA	Wed, Mar 23, 2022	181.55	187.57	181.55	183.87
2854	NASDAQ	LPLA	Tue, Mar 22, 2022	183.16	188.45	181.45	186.38
2853	NASDAQ	LPLA	Mon, Mar 21, 2022	181.87	184.91	178.46	179.97
2852	NASDAQ	LPLA	Fri, Mar 18, 2022	177.12	182.00	170.84	181.01
2851	NASDAQ	LPLA	Thu, Mar 17, 2022	172.34	177.24	170.75	176.95
2850	NASDAQ	LPLA	Wed, Mar 16, 2022	166.02	174.50	165.46	174.47
2849	NASDAQ	LPLA	Tue, Mar 15, 2022	161.55	163.69	158.80	163.04
2848	NASDAQ	LPLA	Mon, Mar 14, 2022	158.73	164.72	151.53	160.34
2847	NASDAQ	LPLA	Fri, Mar 11, 2022	161.78	162.84	156.55	156.81
2846	NASDAQ	LPLA	Thu, Mar 10, 2022	152.49	158.32	150.05	157.46
2845	NASDAQ	LPLA	Wed, Mar 9, 2022	153.67	156.61	150.40	154.83
2844	NASDAQ	LPLA	Tue, Mar 8, 2022	144.57	150.72	140.65	145.28
2843	NASDAQ	LPLA	Mon, Mar 7, 2022	155.09	156.84	143.48	143.67
2842	NASDAQ	LPLA	Fri, Mar 4, 2022	164.21	164.57	155.88	157.11
2841	NASDAQ	LPLA	Thu, Mar 3, 2022	171.82	172.73	167.63	168.18
2840	NASDAQ	LPLA	Wed, Mar 2, 2022	167.29	173.18	165.82	171.82
2839	NASDAQ	LPLA	Tue, Mar 1, 2022	179.18	179.98	163.92	165.30
2838	NASDAQ	LPLA	Mon, Feb 28, 2022	177.77	182.64	177.18	180.95
2837	NASDAQ	LPLA	Fri, Feb 25, 2022	178.11	183.93	178.01	182.73
2836	NASDAQ	LPLA	Thu, Feb 24, 2022	170.47	177.73	166.58	176.83
2835	NASDAQ	LPLA	Wed, Feb 23, 2022	183.30	185.34	178.59	179.03
2834	NASDAQ	LPLA	Tue, Feb 22, 2022	179.12	184.17	178.36	181.69
2833	NASDAQ	LPLA	Fri, Feb 18, 2022	182.26	183.69	179.82	181.16
2832	NASDAQ	LPLA	Thu, Feb 17, 2022	187.50	187.91	182.14	182.58
2831	NASDAQ	LPLA	Wed, Feb 16, 2022	186.49	189.50	184.51	189.13
2830	NASDAQ	LPLA	Tue, Feb 15, 2022	186.63	189.33	186.22	187.53
2829	NASDAQ	LPLA	Mon, Feb 14, 2022	186.18	188.19	182.92	183.59
2828	NASDAQ	LPLA	Fri, Feb 11, 2022	188.44	191.51	185.53	187.08
2827	NASDAQ	LPLA	Thu, Feb 10, 2022	190.03	196.29	189.04	189.45
2826	NASDAQ	LPLA	Wed, Feb 9, 2022	191.83	193.06	189.01	190.77
2825	NASDAQ	LPLA	Tue, Feb 8, 2022	180.97	190.34	180.93	189.55
2824	NASDAQ	LPLA	Mon, Feb 7, 2022	183.23	183.26	179.59	179.88
2823	NASDAQ	LPLA	Fri, Feb 4, 2022	174.85	184.55	174.85	181.24
2822	NASDAQ	LPLA	Thu, Feb 3, 2022	174.86	177.36	171.67	172.95
2821	NASDAQ	LPLA	Wed, Feb 2, 2022	177.80	178.00	174.75	176.21
2820	NASDAQ	LPLA	Tue, Feb 1, 2022	172.87	177.51	172.02	177.36
2819	NASDAQ	LPLA	Mon, Jan 31, 2022	165.53	172.58	165.53	172.32
2818	NASDAQ	LPLA	Fri, Jan 28, 2022	162.06	166.41	158.97	166.32
2817	NASDAQ	LPLA	Thu, Jan 27, 2022	164.59	169.51	162.22	162.83
2816	NASDAQ	LPLA	Wed, Jan 26, 2022	162.99	166.87	159.95	162.83
2815	NASDAQ	LPLA	Tue, Jan 25, 2022	156.56	161.93	153.74	159.75
2814	NASDAQ	LPLA	Mon, Jan 24, 2022	156.03	160.26	151.51	159.70
2813	NASDAQ	LPLA	Fri, Jan 21, 2022	163.16	164.98	159.51	160.03
2812	NASDAQ	LPLA	Thu, Jan 20, 2022	165.50	168.86	164.47	165.08
2811	NASDAQ	LPLA	Wed, Jan 19, 2022	169.81	170.28	163.90	164.44
2810	NASDAQ	LPLA	Tue, Jan 18, 2022	174.21	175.12	167.92	169.10
2809	NASDAQ	LPLA	Fri, Jan 14, 2022	167.49	175.88	167.49	175.78
2808	NASDAQ	LPLA	Thu, Jan 13, 2022	179.00	181.86	175.51	175.75
2807	NASDAQ	LPLA	Wed, Jan 12, 2022	179.48	181.70	176.33	179.02
2806	NASDAQ	LPLA	Tue, Jan 11, 2022	180.00	181.92	178.75	179.26
2805	NASDAQ	LPLA	Mon, Jan 10, 2022	177.25	179.87	174.24	179.57
2804	NASDAQ	LPLA	Fri, Jan 7, 2022	174.91	178.08	171.07	177.41
2803	NASDAQ	LPLA	Thu, Jan 6, 2022	171.71	175.66	169.47	174.01
2802	NASDAQ	LPLA	Wed, Jan 5, 2022	168.34	170.16	167.74	169.10
2801	NASDAQ	LPLA	Tue, Jan 4, 2022	165.38	172.23	165.38	169.07
2800	NASDAQ	LPLA	Mon, Jan 3, 2022	160.65	163.31	159.68	162.80
2799	NASDAQ	LPLA	Fri, Dec 31, 2021	160.85	162.08	160.07	160.09
2798	NASDAQ	LPLA	Thu, Dec 30, 2021	161.91	163.64	161.59	161.87
2797	NASDAQ	LPLA	Wed, Dec 29, 2021	161.81	163.64	160.03	160.96
2796	NASDAQ	LPLA	Tue, Dec 28, 2021	162.82	163.13	160.96	161.28
2795	NASDAQ	LPLA	Mon, Dec 27, 2021	162.68	163.97	161.45	162.55
2794	NASDAQ	LPLA	Thu, Dec 23, 2021	162.08	163.91	161.56	162.63
2793	NASDAQ	LPLA	Wed, Dec 22, 2021	158.42	161.99	157.46	160.84
2792	NASDAQ	LPLA	Tue, Dec 21, 2021	153.73	159.11	153.73	158.25
2791	NASDAQ	LPLA	Mon, Dec 20, 2021	153.91	154.23	150.11	152.65
2790	NASDAQ	LPLA	Fri, Dec 17, 2021	159.84	159.84	155.34	157.30
2789	NASDAQ	LPLA	Thu, Dec 16, 2021	165.48	166.40	159.96	161.45
2788	NASDAQ	LPLA	Wed, Dec 15, 2021	160.45	163.95	157.26	163.36
2787	NASDAQ	LPLA	Tue, Dec 14, 2021	156.22	159.86	156.14	159.55
2786	NASDAQ	LPLA	Mon, Dec 13, 2021	160.00	160.00	156.40	156.94
2785	NASDAQ	LPLA	Fri, Dec 10, 2021	162.06	163.96	158.68	160.27
2784	NASDAQ	LPLA	Thu, Dec 9, 2021	162.88	164.82	161.37	161.37
2783	NASDAQ	LPLA	Wed, Dec 8, 2021	165.06	166.77	161.58	164.37
2782	NASDAQ	LPLA	Tue, Dec 7, 2021	162.81	167.19	160.95	164.21
2781	NASDAQ	LPLA	Mon, Dec 6, 2021	159.26	163.71	157.60	160.80
2780	NASDAQ	LPLA	Fri, Dec 3, 2021	162.00	163.63	156.17	157.93
2779	NASDAQ	LPLA	Thu, Dec 2, 2021	155.60	162.55	155.23	161.38
2778	NASDAQ	LPLA	Wed, Dec 1, 2021	162.18	163.23	154.58	154.73
2777	NASDAQ	LPLA	Tue, Nov 30, 2021	160.45	161.84	157.02	157.61
2776	NASDAQ	LPLA	Mon, Nov 29, 2021	163.27	165.32	161.66	162.61
2775	NASDAQ	LPLA	Fri, Nov 26, 2021	165.00	165.64	159.45	159.80
2774	NASDAQ	LPLA	Wed, Nov 24, 2021	169.35	172.91	168.92	171.99
2773	NASDAQ	LPLA	Tue, Nov 23, 2021	165.79	170.75	165.79	170.50
2772	NASDAQ	LPLA	Mon, Nov 22, 2021	166.60	168.85	163.50	165.42
2771	NASDAQ	LPLA	Fri, Nov 19, 2021	164.99	165.58	162.66	164.09
2770	NASDAQ	LPLA	Thu, Nov 18, 2021	167.23	168.66	164.62	166.55
2769	NASDAQ	LPLA	Wed, Nov 17, 2021	168.29	168.29	165.49	166.58
2768	NASDAQ	LPLA	Tue, Nov 16, 2021	167.49	169.94	164.22	167.88
2767	NASDAQ	LPLA	Mon, Nov 15, 2021	165.83	168.11	165.80	166.90
2766	NASDAQ	LPLA	Fri, Nov 12, 2021	164.42	165.42	163.72	164.92
2765	NASDAQ	LPLA	Thu, Nov 11, 2021	163.94	166.35	163.63	164.42
2764	NASDAQ	LPLA	Wed, Nov 10, 2021	163.15	165.31	163.15	163.60
2763	NASDAQ	LPLA	Tue, Nov 9, 2021	164.95	167.46	162.51	163.97
2762	NASDAQ	LPLA	Mon, Nov 8, 2021	169.45	170.50	166.25	167.06
2761	NASDAQ	LPLA	Fri, Nov 5, 2021	171.86	173.00	167.08	168.21
2760	NASDAQ	LPLA	Thu, Nov 4, 2021	173.00	173.00	167.24	170.16
2759	NASDAQ	LPLA	Wed, Nov 3, 2021	170.01	173.81	169.79	173.01
2758	NASDAQ	LPLA	Tue, Nov 2, 2021	168.04	171.15	166.85	170.09
2757	NASDAQ	LPLA	Mon, Nov 1, 2021	166.49	167.74	163.26	166.68
2756	NASDAQ	LPLA	Fri, Oct 29, 2021	166.54	170.00	163.02	164.02
2755	NASDAQ	LPLA	Thu, Oct 28, 2021	172.34	174.88	171.16	174.73
2754	NASDAQ	LPLA	Wed, Oct 27, 2021	174.41	175.98	171.65	172.08
2753	NASDAQ	LPLA	Tue, Oct 26, 2021	175.47	176.96	174.01	175.02
2752	NASDAQ	LPLA	Mon, Oct 25, 2021	175.39	176.22	173.72	174.62
2751	NASDAQ	LPLA	Fri, Oct 22, 2021	173.42	175.02	172.74	174.90
2750	NASDAQ	LPLA	Thu, Oct 21, 2021	174.36	175.37	172.78	173.33
2749	NASDAQ	LPLA	Wed, Oct 20, 2021	173.49	175.31	171.77	174.36
2748	NASDAQ	LPLA	Tue, Oct 19, 2021	173.55	173.85	171.42	173.71
2747	NASDAQ	LPLA	Mon, Oct 18, 2021	172.68	172.86	171.22	172.47
2746	NASDAQ	LPLA	Fri, Oct 15, 2021	171.15	173.35	170.29	172.50
2745	NASDAQ	LPLA	Thu, Oct 14, 2021	168.73	170.10	167.44	169.99
2744	NASDAQ	LPLA	Wed, Oct 13, 2021	167.13	167.63	165.22	166.92
2743	NASDAQ	LPLA	Tue, Oct 12, 2021	166.95	168.03	165.81	166.83
2742	NASDAQ	LPLA	Mon, Oct 11, 2021	168.17	168.96	166.88	167.07
2741	NASDAQ	LPLA	Fri, Oct 8, 2021	163.72	167.75	155.53	167.25
2740	NASDAQ	LPLA	Thu, Oct 7, 2021	164.20	166.66	164.06	164.35
2739	NASDAQ	LPLA	Wed, Oct 6, 2021	159.94	162.72	158.76	162.31
2738	NASDAQ	LPLA	Tue, Oct 5, 2021	158.34	162.38	157.96	162.03
2737	NASDAQ	LPLA	Mon, Oct 4, 2021	159.18	162.75	156.85	157.69
2736	NASDAQ	LPLA	Fri, Oct 1, 2021	156.40	161.67	156.40	160.18
2735	NASDAQ	LPLA	Thu, Sep 30, 2021	159.61	161.03	156.73	156.76
2734	NASDAQ	LPLA	Wed, Sep 29, 2021	158.68	160.14	156.40	159.22
2733	NASDAQ	LPLA	Tue, Sep 28, 2021	160.31	161.87	157.85	158.01
2732	NASDAQ	LPLA	Mon, Sep 27, 2021	156.44	161.49	156.14	161.13
2731	NASDAQ	LPLA	Fri, Sep 24, 2021	153.06	158.15	151.98	155.64
2730	NASDAQ	LPLA	Thu, Sep 23, 2021	148.62	153.69	147.78	153.30
2729	NASDAQ	LPLA	Wed, Sep 22, 2021	143.50	148.63	142.15	147.43
2728	NASDAQ	LPLA	Tue, Sep 21, 2021	143.48	144.07	140.37	142.47
2727	NASDAQ	LPLA	Mon, Sep 20, 2021	144.30	144.85	139.84	142.58
2726	NASDAQ	LPLA	Fri, Sep 17, 2021	144.30	148.34	143.15	146.81
2725	NASDAQ	LPLA	Thu, Sep 16, 2021	145.65	146.99	143.98	144.22
2724	NASDAQ	LPLA	Wed, Sep 15, 2021	143.09	146.17	142.60	145.59
2723	NASDAQ	LPLA	Tue, Sep 14, 2021	145.22	145.76	142.47	143.00
2722	NASDAQ	LPLA	Mon, Sep 13, 2021	146.24	146.24	143.31	144.99
2721	NASDAQ	LPLA	Fri, Sep 10, 2021	146.57	147.22	143.26	144.07
2720	NASDAQ	LPLA	Thu, Sep 9, 2021	145.67	147.83	145.42	146.20
2719	NASDAQ	LPLA	Wed, Sep 8, 2021	147.07	147.94	145.91	146.31
2718	NASDAQ	LPLA	Tue, Sep 7, 2021	149.78	150.93	147.43	147.69
2717	NASDAQ	LPLA	Fri, Sep 3, 2021	149.99	151.15	148.50	149.79
2716	NASDAQ	LPLA	Thu, Sep 2, 2021	149.86	151.31	149.01	150.03
2715	NASDAQ	LPLA	Wed, Sep 1, 2021	147.84	149.97	146.19	149.29
2714	NASDAQ	LPLA	Tue, Aug 31, 2021	148.59	149.80	147.50	147.85
2713	NASDAQ	LPLA	Mon, Aug 30, 2021	151.47	151.67	147.66	148.40
2712	NASDAQ	LPLA	Fri, Aug 27, 2021	147.55	151.43	147.55	150.89
2711	NASDAQ	LPLA	Thu, Aug 26, 2021	148.78	149.35	147.37	147.48
2710	NASDAQ	LPLA	Wed, Aug 25, 2021	145.90	149.77	145.90	148.37
2709	NASDAQ	LPLA	Tue, Aug 24, 2021	144.57	146.75	143.46	145.98
2708	NASDAQ	LPLA	Mon, Aug 23, 2021	143.36	145.56	143.26	144.69
2707	NASDAQ	LPLA	Fri, Aug 20, 2021	139.24	143.44	139.24	142.56
2706	NASDAQ	LPLA	Thu, Aug 19, 2021	139.38	141.23	137.59	139.47
2705	NASDAQ	LPLA	Wed, Aug 18, 2021	141.50	143.50	140.51	141.64
2704	NASDAQ	LPLA	Tue, Aug 17, 2021	143.95	143.95	140.95	142.56
2703	NASDAQ	LPLA	Mon, Aug 16, 2021	143.98	145.70	142.61	145.01
2702	NASDAQ	LPLA	Fri, Aug 13, 2021	148.13	148.22	146.10	146.39
2701	NASDAQ	LPLA	Thu, Aug 12, 2021	146.54	148.67	145.82	148.19
2700	NASDAQ	LPLA	Wed, Aug 11, 2021	145.40	146.97	144.32	146.67
2699	NASDAQ	LPLA	Tue, Aug 10, 2021	143.64	147.37	143.60	145.32
2698	NASDAQ	LPLA	Mon, Aug 9, 2021	144.73	146.40	143.59	145.29
2697	NASDAQ	LPLA	Fri, Aug 6, 2021	143.40	144.85	141.95	144.85
2696	NASDAQ	LPLA	Thu, Aug 5, 2021	136.81	141.72	136.29	141.30
2695	NASDAQ	LPLA	Wed, Aug 4, 2021	135.88	137.27	135.04	136.29
2694	NASDAQ	LPLA	Tue, Aug 3, 2021	139.03	139.03	134.97	136.95
2693	NASDAQ	LPLA	Mon, Aug 2, 2021	142.46	144.79	137.96	138.32
2692	NASDAQ	LPLA	Fri, Jul 30, 2021	145.00	147.39	140.61	141.04
2691	NASDAQ	LPLA	Thu, Jul 29, 2021	141.68	144.22	140.46	143.95
2690	NASDAQ	LPLA	Wed, Jul 28, 2021	139.89	141.00	138.21	140.32
2689	NASDAQ	LPLA	Tue, Jul 27, 2021	137.96	139.68	136.62	139.14
2688	NASDAQ	LPLA	Mon, Jul 26, 2021	138.88	140.53	138.53	139.32
2687	NASDAQ	LPLA	Fri, Jul 23, 2021	137.65	139.48	137.65	139.02
2686	NASDAQ	LPLA	Thu, Jul 22, 2021	138.28	138.31	135.61	136.71
2685	NASDAQ	LPLA	Wed, Jul 21, 2021	135.63	139.05	135.38	138.68
2684	NASDAQ	LPLA	Tue, Jul 20, 2021	127.94	134.60	127.94	133.94
2683	NASDAQ	LPLA	Mon, Jul 19, 2021	129.20	129.88	127.03	127.58
2682	NASDAQ	LPLA	Fri, Jul 16, 2021	135.68	135.68	131.97	132.29
2681	NASDAQ	LPLA	Thu, Jul 15, 2021	133.73	136.03	132.98	134.71
2680	NASDAQ	LPLA	Wed, Jul 14, 2021	136.74	138.12	132.55	135.00
2679	NASDAQ	LPLA	Tue, Jul 13, 2021	139.19	140.20	136.60	136.69
2678	NASDAQ	LPLA	Mon, Jul 12, 2021	137.08	140.31	136.69	139.34
2677	NASDAQ	LPLA	Fri, Jul 9, 2021	135.13	137.91	133.69	137.87
2676	NASDAQ	LPLA	Thu, Jul 8, 2021	133.74	135.26	132.04	133.03
2675	NASDAQ	LPLA	Wed, Jul 7, 2021	136.21	138.21	135.34	137.12
2674	NASDAQ	LPLA	Tue, Jul 6, 2021	139.58	139.58	135.67	137.04
2673	NASDAQ	LPLA	Fri, Jul 2, 2021	140.54	141.10	137.73	139.99
2672	NASDAQ	LPLA	Thu, Jul 1, 2021	136.58	141.32	136.50	140.83
2671	NASDAQ	LPLA	Wed, Jun 30, 2021	134.52	135.98	134.34	134.98
2670	NASDAQ	LPLA	Tue, Jun 29, 2021	138.61	138.90	134.83	135.54
2669	NASDAQ	LPLA	Mon, Jun 28, 2021	142.57	142.95	136.69	137.15
2668	NASDAQ	LPLA	Fri, Jun 25, 2021	139.88	142.81	139.44	142.57
2667	NASDAQ	LPLA	Thu, Jun 24, 2021	138.79	140.26	137.91	139.31
2666	NASDAQ	LPLA	Wed, Jun 23, 2021	136.59	138.92	135.98	138.62
2665	NASDAQ	LPLA	Tue, Jun 22, 2021	140.45	140.53	137.61	137.65
2664	NASDAQ	LPLA	Mon, Jun 21, 2021	135.91	140.78	135.39	140.53
2663	NASDAQ	LPLA	Fri, Jun 18, 2021	137.86	138.79	134.47	134.61
2662	NASDAQ	LPLA	Thu, Jun 17, 2021	142.26	142.51	137.40	139.25
2661	NASDAQ	LPLA	Wed, Jun 16, 2021	137.68	141.61	136.21	140.82
2660	NASDAQ	LPLA	Tue, Jun 15, 2021	138.72	139.22	137.01	138.32
2659	NASDAQ	LPLA	Mon, Jun 14, 2021	138.38	141.57	137.43	138.09
2658	NASDAQ	LPLA	Fri, Jun 11, 2021	138.23	139.66	137.86	139.02
2657	NASDAQ	LPLA	Thu, Jun 10, 2021	140.24	140.59	137.10	137.49
2656	NASDAQ	LPLA	Wed, Jun 9, 2021	140.33	140.73	137.66	138.39
2655	NASDAQ	LPLA	Tue, Jun 8, 2021	141.26	142.22	139.51	141.07
2654	NASDAQ	LPLA	Mon, Jun 7, 2021	140.59	146.04	139.90	141.78
2653	NASDAQ	LPLA	Fri, Jun 4, 2021	143.60	145.39	139.85	140.84
2652	NASDAQ	LPLA	Thu, Jun 3, 2021	144.23	147.06	143.74	144.00
2651	NASDAQ	LPLA	Wed, Jun 2, 2021	147.93	148.40	146.20	146.68
2650	NASDAQ	LPLA	Tue, Jun 1, 2021	149.47	149.50	147.27	147.85
2649	NASDAQ	LPLA	Fri, May 28, 2021	147.85	148.31	145.08	147.88
2648	NASDAQ	LPLA	Thu, May 27, 2021	148.32	149.48	146.09	147.26
2647	NASDAQ	LPLA	Wed, May 26, 2021	146.50	148.56	144.80	146.79
2646	NASDAQ	LPLA	Tue, May 25, 2021	150.03	150.64	146.54	146.86
2645	NASDAQ	LPLA	Mon, May 24, 2021	149.42	149.66	147.67	148.59
2644	NASDAQ	LPLA	Fri, May 21, 2021	147.69	150.44	147.57	148.77
2643	NASDAQ	LPLA	Thu, May 20, 2021	146.82	149.30	145.38	148.76
2642	NASDAQ	LPLA	Wed, May 19, 2021	143.63	146.71	142.02	146.37
2641	NASDAQ	LPLA	Tue, May 18, 2021	148.49	149.27	146.21	146.39
2640	NASDAQ	LPLA	Mon, May 17, 2021	148.75	149.14	146.60	148.77
2639	NASDAQ	LPLA	Fri, May 14, 2021	146.84	150.49	145.85	149.97
2638	NASDAQ	LPLA	Thu, May 13, 2021	143.05	147.41	143.05	145.48
2637	NASDAQ	LPLA	Wed, May 12, 2021	147.43	149.98	142.58	143.22
2636	NASDAQ	LPLA	Tue, May 11, 2021	150.00	150.37	147.18	148.32
2635	NASDAQ	LPLA	Mon, May 10, 2021	157.26	157.41	152.16	152.26
2634	NASDAQ	LPLA	Fri, May 7, 2021	154.83	158.10	152.51	156.00
2633	NASDAQ	LPLA	Thu, May 6, 2021	156.81	157.30	152.60	156.54
2632	NASDAQ	LPLA	Wed, May 5, 2021	156.43	157.38	154.07	156.38
2631	NASDAQ	LPLA	Tue, May 4, 2021	152.78	155.37	149.70	155.12
2630	NASDAQ	LPLA	Mon, May 3, 2021	155.63	157.58	152.95	153.53
2629	NASDAQ	LPLA	Fri, Apr 30, 2021	154.07	159.74	152.98	156.70
2628	NASDAQ	LPLA	Thu, Apr 29, 2021	154.01	155.53	152.80	154.88
2627	NASDAQ	LPLA	Wed, Apr 28, 2021	150.73	153.70	149.91	152.62
2626	NASDAQ	LPLA	Tue, Apr 27, 2021	148.54	151.53	148.54	151.32
2625	NASDAQ	LPLA	Mon, Apr 26, 2021	150.00	150.69	148.76	148.99
2624	NASDAQ	LPLA	Fri, Apr 23, 2021	144.00	148.95	144.00	148.58
2623	NASDAQ	LPLA	Thu, Apr 22, 2021	143.45	146.19	142.36	143.70
2622	NASDAQ	LPLA	Wed, Apr 21, 2021	140.60	143.76	140.35	143.45
2621	NASDAQ	LPLA	Tue, Apr 20, 2021	145.27	145.27	140.69	141.44
2620	NASDAQ	LPLA	Mon, Apr 19, 2021	147.13	147.60	145.65	146.30
2619	NASDAQ	LPLA	Fri, Apr 16, 2021	148.88	148.88	146.41	147.60
2618	NASDAQ	LPLA	Thu, Apr 15, 2021	148.55	148.55	146.25	147.56
2617	NASDAQ	LPLA	Wed, Apr 14, 2021	146.87	149.30	146.51	147.86
2616	NASDAQ	LPLA	Tue, Apr 13, 2021	148.23	148.77	144.73	145.94
2615	NASDAQ	LPLA	Mon, Apr 12, 2021	146.83	148.71	146.03	148.32
2614	NASDAQ	LPLA	Fri, Apr 9, 2021	146.27	146.80	144.86	146.52
2613	NASDAQ	LPLA	Thu, Apr 8, 2021	144.48	146.12	143.34	145.97
2612	NASDAQ	LPLA	Wed, Apr 7, 2021	144.38	146.98	143.12	144.37
2611	NASDAQ	LPLA	Tue, Apr 6, 2021	144.03	145.05	143.05	143.56
2610	NASDAQ	LPLA	Mon, Apr 5, 2021	145.58	147.17	144.40	145.18
2609	NASDAQ	LPLA	Thu, Apr 1, 2021	142.03	144.51	141.13	143.43
2608	NASDAQ	LPLA	Wed, Mar 31, 2021	141.22	144.46	141.13	142.16
2607	NASDAQ	LPLA	Tue, Mar 30, 2021	141.40	144.44	140.76	141.58
2606	NASDAQ	LPLA	Mon, Mar 29, 2021	139.52	142.88	137.85	141.13
2605	NASDAQ	LPLA	Fri, Mar 26, 2021	141.25	141.93	138.67	141.71
2604	NASDAQ	LPLA	Thu, Mar 25, 2021	134.37	139.25	132.21	138.88
2603	NASDAQ	LPLA	Wed, Mar 24, 2021	136.80	140.16	135.09	135.17
2602	NASDAQ	LPLA	Tue, Mar 23, 2021	143.63	145.01	136.13	137.08
2601	NASDAQ	LPLA	Mon, Mar 22, 2021	145.99	146.91	143.87	144.78
2600	NASDAQ	LPLA	Fri, Mar 19, 2021	144.77	147.69	143.59	146.29
2599	NASDAQ	LPLA	Thu, Mar 18, 2021	144.76	146.03	143.43	144.17
2598	NASDAQ	LPLA	Wed, Mar 17, 2021	141.75	143.62	140.64	143.35
2597	NASDAQ	LPLA	Tue, Mar 16, 2021	143.81	143.90	139.42	140.67
2596	NASDAQ	LPLA	Mon, Mar 15, 2021	142.69	144.49	140.69	144.44
2595	NASDAQ	LPLA	Fri, Mar 12, 2021	143.84	144.90	142.99	143.41
2594	NASDAQ	LPLA	Thu, Mar 11, 2021	140.49	143.27	139.54	142.38
2593	NASDAQ	LPLA	Wed, Mar 10, 2021	138.53	140.92	136.86	140.25
2592	NASDAQ	LPLA	Tue, Mar 9, 2021	135.10	138.43	132.05	137.40
2591	NASDAQ	LPLA	Mon, Mar 8, 2021	135.33	137.84	134.52	135.10
2590	NASDAQ	LPLA	Fri, Mar 5, 2021	133.39	134.63	128.25	134.00
2589	NASDAQ	LPLA	Thu, Mar 4, 2021	135.79	135.79	129.75	131.61
2588	NASDAQ	LPLA	Wed, Mar 3, 2021	135.96	138.00	134.35	134.68
2587	NASDAQ	LPLA	Tue, Mar 2, 2021	135.01	135.86	133.22	134.60
2586	NASDAQ	LPLA	Mon, Mar 1, 2021	135.00	137.92	133.52	135.32
2585	NASDAQ	LPLA	Fri, Feb 26, 2021	130.65	133.34	128.17	131.54
2584	NASDAQ	LPLA	Thu, Feb 25, 2021	135.72	136.63	131.55	132.10
2583	NASDAQ	LPLA	Wed, Feb 24, 2021	134.94	137.63	133.73	135.39
2582	NASDAQ	LPLA	Tue, Feb 23, 2021	132.64	135.78	131.75	135.41
2581	NASDAQ	LPLA	Mon, Feb 22, 2021	130.76	135.44	130.76	134.43
2580	NASDAQ	LPLA	Fri, Feb 19, 2021	130.50	132.45	129.66	131.94
2579	NASDAQ	LPLA	Thu, Feb 18, 2021	131.11	131.79	128.73	130.27
2578	NASDAQ	LPLA	Wed, Feb 17, 2021	132.39	132.96	129.87	131.64
2577	NASDAQ	LPLA	Tue, Feb 16, 2021	131.33	133.50	130.57	133.06
2576	NASDAQ	LPLA	Fri, Feb 12, 2021	128.16	131.01	128.16	130.24
2575	NASDAQ	LPLA	Thu, Feb 11, 2021	129.13	129.63	126.29	128.68
2574	NASDAQ	LPLA	Wed, Feb 10, 2021	126.88	128.82	126.06	128.71
2573	NASDAQ	LPLA	Tue, Feb 9, 2021	123.89	126.70	122.07	126.18
2572	NASDAQ	LPLA	Mon, Feb 8, 2021	125.44	126.59	122.27	123.85
2571	NASDAQ	LPLA	Fri, Feb 5, 2021	118.94	127.20	118.94	125.68
2570	NASDAQ	LPLA	Thu, Feb 4, 2021	116.43	119.20	116.16	117.98
2569	NASDAQ	LPLA	Wed, Feb 3, 2021	113.28	117.62	113.28	115.85
2568	NASDAQ	LPLA	Tue, Feb 2, 2021	112.15	115.14	111.15	114.38
2567	NASDAQ	LPLA	Mon, Feb 1, 2021	109.72	112.17	109.51	110.92
2566	NASDAQ	LPLA	Fri, Jan 29, 2021	110.58	111.29	107.24	108.34
2565	NASDAQ	LPLA	Thu, Jan 28, 2021	107.04	111.37	104.58	110.65
2564	NASDAQ	LPLA	Wed, Jan 27, 2021	110.00	111.35	103.88	105.25
2563	NASDAQ	LPLA	Tue, Jan 26, 2021	113.00	113.99	110.87	111.62
2562	NASDAQ	LPLA	Mon, Jan 25, 2021	114.71	114.71	111.60	112.61
2561	NASDAQ	LPLA	Fri, Jan 22, 2021	115.34	115.98	113.85	114.93
2560	NASDAQ	LPLA	Thu, Jan 21, 2021	120.38	120.38	116.80	116.80
2559	NASDAQ	LPLA	Wed, Jan 20, 2021	120.31	121.07	117.92	119.55
2558	NASDAQ	LPLA	Tue, Jan 19, 2021	118.92	120.24	116.97	119.56
2557	NASDAQ	LPLA	Fri, Jan 15, 2021	118.14	120.36	116.29	118.73
2556	NASDAQ	LPLA	Thu, Jan 14, 2021	118.75	121.58	118.75	119.59
2555	NASDAQ	LPLA	Wed, Jan 13, 2021	119.31	120.47	115.04	118.39
2554	NASDAQ	LPLA	Tue, Jan 12, 2021	118.15	120.71	116.86	120.38
2553	NASDAQ	LPLA	Mon, Jan 11, 2021	113.06	117.47	109.96	116.80
2552	NASDAQ	LPLA	Fri, Jan 8, 2021	113.22	115.10	111.66	114.77
2551	NASDAQ	LPLA	Thu, Jan 7, 2021	109.71	112.57	109.52	112.11
2550	NASDAQ	LPLA	Wed, Jan 6, 2021	104.76	110.19	103.95	108.69
2549	NASDAQ	LPLA	Tue, Jan 5, 2021	102.69	104.39	101.90	103.11
2548	NASDAQ	LPLA	Mon, Jan 4, 2021	104.48	105.26	102.63	103.34
2547	NASDAQ	LPLA	Thu, Dec 31, 2020	104.26	105.43	103.69	104.22
2546	NASDAQ	LPLA	Wed, Dec 30, 2020	104.02	104.61	103.29	104.00
2545	NASDAQ	LPLA	Tue, Dec 29, 2020	103.68	104.44	103.16	104.05
2544	NASDAQ	LPLA	Mon, Dec 28, 2020	104.25	105.10	103.21	104.25
2543	NASDAQ	LPLA	Thu, Dec 24, 2020	104.57	104.89	103.37	103.84
2542	NASDAQ	LPLA	Wed, Dec 23, 2020	105.01	105.77	103.83	104.25
2541	NASDAQ	LPLA	Tue, Dec 22, 2020	103.48	104.15	102.45	103.61
2540	NASDAQ	LPLA	Mon, Dec 21, 2020	102.73	104.00	101.59	103.16
2539	NASDAQ	LPLA	Fri, Dec 18, 2020	103.03	104.19	102.61	103.55
2538	NASDAQ	LPLA	Thu, Dec 17, 2020	102.32	102.91	101.31	102.77
2537	NASDAQ	LPLA	Wed, Dec 16, 2020	101.66	102.18	100.60	102.04
2536	NASDAQ	LPLA	Tue, Dec 15, 2020	98.95	101.60	97.85	101.17
2535	NASDAQ	LPLA	Mon, Dec 14, 2020	98.99	99.89	97.62	97.77
2534	NASDAQ	LPLA	Fri, Dec 11, 2020	96.91	98.09	96.05	97.65
2533	NASDAQ	LPLA	Thu, Dec 10, 2020	97.51	98.53	96.99	97.97
2532	NASDAQ	LPLA	Wed, Dec 9, 2020	97.84	99.11	97.78	98.45
2531	NASDAQ	LPLA	Tue, Dec 8, 2020	98.30	99.64	97.66	98.15
2530	NASDAQ	LPLA	Mon, Dec 7, 2020	99.95	100.85	98.95	99.26
2529	NASDAQ	LPLA	Fri, Dec 4, 2020	99.13	102.53	99.13	101.46
2528	NASDAQ	LPLA	Thu, Dec 3, 2020	100.00	100.00	97.16	98.64
2527	NASDAQ	LPLA	Wed, Dec 2, 2020	93.37	95.25	92.28	95.13
2526	NASDAQ	LPLA	Tue, Dec 1, 2020	92.73	93.77	91.93	93.33
2525	NASDAQ	LPLA	Mon, Nov 30, 2020	92.99	92.99	90.26	90.77
2524	NASDAQ	LPLA	Fri, Nov 27, 2020	93.53	94.52	92.30	92.74
2523	NASDAQ	LPLA	Wed, Nov 25, 2020	93.83	94.23	92.95	93.39
2522	NASDAQ	LPLA	Tue, Nov 24, 2020	94.06	95.87	93.33	94.82
2521	NASDAQ	LPLA	Mon, Nov 23, 2020	90.69	92.58	90.69	92.08
2520	NASDAQ	LPLA	Fri, Nov 20, 2020	90.58	91.11	89.65	90.07
2519	NASDAQ	LPLA	Thu, Nov 19, 2020	92.70	92.71	90.45	90.95
2518	NASDAQ	LPLA	Wed, Nov 18, 2020	92.54	93.22	91.54	91.70
2517	NASDAQ	LPLA	Tue, Nov 17, 2020	92.01	93.06	90.01	92.62
2516	NASDAQ	LPLA	Mon, Nov 16, 2020	91.22	92.01	90.53	91.31
2515	NASDAQ	LPLA	Fri, Nov 13, 2020	86.78	90.16	86.45	89.54
2514	NASDAQ	LPLA	Thu, Nov 12, 2020	86.79	87.34	85.94	86.57
2513	NASDAQ	LPLA	Wed, Nov 11, 2020	88.07	89.22	86.42	87.84
2512	NASDAQ	LPLA	Tue, Nov 10, 2020	85.86	88.21	84.07	87.87
2511	NASDAQ	LPLA	Mon, Nov 9, 2020	81.95	89.59	79.92	85.84
2510	NASDAQ	LPLA	Fri, Nov 6, 2020	78.91	79.29	76.13	76.15
2509	NASDAQ	LPLA	Thu, Nov 5, 2020	78.74	80.10	78.02	78.64
2508	NASDAQ	LPLA	Wed, Nov 4, 2020	81.03	81.84	78.37	78.45
2507	NASDAQ	LPLA	Tue, Nov 3, 2020	82.00	83.37	80.86	82.78
2506	NASDAQ	LPLA	Mon, Nov 2, 2020	81.22	81.34	79.47	80.53
2505	NASDAQ	LPLA	Fri, Oct 30, 2020	76.77	80.09	76.46	79.93
2504	NASDAQ	LPLA	Thu, Oct 29, 2020	76.38	78.66	75.25	77.67
2503	NASDAQ	LPLA	Wed, Oct 28, 2020	78.17	78.56	75.85	76.81
2502	NASDAQ	LPLA	Tue, Oct 27, 2020	81.29	81.64	79.39	79.63
2501	NASDAQ	LPLA	Mon, Oct 26, 2020	81.67	81.86	79.52	80.97
2500	NASDAQ	LPLA	Fri, Oct 23, 2020	84.10	84.15	83.03	83.19
2499	NASDAQ	LPLA	Thu, Oct 22, 2020	81.52	83.17	81.24	83.14
2498	NASDAQ	LPLA	Wed, Oct 21, 2020	83.93	83.95	81.19	81.54
2497	NASDAQ	LPLA	Tue, Oct 20, 2020	83.66	84.71	82.84	82.84
2496	NASDAQ	LPLA	Mon, Oct 19, 2020	84.17	84.43	82.09	82.90
2495	NASDAQ	LPLA	Fri, Oct 16, 2020	82.25	83.90	81.50	83.55
2494	NASDAQ	LPLA	Thu, Oct 15, 2020	79.64	82.12	79.64	81.93
2493	NASDAQ	LPLA	Wed, Oct 14, 2020	81.45	82.44	80.76	80.77
2492	NASDAQ	LPLA	Tue, Oct 13, 2020	83.35	84.10	81.18	81.50
2491	NASDAQ	LPLA	Mon, Oct 12, 2020	82.99	84.75	82.32	83.98
2490	NASDAQ	LPLA	Fri, Oct 9, 2020	82.56	83.55	82.50	82.85
2489	NASDAQ	LPLA	Thu, Oct 8, 2020	80.35	82.07	80.03	82.05
2488	NASDAQ	LPLA	Wed, Oct 7, 2020	80.56	81.73	79.10	79.93
2487	NASDAQ	LPLA	Tue, Oct 6, 2020	80.69	82.40	79.27	79.69
2486	NASDAQ	LPLA	Mon, Oct 5, 2020	78.17	79.86	77.61	79.46
2485	NASDAQ	LPLA	Fri, Oct 2, 2020	75.44	78.43	75.14	77.12
2484	NASDAQ	LPLA	Thu, Oct 1, 2020	76.71	77.63	75.82	76.65
2483	NASDAQ	LPLA	Wed, Sep 30, 2020	76.38	77.70	75.97	76.67
2482	NASDAQ	LPLA	Tue, Sep 29, 2020	77.01	77.03	75.42	76.04
2481	NASDAQ	LPLA	Mon, Sep 28, 2020	76.72	78.12	76.25	77.15
2480	NASDAQ	LPLA	Fri, Sep 25, 2020	73.80	75.79	73.14	75.30
2479	NASDAQ	LPLA	Thu, Sep 24, 2020	74.39	75.11	73.15	74.35
2478	NASDAQ	LPLA	Wed, Sep 23, 2020	76.44	77.47	74.64	74.64
2477	NASDAQ	LPLA	Tue, Sep 22, 2020	76.62	77.70	74.88	76.34
2476	NASDAQ	LPLA	Mon, Sep 21, 2020	76.96	77.80	75.95	76.53
2475	NASDAQ	LPLA	Fri, Sep 18, 2020	79.27	80.06	78.60	78.96
2474	NASDAQ	LPLA	Thu, Sep 17, 2020	79.71	80.32	78.63	78.93
2473	NASDAQ	LPLA	Wed, Sep 16, 2020	80.67	81.60	80.36	80.72
2472	NASDAQ	LPLA	Tue, Sep 15, 2020	81.09	81.96	80.01	80.58
2471	NASDAQ	LPLA	Mon, Sep 14, 2020	79.30	81.05	78.65	80.92
2470	NASDAQ	LPLA	Fri, Sep 11, 2020	78.92	79.90	77.77	78.58
2469	NASDAQ	LPLA	Thu, Sep 10, 2020	81.18	81.46	78.83	79.00
2468	NASDAQ	LPLA	Wed, Sep 9, 2020	80.40	81.32	79.67	80.39
2467	NASDAQ	LPLA	Tue, Sep 8, 2020	81.71	82.90	79.21	79.61
2466	NASDAQ	LPLA	Fri, Sep 4, 2020	84.72	85.76	83.16	83.76
2465	NASDAQ	LPLA	Thu, Sep 3, 2020	83.59	85.67	83.00	83.46
2464	NASDAQ	LPLA	Wed, Sep 2, 2020	83.01	84.62	82.31	84.40
2463	NASDAQ	LPLA	Tue, Sep 1, 2020	81.91	82.98	81.32	82.80
2462	NASDAQ	LPLA	Mon, Aug 31, 2020	82.30	82.52	81.11	82.16
2461	NASDAQ	LPLA	Fri, Aug 28, 2020	82.82	82.89	81.68	82.36
2460	NASDAQ	LPLA	Thu, Aug 27, 2020	81.04	82.71	81.04	82.16
2459	NASDAQ	LPLA	Wed, Aug 26, 2020	80.95	81.99	80.70	81.05
2458	NASDAQ	LPLA	Tue, Aug 25, 2020	82.17	82.25	81.15	81.67
2457	NASDAQ	LPLA	Mon, Aug 24, 2020	79.99	81.40	79.99	81.34
2456	NASDAQ	LPLA	Fri, Aug 21, 2020	80.05	80.60	79.48	79.91
2455	NASDAQ	LPLA	Thu, Aug 20, 2020	80.71	80.91	79.88	80.05
2454	NASDAQ	LPLA	Wed, Aug 19, 2020	80.55	82.31	80.29	81.52
2453	NASDAQ	LPLA	Tue, Aug 18, 2020	81.30	81.32	79.83	80.30
2452	NASDAQ	LPLA	Mon, Aug 17, 2020	83.34	83.51	80.92	81.17
2451	NASDAQ	LPLA	Fri, Aug 14, 2020	82.63	84.82	82.63	83.60
2450	NASDAQ	LPLA	Thu, Aug 13, 2020	84.74	85.29	83.31	83.77
2449	NASDAQ	LPLA	Wed, Aug 12, 2020	84.33	85.19	83.29	84.37
2448	NASDAQ	LPLA	Tue, Aug 11, 2020	85.02	85.66	83.94	84.21
2447	NASDAQ	LPLA	Mon, Aug 10, 2020	85.49	85.60	83.72	83.98
2446	NASDAQ	LPLA	Fri, Aug 7, 2020	82.01	85.20	82.01	85.09
2445	NASDAQ	LPLA	Thu, Aug 6, 2020	81.46	83.21	81.26	82.73
2444	NASDAQ	LPLA	Wed, Aug 5, 2020	80.74	81.64	80.41	81.55
2443	NASDAQ	LPLA	Tue, Aug 4, 2020	80.89	80.89	79.49	79.99
2442	NASDAQ	LPLA	Mon, Aug 3, 2020	78.82	81.16	78.54	80.49
2441	NASDAQ	LPLA	Fri, Jul 31, 2020	77.31	79.53	76.16	79.02
2440	NASDAQ	LPLA	Thu, Jul 30, 2020	79.06	80.21	78.29	79.26
2439	NASDAQ	LPLA	Wed, Jul 29, 2020	78.74	81.61	78.31	81.04
2438	NASDAQ	LPLA	Tue, Jul 28, 2020	77.43	77.62	75.52	76.51
2437	NASDAQ	LPLA	Mon, Jul 27, 2020	76.02	77.76	74.69	77.48
2436	NASDAQ	LPLA	Fri, Jul 24, 2020	76.20	76.40	75.07	75.95
2435	NASDAQ	LPLA	Thu, Jul 23, 2020	76.65	77.02	75.85	76.03
2434	NASDAQ	LPLA	Wed, Jul 22, 2020	77.98	78.22	76.78	76.99
2433	NASDAQ	LPLA	Tue, Jul 21, 2020	76.85	78.46	76.75	78.16
2432	NASDAQ	LPLA	Mon, Jul 20, 2020	76.86	77.80	75.82	76.64
2431	NASDAQ	LPLA	Fri, Jul 17, 2020	78.13	78.65	77.46	77.51
2430	NASDAQ	LPLA	Thu, Jul 16, 2020	78.88	79.43	77.86	78.19
2429	NASDAQ	LPLA	Wed, Jul 15, 2020	77.40	79.91	77.03	79.30
2428	NASDAQ	LPLA	Tue, Jul 14, 2020	76.31	76.82	75.49	76.47
2427	NASDAQ	LPLA	Mon, Jul 13, 2020	77.55	78.41	75.87	76.07
2426	NASDAQ	LPLA	Fri, Jul 10, 2020	74.17	76.66	73.96	76.54
2425	NASDAQ	LPLA	Thu, Jul 9, 2020	76.30	76.30	73.73	74.14
2424	NASDAQ	LPLA	Wed, Jul 8, 2020	75.55	76.66	74.98	76.65
2423	NASDAQ	LPLA	Tue, Jul 7, 2020	77.50	77.70	75.18	75.42
2422	NASDAQ	LPLA	Mon, Jul 6, 2020	79.10	79.48	77.31	78.05
2421	NASDAQ	LPLA	Thu, Jul 2, 2020	78.63	79.24	77.05	77.12
2420	NASDAQ	LPLA	Wed, Jul 1, 2020	79.61	79.61	76.67	76.75
2419	NASDAQ	LPLA	Tue, Jun 30, 2020	75.70	79.06	75.70	78.40
2418	NASDAQ	LPLA	Mon, Jun 29, 2020	74.08	76.62	73.55	76.47
2417	NASDAQ	LPLA	Fri, Jun 26, 2020	75.98	76.30	72.27	72.77
2416	NASDAQ	LPLA	Thu, Jun 25, 2020	76.00	77.67	74.75	77.43
2415	NASDAQ	LPLA	Wed, Jun 24, 2020	79.02	79.11	75.79	75.91
2414	NASDAQ	LPLA	Tue, Jun 23, 2020	82.01	82.01	80.14	80.16
2413	NASDAQ	LPLA	Mon, Jun 22, 2020	80.38	81.08	79.42	80.18
2412	NASDAQ	LPLA	Fri, Jun 19, 2020	83.35	83.95	79.77	80.83
2411	NASDAQ	LPLA	Thu, Jun 18, 2020	81.99	83.48	81.21	81.59
2410	NASDAQ	LPLA	Wed, Jun 17, 2020	82.77	84.01	82.38	82.80
2409	NASDAQ	LPLA	Tue, Jun 16, 2020	84.03	84.34	80.25	81.91
2408	NASDAQ	LPLA	Mon, Jun 15, 2020	78.01	82.05	77.02	80.98
2407	NASDAQ	LPLA	Fri, Jun 12, 2020	79.35	81.17	77.23	80.00
2406	NASDAQ	LPLA	Thu, Jun 11, 2020	79.14	80.34	76.45	76.57
2405	NASDAQ	LPLA	Wed, Jun 10, 2020	84.92	85.07	82.43	82.94
2404	NASDAQ	LPLA	Tue, Jun 9, 2020	84.95	86.25	82.98	85.54
2403	NASDAQ	LPLA	Mon, Jun 8, 2020	84.02	84.59	81.90	84.36
2402	NASDAQ	LPLA	Fri, Jun 5, 2020	83.63	85.16	81.02	82.06
2401	NASDAQ	LPLA	Thu, Jun 4, 2020	77.75	79.92	76.62	79.32
2400	NASDAQ	LPLA	Wed, Jun 3, 2020	77.12	79.19	75.96	78.50
2399	NASDAQ	LPLA	Tue, Jun 2, 2020	74.49	76.00	73.51	75.44
2398	NASDAQ	LPLA	Mon, Jun 1, 2020	71.46	74.39	70.98	73.39
2397	NASDAQ	LPLA	Fri, May 29, 2020	71.38	72.66	70.51	71.39
2396	NASDAQ	LPLA	Thu, May 28, 2020	75.20	75.20	71.64	72.44
2395	NASDAQ	LPLA	Wed, May 27, 2020	74.88	75.45	72.75	74.47
2394	NASDAQ	LPLA	Tue, May 26, 2020	70.88	73.34	70.42	72.65
2393	NASDAQ	LPLA	Fri, May 22, 2020	68.26	68.82	66.49	67.81
2392	NASDAQ	LPLA	Thu, May 21, 2020	69.13	69.95	68.08	68.14
2391	NASDAQ	LPLA	Wed, May 20, 2020	69.81	70.53	68.50	69.66
2390	NASDAQ	LPLA	Tue, May 19, 2020	67.89	70.31	66.32	67.06
2389	NASDAQ	LPLA	Mon, May 18, 2020	67.69	69.35	66.04	68.40
2388	NASDAQ	LPLA	Fri, May 15, 2020	60.71	63.58	60.60	62.75
2387	NASDAQ	LPLA	Thu, May 14, 2020	57.56	61.90	57.35	61.55
2386	NASDAQ	LPLA	Wed, May 13, 2020	60.71	61.21	58.05	59.39
2385	NASDAQ	LPLA	Tue, May 12, 2020	66.57	66.60	61.34	61.55
2384	NASDAQ	LPLA	Mon, May 11, 2020	64.46	66.52	63.75	65.35
2383	NASDAQ	LPLA	Fri, May 8, 2020	66.22	67.32	65.85	66.14
2382	NASDAQ	LPLA	Thu, May 7, 2020	63.99	66.86	63.97	64.74
2381	NASDAQ	LPLA	Wed, May 6, 2020	62.36	63.48	61.21	62.62
2380	NASDAQ	LPLA	Tue, May 5, 2020	62.50	64.65	61.92	62.17
2379	NASDAQ	LPLA	Mon, May 4, 2020	60.51	63.76	60.33	61.74
2378	NASDAQ	LPLA	Fri, May 1, 2020	65.63	67.63	61.48	61.98
2377	NASDAQ	LPLA	Thu, Apr 30, 2020	59.38	61.08	58.64	60.22
2376	NASDAQ	LPLA	Wed, Apr 29, 2020	60.67	62.45	58.74	61.45
2375	NASDAQ	LPLA	Tue, Apr 28, 2020	59.32	60.17	56.51	58.13
2374	NASDAQ	LPLA	Mon, Apr 27, 2020	54.71	57.38	53.94	56.81
2373	NASDAQ	LPLA	Fri, Apr 24, 2020	52.53	54.09	52.18	53.42
2372	NASDAQ	LPLA	Thu, Apr 23, 2020	52.25	53.22	50.99	52.39
2371	NASDAQ	LPLA	Wed, Apr 22, 2020	51.92	52.44	50.84	51.63
2370	NASDAQ	LPLA	Tue, Apr 21, 2020	50.27	51.83	50.00	50.80
2369	NASDAQ	LPLA	Mon, Apr 20, 2020	52.09	53.13	51.15	52.28
2368	NASDAQ	LPLA	Fri, Apr 17, 2020	56.00	57.33	53.65	53.80
2367	NASDAQ	LPLA	Thu, Apr 16, 2020	55.00	55.46	52.34	53.35
2366	NASDAQ	LPLA	Wed, Apr 15, 2020	53.23	55.40	53.00	54.77
2365	NASDAQ	LPLA	Tue, Apr 14, 2020	56.53	56.95	54.78	56.16
2364	NASDAQ	LPLA	Mon, Apr 13, 2020	57.30	57.30	53.65	55.19
2363	NASDAQ	LPLA	Thu, Apr 9, 2020	55.73	58.92	54.46	57.58
2362	NASDAQ	LPLA	Wed, Apr 8, 2020	53.58	55.08	52.13	54.45
2361	NASDAQ	LPLA	Tue, Apr 7, 2020	57.31	57.31	52.12	52.48
2360	NASDAQ	LPLA	Mon, Apr 6, 2020	52.56	53.68	51.05	53.31
2359	NASDAQ	LPLA	Fri, Apr 3, 2020	51.36	51.82	47.57	48.65
2358	NASDAQ	LPLA	Thu, Apr 2, 2020	51.63	53.16	49.57	51.39
2357	NASDAQ	LPLA	Wed, Apr 1, 2020	50.64	53.10	50.22	51.93
2356	NASDAQ	LPLA	Tue, Mar 31, 2020	54.86	57.54	54.23	54.43
2355	NASDAQ	LPLA	Mon, Mar 30, 2020	52.82	55.65	50.20	55.15
2354	NASDAQ	LPLA	Fri, Mar 27, 2020	52.66	54.17	50.61	52.91
2353	NASDAQ	LPLA	Thu, Mar 26, 2020	56.25	58.26	52.57	56.33
2352	NASDAQ	LPLA	Wed, Mar 25, 2020	52.86	58.04	48.57	53.96
2351	NASDAQ	LPLA	Tue, Mar 24, 2020	41.93	51.94	41.93	51.79
2350	NASDAQ	LPLA	Mon, Mar 23, 2020	43.94	45.35	40.36	41.52
2349	NASDAQ	LPLA	Fri, Mar 20, 2020	45.87	50.03	41.88	44.82
2348	NASDAQ	LPLA	Thu, Mar 19, 2020	37.91	47.77	37.17	45.19
2347	NASDAQ	LPLA	Wed, Mar 18, 2020	45.55	47.74	32.01	39.02
2346	NASDAQ	LPLA	Tue, Mar 17, 2020	53.44	55.33	48.53	49.85
2345	NASDAQ	LPLA	Mon, Mar 16, 2020	52.24	55.14	50.47	52.65
2344	NASDAQ	LPLA	Fri, Mar 13, 2020	54.42	59.76	51.78	59.76
2343	NASDAQ	LPLA	Thu, Mar 12, 2020	53.67	55.54	49.49	50.40
2342	NASDAQ	LPLA	Wed, Mar 11, 2020	58.45	60.49	56.48	57.97
2341	NASDAQ	LPLA	Tue, Mar 10, 2020	59.05	60.86	55.46	60.38
2340	NASDAQ	LPLA	Mon, Mar 9, 2020	60.18	65.39	56.07	56.14
2339	NASDAQ	LPLA	Fri, Mar 6, 2020	63.22	67.89	63.22	66.47
2338	NASDAQ	LPLA	Thu, Mar 5, 2020	70.30	70.89	64.88	66.24
2337	NASDAQ	LPLA	Wed, Mar 4, 2020	75.93	76.36	69.12	72.61
2336	NASDAQ	LPLA	Tue, Mar 3, 2020	82.43	82.75	74.82	75.41
2335	NASDAQ	LPLA	Mon, Mar 2, 2020	80.03	82.82	78.94	82.50
2334	NASDAQ	LPLA	Fri, Feb 28, 2020	78.40	80.69	77.39	79.48
2333	NASDAQ	LPLA	Thu, Feb 27, 2020	80.73	84.92	79.79	81.34
2332	NASDAQ	LPLA	Wed, Feb 26, 2020	84.86	86.27	82.76	83.29
2331	NASDAQ	LPLA	Tue, Feb 25, 2020	87.78	89.54	84.36	84.48
2330	NASDAQ	LPLA	Mon, Feb 24, 2020	91.25	91.28	87.43	87.57
2329	NASDAQ	LPLA	Fri, Feb 21, 2020	98.57	98.72	94.80	94.86
2328	NASDAQ	LPLA	Thu, Feb 20, 2020	97.22	99.55	97.02	98.81
2327	NASDAQ	LPLA	Wed, Feb 19, 2020	95.08	97.70	94.79	97.49
2326	NASDAQ	LPLA	Tue, Feb 18, 2020	93.57	94.87	93.57	94.38
2325	NASDAQ	LPLA	Fri, Feb 14, 2020	95.02	96.18	94.46	94.66
2324	NASDAQ	LPLA	Thu, Feb 13, 2020	94.95	95.65	94.03	95.05
2323	NASDAQ	LPLA	Wed, Feb 12, 2020	96.36	96.89	94.75	95.70
2322	NASDAQ	LPLA	Tue, Feb 11, 2020	93.96	96.82	93.51	95.97
2321	NASDAQ	LPLA	Mon, Feb 10, 2020	93.73	94.48	92.69	93.63
2320	NASDAQ	LPLA	Fri, Feb 7, 2020	93.48	94.78	92.70	94.49
2319	NASDAQ	LPLA	Thu, Feb 6, 2020	95.46	95.46	93.36	94.00
2318	NASDAQ	LPLA	Wed, Feb 5, 2020	94.56	95.17	93.00	94.71
2317	NASDAQ	LPLA	Tue, Feb 4, 2020	92.85	94.30	92.66	92.81
2316	NASDAQ	LPLA	Mon, Feb 3, 2020	91.93	94.16	90.69	90.90
2315	NASDAQ	LPLA	Fri, Jan 31, 2020	91.06	94.78	90.50	92.13
2314	NASDAQ	LPLA	Thu, Jan 30, 2020	93.18	95.76	93.01	95.62
2313	NASDAQ	LPLA	Wed, Jan 29, 2020	94.63	95.42	93.84	94.25
2312	NASDAQ	LPLA	Tue, Jan 28, 2020	93.59	95.25	93.19	94.32
2311	NASDAQ	LPLA	Mon, Jan 27, 2020	92.84	93.42	92.15	92.76
2310	NASDAQ	LPLA	Fri, Jan 24, 2020	97.27	97.59	94.55	94.94
2309	NASDAQ	LPLA	Thu, Jan 23, 2020	96.79	97.52	95.25	97.05
2308	NASDAQ	LPLA	Wed, Jan 22, 2020	97.47	98.06	97.10	97.30
2307	NASDAQ	LPLA	Tue, Jan 21, 2020	97.70	98.04	96.85	97.07
2306	NASDAQ	LPLA	Fri, Jan 17, 2020	99.42	99.60	98.08	98.14
2305	NASDAQ	LPLA	Thu, Jan 16, 2020	98.33	99.01	98.33	98.86
2304	NASDAQ	LPLA	Wed, Jan 15, 2020	96.76	98.40	96.70	97.63
2303	NASDAQ	LPLA	Tue, Jan 14, 2020	98.23	99.06	97.48	97.67
2302	NASDAQ	LPLA	Mon, Jan 13, 2020	97.82	98.68	97.22	98.49
2301	NASDAQ	LPLA	Fri, Jan 10, 2020	97.48	97.82	96.56	97.06
2300	NASDAQ	LPLA	Thu, Jan 9, 2020	96.69	97.81	96.46	96.99
2299	NASDAQ	LPLA	Wed, Jan 8, 2020	94.50	96.53	94.50	95.49
2298	NASDAQ	LPLA	Tue, Jan 7, 2020	92.65	95.15	92.65	94.63
2297	NASDAQ	LPLA	Mon, Jan 6, 2020	91.07	92.73	90.71	92.65
2296	NASDAQ	LPLA	Fri, Jan 3, 2020	92.47	92.81	91.35	92.34
2295	NASDAQ	LPLA	Thu, Jan 2, 2020	92.64	93.92	92.26	93.91
2294	NASDAQ	LPLA	Tue, Dec 31, 2019	92.64	93.10	92.02	92.25
2293	NASDAQ	LPLA	Mon, Dec 30, 2019	92.47	92.88	91.62	92.59
2292	NASDAQ	LPLA	Fri, Dec 27, 2019	93.41	93.46	92.57	92.58
2291	NASDAQ	LPLA	Thu, Dec 26, 2019	92.72	93.30	92.51	93.17
2290	NASDAQ	LPLA	Tue, Dec 24, 2019	92.66	93.00	92.41	92.72
2289	NASDAQ	LPLA	Mon, Dec 23, 2019	93.58	93.58	92.65	92.81
2288	NASDAQ	LPLA	Fri, Dec 20, 2019	93.70	93.78	92.89	93.19
2287	NASDAQ	LPLA	Thu, Dec 19, 2019	92.43	93.47	92.22	93.33
2286	NASDAQ	LPLA	Wed, Dec 18, 2019	94.35	94.70	92.03	92.22
2285	NASDAQ	LPLA	Tue, Dec 17, 2019	93.56	94.70	93.08	94.26
2284	NASDAQ	LPLA	Mon, Dec 16, 2019	93.36	93.93	92.75	93.49
2283	NASDAQ	LPLA	Fri, Dec 13, 2019	93.02	93.61	92.52	92.90
2282	NASDAQ	LPLA	Thu, Dec 12, 2019	92.29	93.71	92.29	93.00
2281	NASDAQ	LPLA	Wed, Dec 11, 2019	91.90	92.99	91.90	92.14
2280	NASDAQ	LPLA	Tue, Dec 10, 2019	91.42	92.34	91.18	91.96
2279	NASDAQ	LPLA	Mon, Dec 9, 2019	92.28	92.88	91.66	91.71
2278	NASDAQ	LPLA	Fri, Dec 6, 2019	92.73	93.00	91.67	92.26
2277	NASDAQ	LPLA	Thu, Dec 5, 2019	92.21	92.29	91.34	91.48
2276	NASDAQ	LPLA	Wed, Dec 4, 2019	91.30	92.15	91.08	91.67
2275	NASDAQ	LPLA	Tue, Dec 3, 2019	90.15	90.89	88.56	90.47
2274	NASDAQ	LPLA	Mon, Dec 2, 2019	92.78	92.99	91.42	91.68
2273	NASDAQ	LPLA	Fri, Nov 29, 2019	92.22	92.87	91.87	92.35
2272	NASDAQ	LPLA	Wed, Nov 27, 2019	92.23	92.28	91.60	92.12
2271	NASDAQ	LPLA	Tue, Nov 26, 2019	91.65	92.21	90.47	91.96
2270	NASDAQ	LPLA	Mon, Nov 25, 2019	91.05	91.99	90.52	91.65
2269	NASDAQ	LPLA	Fri, Nov 22, 2019	90.22	91.11	88.99	90.90
2268	NASDAQ	LPLA	Thu, Nov 21, 2019	91.44	92.01	89.59	89.75
2267	NASDAQ	LPLA	Wed, Nov 20, 2019	89.75	91.54	89.75	91.29
2266	NASDAQ	LPLA	Tue, Nov 19, 2019	90.57	91.42	89.72	90.57
2265	NASDAQ	LPLA	Mon, Nov 18, 2019	90.27	91.08	89.37	90.38
2264	NASDAQ	LPLA	Fri, Nov 15, 2019	90.70	91.54	90.59	90.78
2263	NASDAQ	LPLA	Thu, Nov 14, 2019	88.30	90.15	88.30	89.95
2262	NASDAQ	LPLA	Wed, Nov 13, 2019	85.95	89.08	85.28	88.69
2261	NASDAQ	LPLA	Tue, Nov 12, 2019	87.15	87.60	86.24	86.52
2260	NASDAQ	LPLA	Mon, Nov 11, 2019	86.52	87.58	86.00	87.34
2259	NASDAQ	LPLA	Fri, Nov 8, 2019	87.56	87.94	86.21	86.98
2258	NASDAQ	LPLA	Thu, Nov 7, 2019	87.11	88.64	87.00	87.37
2257	NASDAQ	LPLA	Wed, Nov 6, 2019	86.48	87.00	85.32	86.50
2256	NASDAQ	LPLA	Tue, Nov 5, 2019	85.37	87.26	85.37	86.50
2255	NASDAQ	LPLA	Mon, Nov 4, 2019	84.07	86.00	84.00	85.00
2254	NASDAQ	LPLA	Fri, Nov 1, 2019	81.80	84.52	81.79	83.30
2253	NASDAQ	LPLA	Thu, Oct 31, 2019	81.88	82.18	80.39	80.84
2252	NASDAQ	LPLA	Wed, Oct 30, 2019	80.12	82.57	80.12	82.53
2251	NASDAQ	LPLA	Tue, Oct 29, 2019	80.06	81.39	80.06	80.69
2250	NASDAQ	LPLA	Mon, Oct 28, 2019	79.85	81.55	79.51	80.21
2249	NASDAQ	LPLA	Fri, Oct 25, 2019	77.62	79.59	75.45	78.97
2248	NASDAQ	LPLA	Thu, Oct 24, 2019	78.19	79.03	77.58	78.41
2247	NASDAQ	LPLA	Wed, Oct 23, 2019	76.92	78.58	76.91	78.18
2246	NASDAQ	LPLA	Tue, Oct 22, 2019	78.00	78.30	76.76	77.32
2245	NASDAQ	LPLA	Mon, Oct 21, 2019	78.84	79.72	77.99	78.07
2244	NASDAQ	LPLA	Fri, Oct 18, 2019	77.39	78.38	77.36	77.78
2243	NASDAQ	LPLA	Thu, Oct 17, 2019	77.55	78.48	77.38	77.44
2242	NASDAQ	LPLA	Wed, Oct 16, 2019	78.18	78.88	76.95	76.99
2241	NASDAQ	LPLA	Tue, Oct 15, 2019	77.30	79.10	77.06	78.09
2240	NASDAQ	LPLA	Mon, Oct 14, 2019	76.68	77.54	76.67	77.19
2239	NASDAQ	LPLA	Fri, Oct 11, 2019	76.19	78.12	75.19	77.45
2238	NASDAQ	LPLA	Thu, Oct 10, 2019	73.33	75.39	73.19	74.64
2237	NASDAQ	LPLA	Wed, Oct 9, 2019	74.13	74.41	72.71	72.86
2236	NASDAQ	LPLA	Tue, Oct 8, 2019	72.75	73.87	72.58	73.15
2235	NASDAQ	LPLA	Mon, Oct 7, 2019	73.56	74.44	73.29	74.01
2234	NASDAQ	LPLA	Fri, Oct 4, 2019	72.38	74.15	72.11	74.07
2233	NASDAQ	LPLA	Thu, Oct 3, 2019	72.48	72.70	70.14	72.10
2232	NASDAQ	LPLA	Wed, Oct 2, 2019	76.19	76.21	72.83	72.93
2231	NASDAQ	LPLA	Tue, Oct 1, 2019	81.66	83.03	76.81	77.19
2230	NASDAQ	LPLA	Mon, Sep 30, 2019	81.91	82.33	81.00	81.90
2229	NASDAQ	LPLA	Fri, Sep 27, 2019	83.30	83.61	80.97	81.30
2228	NASDAQ	LPLA	Thu, Sep 26, 2019	83.18	83.47	82.30	82.83
2227	NASDAQ	LPLA	Wed, Sep 25, 2019	82.24	83.70	81.69	83.44
2226	NASDAQ	LPLA	Tue, Sep 24, 2019	84.80	85.17	82.07	82.42
2225	NASDAQ	LPLA	Mon, Sep 23, 2019	83.89	85.05	83.19	84.47
2224	NASDAQ	LPLA	Fri, Sep 20, 2019	84.63	86.03	84.02	84.12
2223	NASDAQ	LPLA	Thu, Sep 19, 2019	84.19	85.72	83.66	84.27
2222	NASDAQ	LPLA	Wed, Sep 18, 2019	83.73	84.52	82.89	84.35
2221	NASDAQ	LPLA	Tue, Sep 17, 2019	83.79	84.53	83.08	84.21
2220	NASDAQ	LPLA	Mon, Sep 16, 2019	82.51	83.75	82.22	83.69
2219	NASDAQ	LPLA	Fri, Sep 13, 2019	82.25	84.17	82.03	83.08
2218	NASDAQ	LPLA	Thu, Sep 12, 2019	80.41	82.32	80.18	81.91
2217	NASDAQ	LPLA	Wed, Sep 11, 2019	80.97	81.29	78.93	81.07
2216	NASDAQ	LPLA	Tue, Sep 10, 2019	79.83	81.28	79.27	80.93
2215	NASDAQ	LPLA	Mon, Sep 9, 2019	77.81	79.76	77.61	79.61
2214	NASDAQ	LPLA	Fri, Sep 6, 2019	77.33	78.12	76.77	76.90
2213	NASDAQ	LPLA	Thu, Sep 5, 2019	76.09	78.06	76.09	77.10
2212	NASDAQ	LPLA	Wed, Sep 4, 2019	74.87	75.23	74.62	74.75
2211	NASDAQ	LPLA	Tue, Sep 3, 2019	74.53	74.53	72.90	73.87
2210	NASDAQ	LPLA	Fri, Aug 30, 2019	75.07	75.68	74.46	74.95
2209	NASDAQ	LPLA	Thu, Aug 29, 2019	73.03	74.56	73.03	74.38
2208	NASDAQ	LPLA	Wed, Aug 28, 2019	70.57	72.17	70.26	72.06
2207	NASDAQ	LPLA	Tue, Aug 27, 2019	73.28	73.51	71.09	71.17
2206	NASDAQ	LPLA	Mon, Aug 26, 2019	73.76	74.10	72.57	72.79
2205	NASDAQ	LPLA	Fri, Aug 23, 2019	74.44	75.55	72.90	73.13
2204	NASDAQ	LPLA	Thu, Aug 22, 2019	74.49	77.42	74.49	75.04
2203	NASDAQ	LPLA	Wed, Aug 21, 2019	73.52	74.18	73.49	73.79
2202	NASDAQ	LPLA	Tue, Aug 20, 2019	72.85	73.54	72.33	73.01
2201	NASDAQ	LPLA	Mon, Aug 19, 2019	73.29	73.98	71.91	73.43
2200	NASDAQ	LPLA	Fri, Aug 16, 2019	70.83	72.33	70.83	71.58
2199	NASDAQ	LPLA	Thu, Aug 15, 2019	71.51	72.10	70.08	70.66
2198	NASDAQ	LPLA	Wed, Aug 14, 2019	71.99	73.19	70.13	70.98
2197	NASDAQ	LPLA	Tue, Aug 13, 2019	71.67	75.15	71.51	74.67
2196	NASDAQ	LPLA	Mon, Aug 12, 2019	73.86	74.47	72.51	72.59
2195	NASDAQ	LPLA	Fri, Aug 9, 2019	75.89	76.18	74.69	75.19
2194	NASDAQ	LPLA	Thu, Aug 8, 2019	75.85	76.72	75.57	76.29
2193	NASDAQ	LPLA	Wed, Aug 7, 2019	75.01	75.46	72.58	75.20
2192	NASDAQ	LPLA	Tue, Aug 6, 2019	76.68	77.02	75.43	76.60
2191	NASDAQ	LPLA	Mon, Aug 5, 2019	77.53	77.60	74.91	75.90
2190	NASDAQ	LPLA	Fri, Aug 2, 2019	80.32	81.16	78.12	79.39
2189	NASDAQ	LPLA	Thu, Aug 1, 2019	84.04	84.98	80.00	80.30
2188	NASDAQ	LPLA	Wed, Jul 31, 2019	84.32	84.95	83.29	83.87
2187	NASDAQ	LPLA	Tue, Jul 30, 2019	84.13	84.61	83.55	84.52
2186	NASDAQ	LPLA	Mon, Jul 29, 2019	86.39	86.68	84.55	84.95
2185	NASDAQ	LPLA	Fri, Jul 26, 2019	88.04	88.54	86.14	86.84
2184	NASDAQ	LPLA	Thu, Jul 25, 2019	89.34	89.89	86.57	86.74
2183	NASDAQ	LPLA	Wed, Jul 24, 2019	85.32	87.49	85.32	87.40
2182	NASDAQ	LPLA	Tue, Jul 23, 2019	85.87	86.47	85.10	85.97
2181	NASDAQ	LPLA	Mon, Jul 22, 2019	85.60	86.16	84.87	85.35
2180	NASDAQ	LPLA	Fri, Jul 19, 2019	85.83	86.15	85.01	85.37
2179	NASDAQ	LPLA	Thu, Jul 18, 2019	85.18	86.38	85.16	85.77
2178	NASDAQ	LPLA	Wed, Jul 17, 2019	85.59	85.96	84.95	85.28
2177	NASDAQ	LPLA	Tue, Jul 16, 2019	85.57	86.43	84.59	85.70
2176	NASDAQ	LPLA	Mon, Jul 15, 2019	85.39	85.70	84.47	85.09
2175	NASDAQ	LPLA	Fri, Jul 12, 2019	84.85	85.37	84.22	84.99
2174	NASDAQ	LPLA	Thu, Jul 11, 2019	83.92	84.65	83.39	84.46
2173	NASDAQ	LPLA	Wed, Jul 10, 2019	84.02	84.87	83.51	83.76
2172	NASDAQ	LPLA	Tue, Jul 9, 2019	81.92	84.06	81.90	83.92
2171	NASDAQ	LPLA	Mon, Jul 8, 2019	83.13	83.79	82.22	82.67
2170	NASDAQ	LPLA	Fri, Jul 5, 2019	82.82	84.66	82.82	84.03
2169	NASDAQ	LPLA	Wed, Jul 3, 2019	81.64	83.19	81.64	82.63
2168	NASDAQ	LPLA	Tue, Jul 2, 2019	81.67	82.01	80.81	81.47
2167	NASDAQ	LPLA	Mon, Jul 1, 2019	83.10	83.20	81.49	81.95
2166	NASDAQ	LPLA	Fri, Jun 28, 2019	81.03	82.05	80.52	81.57
2165	NASDAQ	LPLA	Thu, Jun 27, 2019	78.59	80.52	78.59	80.18
2164	NASDAQ	LPLA	Wed, Jun 26, 2019	77.83	79.08	77.83	78.68
2163	NASDAQ	LPLA	Tue, Jun 25, 2019	78.15	78.42	76.86	77.18
2162	NASDAQ	LPLA	Mon, Jun 24, 2019	81.10	81.10	78.23	78.33
2161	NASDAQ	LPLA	Fri, Jun 21, 2019	81.25	82.44	80.55	80.69
2160	NASDAQ	LPLA	Thu, Jun 20, 2019	82.21	82.99	79.86	81.60
2159	NASDAQ	LPLA	Wed, Jun 19, 2019	83.96	84.28	81.21	81.87
2158	NASDAQ	LPLA	Tue, Jun 18, 2019	82.60	84.55	82.60	83.80
2157	NASDAQ	LPLA	Mon, Jun 17, 2019	83.90	84.52	82.51	82.60
2156	NASDAQ	LPLA	Fri, Jun 14, 2019	84.67	84.96	83.65	83.88
2155	NASDAQ	LPLA	Thu, Jun 13, 2019	84.75	85.42	84.39	84.64
2154	NASDAQ	LPLA	Wed, Jun 12, 2019	84.44	85.14	83.82	84.74
2153	NASDAQ	LPLA	Tue, Jun 11, 2019	85.21	85.84	83.84	84.31
2152	NASDAQ	LPLA	Mon, Jun 10, 2019	84.58	86.09	84.01	84.30
2151	NASDAQ	LPLA	Fri, Jun 7, 2019	84.47	85.11	83.50	83.65
2150	NASDAQ	LPLA	Thu, Jun 6, 2019	83.90	84.89	83.42	84.62
2149	NASDAQ	LPLA	Wed, Jun 5, 2019	83.39	84.48	82.46	83.90
2148	NASDAQ	LPLA	Tue, Jun 4, 2019	81.55	83.86	81.42	83.15
2147	NASDAQ	LPLA	Mon, Jun 3, 2019	80.05	81.50	80.05	80.51
2146	NASDAQ	LPLA	Fri, May 31, 2019	81.21	81.59	80.13	80.22
2145	NASDAQ	LPLA	Thu, May 30, 2019	83.80	84.43	82.40	82.60
2144	NASDAQ	LPLA	Wed, May 29, 2019	82.65	83.63	82.01	83.46
2143	NASDAQ	LPLA	Tue, May 28, 2019	84.74	85.01	83.01	83.10
2142	NASDAQ	LPLA	Fri, May 24, 2019	84.50	85.58	84.50	84.91
2141	NASDAQ	LPLA	Thu, May 23, 2019	83.94	85.01	83.38	84.03
2140	NASDAQ	LPLA	Wed, May 22, 2019	83.74	85.21	83.05	84.56
2139	NASDAQ	LPLA	Tue, May 21, 2019	82.40	84.06	82.40	83.82
2138	NASDAQ	LPLA	Mon, May 20, 2019	80.16	82.10	80.00	81.76
2137	NASDAQ	LPLA	Fri, May 17, 2019	81.10	82.13	80.54	80.82
2136	NASDAQ	LPLA	Thu, May 16, 2019	82.47	83.77	82.38	82.61
2135	NASDAQ	LPLA	Wed, May 15, 2019	81.22	82.34	80.89	81.95
2134	NASDAQ	LPLA	Tue, May 14, 2019	79.94	82.58	79.88	81.98
2133	NASDAQ	LPLA	Mon, May 13, 2019	80.67	81.50	79.48	79.78
2132	NASDAQ	LPLA	Fri, May 10, 2019	81.94	82.98	81.15	82.89
2131	NASDAQ	LPLA	Thu, May 9, 2019	82.75	83.59	81.07	81.99
2130	NASDAQ	LPLA	Wed, May 8, 2019	83.50	84.70	83.01	83.59
2129	NASDAQ	LPLA	Tue, May 7, 2019	82.91	84.87	82.56	84.28
2128	NASDAQ	LPLA	Mon, May 6, 2019	82.00	83.89	81.21	83.56
2127	NASDAQ	LPLA	Fri, May 3, 2019	78.00	85.00	76.75	83.60
2126	NASDAQ	LPLA	Thu, May 2, 2019	73.56	74.77	73.51	74.09
2125	NASDAQ	LPLA	Wed, May 1, 2019	73.95	75.05	72.71	73.54
2124	NASDAQ	LPLA	Tue, Apr 30, 2019	74.76	75.37	73.51	74.09
2123	NASDAQ	LPLA	Mon, Apr 29, 2019	73.53	75.13	73.53	74.55
2122	NASDAQ	LPLA	Fri, Apr 26, 2019	74.11	74.67	72.83	73.50
2121	NASDAQ	LPLA	Thu, Apr 25, 2019	74.24	74.59	73.21	73.97
2120	NASDAQ	LPLA	Wed, Apr 24, 2019	74.72	75.48	73.68	74.36
2119	NASDAQ	LPLA	Tue, Apr 23, 2019	74.00	75.35	73.45	75.12
2118	NASDAQ	LPLA	Mon, Apr 22, 2019	74.11	74.68	73.73	73.93
2117	NASDAQ	LPLA	Thu, Apr 18, 2019	74.20	74.73	73.06	74.36
2116	NASDAQ	LPLA	Wed, Apr 17, 2019	74.60	75.00	73.94	74.23
2115	NASDAQ	LPLA	Tue, Apr 16, 2019	73.64	74.94	73.43	74.46
2114	NASDAQ	LPLA	Mon, Apr 15, 2019	73.69	74.10	73.05	73.22
2113	NASDAQ	LPLA	Fri, Apr 12, 2019	73.64	74.59	73.01	73.47
2112	NASDAQ	LPLA	Thu, Apr 11, 2019	72.53	73.42	72.27	72.71
2111	NASDAQ	LPLA	Wed, Apr 10, 2019	71.72	72.54	71.46	72.36
2110	NASDAQ	LPLA	Tue, Apr 9, 2019	71.91	72.24	71.52	71.72
2109	NASDAQ	LPLA	Mon, Apr 8, 2019	71.90	72.38	71.34	72.34
2108	NASDAQ	LPLA	Fri, Apr 5, 2019	72.49	73.27	72.09	72.28
2107	NASDAQ	LPLA	Thu, Apr 4, 2019	72.15	73.26	71.91	72.45
2106	NASDAQ	LPLA	Wed, Apr 3, 2019	71.28	72.38	71.11	72.31
2105	NASDAQ	LPLA	Tue, Apr 2, 2019	71.25	71.30	70.13	70.51
2104	NASDAQ	LPLA	Mon, Apr 1, 2019	70.33	72.21	69.75	71.56
2103	NASDAQ	LPLA	Fri, Mar 29, 2019	69.60	70.21	69.30	69.65
2102	NASDAQ	LPLA	Thu, Mar 28, 2019	68.82	69.58	68.15	69.40
2101	NASDAQ	LPLA	Wed, Mar 27, 2019	68.92	69.13	67.88	68.81
2100	NASDAQ	LPLA	Tue, Mar 26, 2019	68.42	69.66	68.30	68.84
2099	NASDAQ	LPLA	Mon, Mar 25, 2019	68.19	69.00	67.11	67.80
2098	NASDAQ	LPLA	Fri, Mar 22, 2019	73.02	73.03	68.14	68.16
2097	NASDAQ	LPLA	Thu, Mar 21, 2019	73.35	74.45	72.83	73.70
2096	NASDAQ	LPLA	Wed, Mar 20, 2019	75.11	75.83	73.55	73.66
2095	NASDAQ	LPLA	Tue, Mar 19, 2019	76.33	76.48	75.05	75.30
2094	NASDAQ	LPLA	Mon, Mar 18, 2019	74.63	75.64	74.63	75.60
2093	NASDAQ	LPLA	Fri, Mar 15, 2019	74.25	74.91	73.79	74.54
2092	NASDAQ	LPLA	Thu, Mar 14, 2019	73.87	75.43	73.58	74.25
2091	NASDAQ	LPLA	Wed, Mar 13, 2019	73.81	74.51	73.41	74.22
2090	NASDAQ	LPLA	Tue, Mar 12, 2019	72.98	73.72	72.83	73.35
2089	NASDAQ	LPLA	Mon, Mar 11, 2019	72.38	73.29	72.23	72.97
2088	NASDAQ	LPLA	Fri, Mar 8, 2019	72.32	72.67	71.37	71.76
2087	NASDAQ	LPLA	Thu, Mar 7, 2019	74.78	75.28	72.44	73.23
2086	NASDAQ	LPLA	Wed, Mar 6, 2019	76.08	76.47	75.11	75.19
2085	NASDAQ	LPLA	Tue, Mar 5, 2019	75.98	76.25	74.61	76.00
2084	NASDAQ	LPLA	Mon, Mar 4, 2019	76.88	77.58	75.56	75.88
2083	NASDAQ	LPLA	Fri, Mar 1, 2019	76.46	77.29	76.27	76.70
2082	NASDAQ	LPLA	Thu, Feb 28, 2019	76.41	76.83	75.16	75.41
2081	NASDAQ	LPLA	Wed, Feb 27, 2019	77.17	77.27	75.79	76.60
2080	NASDAQ	LPLA	Tue, Feb 26, 2019	76.88	77.79	76.63	77.20
2079	NASDAQ	LPLA	Mon, Feb 25, 2019	77.25	78.24	76.31	77.53
2078	NASDAQ	LPLA	Fri, Feb 22, 2019	77.00	77.61	76.23	77.04
2077	NASDAQ	LPLA	Thu, Feb 21, 2019	77.54	77.72	76.39	76.69
2076	NASDAQ	LPLA	Wed, Feb 20, 2019	77.42	77.94	77.14	77.54
2075	NASDAQ	LPLA	Tue, Feb 19, 2019	76.32	78.15	76.30	77.93
2074	NASDAQ	LPLA	Fri, Feb 15, 2019	76.99	77.71	76.32	77.00
2073	NASDAQ	LPLA	Thu, Feb 14, 2019	76.55	77.03	75.85	76.47
2072	NASDAQ	LPLA	Wed, Feb 13, 2019	78.10	78.25	76.86	77.33
2071	NASDAQ	LPLA	Tue, Feb 12, 2019	78.39	79.34	77.54	77.75
2070	NASDAQ	LPLA	Mon, Feb 11, 2019	76.87	78.16	76.80	77.91
2069	NASDAQ	LPLA	Fri, Feb 8, 2019	75.97	76.79	75.56	76.73
2068	NASDAQ	LPLA	Thu, Feb 7, 2019	75.52	76.79	75.19	76.52
2067	NASDAQ	LPLA	Wed, Feb 6, 2019	76.50	77.25	76.13	76.71
2066	NASDAQ	LPLA	Tue, Feb 5, 2019	76.39	78.29	75.90	76.98
2065	NASDAQ	LPLA	Mon, Feb 4, 2019	75.12	76.14	73.96	76.06
2064	NASDAQ	LPLA	Fri, Feb 1, 2019	71.50	76.91	71.46	75.12
2063	NASDAQ	LPLA	Thu, Jan 31, 2019	68.81	70.48	68.81	70.37
2062	NASDAQ	LPLA	Wed, Jan 30, 2019	69.72	71.65	68.78	69.50
2061	NASDAQ	LPLA	Tue, Jan 29, 2019	69.95	71.02	69.95	70.31
2060	NASDAQ	LPLA	Mon, Jan 28, 2019	69.09	70.49	69.05	70.23
2059	NASDAQ	LPLA	Fri, Jan 25, 2019	69.49	70.76	69.31	70.23
2058	NASDAQ	LPLA	Thu, Jan 24, 2019	67.83	69.50	67.83	69.03
2057	NASDAQ	LPLA	Wed, Jan 23, 2019	69.77	69.82	67.29	68.10
2056	NASDAQ	LPLA	Tue, Jan 22, 2019	70.17	70.61	68.95	69.29
2055	NASDAQ	LPLA	Fri, Jan 18, 2019	70.34	71.65	69.57	70.88
2054	NASDAQ	LPLA	Thu, Jan 17, 2019	68.96	70.60	68.96	69.67
2053	NASDAQ	LPLA	Wed, Jan 16, 2019	67.81	70.22	67.55	69.53
2052	NASDAQ	LPLA	Tue, Jan 15, 2019	66.09	67.24	66.02	67.07
2051	NASDAQ	LPLA	Mon, Jan 14, 2019	65.26	67.12	65.26	66.61
2050	NASDAQ	LPLA	Fri, Jan 11, 2019	65.57	66.10	64.78	65.95
2049	NASDAQ	LPLA	Thu, Jan 10, 2019	64.28	66.17	64.28	66.05
2048	NASDAQ	LPLA	Wed, Jan 9, 2019	63.64	65.21	63.64	64.87
2047	NASDAQ	LPLA	Tue, Jan 8, 2019	63.29	63.56	62.43	63.43
2046	NASDAQ	LPLA	Mon, Jan 7, 2019	61.70	62.86	61.10	62.46
2045	NASDAQ	LPLA	Fri, Jan 4, 2019	61.15	62.29	60.64	61.71
2044	NASDAQ	LPLA	Thu, Jan 3, 2019	61.18	61.60	59.58	59.74
2043	NASDAQ	LPLA	Wed, Jan 2, 2019	59.81	62.33	59.48	61.55
2042	NASDAQ	LPLA	Mon, Dec 31, 2018	60.15	61.19	59.81	61.08
2041	NASDAQ	LPLA	Fri, Dec 28, 2018	60.04	60.92	59.43	59.85
2040	NASDAQ	LPLA	Thu, Dec 27, 2018	58.42	60.00	57.99	59.99
2039	NASDAQ	LPLA	Wed, Dec 26, 2018	57.71	59.66	56.20	59.63
2038	NASDAQ	LPLA	Mon, Dec 24, 2018	57.32	58.28	56.68	57.19
2037	NASDAQ	LPLA	Fri, Dec 21, 2018	58.97	60.88	58.06	58.16
2036	NASDAQ	LPLA	Thu, Dec 20, 2018	59.32	60.14	58.62	59.06
2035	NASDAQ	LPLA	Wed, Dec 19, 2018	59.88	61.38	59.41	59.76
2034	NASDAQ	LPLA	Tue, Dec 18, 2018	58.51	60.49	57.57	60.31
2033	NASDAQ	LPLA	Mon, Dec 17, 2018	58.68	59.89	57.99	58.17
2032	NASDAQ	LPLA	Fri, Dec 14, 2018	58.56	59.77	58.44	59.09
2031	NASDAQ	LPLA	Thu, Dec 13, 2018	60.07	60.22	58.34	59.31
2030	NASDAQ	LPLA	Wed, Dec 12, 2018	60.42	61.51	59.82	59.93
2029	NASDAQ	LPLA	Tue, Dec 11, 2018	61.09	61.71	59.32	59.43
2028	NASDAQ	LPLA	Mon, Dec 10, 2018	60.06	60.38	58.83	60.08
2027	NASDAQ	LPLA	Fri, Dec 7, 2018	62.15	63.20	60.03	60.16
2026	NASDAQ	LPLA	Thu, Dec 6, 2018	58.70	62.23	57.36	62.16
2025	NASDAQ	LPLA	Tue, Dec 4, 2018	64.65	65.17	59.15	60.13
2024	NASDAQ	LPLA	Mon, Dec 3, 2018	65.09	66.09	63.27	64.81
2023	NASDAQ	LPLA	Fri, Nov 30, 2018	63.28	64.66	63.18	64.17
2022	NASDAQ	LPLA	Thu, Nov 29, 2018	63.83	64.97	63.27	63.49
2021	NASDAQ	LPLA	Wed, Nov 28, 2018	63.72	65.46	63.42	64.50
2020	NASDAQ	LPLA	Tue, Nov 27, 2018	63.00	63.48	62.33	63.23
2019	NASDAQ	LPLA	Mon, Nov 26, 2018	61.37	62.95	61.06	62.89
2018	NASDAQ	LPLA	Fri, Nov 23, 2018	60.53	61.04	60.12	60.65
2017	NASDAQ	LPLA	Wed, Nov 21, 2018	59.97	61.97	57.39	61.02
2016	NASDAQ	LPLA	Tue, Nov 20, 2018	61.36	61.57	59.56	59.65
2015	NASDAQ	LPLA	Mon, Nov 19, 2018	62.80	63.27	61.75	62.56
2014	NASDAQ	LPLA	Fri, Nov 16, 2018	62.44	63.24	61.71	63.02
2013	NASDAQ	LPLA	Thu, Nov 15, 2018	61.00	62.49	54.90	62.48
2012	NASDAQ	LPLA	Wed, Nov 14, 2018	63.74	64.14	60.80	61.29
2011	NASDAQ	LPLA	Tue, Nov 13, 2018	63.27	64.37	63.05	63.39
2010	NASDAQ	LPLA	Mon, Nov 12, 2018	65.19	65.19	62.73	63.17
2009	NASDAQ	LPLA	Fri, Nov 9, 2018	65.40	65.88	64.42	65.15
2008	NASDAQ	LPLA	Thu, Nov 8, 2018	64.13	66.33	63.89	65.69
2007	NASDAQ	LPLA	Wed, Nov 7, 2018	63.54	65.14	63.54	64.43
2006	NASDAQ	LPLA	Tue, Nov 6, 2018	62.60	63.77	62.60	63.38
2005	NASDAQ	LPLA	Mon, Nov 5, 2018	62.17	63.27	61.12	62.90
2004	NASDAQ	LPLA	Fri, Nov 2, 2018	62.11	63.24	61.47	62.34
2003	NASDAQ	LPLA	Thu, Nov 1, 2018	61.86	62.73	61.23	61.65
2002	NASDAQ	LPLA	Wed, Oct 31, 2018	59.59	62.23	59.57	61.60
2001	NASDAQ	LPLA	Tue, Oct 30, 2018	56.96	59.05	56.96	58.64
2000	NASDAQ	LPLA	Mon, Oct 29, 2018	56.99	57.88	56.08	56.67
1999	NASDAQ	LPLA	Fri, Oct 26, 2018	52.39	57.03	52.03	56.25
1998	NASDAQ	LPLA	Thu, Oct 25, 2018	53.67	55.00	53.06	54.30
1997	NASDAQ	LPLA	Wed, Oct 24, 2018	55.87	55.87	53.12	53.20
1996	NASDAQ	LPLA	Tue, Oct 23, 2018	56.11	56.80	55.45	55.75
1995	NASDAQ	LPLA	Mon, Oct 22, 2018	59.16	59.49	57.34	57.65
1994	NASDAQ	LPLA	Fri, Oct 19, 2018	59.11	59.76	58.51	59.14
1993	NASDAQ	LPLA	Thu, Oct 18, 2018	60.52	60.68	58.54	59.05
1992	NASDAQ	LPLA	Wed, Oct 17, 2018	60.21	60.84	59.14	60.78
1991	NASDAQ	LPLA	Tue, Oct 16, 2018	59.98	60.97	59.36	60.45
1990	NASDAQ	LPLA	Mon, Oct 15, 2018	58.99	59.88	58.43	59.53
1989	NASDAQ	LPLA	Fri, Oct 12, 2018	60.55	60.55	57.74	59.01
1988	NASDAQ	LPLA	Thu, Oct 11, 2018	60.09	60.94	58.58	59.23
1987	NASDAQ	LPLA	Wed, Oct 10, 2018	63.62	64.51	60.45	60.50
1986	NASDAQ	LPLA	Tue, Oct 9, 2018	63.63	64.12	63.49	63.64
1985	NASDAQ	LPLA	Mon, Oct 8, 2018	64.02	64.44	63.24	63.80
1984	NASDAQ	LPLA	Fri, Oct 5, 2018	64.68	64.70	63.57	64.08
1983	NASDAQ	LPLA	Thu, Oct 4, 2018	65.24	66.25	64.09	64.49
1982	NASDAQ	LPLA	Wed, Oct 3, 2018	64.22	66.15	63.94	65.21
1981	NASDAQ	LPLA	Tue, Oct 2, 2018	64.04	64.38	62.86	63.76
1980	NASDAQ	LPLA	Mon, Oct 1, 2018	65.15	65.30	64.05	64.23
1979	NASDAQ	LPLA	Fri, Sep 28, 2018	64.40	65.37	64.15	64.51
1978	NASDAQ	LPLA	Thu, Sep 27, 2018	65.31	65.44	64.40	64.54
1977	NASDAQ	LPLA	Wed, Sep 26, 2018	66.56	66.56	64.85	65.07
1976	NASDAQ	LPLA	Tue, Sep 25, 2018	65.75	66.56	64.92	66.37
1975	NASDAQ	LPLA	Mon, Sep 24, 2018	65.52	65.52	64.34	65.09
1974	NASDAQ	LPLA	Fri, Sep 21, 2018	66.42	66.94	65.08	65.69
1973	NASDAQ	LPLA	Thu, Sep 20, 2018	65.67	66.56	65.36	65.90
1972	NASDAQ	LPLA	Wed, Sep 19, 2018	64.09	65.30	64.09	65.13
1971	NASDAQ	LPLA	Tue, Sep 18, 2018	64.08	64.48	63.65	64.12
1970	NASDAQ	LPLA	Mon, Sep 17, 2018	64.83	65.12	63.62	64.08
1969	NASDAQ	LPLA	Fri, Sep 14, 2018	64.03	65.21	64.03	64.82
1968	NASDAQ	LPLA	Thu, Sep 13, 2018	64.44	64.66	63.53	63.88
1967	NASDAQ	LPLA	Wed, Sep 12, 2018	65.03	65.36	64.02	64.31
1966	NASDAQ	LPLA	Tue, Sep 11, 2018	64.37	65.39	63.97	65.05
1965	NASDAQ	LPLA	Mon, Sep 10, 2018	64.49	64.92	64.36	64.60
1964	NASDAQ	LPLA	Fri, Sep 7, 2018	64.15	65.20	64.15	64.36
1963	NASDAQ	LPLA	Thu, Sep 6, 2018	65.56	66.22	63.31	63.94
1962	NASDAQ	LPLA	Wed, Sep 5, 2018	66.59	67.18	65.50	65.55
1961	NASDAQ	LPLA	Tue, Sep 4, 2018	66.28	67.17	66.20	66.58
1960	NASDAQ	LPLA	Fri, Aug 31, 2018	65.85	66.50	64.98	66.24
1959	NASDAQ	LPLA	Thu, Aug 30, 2018	66.86	67.13	65.97	66.10
1958	NASDAQ	LPLA	Wed, Aug 29, 2018	67.25	67.39	66.78	66.93
1957	NASDAQ	LPLA	Tue, Aug 28, 2018	67.43	67.44	66.94	67.10
1956	NASDAQ	LPLA	Mon, Aug 27, 2018	66.67	67.99	66.67	67.20
1955	NASDAQ	LPLA	Fri, Aug 24, 2018	65.70	66.53	65.49	66.36
1954	NASDAQ	LPLA	Thu, Aug 23, 2018	66.18	66.28	65.39	65.58
1953	NASDAQ	LPLA	Wed, Aug 22, 2018	66.24	66.82	65.82	66.08
1952	NASDAQ	LPLA	Tue, Aug 21, 2018	66.20	66.98	65.97	66.38
1951	NASDAQ	LPLA	Mon, Aug 20, 2018	66.39	66.93	65.91	66.37
1950	NASDAQ	LPLA	Fri, Aug 17, 2018	65.97	66.41	65.33	66.32
1949	NASDAQ	LPLA	Thu, Aug 16, 2018	65.90	67.19	65.89	66.30
1948	NASDAQ	LPLA	Wed, Aug 15, 2018	65.36	66.05	64.77	65.57
1947	NASDAQ	LPLA	Tue, Aug 14, 2018	65.40	66.29	65.40	65.97
1946	NASDAQ	LPLA	Mon, Aug 13, 2018	65.95	66.56	64.94	64.97
1945	NASDAQ	LPLA	Fri, Aug 10, 2018	65.71	66.32	65.07	65.80
1944	NASDAQ	LPLA	Thu, Aug 9, 2018	66.73	67.55	66.32	66.37
1943	NASDAQ	LPLA	Wed, Aug 8, 2018	67.42	67.82	66.54	66.79
1942	NASDAQ	LPLA	Tue, Aug 7, 2018	67.53	68.61	67.53	67.65
1941	NASDAQ	LPLA	Mon, Aug 6, 2018	66.55	67.55	66.50	67.22
1940	NASDAQ	LPLA	Fri, Aug 3, 2018	66.54	66.88	65.68	66.51
1939	NASDAQ	LPLA	Thu, Aug 2, 2018	66.65	67.91	66.13	66.70
1938	NASDAQ	LPLA	Wed, Aug 1, 2018	66.53	67.84	66.40	67.07
1937	NASDAQ	LPLA	Tue, Jul 31, 2018	67.07	67.80	66.08	66.29
1936	NASDAQ	LPLA	Mon, Jul 30, 2018	69.47	70.18	66.34	66.91
1935	NASDAQ	LPLA	Fri, Jul 27, 2018	69.52	71.46	68.96	69.40
1934	NASDAQ	LPLA	Thu, Jul 26, 2018	68.84	69.38	68.33	68.50
1933	NASDAQ	LPLA	Wed, Jul 25, 2018	68.67	69.15	68.00	68.99
1932	NASDAQ	LPLA	Tue, Jul 24, 2018	69.50	70.17	68.37	68.85
1931	NASDAQ	LPLA	Mon, Jul 23, 2018	68.70	69.64	68.27	69.30
1930	NASDAQ	LPLA	Fri, Jul 20, 2018	68.32	69.06	68.16	68.81
1929	NASDAQ	LPLA	Thu, Jul 19, 2018	69.70	70.05	68.26	68.60
1928	NASDAQ	LPLA	Wed, Jul 18, 2018	67.82	70.18	67.10	69.99
1927	NASDAQ	LPLA	Tue, Jul 17, 2018	66.73	68.34	66.69	67.50
1926	NASDAQ	LPLA	Mon, Jul 16, 2018	66.31	67.16	65.99	66.59
1925	NASDAQ	LPLA	Fri, Jul 13, 2018	66.05	66.66	65.50	65.95
1924	NASDAQ	LPLA	Thu, Jul 12, 2018	66.88	66.88	65.38	66.26
1923	NASDAQ	LPLA	Wed, Jul 11, 2018	67.12	67.27	66.18	66.53
1922	NASDAQ	LPLA	Tue, Jul 10, 2018	67.65	68.29	65.91	67.38
1921	NASDAQ	LPLA	Mon, Jul 9, 2018	66.05	67.80	66.05	67.49
1920	NASDAQ	LPLA	Fri, Jul 6, 2018	64.95	66.31	64.76	65.79
1919	NASDAQ	LPLA	Thu, Jul 5, 2018	65.89	65.89	64.33	64.84
1918	NASDAQ	LPLA	Tue, Jul 3, 2018	66.00	66.92	65.52	65.58
1917	NASDAQ	LPLA	Mon, Jul 2, 2018	65.26	66.17	64.98	65.99
1916	NASDAQ	LPLA	Fri, Jun 29, 2018	66.57	67.28	65.46	65.54
1915	NASDAQ	LPLA	Thu, Jun 28, 2018	64.97	66.46	64.10	66.09
1914	NASDAQ	LPLA	Wed, Jun 27, 2018	66.48	67.04	65.20	65.20
1913	NASDAQ	LPLA	Tue, Jun 26, 2018	67.05	67.40	66.48	66.53
1912	NASDAQ	LPLA	Mon, Jun 25, 2018	68.23	68.40	66.45	66.82
1911	NASDAQ	LPLA	Fri, Jun 22, 2018	69.59	69.91	68.64	68.71
1910	NASDAQ	LPLA	Thu, Jun 21, 2018	69.43	69.83	68.66	69.12
1909	NASDAQ	LPLA	Wed, Jun 20, 2018	69.45	70.32	69.36	69.42
1908	NASDAQ	LPLA	Tue, Jun 19, 2018	68.95	69.67	68.16	68.98
1907	NASDAQ	LPLA	Mon, Jun 18, 2018	69.32	70.06	69.00	69.63
1906	NASDAQ	LPLA	Fri, Jun 15, 2018	69.43	70.73	68.85	69.60
1905	NASDAQ	LPLA	Thu, Jun 14, 2018	70.82	70.82	68.99	70.04
1904	NASDAQ	LPLA	Wed, Jun 13, 2018	70.49	71.25	69.68	70.49
1903	NASDAQ	LPLA	Tue, Jun 12, 2018	70.93	71.24	69.95	70.44
1902	NASDAQ	LPLA	Mon, Jun 11, 2018	71.30	72.00	70.49	70.58
1901	NASDAQ	LPLA	Fri, Jun 8, 2018	70.91	71.99	70.64	71.05
1900	NASDAQ	LPLA	Thu, Jun 7, 2018	72.51	72.71	70.49	70.87
1899	NASDAQ	LPLA	Wed, Jun 6, 2018	71.00	72.20	71.00	71.97
1898	NASDAQ	LPLA	Tue, Jun 5, 2018	70.33	70.99	69.97	70.91
1897	NASDAQ	LPLA	Mon, Jun 4, 2018	69.75	70.60	69.29	70.32
1896	NASDAQ	LPLA	Fri, Jun 1, 2018	69.32	70.76	69.32	69.78
1895	NASDAQ	LPLA	Thu, May 31, 2018	68.94	69.27	67.92	68.77
1894	NASDAQ	LPLA	Wed, May 30, 2018	69.14	69.56	68.46	68.99
1893	NASDAQ	LPLA	Tue, May 29, 2018	70.27	70.60	67.69	67.97
1892	NASDAQ	LPLA	Fri, May 25, 2018	70.75	71.09	70.44	71.01
1891	NASDAQ	LPLA	Thu, May 24, 2018	71.70	72.11	70.09	70.95
1890	NASDAQ	LPLA	Wed, May 23, 2018	71.60	72.29	70.53	71.84
1889	NASDAQ	LPLA	Tue, May 22, 2018	71.97	73.28	71.87	72.22
1888	NASDAQ	LPLA	Mon, May 21, 2018	70.70	72.22	70.70	71.91
1887	NASDAQ	LPLA	Fri, May 18, 2018	70.14	70.88	69.82	70.47
1886	NASDAQ	LPLA	Thu, May 17, 2018	69.67	70.65	69.38	70.07
1885	NASDAQ	LPLA	Wed, May 16, 2018	68.50	70.95	68.50	69.69
1884	NASDAQ	LPLA	Tue, May 15, 2018	69.40	69.92	68.68	69.75
1883	NASDAQ	LPLA	Mon, May 14, 2018	70.42	70.47	69.31	69.70
1882	NASDAQ	LPLA	Fri, May 11, 2018	69.88	70.37	69.39	69.60
1881	NASDAQ	LPLA	Thu, May 10, 2018	69.35	70.63	68.98	69.69
1880	NASDAQ	LPLA	Wed, May 9, 2018	69.36	69.92	68.56	69.56
1879	NASDAQ	LPLA	Tue, May 8, 2018	65.92	68.62	65.48	68.51
1878	NASDAQ	LPLA	Mon, May 7, 2018	65.07	65.95	64.24	65.29
1877	NASDAQ	LPLA	Fri, May 4, 2018	65.00	65.50	63.53	64.34
1876	NASDAQ	LPLA	Thu, May 3, 2018	60.31	60.69	59.19	60.54
1875	NASDAQ	LPLA	Wed, May 2, 2018	60.67	61.33	60.40	60.75
1874	NASDAQ	LPLA	Tue, May 1, 2018	60.19	61.28	59.76	60.92
1873	NASDAQ	LPLA	Mon, Apr 30, 2018	61.10	61.98	60.57	60.57
1872	NASDAQ	LPLA	Fri, Apr 27, 2018	61.26	61.35	60.50	60.90
1871	NASDAQ	LPLA	Thu, Apr 26, 2018	60.54	61.42	59.90	61.25
1870	NASDAQ	LPLA	Wed, Apr 25, 2018	61.11	61.11	60.15	60.48
1869	NASDAQ	LPLA	Tue, Apr 24, 2018	62.10	62.39	60.69	61.03
1868	NASDAQ	LPLA	Mon, Apr 23, 2018	61.40	62.08	60.98	61.50
1867	NASDAQ	LPLA	Fri, Apr 20, 2018	60.70	62.06	60.31	61.35
1866	NASDAQ	LPLA	Thu, Apr 19, 2018	59.71	60.94	59.26	60.57
1865	NASDAQ	LPLA	Wed, Apr 18, 2018	59.05	60.11	58.42	59.96
1864	NASDAQ	LPLA	Tue, Apr 17, 2018	58.46	59.54	57.76	58.45
1863	NASDAQ	LPLA	Mon, Apr 16, 2018	57.67	58.19	57.60	57.85
1862	NASDAQ	LPLA	Fri, Apr 13, 2018	58.13	59.00	56.90	57.33
1861	NASDAQ	LPLA	Thu, Apr 12, 2018	56.69	57.96	56.55	57.59
1860	NASDAQ	LPLA	Wed, Apr 11, 2018	56.76	57.37	56.31	56.55
1859	NASDAQ	LPLA	Tue, Apr 10, 2018	58.06	58.34	56.51	57.03
1858	NASDAQ	LPLA	Mon, Apr 9, 2018	58.81	59.12	56.36	56.49
1857	NASDAQ	LPLA	Fri, Apr 6, 2018	60.87	61.41	57.78	58.65
1856	NASDAQ	LPLA	Thu, Apr 5, 2018	61.39	62.36	60.78	62.06
1855	NASDAQ	LPLA	Wed, Apr 4, 2018	59.41	60.92	58.95	60.78
1854	NASDAQ	LPLA	Tue, Apr 3, 2018	60.10	61.35	59.86	61.13
1853	NASDAQ	LPLA	Mon, Apr 2, 2018	60.86	61.48	58.80	59.79
1852	NASDAQ	LPLA	Thu, Mar 29, 2018	60.64	61.60	59.93	61.07
1851	NASDAQ	LPLA	Wed, Mar 28, 2018	59.50	59.88	58.19	59.63
1850	NASDAQ	LPLA	Tue, Mar 27, 2018	61.23	61.23	58.93	59.47
1849	NASDAQ	LPLA	Mon, Mar 26, 2018	59.42	60.83	58.64	60.74
1848	NASDAQ	LPLA	Fri, Mar 23, 2018	61.52	62.21	58.33	58.41
1847	NASDAQ	LPLA	Thu, Mar 22, 2018	63.22	63.94	60.92	61.06
1846	NASDAQ	LPLA	Wed, Mar 21, 2018	63.91	65.25	63.52	64.12
1845	NASDAQ	LPLA	Tue, Mar 20, 2018	64.45	64.68	63.89	63.95
1844	NASDAQ	LPLA	Mon, Mar 19, 2018	65.56	65.84	63.61	64.32
1843	NASDAQ	LPLA	Fri, Mar 16, 2018	64.60	66.09	64.43	65.96
1842	NASDAQ	LPLA	Thu, Mar 15, 2018	64.81	64.81	63.73	64.46
1841	NASDAQ	LPLA	Wed, Mar 14, 2018	65.12	65.40	64.33	64.56
1840	NASDAQ	LPLA	Tue, Mar 13, 2018	65.72	65.96	64.68	64.99
1839	NASDAQ	LPLA	Mon, Mar 12, 2018	65.67	66.06	64.83	65.45
1838	NASDAQ	LPLA	Fri, Mar 9, 2018	64.85	65.66	64.71	65.45
1837	NASDAQ	LPLA	Thu, Mar 8, 2018	64.12	64.29	63.02	64.05
1836	NASDAQ	LPLA	Wed, Mar 7, 2018	63.13	64.53	62.86	64.02
1835	NASDAQ	LPLA	Tue, Mar 6, 2018	64.00	64.87	63.39	64.27
1834	NASDAQ	LPLA	Mon, Mar 5, 2018	62.73	64.51	62.57	63.92
1833	NASDAQ	LPLA	Fri, Mar 2, 2018	62.55	63.63	61.38	63.48
1832	NASDAQ	LPLA	Thu, Mar 1, 2018	64.11	64.54	62.44	63.00
1831	NASDAQ	LPLA	Wed, Feb 28, 2018	65.44	66.05	64.23	64.27
1830	NASDAQ	LPLA	Tue, Feb 27, 2018	66.00	66.64	65.14	65.19
1829	NASDAQ	LPLA	Mon, Feb 26, 2018	65.40	66.20	64.86	65.99
1828	NASDAQ	LPLA	Fri, Feb 23, 2018	63.20	65.54	62.51	65.50
1827	NASDAQ	LPLA	Thu, Feb 22, 2018	63.53	64.15	62.48	62.50
1826	NASDAQ	LPLA	Wed, Feb 21, 2018	63.87	64.41	63.19	63.25
1825	NASDAQ	LPLA	Tue, Feb 20, 2018	63.40	64.41	63.40	63.87
1824	NASDAQ	LPLA	Fri, Feb 16, 2018	64.22	64.54	63.76	63.85
1823	NASDAQ	LPLA	Thu, Feb 15, 2018	64.75	64.82	63.64	64.66
1822	NASDAQ	LPLA	Wed, Feb 14, 2018	62.70	64.31	62.59	64.03
1821	NASDAQ	LPLA	Tue, Feb 13, 2018	62.46	62.76	62.07	62.67
1820	NASDAQ	LPLA	Mon, Feb 12, 2018	62.74	64.03	62.04	62.69
1819	NASDAQ	LPLA	Fri, Feb 9, 2018	62.52	62.84	58.92	62.23
1818	NASDAQ	LPLA	Thu, Feb 8, 2018	63.16	63.90	60.29	60.29
1817	NASDAQ	LPLA	Wed, Feb 7, 2018	62.17	63.93	62.17	62.75
1816	NASDAQ	LPLA	Tue, Feb 6, 2018	59.55	63.13	59.01	62.59
1815	NASDAQ	LPLA	Mon, Feb 5, 2018	62.09	63.46	60.35	60.91
1814	NASDAQ	LPLA	Fri, Feb 2, 2018	63.27	64.71	62.66	63.10
1813	NASDAQ	LPLA	Thu, Feb 1, 2018	59.35	60.93	59.35	60.60
1812	NASDAQ	LPLA	Wed, Jan 31, 2018	59.38	60.08	59.38	59.66
1811	NASDAQ	LPLA	Tue, Jan 30, 2018	59.49	60.00	59.03	59.17
1810	NASDAQ	LPLA	Mon, Jan 29, 2018	60.47	60.83	58.94	60.11
1809	NASDAQ	LPLA	Fri, Jan 26, 2018	59.75	60.89	59.28	60.76
1808	NASDAQ	LPLA	Thu, Jan 25, 2018	59.89	59.89	58.77	59.30
1807	NASDAQ	LPLA	Wed, Jan 24, 2018	59.65	60.49	59.16	59.68
1806	NASDAQ	LPLA	Tue, Jan 23, 2018	58.99	59.94	58.79	59.46
1805	NASDAQ	LPLA	Mon, Jan 22, 2018	58.80	59.30	57.95	59.09
1804	NASDAQ	LPLA	Fri, Jan 19, 2018	58.65	59.46	58.40	59.03
1803	NASDAQ	LPLA	Thu, Jan 18, 2018	59.75	59.79	57.85	58.50
1802	NASDAQ	LPLA	Wed, Jan 17, 2018	60.12	60.46	59.48	59.55
1801	NASDAQ	LPLA	Tue, Jan 16, 2018	61.80	62.51	59.72	59.91
1800	NASDAQ	LPLA	Fri, Jan 12, 2018	60.96	61.49	60.77	61.19
1799	NASDAQ	LPLA	Thu, Jan 11, 2018	61.19	61.38	60.34	60.82
1798	NASDAQ	LPLA	Wed, Jan 10, 2018	61.54	61.93	60.97	61.29
1797	NASDAQ	LPLA	Tue, Jan 9, 2018	60.39	61.95	60.19	61.61
1796	NASDAQ	LPLA	Mon, Jan 8, 2018	59.86	60.59	59.74	60.33
1795	NASDAQ	LPLA	Fri, Jan 5, 2018	58.67	59.85	58.10	59.72
1794	NASDAQ	LPLA	Thu, Jan 4, 2018	59.00	59.84	58.46	58.78
1793	NASDAQ	LPLA	Wed, Jan 3, 2018	57.88	59.14	57.82	58.45
1792	NASDAQ	LPLA	Tue, Jan 2, 2018	57.23	57.29	55.86	57.20
1791	NASDAQ	LPLA	Fri, Dec 29, 2017	57.06	57.48	56.78	57.14
1790	NASDAQ	LPLA	Thu, Dec 28, 2017	56.79	56.93	56.14	56.87
1789	NASDAQ	LPLA	Wed, Dec 27, 2017	57.27	57.44	56.47	56.79
1788	NASDAQ	LPLA	Tue, Dec 26, 2017	57.60	57.74	57.06	57.12
1787	NASDAQ	LPLA	Fri, Dec 22, 2017	57.28	57.90	56.82	57.70
1786	NASDAQ	LPLA	Thu, Dec 21, 2017	56.12	57.37	56.12	57.00
1785	NASDAQ	LPLA	Wed, Dec 20, 2017	56.22	56.22	55.44	55.96
1784	NASDAQ	LPLA	Tue, Dec 19, 2017	56.54	56.81	55.65	55.74
1783	NASDAQ	LPLA	Mon, Dec 18, 2017	56.32	56.72	55.48	56.28
1782	NASDAQ	LPLA	Fri, Dec 15, 2017	54.96	56.13	54.68	55.95
1781	NASDAQ	LPLA	Thu, Dec 14, 2017	55.71	56.43	54.65	54.90
1780	NASDAQ	LPLA	Wed, Dec 13, 2017	56.00	56.56	55.50	55.65
1779	NASDAQ	LPLA	Tue, Dec 12, 2017	55.27	56.51	55.11	56.21
1778	NASDAQ	LPLA	Mon, Dec 11, 2017	55.26	55.32	54.84	55.02
1777	NASDAQ	LPLA	Fri, Dec 8, 2017	54.25	55.33	53.55	55.31
1776	NASDAQ	LPLA	Thu, Dec 7, 2017	53.27	54.68	53.01	53.98
1775	NASDAQ	LPLA	Wed, Dec 6, 2017	53.64	53.71	53.19	53.47
1774	NASDAQ	LPLA	Tue, Dec 5, 2017	54.75	54.90	53.74	53.90
1773	NASDAQ	LPLA	Mon, Dec 4, 2017	53.67	55.39	53.67	54.70
1772	NASDAQ	LPLA	Fri, Dec 1, 2017	52.05	52.99	50.36	52.94
1771	NASDAQ	LPLA	Thu, Nov 30, 2017	51.98	52.93	51.82	51.84
1770	NASDAQ	LPLA	Wed, Nov 29, 2017	51.28	52.57	51.16	51.77
1769	NASDAQ	LPLA	Tue, Nov 28, 2017	49.98	51.09	49.42	50.93
1768	NASDAQ	LPLA	Mon, Nov 27, 2017	49.45	49.96	49.19	49.78
1767	NASDAQ	LPLA	Fri, Nov 24, 2017	50.07	50.16	49.58	49.64
1766	NASDAQ	LPLA	Wed, Nov 22, 2017	50.36	50.90	49.82	49.93
1765	NASDAQ	LPLA	Tue, Nov 21, 2017	49.71	50.54	49.60	50.37
1764	NASDAQ	LPLA	Mon, Nov 20, 2017	49.28	49.80	49.17	49.54
1763	NASDAQ	LPLA	Fri, Nov 17, 2017	49.06	49.57	48.99	49.30
1762	NASDAQ	LPLA	Thu, Nov 16, 2017	49.06	49.74	49.03	49.32
1761	NASDAQ	LPLA	Wed, Nov 15, 2017	48.85	49.39	48.13	48.68
1760	NASDAQ	LPLA	Tue, Nov 14, 2017	49.55	49.70	48.94	49.18
1759	NASDAQ	LPLA	Mon, Nov 13, 2017	50.18	50.42	49.68	49.73
1758	NASDAQ	LPLA	Fri, Nov 10, 2017	50.71	51.14	50.26	50.33
1757	NASDAQ	LPLA	Thu, Nov 9, 2017	50.20	50.68	49.50	50.35
1756	NASDAQ	LPLA	Wed, Nov 8, 2017	49.15	50.90	48.89	50.62
1755	NASDAQ	LPLA	Tue, Nov 7, 2017	50.33	50.78	48.55	49.34
1754	NASDAQ	LPLA	Mon, Nov 6, 2017	49.86	50.29	49.75	50.21
1753	NASDAQ	LPLA	Fri, Nov 3, 2017	50.15	50.40	49.81	50.03
1752	NASDAQ	LPLA	Thu, Nov 2, 2017	49.59	50.31	49.32	50.10
1751	NASDAQ	LPLA	Wed, Nov 1, 2017	49.72	50.71	49.35	49.39
1750	NASDAQ	LPLA	Tue, Oct 31, 2017	49.59	49.86	48.92	49.61
1749	NASDAQ	LPLA	Mon, Oct 30, 2017	49.36	49.78	49.00	49.44
1748	NASDAQ	LPLA	Fri, Oct 27, 2017	51.36	51.36	49.70	49.88
1747	NASDAQ	LPLA	Thu, Oct 26, 2017	52.89	53.76	52.72	52.96
1746	NASDAQ	LPLA	Wed, Oct 25, 2017	53.44	53.44	52.52	52.96
1745	NASDAQ	LPLA	Tue, Oct 24, 2017	53.29	53.46	52.61	53.20
1744	NASDAQ	LPLA	Mon, Oct 23, 2017	53.57	53.68	52.77	52.87
1743	NASDAQ	LPLA	Fri, Oct 20, 2017	53.00	53.92	52.79	53.47
1742	NASDAQ	LPLA	Thu, Oct 19, 2017	52.15	52.57	51.83	52.52
1741	NASDAQ	LPLA	Wed, Oct 18, 2017	52.43	52.79	52.24	52.43
1740	NASDAQ	LPLA	Tue, Oct 17, 2017	53.10	53.24	52.06	52.13
1739	NASDAQ	LPLA	Mon, Oct 16, 2017	52.95	53.63	52.84	53.00
1738	NASDAQ	LPLA	Fri, Oct 13, 2017	53.01	53.12	52.41	53.00
1737	NASDAQ	LPLA	Thu, Oct 12, 2017	52.96	53.26	52.75	53.04
1736	NASDAQ	LPLA	Wed, Oct 11, 2017	52.75	53.05	52.44	52.95
1735	NASDAQ	LPLA	Tue, Oct 10, 2017	53.15	53.56	52.75	52.98
1734	NASDAQ	LPLA	Mon, Oct 9, 2017	53.31	53.58	52.98	53.14
1733	NASDAQ	LPLA	Fri, Oct 6, 2017	53.10	53.52	52.57	53.30
1732	NASDAQ	LPLA	Thu, Oct 5, 2017	52.72	53.05	52.54	52.86
1731	NASDAQ	LPLA	Wed, Oct 4, 2017	52.17	52.74	52.17	52.45
1730	NASDAQ	LPLA	Tue, Oct 3, 2017	52.05	52.45	51.90	52.19
1729	NASDAQ	LPLA	Mon, Oct 2, 2017	51.71	51.85	51.22	51.75
1728	NASDAQ	LPLA	Fri, Sep 29, 2017	51.55	52.27	51.50	51.57
1727	NASDAQ	LPLA	Thu, Sep 28, 2017	51.17	51.80	51.05	51.58
1726	NASDAQ	LPLA	Wed, Sep 27, 2017	50.48	51.53	50.48	51.22
1725	NASDAQ	LPLA	Tue, Sep 26, 2017	49.55	50.25	49.17	50.04
1724	NASDAQ	LPLA	Mon, Sep 25, 2017	49.52	49.65	49.09	49.36
1723	NASDAQ	LPLA	Fri, Sep 22, 2017	49.59	49.90	49.36	49.51
1722	NASDAQ	LPLA	Thu, Sep 21, 2017	48.85	50.06	48.85	49.85
1721	NASDAQ	LPLA	Wed, Sep 20, 2017	48.15	49.13	47.90	48.86
1720	NASDAQ	LPLA	Tue, Sep 19, 2017	47.50	48.62	47.41	48.17
1719	NASDAQ	LPLA	Mon, Sep 18, 2017	47.05	47.75	47.05	47.40
1718	NASDAQ	LPLA	Fri, Sep 15, 2017	46.86	47.09	46.56	46.87
1717	NASDAQ	LPLA	Thu, Sep 14, 2017	47.28	47.69	46.72	46.87
1716	NASDAQ	LPLA	Wed, Sep 13, 2017	46.82	47.37	46.81	47.27
1715	NASDAQ	LPLA	Tue, Sep 12, 2017	46.08	47.09	46.08	47.08
1714	NASDAQ	LPLA	Mon, Sep 11, 2017	45.91	46.26	44.59	46.08
1713	NASDAQ	LPLA	Fri, Sep 8, 2017	44.99	45.68	44.95	45.34
1712	NASDAQ	LPLA	Thu, Sep 7, 2017	45.84	45.84	44.45	45.12
1711	NASDAQ	LPLA	Wed, Sep 6, 2017	45.84	45.92	45.16	45.74
1710	NASDAQ	LPLA	Tue, Sep 5, 2017	47.11	47.23	45.47	45.73
1709	NASDAQ	LPLA	Fri, Sep 1, 2017	46.82	47.67	46.82	47.35
1708	NASDAQ	LPLA	Thu, Aug 31, 2017	46.56	47.21	46.30	46.84
1707	NASDAQ	LPLA	Wed, Aug 30, 2017	46.20	46.55	45.89	46.39
1706	NASDAQ	LPLA	Tue, Aug 29, 2017	45.80	46.20	45.34	46.09
1705	NASDAQ	LPLA	Mon, Aug 28, 2017	46.38	46.54	46.12	46.34
1704	NASDAQ	LPLA	Fri, Aug 25, 2017	46.06	46.51	44.08	46.22
1703	NASDAQ	LPLA	Thu, Aug 24, 2017	46.52	46.54	45.79	45.81
1702	NASDAQ	LPLA	Wed, Aug 23, 2017	46.34	46.64	45.88	46.30
1701	NASDAQ	LPLA	Tue, Aug 22, 2017	46.31	46.54	45.89	46.34
1700	NASDAQ	LPLA	Mon, Aug 21, 2017	46.11	46.26	45.63	45.82
1699	NASDAQ	LPLA	Fri, Aug 18, 2017	45.87	46.51	45.60	46.07
1698	NASDAQ	LPLA	Thu, Aug 17, 2017	47.21	47.21	45.96	46.13
1697	NASDAQ	LPLA	Wed, Aug 16, 2017	48.01	48.56	47.18	47.30
1696	NASDAQ	LPLA	Tue, Aug 15, 2017	46.20	46.76	45.89	46.07
1695	NASDAQ	LPLA	Mon, Aug 14, 2017	46.30	46.57	45.81	46.00
1694	NASDAQ	LPLA	Fri, Aug 11, 2017	45.52	45.87	45.40	45.67
1693	NASDAQ	LPLA	Thu, Aug 10, 2017	45.56	46.04	45.41	45.47
1692	NASDAQ	LPLA	Wed, Aug 9, 2017	45.55	45.90	45.07	45.87
1691	NASDAQ	LPLA	Tue, Aug 8, 2017	45.70	46.23	45.54	45.83
1690	NASDAQ	LPLA	Mon, Aug 7, 2017	46.12	46.22	45.83	45.91
1689	NASDAQ	LPLA	Fri, Aug 4, 2017	45.67	46.58	45.38	46.11
1688	NASDAQ	LPLA	Thu, Aug 3, 2017	45.08	45.73	44.94	45.34
1687	NASDAQ	LPLA	Wed, Aug 2, 2017	45.67	46.31	44.59	45.09
1686	NASDAQ	LPLA	Tue, Aug 1, 2017	45.99	46.28	45.03	45.60
1685	NASDAQ	LPLA	Mon, Jul 31, 2017	46.40	46.50	45.19	45.76
1684	NASDAQ	LPLA	Fri, Jul 28, 2017	45.44	46.49	45.44	45.98
1683	NASDAQ	LPLA	Thu, Jul 27, 2017	46.23	46.23	44.67	45.13
1682	NASDAQ	LPLA	Wed, Jul 26, 2017	46.20	46.62	45.87	45.98
1681	NASDAQ	LPLA	Tue, Jul 25, 2017	45.49	46.04	45.42	46.00
1680	NASDAQ	LPLA	Mon, Jul 24, 2017	44.63	45.62	44.63	45.29
1679	NASDAQ	LPLA	Fri, Jul 21, 2017	44.57	44.71	44.23	44.53
1678	NASDAQ	LPLA	Thu, Jul 20, 2017	44.29	44.76	44.22	44.60
1677	NASDAQ	LPLA	Wed, Jul 19, 2017	43.78	44.36	43.75	44.31
1676	NASDAQ	LPLA	Tue, Jul 18, 2017	43.20	43.84	43.08	43.76
1675	NASDAQ	LPLA	Mon, Jul 17, 2017	43.30	43.49	42.96	43.27
1674	NASDAQ	LPLA	Fri, Jul 14, 2017	42.64	43.46	42.23	43.28
1673	NASDAQ	LPLA	Thu, Jul 13, 2017	42.73	43.07	42.66	42.88
1672	NASDAQ	LPLA	Wed, Jul 12, 2017	42.67	43.14	42.54	42.80
1671	NASDAQ	LPLA	Tue, Jul 11, 2017	42.59	43.07	42.31	42.64
1670	NASDAQ	LPLA	Mon, Jul 10, 2017	42.42	43.10	42.38	42.66
1669	NASDAQ	LPLA	Fri, Jul 7, 2017	42.43	42.60	41.92	42.55
1668	NASDAQ	LPLA	Thu, Jul 6, 2017	42.92	43.00	41.95	42.14
1667	NASDAQ	LPLA	Wed, Jul 5, 2017	42.94	43.38	42.35	42.91
1666	NASDAQ	LPLA	Mon, Jul 3, 2017	42.61	43.37	42.58	42.91
1665	NASDAQ	LPLA	Fri, Jun 30, 2017	42.24	42.58	41.70	42.46
1664	NASDAQ	LPLA	Thu, Jun 29, 2017	42.53	42.67	41.30	41.95
1663	NASDAQ	LPLA	Wed, Jun 28, 2017	42.06	42.10	41.44	41.93
1662	NASDAQ	LPLA	Tue, Jun 27, 2017	41.01	41.80	40.83	41.59
1661	NASDAQ	LPLA	Mon, Jun 26, 2017	40.79	41.11	40.27	40.92
1660	NASDAQ	LPLA	Fri, Jun 23, 2017	40.92	41.18	40.45	40.56
1659	NASDAQ	LPLA	Thu, Jun 22, 2017	41.06	41.09	40.76	40.79
1658	NASDAQ	LPLA	Wed, Jun 21, 2017	41.80	42.20	40.99	41.10
1657	NASDAQ	LPLA	Tue, Jun 20, 2017	42.03	42.20	41.64	41.74
1656	NASDAQ	LPLA	Mon, Jun 19, 2017	41.62	42.28	41.60	42.09
1655	NASDAQ	LPLA	Fri, Jun 16, 2017	41.74	41.82	41.19	41.42
1654	NASDAQ	LPLA	Thu, Jun 15, 2017	41.71	42.32	41.58	41.70
1653	NASDAQ	LPLA	Wed, Jun 14, 2017	41.68	42.07	41.19	41.98
1652	NASDAQ	LPLA	Tue, Jun 13, 2017	42.61	42.71	41.69	42.08
1651	NASDAQ	LPLA	Mon, Jun 12, 2017	41.70	42.34	40.97	42.24
1650	NASDAQ	LPLA	Fri, Jun 9, 2017	41.22	42.17	41.11	41.47
1649	NASDAQ	LPLA	Thu, Jun 8, 2017	39.96	40.90	39.88	40.80
1648	NASDAQ	LPLA	Wed, Jun 7, 2017	39.81	40.71	39.52	39.95
1647	NASDAQ	LPLA	Tue, Jun 6, 2017	39.10	39.73	38.86	39.61
1646	NASDAQ	LPLA	Mon, Jun 5, 2017	39.31	40.00	39.31	39.56
1645	NASDAQ	LPLA	Fri, Jun 2, 2017	39.38	39.61	38.79	39.34
1644	NASDAQ	LPLA	Thu, Jun 1, 2017	39.15	39.96	38.93	39.78
1643	NASDAQ	LPLA	Wed, May 31, 2017	39.06	39.20	37.92	38.93
1642	NASDAQ	LPLA	Tue, May 30, 2017	39.50	39.67	38.91	38.98
1641	NASDAQ	LPLA	Fri, May 26, 2017	39.53	39.83	39.32	39.69
1640	NASDAQ	LPLA	Thu, May 25, 2017	39.04	39.72	39.00	39.57
1639	NASDAQ	LPLA	Wed, May 24, 2017	39.27	39.41	38.60	38.86
1638	NASDAQ	LPLA	Tue, May 23, 2017	39.26	39.27	38.34	39.17
1637	NASDAQ	LPLA	Mon, May 22, 2017	40.13	40.24	39.41	39.85
1636	NASDAQ	LPLA	Fri, May 19, 2017	39.85	40.39	39.85	39.94
1635	NASDAQ	LPLA	Thu, May 18, 2017	39.64	40.15	39.01	39.73
1634	NASDAQ	LPLA	Wed, May 17, 2017	41.60	41.84	39.85	39.91
1633	NASDAQ	LPLA	Tue, May 16, 2017	42.73	43.07	42.35	42.82
1632	NASDAQ	LPLA	Mon, May 15, 2017	42.07	42.67	41.76	42.62
1631	NASDAQ	LPLA	Fri, May 12, 2017	42.06	42.28	40.71	41.85
1630	NASDAQ	LPLA	Thu, May 11, 2017	42.79	43.35	42.03	42.42
1629	NASDAQ	LPLA	Wed, May 10, 2017	43.14	43.57	42.75	43.38
1628	NASDAQ	LPLA	Tue, May 9, 2017	42.71	43.39	42.62	43.19
1627	NASDAQ	LPLA	Mon, May 8, 2017	42.85	42.85	42.32	42.62
1626	NASDAQ	LPLA	Fri, May 5, 2017	43.07	43.28	42.77	42.85
1625	NASDAQ	LPLA	Thu, May 4, 2017	43.61	43.79	42.68	42.99
1624	NASDAQ	LPLA	Wed, May 3, 2017	42.70	43.64	41.91	43.54
1623	NASDAQ	LPLA	Tue, May 2, 2017	42.38	43.10	42.27	42.99
1622	NASDAQ	LPLA	Mon, May 1, 2017	42.46	43.17	41.89	42.73
1621	NASDAQ	LPLA	Fri, Apr 28, 2017	43.03	43.64	41.76	42.04
1620	NASDAQ	LPLA	Thu, Apr 27, 2017	39.38	39.53	38.42	38.52
1619	NASDAQ	LPLA	Wed, Apr 26, 2017	39.55	39.98	39.33	39.36
1618	NASDAQ	LPLA	Tue, Apr 25, 2017	39.97	40.04	39.70	39.79
1617	NASDAQ	LPLA	Mon, Apr 24, 2017	39.98	40.16	39.59	39.75
1616	NASDAQ	LPLA	Fri, Apr 21, 2017	39.11	39.81	38.91	39.01
1615	NASDAQ	LPLA	Thu, Apr 20, 2017	38.41	39.33	38.15	39.17
1614	NASDAQ	LPLA	Wed, Apr 19, 2017	38.33	39.05	38.06	38.10
1613	NASDAQ	LPLA	Tue, Apr 18, 2017	38.09	38.33	37.39	38.05
1612	NASDAQ	LPLA	Mon, Apr 17, 2017	37.84	38.38	37.57	38.36
1611	NASDAQ	LPLA	Thu, Apr 13, 2017	38.18	38.62	37.78	37.80
1610	NASDAQ	LPLA	Wed, Apr 12, 2017	38.92	39.10	38.23	38.28
1609	NASDAQ	LPLA	Tue, Apr 11, 2017	38.74	39.02	38.39	38.94
1608	NASDAQ	LPLA	Mon, Apr 10, 2017	39.34	39.79	38.88	39.11
1607	NASDAQ	LPLA	Fri, Apr 7, 2017	39.41	39.72	39.19	39.41
1606	NASDAQ	LPLA	Thu, Apr 6, 2017	38.91	39.64	38.69	39.60
1605	NASDAQ	LPLA	Wed, Apr 5, 2017	39.62	40.00	38.53	38.78
1604	NASDAQ	LPLA	Tue, Apr 4, 2017	39.13	39.65	39.09	39.50
1603	NASDAQ	LPLA	Mon, Apr 3, 2017	40.01	40.16	39.08	39.45
1602	NASDAQ	LPLA	Fri, Mar 31, 2017	39.85	40.25	39.62	39.83
1601	NASDAQ	LPLA	Thu, Mar 30, 2017	39.40	40.02	38.95	39.96
1600	NASDAQ	LPLA	Wed, Mar 29, 2017	39.25	39.41	38.95	39.33
1599	NASDAQ	LPLA	Tue, Mar 28, 2017	38.33	39.64	37.86	39.31
1598	NASDAQ	LPLA	Mon, Mar 27, 2017	38.54	39.11	37.81	38.42
1597	NASDAQ	LPLA	Fri, Mar 24, 2017	39.59	40.27	39.18	39.40
1596	NASDAQ	LPLA	Thu, Mar 23, 2017	39.19	40.03	39.11	39.39
1595	NASDAQ	LPLA	Wed, Mar 22, 2017	39.36	39.85	38.93	39.14
1594	NASDAQ	LPLA	Tue, Mar 21, 2017	41.20	41.30	39.63	39.72
1593	NASDAQ	LPLA	Mon, Mar 20, 2017	41.00	41.20	40.01	41.03
1592	NASDAQ	LPLA	Fri, Mar 17, 2017	40.58	40.85	40.23	40.31
1591	NASDAQ	LPLA	Thu, Mar 16, 2017	39.68	40.94	39.44	40.77
1590	NASDAQ	LPLA	Wed, Mar 15, 2017	39.87	40.01	39.40	39.63
1589	NASDAQ	LPLA	Tue, Mar 14, 2017	39.03	39.81	39.01	39.77
1588	NASDAQ	LPLA	Mon, Mar 13, 2017	39.37	39.64	39.13	39.48
1587	NASDAQ	LPLA	Fri, Mar 10, 2017	38.90	39.43	38.90	39.20
1586	NASDAQ	LPLA	Thu, Mar 9, 2017	39.10	39.84	39.09	39.36
1585	NASDAQ	LPLA	Wed, Mar 8, 2017	38.89	39.49	38.72	38.77
1584	NASDAQ	LPLA	Tue, Mar 7, 2017	39.38	39.38	38.51	38.68
1583	NASDAQ	LPLA	Mon, Mar 6, 2017	39.82	39.82	39.27	39.30
1582	NASDAQ	LPLA	Fri, Mar 3, 2017	39.62	40.21	39.27	40.11
1581	NASDAQ	LPLA	Thu, Mar 2, 2017	40.75	40.75	39.25	39.51
1580	NASDAQ	LPLA	Wed, Mar 1, 2017	40.20	41.20	39.94	40.86
1579	NASDAQ	LPLA	Tue, Feb 28, 2017	39.35	39.57	38.81	39.54
1578	NASDAQ	LPLA	Mon, Feb 27, 2017	39.04	39.57	38.83	39.55
1577	NASDAQ	LPLA	Fri, Feb 24, 2017	39.05	39.37	38.89	39.13
1576	NASDAQ	LPLA	Thu, Feb 23, 2017	40.24	40.31	39.38	39.77
1575	NASDAQ	LPLA	Wed, Feb 22, 2017	40.58	40.87	40.09	40.16
1574	NASDAQ	LPLA	Tue, Feb 21, 2017	40.70	41.33	40.70	40.87
1573	NASDAQ	LPLA	Fri, Feb 17, 2017	40.14	40.67	40.00	40.53
1572	NASDAQ	LPLA	Thu, Feb 16, 2017	40.69	40.97	40.20	40.39
1571	NASDAQ	LPLA	Wed, Feb 15, 2017	40.68	41.05	40.34	40.76
1570	NASDAQ	LPLA	Tue, Feb 14, 2017	40.53	40.93	40.06	40.69
1569	NASDAQ	LPLA	Mon, Feb 13, 2017	41.17	41.17	40.62	40.80
1568	NASDAQ	LPLA	Fri, Feb 10, 2017	41.01	41.99	40.74	40.75
1567	NASDAQ	LPLA	Thu, Feb 9, 2017	39.04	40.51	39.04	40.22
1566	NASDAQ	LPLA	Wed, Feb 8, 2017	39.04	39.11	38.12	39.05
1565	NASDAQ	LPLA	Tue, Feb 7, 2017	40.06	40.06	39.36	39.39
1564	NASDAQ	LPLA	Mon, Feb 6, 2017	39.73	40.08	39.22	39.79
1563	NASDAQ	LPLA	Fri, Feb 3, 2017	39.91	40.10	39.31	40.06
1562	NASDAQ	LPLA	Thu, Feb 2, 2017	39.04	39.19	38.43	38.88
1561	NASDAQ	LPLA	Wed, Feb 1, 2017	39.47	39.99	39.15	39.42
1560	NASDAQ	LPLA	Tue, Jan 31, 2017	38.97	39.50	37.35	39.30
1559	NASDAQ	LPLA	Mon, Jan 30, 2017	38.84	39.28	38.44	39.26
1558	NASDAQ	LPLA	Fri, Jan 27, 2017	39.74	39.74	38.63	39.21
1557	NASDAQ	LPLA	Thu, Jan 26, 2017	39.66	39.99	39.57	39.69
1556	NASDAQ	LPLA	Wed, Jan 25, 2017	39.49	39.90	38.94	39.67
1555	NASDAQ	LPLA	Tue, Jan 24, 2017	38.41	39.42	37.95	39.09
1554	NASDAQ	LPLA	Mon, Jan 23, 2017	38.29	38.68	37.74	38.29
1553	NASDAQ	LPLA	Fri, Jan 20, 2017	38.07	38.52	37.97	38.39
1552	NASDAQ	LPLA	Thu, Jan 19, 2017	38.40	38.40	37.39	38.02
1551	NASDAQ	LPLA	Wed, Jan 18, 2017	37.80	38.21	36.72	38.16
1550	NASDAQ	LPLA	Tue, Jan 17, 2017	38.42	38.56	37.32	37.57
1549	NASDAQ	LPLA	Fri, Jan 13, 2017	38.59	39.21	38.36	38.59
1548	NASDAQ	LPLA	Thu, Jan 12, 2017	38.19	38.45	37.53	38.22
1547	NASDAQ	LPLA	Wed, Jan 11, 2017	38.07	38.67	37.64	38.63
1546	NASDAQ	LPLA	Tue, Jan 10, 2017	38.13	38.36	37.89	37.91
1545	NASDAQ	LPLA	Mon, Jan 9, 2017	37.91	38.13	37.25	37.69
1544	NASDAQ	LPLA	Fri, Jan 6, 2017	37.38	38.26	37.03	38.08
1543	NASDAQ	LPLA	Thu, Jan 5, 2017	37.26	37.50	36.43	37.16
1542	NASDAQ	LPLA	Wed, Jan 4, 2017	35.89	37.49	35.78	37.34
1541	NASDAQ	LPLA	Tue, Jan 3, 2017	35.78	36.30	35.23	35.61
1540	NASDAQ	LPLA	Fri, Dec 30, 2016	34.91	35.45	34.60	35.21
1539	NASDAQ	LPLA	Thu, Dec 29, 2016	35.60	35.85	34.45	34.66
1538	NASDAQ	LPLA	Wed, Dec 28, 2016	36.40	36.40	35.58	35.66
1537	NASDAQ	LPLA	Tue, Dec 27, 2016	36.32	36.74	36.06	36.28
1536	NASDAQ	LPLA	Fri, Dec 23, 2016	35.80	36.25	35.36	36.23
1535	NASDAQ	LPLA	Thu, Dec 22, 2016	35.76	36.07	35.57	35.94
1534	NASDAQ	LPLA	Wed, Dec 21, 2016	36.01	36.22	35.31	35.63
1533	NASDAQ	LPLA	Tue, Dec 20, 2016	36.10	36.54	35.81	36.01
1532	NASDAQ	LPLA	Mon, Dec 19, 2016	35.57	36.03	35.15	35.79
1531	NASDAQ	LPLA	Fri, Dec 16, 2016	36.10	36.21	35.63	35.75
1530	NASDAQ	LPLA	Thu, Dec 15, 2016	36.08	36.49	35.71	35.95
1529	NASDAQ	LPLA	Wed, Dec 14, 2016	35.08	36.32	35.08	35.85
1528	NASDAQ	LPLA	Tue, Dec 13, 2016	35.95	36.11	35.22	35.41
1527	NASDAQ	LPLA	Mon, Dec 12, 2016	36.53	36.93	35.49	35.67
1526	NASDAQ	LPLA	Fri, Dec 9, 2016	36.05	36.14	35.67	35.86
1525	NASDAQ	LPLA	Thu, Dec 8, 2016	36.24	37.80	34.01	35.91
1524	NASDAQ	LPLA	Wed, Dec 7, 2016	37.12	38.23	37.02	37.94
1523	NASDAQ	LPLA	Tue, Dec 6, 2016	37.61	38.00	36.48	36.97
1522	NASDAQ	LPLA	Mon, Dec 5, 2016	40.19	40.65	39.10	39.48
1521	NASDAQ	LPLA	Fri, Dec 2, 2016	42.21	42.21	40.86	40.99
1520	NASDAQ	LPLA	Thu, Dec 1, 2016	41.54	42.86	41.34	42.45
1519	NASDAQ	LPLA	Wed, Nov 30, 2016	40.58	41.38	40.58	41.19
1518	NASDAQ	LPLA	Tue, Nov 29, 2016	39.82	40.09	39.37	39.87
1517	NASDAQ	LPLA	Mon, Nov 28, 2016	40.38	40.59	40.01	40.16
1516	NASDAQ	LPLA	Fri, Nov 25, 2016	40.80	40.83	40.40	40.71
1515	NASDAQ	LPLA	Wed, Nov 23, 2016	40.99	41.01	40.25	40.81
1514	NASDAQ	LPLA	Tue, Nov 22, 2016	40.12	40.78	40.01	40.71
1513	NASDAQ	LPLA	Mon, Nov 21, 2016	40.01	40.49	39.52	39.81
1512	NASDAQ	LPLA	Fri, Nov 18, 2016	40.00	40.39	39.54	39.89
1511	NASDAQ	LPLA	Thu, Nov 17, 2016	40.20	40.20	38.50	40.01
1510	NASDAQ	LPLA	Wed, Nov 16, 2016	37.12	38.48	37.00	38.45
1509	NASDAQ	LPLA	Tue, Nov 15, 2016	37.87	37.92	37.39	37.70
1508	NASDAQ	LPLA	Mon, Nov 14, 2016	37.43	38.54	37.13	38.32
1507	NASDAQ	LPLA	Fri, Nov 11, 2016	37.14	37.58	36.75	37.00
1506	NASDAQ	LPLA	Thu, Nov 10, 2016	36.85	39.99	36.73	37.48
1505	NASDAQ	LPLA	Wed, Nov 9, 2016	34.00	36.65	33.69	35.86
1504	NASDAQ	LPLA	Tue, Nov 8, 2016	32.81	33.13	32.14	32.80
1503	NASDAQ	LPLA	Mon, Nov 7, 2016	32.55	33.65	32.55	32.90
1502	NASDAQ	LPLA	Fri, Nov 4, 2016	31.28	32.78	31.17	32.16
1501	NASDAQ	LPLA	Thu, Nov 3, 2016	32.44	32.68	30.77	31.11
1500	NASDAQ	LPLA	Wed, Nov 2, 2016	31.33	31.53	30.84	30.99
1499	NASDAQ	LPLA	Tue, Nov 1, 2016	31.21	32.06	30.96	31.49
1498	NASDAQ	LPLA	Mon, Oct 31, 2016	31.45	31.60	30.80	30.96
1497	NASDAQ	LPLA	Fri, Oct 28, 2016	31.68	31.81	30.84	31.28
1496	NASDAQ	LPLA	Thu, Oct 27, 2016	32.19	32.25	31.64	31.69
1495	NASDAQ	LPLA	Wed, Oct 26, 2016	31.51	32.08	31.51	31.89
1494	NASDAQ	LPLA	Tue, Oct 25, 2016	31.71	32.17	31.49	31.80
1493	NASDAQ	LPLA	Mon, Oct 24, 2016	30.92	31.87	30.73	31.76
1492	NASDAQ	LPLA	Fri, Oct 21, 2016	30.44	31.00	30.18	30.63
1491	NASDAQ	LPLA	Thu, Oct 20, 2016	31.16	31.63	30.52	30.73
1490	NASDAQ	LPLA	Wed, Oct 19, 2016	30.89	31.37	30.43	31.29
1489	NASDAQ	LPLA	Tue, Oct 18, 2016	30.23	30.92	30.23	30.70
1488	NASDAQ	LPLA	Mon, Oct 17, 2016	30.90	30.90	30.19	30.25
1487	NASDAQ	LPLA	Fri, Oct 14, 2016	32.35	32.49	30.69	30.93
1486	NASDAQ	LPLA	Thu, Oct 13, 2016	30.68	32.40	30.24	31.94
1485	NASDAQ	LPLA	Wed, Oct 12, 2016	31.90	32.73	31.18	31.31
1484	NASDAQ	LPLA	Tue, Oct 11, 2016	31.07	34.35	30.54	33.01
1483	NASDAQ	LPLA	Mon, Oct 10, 2016	30.98	31.50	30.80	30.89
1482	NASDAQ	LPLA	Fri, Oct 7, 2016	30.77	30.84	30.15	30.74
1481	NASDAQ	LPLA	Thu, Oct 6, 2016	30.79	31.27	30.60	30.77
1480	NASDAQ	LPLA	Wed, Oct 5, 2016	30.12	30.96	30.12	30.78
1479	NASDAQ	LPLA	Tue, Oct 4, 2016	29.36	30.00	29.30	29.94
1478	NASDAQ	LPLA	Mon, Oct 3, 2016	29.60	30.01	29.09	29.23
1477	NASDAQ	LPLA	Fri, Sep 30, 2016	28.86	30.07	28.70	29.91
1476	NASDAQ	LPLA	Thu, Sep 29, 2016	29.10	29.71	28.38	28.65
1475	NASDAQ	LPLA	Wed, Sep 28, 2016	29.11	29.22	28.47	29.09
1474	NASDAQ	LPLA	Tue, Sep 27, 2016	28.71	29.15	28.46	28.94
1473	NASDAQ	LPLA	Mon, Sep 26, 2016	29.19	29.66	28.65	29.01
1472	NASDAQ	LPLA	Fri, Sep 23, 2016	30.18	30.52	29.93	30.07
1471	NASDAQ	LPLA	Thu, Sep 22, 2016	30.43	30.52	30.12	30.41
1470	NASDAQ	LPLA	Wed, Sep 21, 2016	30.16	30.56	29.79	30.21
1469	NASDAQ	LPLA	Tue, Sep 20, 2016	30.20	30.53	29.75	29.87
1468	NASDAQ	LPLA	Mon, Sep 19, 2016	30.00	30.52	29.81	30.02
1467	NASDAQ	LPLA	Fri, Sep 16, 2016	29.88	29.99	29.46	29.82
1466	NASDAQ	LPLA	Thu, Sep 15, 2016	28.96	29.98	28.96	29.91
1465	NASDAQ	LPLA	Wed, Sep 14, 2016	28.85	29.64	28.79	29.04
1464	NASDAQ	LPLA	Tue, Sep 13, 2016	29.34	29.41	28.53	28.97
1463	NASDAQ	LPLA	Mon, Sep 12, 2016	28.91	29.88	28.62	29.81
1462	NASDAQ	LPLA	Fri, Sep 9, 2016	29.75	30.15	29.16	29.20
1461	NASDAQ	LPLA	Thu, Sep 8, 2016	29.89	30.25	29.81	29.87
1460	NASDAQ	LPLA	Wed, Sep 7, 2016	29.23	29.98	29.14	29.89
1459	NASDAQ	LPLA	Tue, Sep 6, 2016	29.83	29.99	29.11	29.37
1458	NASDAQ	LPLA	Fri, Sep 2, 2016	29.47	30.04	29.33	29.85
1457	NASDAQ	LPLA	Thu, Sep 1, 2016	29.74	30.20	28.59	29.39
1456	NASDAQ	LPLA	Wed, Aug 31, 2016	29.94	30.21	29.29	29.73
1455	NASDAQ	LPLA	Tue, Aug 30, 2016	29.23	29.87	29.19	29.86
1454	NASDAQ	LPLA	Mon, Aug 29, 2016	29.29	29.62	29.09	29.21
1453	NASDAQ	LPLA	Fri, Aug 26, 2016	28.99	29.55	28.84	29.24
1452	NASDAQ	LPLA	Thu, Aug 25, 2016	28.52	28.98	28.52	28.91
1451	NASDAQ	LPLA	Wed, Aug 24, 2016	28.80	29.24	28.50	28.64
1450	NASDAQ	LPLA	Tue, Aug 23, 2016	28.35	29.23	28.11	28.81
1449	NASDAQ	LPLA	Mon, Aug 22, 2016	27.82	28.40	27.65	28.35
1448	NASDAQ	LPLA	Fri, Aug 19, 2016	27.95	28.43	27.83	28.34
1447	NASDAQ	LPLA	Thu, Aug 18, 2016	28.00	28.26	27.56	28.14
1446	NASDAQ	LPLA	Wed, Aug 17, 2016	27.65	28.57	27.48	28.03
1445	NASDAQ	LPLA	Tue, Aug 16, 2016	27.48	28.20	27.14	27.78
1444	NASDAQ	LPLA	Mon, Aug 15, 2016	27.07	27.74	26.99	27.66
1443	NASDAQ	LPLA	Fri, Aug 12, 2016	26.81	27.23	26.45	26.97
1442	NASDAQ	LPLA	Thu, Aug 11, 2016	26.66	27.06	26.52	27.05
1441	NASDAQ	LPLA	Wed, Aug 10, 2016	26.55	26.56	26.33	26.49
1440	NASDAQ	LPLA	Tue, Aug 9, 2016	26.44	26.76	26.26	26.62
1439	NASDAQ	LPLA	Mon, Aug 8, 2016	26.85	27.22	26.49	26.63
1438	NASDAQ	LPLA	Fri, Aug 5, 2016	26.20	26.87	25.80	26.72
1437	NASDAQ	LPLA	Thu, Aug 4, 2016	25.69	25.92	25.36	25.77
1436	NASDAQ	LPLA	Wed, Aug 3, 2016	24.91	25.95	24.73	25.63
1435	NASDAQ	LPLA	Tue, Aug 2, 2016	25.94	26.03	24.46	24.78
1434	NASDAQ	LPLA	Mon, Aug 1, 2016	26.97	27.50	25.88	25.90
1433	NASDAQ	LPLA	Fri, Jul 29, 2016	26.26	27.28	25.85	26.95
1432	NASDAQ	LPLA	Thu, Jul 28, 2016	24.92	25.42	24.49	25.26
1431	NASDAQ	LPLA	Wed, Jul 27, 2016	24.68	25.19	24.50	24.91
1430	NASDAQ	LPLA	Tue, Jul 26, 2016	24.10	24.57	23.88	24.57
1429	NASDAQ	LPLA	Mon, Jul 25, 2016	24.25	24.37	24.01	24.20
1428	NASDAQ	LPLA	Fri, Jul 22, 2016	24.41	24.41	23.92	24.25
1427	NASDAQ	LPLA	Thu, Jul 21, 2016	24.22	24.51	24.12	24.26
1426	NASDAQ	LPLA	Wed, Jul 20, 2016	23.91	24.22	23.59	24.18
1425	NASDAQ	LPLA	Tue, Jul 19, 2016	23.58	23.97	23.42	23.76
1424	NASDAQ	LPLA	Mon, Jul 18, 2016	23.53	23.95	23.24	23.76
1423	NASDAQ	LPLA	Fri, Jul 15, 2016	24.16	24.63	23.47	23.50
1422	NASDAQ	LPLA	Thu, Jul 14, 2016	24.70	25.08	23.14	23.91
1421	NASDAQ	LPLA	Wed, Jul 13, 2016	23.88	24.11	23.39	24.07
1420	NASDAQ	LPLA	Tue, Jul 12, 2016	23.44	24.23	23.11	24.05
1419	NASDAQ	LPLA	Mon, Jul 11, 2016	22.94	23.38	22.86	23.08
1418	NASDAQ	LPLA	Fri, Jul 8, 2016	22.65	23.23	22.57	22.71
1417	NASDAQ	LPLA	Thu, Jul 7, 2016	21.67	22.80	21.65	22.41
1416	NASDAQ	LPLA	Wed, Jul 6, 2016	21.21	21.69	20.51	21.50
1415	NASDAQ	LPLA	Tue, Jul 5, 2016	21.82	22.00	21.14	21.35
1414	NASDAQ	LPLA	Fri, Jul 1, 2016	22.25	22.82	21.91	22.21
1413	NASDAQ	LPLA	Thu, Jun 30, 2016	22.23	22.55	21.42	22.53
1412	NASDAQ	LPLA	Wed, Jun 29, 2016	21.81	22.46	21.32	22.22
1411	NASDAQ	LPLA	Tue, Jun 28, 2016	21.37	22.07	20.95	21.53
1410	NASDAQ	LPLA	Mon, Jun 27, 2016	22.37	22.50	21.08	21.15
1409	NASDAQ	LPLA	Fri, Jun 24, 2016	23.53	24.04	22.56	22.96
1408	NASDAQ	LPLA	Thu, Jun 23, 2016	25.54	25.95	25.53	25.79
1407	NASDAQ	LPLA	Wed, Jun 22, 2016	24.66	25.36	24.66	25.00
1406	NASDAQ	LPLA	Tue, Jun 21, 2016	24.81	24.95	24.40	24.62
1405	NASDAQ	LPLA	Mon, Jun 20, 2016	24.66	25.56	24.65	24.71
1404	NASDAQ	LPLA	Fri, Jun 17, 2016	23.75	25.11	23.49	24.29
1403	NASDAQ	LPLA	Thu, Jun 16, 2016	23.76	23.81	23.03	23.64
1402	NASDAQ	LPLA	Wed, Jun 15, 2016	23.76	24.77	23.59	24.11
1401	NASDAQ	LPLA	Tue, Jun 14, 2016	24.33	24.71	23.45	23.60
1400	NASDAQ	LPLA	Mon, Jun 13, 2016	24.63	25.25	24.28	24.38
1399	NASDAQ	LPLA	Fri, Jun 10, 2016	25.24	25.40	24.39	24.75
1398	NASDAQ	LPLA	Thu, Jun 9, 2016	26.14	26.14	25.14	25.74
1397	NASDAQ	LPLA	Wed, Jun 8, 2016	26.46	26.75	26.15	26.28
1396	NASDAQ	LPLA	Tue, Jun 7, 2016	26.96	26.97	26.53	26.53
1395	NASDAQ	LPLA	Mon, Jun 6, 2016	26.48	27.11	26.39	26.93
1394	NASDAQ	LPLA	Fri, Jun 3, 2016	27.49	27.49	25.84	26.43
1393	NASDAQ	LPLA	Thu, Jun 2, 2016	28.05	28.08	27.58	28.04
1392	NASDAQ	LPLA	Wed, Jun 1, 2016	27.62	28.22	27.04	28.01
1391	NASDAQ	LPLA	Tue, May 31, 2016	28.38	28.77	27.79	27.89
1390	NASDAQ	LPLA	Fri, May 27, 2016	27.24	28.29	27.22	28.23
1389	NASDAQ	LPLA	Thu, May 26, 2016	27.77	27.80	27.01	27.29
1388	NASDAQ	LPLA	Wed, May 25, 2016	26.65	27.97	26.65	27.82
1387	NASDAQ	LPLA	Tue, May 24, 2016	25.68	26.62	25.68	26.46
1386	NASDAQ	LPLA	Mon, May 23, 2016	25.30	25.74	25.17	25.47
1385	NASDAQ	LPLA	Fri, May 20, 2016	24.48	25.47	24.39	25.29
1384	NASDAQ	LPLA	Thu, May 19, 2016	24.38	24.77	24.03	24.32
1383	NASDAQ	LPLA	Wed, May 18, 2016	23.56	24.88	23.56	24.59
1382	NASDAQ	LPLA	Tue, May 17, 2016	24.07	24.44	23.63	23.76
1381	NASDAQ	LPLA	Mon, May 16, 2016	24.22	24.63	23.92	24.21
1380	NASDAQ	LPLA	Fri, May 13, 2016	24.35	24.82	23.88	24.17
1379	NASDAQ	LPLA	Thu, May 12, 2016	24.74	25.04	23.93	24.37
1378	NASDAQ	LPLA	Wed, May 11, 2016	24.92	25.45	24.51	24.57
1377	NASDAQ	LPLA	Tue, May 10, 2016	24.10	25.08	23.89	25.02
1376	NASDAQ	LPLA	Mon, May 9, 2016	24.06	24.06	23.30	23.89
1375	NASDAQ	LPLA	Fri, May 6, 2016	24.34	24.67	23.73	24.00
1374	NASDAQ	LPLA	Thu, May 5, 2016	24.40	25.22	23.94	24.44
1373	NASDAQ	LPLA	Wed, May 4, 2016	24.82	25.21	23.88	24.30
1372	NASDAQ	LPLA	Tue, May 3, 2016	25.72	25.72	24.13	25.17
1371	NASDAQ	LPLA	Mon, May 2, 2016	26.66	26.78	25.45	25.96
1370	NASDAQ	LPLA	Fri, Apr 29, 2016	26.80	26.80	25.30	26.40
1369	NASDAQ	LPLA	Thu, Apr 28, 2016	26.54	27.64	25.91	26.07
1368	NASDAQ	LPLA	Wed, Apr 27, 2016	27.00	27.07	26.26	26.80
1367	NASDAQ	LPLA	Tue, Apr 26, 2016	27.09	27.43	26.71	27.19
1366	NASDAQ	LPLA	Mon, Apr 25, 2016	27.15	27.58	26.76	27.12
1365	NASDAQ	LPLA	Fri, Apr 22, 2016	26.61	27.94	26.61	27.40
1364	NASDAQ	LPLA	Thu, Apr 21, 2016	26.36	27.65	26.35	26.71
1363	NASDAQ	LPLA	Wed, Apr 20, 2016	26.11	26.60	25.46	26.27
1362	NASDAQ	LPLA	Tue, Apr 19, 2016	25.69	26.08	25.44	25.98
1361	NASDAQ	LPLA	Mon, Apr 18, 2016	25.07	26.62	24.25	25.63
1360	NASDAQ	LPLA	Fri, Apr 15, 2016	26.02	26.47	25.06	25.19
1359	NASDAQ	LPLA	Thu, Apr 14, 2016	26.15	26.61	25.61	26.04
1358	NASDAQ	LPLA	Wed, Apr 13, 2016	24.93	26.44	24.58	26.15
1357	NASDAQ	LPLA	Tue, Apr 12, 2016	23.46	24.72	23.46	24.59
1356	NASDAQ	LPLA	Mon, Apr 11, 2016	23.06	24.13	22.91	23.23
1355	NASDAQ	LPLA	Fri, Apr 8, 2016	22.63	23.09	22.48	22.83
1354	NASDAQ	LPLA	Thu, Apr 7, 2016	23.27	23.56	21.54	22.33
1353	NASDAQ	LPLA	Wed, Apr 6, 2016	24.00	26.35	23.22	23.51
1352	NASDAQ	LPLA	Tue, Apr 5, 2016	24.99	24.99	24.99	23.26
1351	NASDAQ	LPLA	Mon, Apr 4, 2016	24.99	25.46	24.61	24.99
1350	NASDAQ	LPLA	Fri, Apr 1, 2016	24.71	25.10	24.15	25.01
1349	NASDAQ	LPLA	Thu, Mar 31, 2016	24.68	25.18	24.57	24.83
1348	NASDAQ	LPLA	Wed, Mar 30, 2016	24.64	25.92	24.53	24.83
1347	NASDAQ	LPLA	Tue, Mar 29, 2016	23.96	24.52	23.52	23.97
1346	NASDAQ	LPLA	Mon, Mar 28, 2016	24.41	24.41	23.55	23.97
1345	NASDAQ	LPLA	Thu, Mar 24, 2016	24.41	24.41	24.41	24.30
1344	NASDAQ	LPLA	Wed, Mar 23, 2016	25.33	25.81	24.32	24.41
1343	NASDAQ	LPLA	Tue, Mar 22, 2016	25.09	26.09	25.05	25.39
1342	NASDAQ	LPLA	Mon, Mar 21, 2016	25.47	26.16	24.56	25.41
1341	NASDAQ	LPLA	Fri, Mar 18, 2016	24.01	26.82	23.92	25.76
1340	NASDAQ	LPLA	Thu, Mar 17, 2016	22.32	24.77	22.32	24.16
1339	NASDAQ	LPLA	Wed, Mar 16, 2016	21.72	22.67	21.62	22.30
1338	NASDAQ	LPLA	Tue, Mar 15, 2016	22.44	22.44	22.44	21.91
1337	NASDAQ	LPLA	Mon, Mar 14, 2016	22.30	22.73	21.96	22.44
1336	NASDAQ	LPLA	Fri, Mar 11, 2016	21.48	22.56	21.48	22.42
1335	NASDAQ	LPLA	Thu, Mar 10, 2016	20.72	20.72	20.72	21.11
1334	NASDAQ	LPLA	Wed, Mar 9, 2016	20.73	20.73	20.73	20.72
1333	NASDAQ	LPLA	Tue, Mar 8, 2016	21.27	21.65	20.20	21.40
1332	NASDAQ	LPLA	Mon, Mar 7, 2016	21.26	21.91	21.08	21.40
1331	NASDAQ	LPLA	Fri, Mar 4, 2016	21.08	21.08	21.08	21.44
1330	NASDAQ	LPLA	Thu, Mar 3, 2016	20.44	20.44	20.44	21.08
1329	NASDAQ	LPLA	Wed, Mar 2, 2016	20.68	21.50	20.34	20.96
1328	NASDAQ	LPLA	Tue, Mar 1, 2016	20.23	20.23	20.23	20.96
1327	NASDAQ	LPLA	Mon, Feb 29, 2016	20.47	20.65	20.20	20.39
1326	NASDAQ	LPLA	Fri, Feb 26, 2016	19.85	19.95	19.85	20.39
1325	NASDAQ	LPLA	Thu, Feb 25, 2016	19.36	20.45	18.71	19.85
1324	NASDAQ	LPLA	Wed, Feb 24, 2016	19.00	19.44	17.90	19.35
1323	NASDAQ	LPLA	Tue, Feb 23, 2016	19.92	20.16	19.10	19.32
1322	NASDAQ	LPLA	Mon, Feb 22, 2016	20.30	20.87	19.61	19.92
1321	NASDAQ	LPLA	Fri, Feb 19, 2016	20.58	21.10	19.98	20.32
1320	NASDAQ	LPLA	Thu, Feb 18, 2016	20.89	21.49	19.52	20.20
1319	NASDAQ	LPLA	Wed, Feb 17, 2016	20.68	21.63	19.89	21.01
1318	NASDAQ	LPLA	Tue, Feb 16, 2016	17.42	20.49	17.40	19.72
1317	NASDAQ	LPLA	Fri, Feb 12, 2016	16.52	17.95	15.38	16.50
1316	NASDAQ	LPLA	Thu, Feb 11, 2016	25.93	26.10	24.87	25.26
1315	NASDAQ	LPLA	Wed, Feb 10, 2016	26.97	27.73	26.65	26.65
1314	NASDAQ	LPLA	Tue, Feb 9, 2016	26.99	27.70	26.57	26.97
1313	NASDAQ	LPLA	Mon, Feb 8, 2016	27.69	28.05	26.87	27.49
1312	NASDAQ	LPLA	Fri, Feb 5, 2016	28.86	29.45	27.81	27.95
1311	NASDAQ	LPLA	Thu, Feb 4, 2016	27.81	28.94	27.59	28.38
1310	NASDAQ	LPLA	Wed, Feb 3, 2016	28.46	28.93	26.46	28.00
1309	NASDAQ	LPLA	Tue, Feb 2, 2016	29.50	29.90	27.41	28.15
1308	NASDAQ	LPLA	Mon, Feb 1, 2016	30.45	30.45	29.46	30.00
1307	NASDAQ	LPLA	Fri, Jan 29, 2016	30.11	30.42	29.61	30.42
1306	NASDAQ	LPLA	Thu, Jan 28, 2016	31.39	31.62	29.80	30.07
1305	NASDAQ	LPLA	Wed, Jan 27, 2016	31.64	32.10	30.95	31.18
1304	NASDAQ	LPLA	Tue, Jan 26, 2016	32.10	32.30	31.78	31.90
1303	NASDAQ	LPLA	Mon, Jan 25, 2016	32.40	34.38	31.37	31.99
1302	NASDAQ	LPLA	Fri, Jan 22, 2016	33.31	34.50	32.32	32.51
1301	NASDAQ	LPLA	Thu, Jan 21, 2016	33.10	34.51	32.31	32.71
1300	NASDAQ	LPLA	Wed, Jan 20, 2016	33.54	33.54	32.02	33.10
1299	NASDAQ	LPLA	Tue, Jan 19, 2016	35.25	35.79	33.75	33.88
1298	NASDAQ	LPLA	Fri, Jan 15, 2016	35.05	35.14	32.56	34.74
1297	NASDAQ	LPLA	Thu, Jan 14, 2016	36.07	37.31	35.20	36.16
1296	NASDAQ	LPLA	Wed, Jan 13, 2016	38.52	39.06	35.71	35.93
1295	NASDAQ	LPLA	Tue, Jan 12, 2016	38.58	39.64	37.83	38.43
1294	NASDAQ	LPLA	Mon, Jan 11, 2016	40.18	40.18	38.87	39.25
1293	NASDAQ	LPLA	Fri, Jan 8, 2016	40.30	40.56	39.66	39.88
1292	NASDAQ	LPLA	Thu, Jan 7, 2016	40.18	40.44	39.50	39.63
1291	NASDAQ	LPLA	Wed, Jan 6, 2016	41.00	41.08	40.25	40.77
1290	NASDAQ	LPLA	Tue, Jan 5, 2016	42.42	42.95	41.28	41.63
1289	NASDAQ	LPLA	Mon, Jan 4, 2016	41.80	43.89	40.75	42.46
1288	NASDAQ	LPLA	Thu, Dec 31, 2015	42.85	43.66	42.65	42.65
1287	NASDAQ	LPLA	Wed, Dec 30, 2015	42.89	43.35	42.75	42.96
1286	NASDAQ	LPLA	Tue, Dec 29, 2015	42.37	43.78	42.37	42.98
1285	NASDAQ	LPLA	Mon, Dec 28, 2015	42.78	43.80	42.01	42.16
1284	NASDAQ	LPLA	Thu, Dec 24, 2015	42.74	43.90	42.48	42.55
1283	NASDAQ	LPLA	Wed, Dec 23, 2015	42.33	43.05	42.33	42.70
1282	NASDAQ	LPLA	Tue, Dec 22, 2015	42.11	42.54	41.69	42.11
1281	NASDAQ	LPLA	Mon, Dec 21, 2015	41.74	44.70	41.51	41.86
1280	NASDAQ	LPLA	Fri, Dec 18, 2015	42.49	42.81	41.39	41.43
1279	NASDAQ	LPLA	Thu, Dec 17, 2015	44.12	44.89	42.97	42.98
1278	NASDAQ	LPLA	Wed, Dec 16, 2015	43.93	45.38	43.35	43.94
1277	NASDAQ	LPLA	Tue, Dec 15, 2015	43.22	43.95	43.13	43.67
1276	NASDAQ	LPLA	Mon, Dec 14, 2015	42.28	43.00	42.25	42.98
1275	NASDAQ	LPLA	Fri, Dec 11, 2015	43.00	43.01	41.41	42.49
1274	NASDAQ	LPLA	Thu, Dec 10, 2015	43.77	46.84	43.77	44.11
1273	NASDAQ	LPLA	Wed, Dec 9, 2015	44.70	45.22	43.51	43.82
1272	NASDAQ	LPLA	Tue, Dec 8, 2015	45.68	45.89	44.40	45.06
1271	NASDAQ	LPLA	Mon, Dec 7, 2015	46.25	46.93	45.83	46.10
1270	NASDAQ	LPLA	Fri, Dec 4, 2015	46.03	46.52	45.89	46.47
1269	NASDAQ	LPLA	Thu, Dec 3, 2015	46.69	46.88	45.12	45.80
1268	NASDAQ	LPLA	Wed, Dec 2, 2015	46.85	47.26	46.19	46.37
1267	NASDAQ	LPLA	Tue, Dec 1, 2015	46.06	48.00	45.64	46.75
1266	NASDAQ	LPLA	Mon, Nov 30, 2015	45.82	46.68	44.47	45.98
1265	NASDAQ	LPLA	Fri, Nov 27, 2015	45.81	46.01	45.30	45.60
1264	NASDAQ	LPLA	Wed, Nov 25, 2015	45.49	46.01	44.84	45.80
1263	NASDAQ	LPLA	Tue, Nov 24, 2015	44.74	45.79	44.69	45.50
1262	NASDAQ	LPLA	Mon, Nov 23, 2015	44.61	45.25	44.35	45.18
1261	NASDAQ	LPLA	Fri, Nov 20, 2015	44.77	44.97	44.27	44.58
1260	NASDAQ	LPLA	Thu, Nov 19, 2015	44.89	45.04	43.17	44.54
1259	NASDAQ	LPLA	Wed, Nov 18, 2015	44.31	45.05	43.74	44.97
1258	NASDAQ	LPLA	Tue, Nov 17, 2015	44.36	44.86	43.92	44.28
1257	NASDAQ	LPLA	Mon, Nov 16, 2015	43.40	44.15	42.06	44.11
1256	NASDAQ	LPLA	Fri, Nov 13, 2015	43.80	44.11	43.36	43.60
1255	NASDAQ	LPLA	Thu, Nov 12, 2015	44.49	45.06	43.80	44.12
1254	NASDAQ	LPLA	Wed, Nov 11, 2015	44.48	45.05	44.08	44.79
1253	NASDAQ	LPLA	Tue, Nov 10, 2015	44.43	44.50	43.57	44.21
1252	NASDAQ	LPLA	Mon, Nov 9, 2015	44.72	45.27	44.26	44.59
1251	NASDAQ	LPLA	Fri, Nov 6, 2015	44.64	46.01	43.66	44.72
1250	NASDAQ	LPLA	Thu, Nov 5, 2015	44.40	44.48	43.72	43.92
1249	NASDAQ	LPLA	Wed, Nov 4, 2015	44.25	44.41	43.63	44.21
1248	NASDAQ	LPLA	Tue, Nov 3, 2015	43.75	44.57	43.64	44.13
1247	NASDAQ	LPLA	Mon, Nov 2, 2015	42.67	44.31	42.67	43.92
1246	NASDAQ	LPLA	Fri, Oct 30, 2015	42.95	43.36	42.23	42.60
1245	NASDAQ	LPLA	Thu, Oct 29, 2015	40.65	44.32	40.54	42.91
1244	NASDAQ	LPLA	Wed, Oct 28, 2015	40.49	41.31	40.48	41.21
1243	NASDAQ	LPLA	Tue, Oct 27, 2015	40.88	41.36	40.15	40.47
1242	NASDAQ	LPLA	Mon, Oct 26, 2015	40.82	41.21	40.82	41.12
1241	NASDAQ	LPLA	Fri, Oct 23, 2015	40.72	41.02	40.30	40.91
1240	NASDAQ	LPLA	Thu, Oct 22, 2015	39.29	40.66	39.03	40.32
1239	NASDAQ	LPLA	Wed, Oct 21, 2015	39.95	40.16	39.33	39.38
1238	NASDAQ	LPLA	Tue, Oct 20, 2015	39.71	40.06	39.51	39.79
1237	NASDAQ	LPLA	Mon, Oct 19, 2015	38.35	39.78	38.18	39.76
1236	NASDAQ	LPLA	Fri, Oct 16, 2015	38.33	38.79	38.11	38.63
1235	NASDAQ	LPLA	Thu, Oct 15, 2015	37.90	38.36	37.42	38.32
1234	NASDAQ	LPLA	Wed, Oct 14, 2015	38.00	38.60	37.41	37.60
1233	NASDAQ	LPLA	Tue, Oct 13, 2015	38.53	38.71	37.99	38.13
1232	NASDAQ	LPLA	Mon, Oct 12, 2015	37.95	38.67	37.84	38.66
1231	NASDAQ	LPLA	Fri, Oct 9, 2015	38.92	38.92	37.00	38.11
1230	NASDAQ	LPLA	Thu, Oct 8, 2015	38.63	39.20	38.34	38.77
1229	NASDAQ	LPLA	Wed, Oct 7, 2015	38.78	39.25	38.40	38.95
1228	NASDAQ	LPLA	Tue, Oct 6, 2015	39.09	39.17	38.58	38.70
1227	NASDAQ	LPLA	Mon, Oct 5, 2015	38.95	39.29	38.61	39.08
1226	NASDAQ	LPLA	Fri, Oct 2, 2015	37.90	38.57	36.41	38.56
1225	NASDAQ	LPLA	Thu, Oct 1, 2015	39.53	40.09	38.80	39.39
1224	NASDAQ	LPLA	Wed, Sep 30, 2015	39.91	40.06	39.21	39.77
1223	NASDAQ	LPLA	Tue, Sep 29, 2015	39.16	39.52	38.39	39.41
1222	NASDAQ	LPLA	Mon, Sep 28, 2015	40.52	40.59	38.85	38.95
1221	NASDAQ	LPLA	Fri, Sep 25, 2015	41.11	41.46	40.69	41.12
1220	NASDAQ	LPLA	Thu, Sep 24, 2015	41.06	41.40	40.51	40.61
1219	NASDAQ	LPLA	Wed, Sep 23, 2015	40.91	42.18	40.88	41.57
1218	NASDAQ	LPLA	Tue, Sep 22, 2015	39.55	43.45	39.29	40.89
1217	NASDAQ	LPLA	Mon, Sep 21, 2015	39.29	40.20	38.97	40.20
1216	NASDAQ	LPLA	Fri, Sep 18, 2015	39.38	39.71	38.84	38.99
1215	NASDAQ	LPLA	Thu, Sep 17, 2015	40.82	41.28	39.52	39.92
1214	NASDAQ	LPLA	Wed, Sep 16, 2015	40.55	41.01	40.21	40.89
1213	NASDAQ	LPLA	Tue, Sep 15, 2015	40.07	40.62	40.03	40.45
1212	NASDAQ	LPLA	Mon, Sep 14, 2015	39.75	40.21	39.63	39.97
1211	NASDAQ	LPLA	Fri, Sep 11, 2015	39.50	39.81	39.23	39.75
1210	NASDAQ	LPLA	Thu, Sep 10, 2015	39.60	40.10	39.34	39.69
1209	NASDAQ	LPLA	Wed, Sep 9, 2015	40.51	40.60	39.47	39.55
1208	NASDAQ	LPLA	Tue, Sep 8, 2015	39.85	40.15	39.30	40.07
1207	NASDAQ	LPLA	Fri, Sep 4, 2015	38.90	39.32	38.89	39.21
1206	NASDAQ	LPLA	Thu, Sep 3, 2015	39.62	40.23	39.00	39.21
1205	NASDAQ	LPLA	Wed, Sep 2, 2015	39.88	39.99	39.30	39.62
1204	NASDAQ	LPLA	Tue, Sep 1, 2015	39.78	40.33	39.03	39.40
1203	NASDAQ	LPLA	Mon, Aug 31, 2015	40.27	40.47	39.95	40.22
1202	NASDAQ	LPLA	Fri, Aug 28, 2015	39.99	40.68	39.64	40.34
1201	NASDAQ	LPLA	Thu, Aug 27, 2015	40.26	40.50	39.58	40.20
1200	NASDAQ	LPLA	Wed, Aug 26, 2015	40.25	40.25	38.59	40.00
1199	NASDAQ	LPLA	Tue, Aug 25, 2015	40.60	40.60	39.39	39.45
1198	NASDAQ	LPLA	Mon, Aug 24, 2015	38.73	40.24	37.72	39.50
1197	NASDAQ	LPLA	Fri, Aug 21, 2015	41.81	42.09	40.86	40.94
1196	NASDAQ	LPLA	Thu, Aug 20, 2015	42.52	42.61	42.19	42.23
1195	NASDAQ	LPLA	Wed, Aug 19, 2015	43.50	43.68	42.82	42.82
1194	NASDAQ	LPLA	Tue, Aug 18, 2015	43.08	43.62	43.08	43.53
1193	NASDAQ	LPLA	Mon, Aug 17, 2015	42.55	43.58	42.50	43.49
1192	NASDAQ	LPLA	Fri, Aug 14, 2015	42.25	42.89	42.22	42.83
1191	NASDAQ	LPLA	Thu, Aug 13, 2015	42.82	43.01	42.45	42.55
1190	NASDAQ	LPLA	Wed, Aug 12, 2015	42.20	42.90	41.74	42.87
1189	NASDAQ	LPLA	Tue, Aug 11, 2015	43.21	43.21	42.42	42.75
1188	NASDAQ	LPLA	Mon, Aug 10, 2015	43.37	43.91	43.17	43.53
1187	NASDAQ	LPLA	Fri, Aug 7, 2015	43.68	43.84	42.65	43.23
1186	NASDAQ	LPLA	Thu, Aug 6, 2015	43.23	44.45	43.17	43.74
1185	NASDAQ	LPLA	Wed, Aug 5, 2015	46.70	47.03	43.55	43.66
1184	NASDAQ	LPLA	Tue, Aug 4, 2015	47.50	48.18	46.89	48.09
1183	NASDAQ	LPLA	Mon, Aug 3, 2015	47.08	47.35	46.74	47.34
1182	NASDAQ	LPLA	Fri, Jul 31, 2015	46.96	47.34	46.47	47.15
1181	NASDAQ	LPLA	Thu, Jul 30, 2015	47.05	47.34	46.52	47.09
1180	NASDAQ	LPLA	Wed, Jul 29, 2015	46.65	47.37	46.50	47.22
1179	NASDAQ	LPLA	Tue, Jul 28, 2015	46.23	46.88	45.86	46.78
1178	NASDAQ	LPLA	Mon, Jul 27, 2015	46.42	46.42	45.43	45.84
1177	NASDAQ	LPLA	Fri, Jul 24, 2015	46.63	46.79	46.12	46.59
1176	NASDAQ	LPLA	Thu, Jul 23, 2015	47.16	47.24	46.37	46.52
1175	NASDAQ	LPLA	Wed, Jul 22, 2015	46.30	47.05	46.26	46.93
1174	NASDAQ	LPLA	Tue, Jul 21, 2015	47.10	47.30	46.17	46.40
1173	NASDAQ	LPLA	Mon, Jul 20, 2015	47.49	47.67	47.07	47.36
1172	NASDAQ	LPLA	Fri, Jul 17, 2015	46.81	47.52	46.74	47.45
1171	NASDAQ	LPLA	Thu, Jul 16, 2015	46.66	47.11	46.33	47.02
1170	NASDAQ	LPLA	Wed, Jul 15, 2015	45.65	46.51	45.32	46.24
1169	NASDAQ	LPLA	Tue, Jul 14, 2015	45.95	46.74	45.92	46.35
1168	NASDAQ	LPLA	Mon, Jul 13, 2015	45.90	46.19	45.61	46.16
1167	NASDAQ	LPLA	Fri, Jul 10, 2015	45.44	45.44	44.47	45.40
1166	NASDAQ	LPLA	Thu, Jul 9, 2015	44.93	45.19	44.12	44.60
1165	NASDAQ	LPLA	Wed, Jul 8, 2015	45.23	45.30	44.17	44.25
1164	NASDAQ	LPLA	Tue, Jul 7, 2015	46.08	46.08	44.63	45.69
1163	NASDAQ	LPLA	Mon, Jul 6, 2015	46.28	46.69	45.76	46.07
1162	NASDAQ	LPLA	Thu, Jul 2, 2015	46.63	47.04	46.36	46.72
1161	NASDAQ	LPLA	Wed, Jul 1, 2015	47.06	47.29	46.53	46.80
1160	NASDAQ	LPLA	Tue, Jun 30, 2015	46.43	47.16	45.98	46.49
1159	NASDAQ	LPLA	Mon, Jun 29, 2015	47.22	47.29	45.77	45.89
1158	NASDAQ	LPLA	Fri, Jun 26, 2015	46.87	47.83	46.70	47.76
1157	NASDAQ	LPLA	Thu, Jun 25, 2015	46.97	46.99	46.44	46.66
1156	NASDAQ	LPLA	Wed, Jun 24, 2015	47.58	47.58	46.44	46.73
1155	NASDAQ	LPLA	Tue, Jun 23, 2015	47.15	47.88	46.88	47.65
1154	NASDAQ	LPLA	Mon, Jun 22, 2015	47.50	47.80	47.40	47.63
1153	NASDAQ	LPLA	Fri, Jun 19, 2015	47.62	47.62	47.01	47.30
1152	NASDAQ	LPLA	Thu, Jun 18, 2015	47.47	47.69	46.99	47.53
1151	NASDAQ	LPLA	Wed, Jun 17, 2015	47.70	47.78	47.15	47.25
1150	NASDAQ	LPLA	Tue, Jun 16, 2015	46.34	47.72	46.20	47.67
1149	NASDAQ	LPLA	Mon, Jun 15, 2015	46.51	46.94	46.04	46.60
1148	NASDAQ	LPLA	Fri, Jun 12, 2015	47.01	47.21	46.75	46.86
1147	NASDAQ	LPLA	Thu, Jun 11, 2015	47.42	48.00	47.00	47.10
1146	NASDAQ	LPLA	Wed, Jun 10, 2015	45.80	48.00	45.58	47.30
1145	NASDAQ	LPLA	Tue, Jun 9, 2015	45.33	45.67	45.03	45.55
1144	NASDAQ	LPLA	Mon, Jun 8, 2015	45.61	45.81	45.33	45.40
1143	NASDAQ	LPLA	Fri, Jun 5, 2015	45.67	45.91	44.92	45.62
1142	NASDAQ	LPLA	Thu, Jun 4, 2015	44.79	45.00	44.62	44.86
1141	NASDAQ	LPLA	Wed, Jun 3, 2015	44.06	45.32	43.86	45.10
1140	NASDAQ	LPLA	Tue, Jun 2, 2015	43.50	44.80	43.32	43.93
1139	NASDAQ	LPLA	Mon, Jun 1, 2015	42.65	42.79	42.28	42.59
1138	NASDAQ	LPLA	Fri, May 29, 2015	42.63	43.06	42.51	42.64
1137	NASDAQ	LPLA	Thu, May 28, 2015	42.60	42.64	42.36	42.54
1136	NASDAQ	LPLA	Wed, May 27, 2015	42.45	42.65	42.30	42.54
1135	NASDAQ	LPLA	Tue, May 26, 2015	42.64	42.79	42.32	42.45
1134	NASDAQ	LPLA	Fri, May 22, 2015	42.35	42.83	42.35	42.67
1133	NASDAQ	LPLA	Thu, May 21, 2015	42.48	42.71	42.40	42.49
1132	NASDAQ	LPLA	Wed, May 20, 2015	42.68	42.69	42.33	42.54
1131	NASDAQ	LPLA	Tue, May 19, 2015	42.95	43.13	42.55	42.85
1130	NASDAQ	LPLA	Mon, May 18, 2015	41.43	42.85	41.31	42.85
1129	NASDAQ	LPLA	Fri, May 15, 2015	41.35	41.52	41.04	41.42
1128	NASDAQ	LPLA	Thu, May 14, 2015	41.28	41.88	41.19	41.24
1127	NASDAQ	LPLA	Wed, May 13, 2015	40.77	41.22	40.68	41.07
1126	NASDAQ	LPLA	Tue, May 12, 2015	40.54	41.08	40.23	40.81
1125	NASDAQ	LPLA	Mon, May 11, 2015	40.71	41.20	40.60	40.94
1124	NASDAQ	LPLA	Fri, May 8, 2015	40.86	41.09	40.43	40.85
1123	NASDAQ	LPLA	Thu, May 7, 2015	40.49	40.82	40.19	40.70
1122	NASDAQ	LPLA	Wed, May 6, 2015	40.78	40.99	40.12	40.62
1121	NASDAQ	LPLA	Tue, May 5, 2015	40.71	40.96	40.47	40.70
1120	NASDAQ	LPLA	Mon, May 4, 2015	40.37	41.07	40.29	40.81
1119	NASDAQ	LPLA	Fri, May 1, 2015	40.79	41.09	40.06	40.35
1118	NASDAQ	LPLA	Thu, Apr 30, 2015	41.10	41.44	39.99	40.47
1117	NASDAQ	LPLA	Wed, Apr 29, 2015	40.86	41.18	40.40	41.06
1116	NASDAQ	LPLA	Tue, Apr 28, 2015	40.79	41.09	39.89	40.83
1115	NASDAQ	LPLA	Mon, Apr 27, 2015	40.91	41.05	40.43	40.65
1114	NASDAQ	LPLA	Fri, Apr 24, 2015	41.04	41.04	40.28	40.47
1113	NASDAQ	LPLA	Thu, Apr 23, 2015	40.92	41.21	40.79	41.03
1112	NASDAQ	LPLA	Wed, Apr 22, 2015	40.75	41.15	40.38	40.91
1111	NASDAQ	LPLA	Tue, Apr 21, 2015	41.07	41.14	40.69	40.71
1110	NASDAQ	LPLA	Mon, Apr 20, 2015	40.67	41.08	40.61	40.85
1109	NASDAQ	LPLA	Fri, Apr 17, 2015	40.50	40.58	39.98	40.34
1108	NASDAQ	LPLA	Thu, Apr 16, 2015	40.75	41.17	40.67	40.71
1107	NASDAQ	LPLA	Wed, Apr 15, 2015	41.99	41.99	39.41	40.87
1106	NASDAQ	LPLA	Tue, Apr 14, 2015	40.52	43.45	40.23	41.99
1105	NASDAQ	LPLA	Mon, Apr 13, 2015	40.79	41.67	40.49	40.70
1104	NASDAQ	LPLA	Fri, Apr 10, 2015	41.73	41.73	39.59	40.73
1103	NASDAQ	LPLA	Thu, Apr 9, 2015	43.31	43.73	41.48	41.72
1102	NASDAQ	LPLA	Wed, Apr 8, 2015	43.23	43.40	42.87	43.38
1101	NASDAQ	LPLA	Tue, Apr 7, 2015	44.00	44.20	42.89	43.27
1100	NASDAQ	LPLA	Mon, Apr 6, 2015	43.79	44.34	43.37	44.10
1099	NASDAQ	LPLA	Thu, Apr 2, 2015	43.39	44.23	43.01	43.97
1098	NASDAQ	LPLA	Wed, Apr 1, 2015	43.81	43.89	42.66	43.39
1097	NASDAQ	LPLA	Tue, Mar 31, 2015	44.61	44.98	43.73	43.86
1096	NASDAQ	LPLA	Mon, Mar 30, 2015	44.89	45.31	44.78	44.99
1095	NASDAQ	LPLA	Fri, Mar 27, 2015	45.56	45.56	44.46	44.79
1094	NASDAQ	LPLA	Thu, Mar 26, 2015	45.67	45.94	45.29	45.56
1093	NASDAQ	LPLA	Wed, Mar 25, 2015	46.36	46.36	45.56	45.81
1092	NASDAQ	LPLA	Tue, Mar 24, 2015	46.32	46.46	46.06	46.33
1091	NASDAQ	LPLA	Mon, Mar 23, 2015	46.35	46.71	46.00	46.31
1090	NASDAQ	LPLA	Fri, Mar 20, 2015	45.40	46.49	45.21	46.48
1089	NASDAQ	LPLA	Thu, Mar 19, 2015	45.00	45.34	44.46	45.28
1088	NASDAQ	LPLA	Wed, Mar 18, 2015	45.73	46.06	45.16	45.29
1087	NASDAQ	LPLA	Tue, Mar 17, 2015	45.76	46.18	45.76	45.96
1086	NASDAQ	LPLA	Mon, Mar 16, 2015	45.80	46.14	45.68	46.01
1085	NASDAQ	LPLA	Fri, Mar 13, 2015	46.04	46.20	45.23	45.69
1084	NASDAQ	LPLA	Thu, Mar 12, 2015	45.77	46.17	45.39	46.03
1083	NASDAQ	LPLA	Wed, Mar 11, 2015	45.15	45.67	44.99	45.40
1082	NASDAQ	LPLA	Tue, Mar 10, 2015	45.16	45.59	44.85	45.15
1081	NASDAQ	LPLA	Mon, Mar 9, 2015	45.81	46.06	45.67	45.79
1080	NASDAQ	LPLA	Fri, Mar 6, 2015	45.25	46.59	45.23	45.55
1079	NASDAQ	LPLA	Thu, Mar 5, 2015	45.44	45.64	44.86	45.25
1078	NASDAQ	LPLA	Wed, Mar 4, 2015	45.00	45.20	44.69	45.18
1077	NASDAQ	LPLA	Tue, Mar 3, 2015	45.50	45.60	45.15	45.31
1076	NASDAQ	LPLA	Mon, Mar 2, 2015	44.78	45.62	44.48	45.58
1075	NASDAQ	LPLA	Fri, Feb 27, 2015	44.84	45.23	44.74	44.86
1074	NASDAQ	LPLA	Thu, Feb 26, 2015	45.27	45.46	44.76	44.97
1073	NASDAQ	LPLA	Wed, Feb 25, 2015	45.48	45.80	45.25	45.46
1072	NASDAQ	LPLA	Tue, Feb 24, 2015	45.75	46.23	45.40	45.58
1071	NASDAQ	LPLA	Mon, Feb 23, 2015	45.67	45.74	44.83	45.50
1070	NASDAQ	LPLA	Fri, Feb 20, 2015	45.28	45.80	43.92	45.69
1069	NASDAQ	LPLA	Thu, Feb 19, 2015	47.06	47.38	44.25	44.91
1068	NASDAQ	LPLA	Wed, Feb 18, 2015	45.56	45.81	44.49	44.95
1067	NASDAQ	LPLA	Tue, Feb 17, 2015	45.50	45.97	45.35	45.76
1066	NASDAQ	LPLA	Fri, Feb 13, 2015	45.42	45.83	45.26	45.60
1065	NASDAQ	LPLA	Thu, Feb 12, 2015	45.31	45.94	45.00	45.46
1064	NASDAQ	LPLA	Wed, Feb 11, 2015	44.87	45.35	44.72	45.00
1063	NASDAQ	LPLA	Tue, Feb 10, 2015	44.92	45.11	44.37	45.00
1062	NASDAQ	LPLA	Mon, Feb 9, 2015	44.51	45.00	44.15	44.38
1061	NASDAQ	LPLA	Fri, Feb 6, 2015	44.05	45.29	43.67	44.85
1060	NASDAQ	LPLA	Thu, Feb 5, 2015	42.80	43.88	42.62	43.65
1059	NASDAQ	LPLA	Wed, Feb 4, 2015	42.70	43.19	42.60	42.66
1058	NASDAQ	LPLA	Tue, Feb 3, 2015	41.83	42.82	41.61	42.77
1057	NASDAQ	LPLA	Mon, Feb 2, 2015	41.42	42.04	41.15	41.45
1056	NASDAQ	LPLA	Fri, Jan 30, 2015	41.10	41.67	40.97	41.15
1055	NASDAQ	LPLA	Thu, Jan 29, 2015	41.14	41.59	40.68	41.55
1054	NASDAQ	LPLA	Wed, Jan 28, 2015	42.63	42.63	40.84	41.01
1053	NASDAQ	LPLA	Tue, Jan 27, 2015	42.70	42.71	41.59	42.31
1052	NASDAQ	LPLA	Mon, Jan 26, 2015	42.39	43.05	41.88	43.04
1051	NASDAQ	LPLA	Fri, Jan 23, 2015	42.88	43.12	42.47	42.49
1050	NASDAQ	LPLA	Thu, Jan 22, 2015	41.88	43.19	41.45	43.05
1049	NASDAQ	LPLA	Wed, Jan 21, 2015	41.02	41.84	40.56	41.73
1048	NASDAQ	LPLA	Tue, Jan 20, 2015	41.44	41.44	40.23	41.04
1047	NASDAQ	LPLA	Fri, Jan 16, 2015	40.49	41.34	39.84	41.32
1046	NASDAQ	LPLA	Thu, Jan 15, 2015	40.73	41.02	40.00	40.52
1045	NASDAQ	LPLA	Wed, Jan 14, 2015	40.48	41.17	39.83	40.91
1044	NASDAQ	LPLA	Tue, Jan 13, 2015	42.25	42.86	40.39	41.19
1043	NASDAQ	LPLA	Mon, Jan 12, 2015	42.59	42.99	41.74	42.08
1042	NASDAQ	LPLA	Fri, Jan 9, 2015	43.55	43.75	42.28	42.71
1041	NASDAQ	LPLA	Thu, Jan 8, 2015	43.98	44.31	43.36	43.62
1040	NASDAQ	LPLA	Wed, Jan 7, 2015	43.70	43.85	43.23	43.64
1039	NASDAQ	LPLA	Tue, Jan 6, 2015	44.31	44.79	42.84	43.19
1038	NASDAQ	LPLA	Mon, Jan 5, 2015	45.70	45.70	44.02	44.39
1037	NASDAQ	LPLA	Fri, Jan 2, 2015	44.84	45.00	44.41	44.77
1036	NASDAQ	LPLA	Wed, Dec 31, 2014	44.66	45.03	44.35	44.55
1035	NASDAQ	LPLA	Tue, Dec 30, 2014	44.81	44.82	44.19	44.67
1034	NASDAQ	LPLA	Mon, Dec 29, 2014	44.75	45.32	44.35	45.05
1033	NASDAQ	LPLA	Fri, Dec 26, 2014	45.13	45.17	44.81	44.88
1032	NASDAQ	LPLA	Wed, Dec 24, 2014	45.16	45.27	44.67	45.13
1031	NASDAQ	LPLA	Tue, Dec 23, 2014	44.58	45.14	44.57	45.01
1030	NASDAQ	LPLA	Mon, Dec 22, 2014	44.22	44.35	43.84	44.27
1029	NASDAQ	LPLA	Fri, Dec 19, 2014	44.63	44.75	43.87	43.98
1028	NASDAQ	LPLA	Thu, Dec 18, 2014	44.44	44.82	44.00	44.65
1027	NASDAQ	LPLA	Wed, Dec 17, 2014	42.35	43.72	42.05	43.70
1026	NASDAQ	LPLA	Tue, Dec 16, 2014	41.14	42.34	40.92	42.26
1025	NASDAQ	LPLA	Mon, Dec 15, 2014	42.22	42.26	40.83	41.45
1024	NASDAQ	LPLA	Fri, Dec 12, 2014	42.77	42.83	41.68	41.80
1023	NASDAQ	LPLA	Thu, Dec 11, 2014	44.65	44.71	43.17	43.30
1022	NASDAQ	LPLA	Wed, Dec 10, 2014	44.99	45.11	43.98	44.50
1021	NASDAQ	LPLA	Tue, Dec 9, 2014	44.27	45.69	43.81	45.58
1020	NASDAQ	LPLA	Mon, Dec 8, 2014	44.58	45.15	44.55	44.87
1019	NASDAQ	LPLA	Fri, Dec 5, 2014	43.16	44.71	43.16	44.51
1018	NASDAQ	LPLA	Thu, Dec 4, 2014	42.67	42.95	42.48	42.91
1017	NASDAQ	LPLA	Wed, Dec 3, 2014	42.44	42.96	42.06	42.89
1016	NASDAQ	LPLA	Tue, Dec 2, 2014	42.00	42.64	41.98	42.50
1015	NASDAQ	LPLA	Mon, Dec 1, 2014	42.35	42.82	41.50	41.96
1014	NASDAQ	LPLA	Fri, Nov 28, 2014	43.27	43.52	42.63	42.67
1013	NASDAQ	LPLA	Wed, Nov 26, 2014	43.00	43.32	42.91	43.27
1012	NASDAQ	LPLA	Tue, Nov 25, 2014	42.60	43.28	42.54	43.16
1011	NASDAQ	LPLA	Mon, Nov 24, 2014	42.09	42.61	41.99	42.60
1010	NASDAQ	LPLA	Fri, Nov 21, 2014	42.69	42.69	41.66	41.91
1009	NASDAQ	LPLA	Thu, Nov 20, 2014	41.89	42.26	41.70	42.17
1008	NASDAQ	LPLA	Wed, Nov 19, 2014	42.51	42.51	41.94	42.15
1007	NASDAQ	LPLA	Tue, Nov 18, 2014	43.07	43.34	42.61	42.66
1006	NASDAQ	LPLA	Mon, Nov 17, 2014	43.11	43.80	42.82	43.02
1005	NASDAQ	LPLA	Fri, Nov 14, 2014	43.08	43.56	42.91	43.28
1004	NASDAQ	LPLA	Thu, Nov 13, 2014	42.88	43.75	42.66	43.64
1003	NASDAQ	LPLA	Wed, Nov 12, 2014	42.56	43.15	42.50	42.78
1002	NASDAQ	LPLA	Tue, Nov 11, 2014	42.32	43.30	42.18	42.83
1001	NASDAQ	LPLA	Mon, Nov 10, 2014	42.12	42.51	42.03	42.35
1000	NASDAQ	LPLA	Fri, Nov 7, 2014	41.99	42.32	41.72	42.04
999	NASDAQ	LPLA	Thu, Nov 6, 2014	41.88	42.57	41.88	42.12
998	NASDAQ	LPLA	Wed, Nov 5, 2014	41.68	42.22	41.59	42.19
997	NASDAQ	LPLA	Tue, Nov 4, 2014	41.18	41.81	41.03	41.60
996	NASDAQ	LPLA	Mon, Nov 3, 2014	41.34	42.11	41.34	41.36
995	NASDAQ	LPLA	Fri, Oct 31, 2014	41.36	42.49	41.12	41.39
994	NASDAQ	LPLA	Thu, Oct 30, 2014	41.00	41.50	39.93	41.06
993	NASDAQ	LPLA	Wed, Oct 29, 2014	41.91	42.56	41.41	42.53
992	NASDAQ	LPLA	Tue, Oct 28, 2014	41.15	41.95	41.00	41.94
991	NASDAQ	LPLA	Mon, Oct 27, 2014	40.63	40.85	40.16	40.81
990	NASDAQ	LPLA	Fri, Oct 24, 2014	41.22	41.68	40.82	40.93
989	NASDAQ	LPLA	Thu, Oct 23, 2014	40.60	41.59	40.14	41.30
988	NASDAQ	LPLA	Wed, Oct 22, 2014	38.48	40.99	38.34	40.26
987	NASDAQ	LPLA	Tue, Oct 21, 2014	42.48	43.25	42.48	43.10
986	NASDAQ	LPLA	Mon, Oct 20, 2014	42.18	42.54	41.89	42.34
985	NASDAQ	LPLA	Fri, Oct 17, 2014	42.37	43.00	42.21	42.49
984	NASDAQ	LPLA	Thu, Oct 16, 2014	40.65	42.06	40.45	41.91
983	NASDAQ	LPLA	Wed, Oct 15, 2014	40.39	41.44	39.75	41.18
982	NASDAQ	LPLA	Tue, Oct 14, 2014	42.06	42.22	41.04	41.12
981	NASDAQ	LPLA	Mon, Oct 13, 2014	42.35	42.81	41.78	41.78
980	NASDAQ	LPLA	Fri, Oct 10, 2014	43.60	44.11	42.35	42.37
979	NASDAQ	LPLA	Thu, Oct 9, 2014	44.56	44.76	43.17	43.47
978	NASDAQ	LPLA	Wed, Oct 8, 2014	44.50	44.87	43.96	44.76
977	NASDAQ	LPLA	Tue, Oct 7, 2014	45.25	45.49	44.24	44.28
976	NASDAQ	LPLA	Mon, Oct 6, 2014	45.64	45.73	45.06	45.56
975	NASDAQ	LPLA	Fri, Oct 3, 2014	45.53	45.93	45.30	45.41
974	NASDAQ	LPLA	Thu, Oct 2, 2014	45.43	45.93	44.95	45.32
973	NASDAQ	LPLA	Wed, Oct 1, 2014	45.88	46.06	45.44	45.47
972	NASDAQ	LPLA	Tue, Sep 30, 2014	46.74	46.94	45.95	46.05
971	NASDAQ	LPLA	Mon, Sep 29, 2014	46.52	47.01	46.42	46.74
970	NASDAQ	LPLA	Fri, Sep 26, 2014	47.24	47.45	46.84	47.08
969	NASDAQ	LPLA	Thu, Sep 25, 2014	48.13	48.24	47.06	47.08
968	NASDAQ	LPLA	Wed, Sep 24, 2014	48.28	48.53	47.75	48.22
967	NASDAQ	LPLA	Tue, Sep 23, 2014	48.29	48.92	48.06	48.08
966	NASDAQ	LPLA	Mon, Sep 22, 2014	48.67	48.75	48.30	48.42
965	NASDAQ	LPLA	Fri, Sep 19, 2014	48.74	49.32	48.02	48.67
964	NASDAQ	LPLA	Thu, Sep 18, 2014	48.02	49.05	46.99	48.69
963	NASDAQ	LPLA	Wed, Sep 17, 2014	46.79	48.25	46.79	47.80
962	NASDAQ	LPLA	Tue, Sep 16, 2014	47.38	47.71	46.80	46.90
961	NASDAQ	LPLA	Mon, Sep 15, 2014	47.84	48.41	47.33	47.70
960	NASDAQ	LPLA	Fri, Sep 12, 2014	47.84	48.40	47.65	47.77
959	NASDAQ	LPLA	Thu, Sep 11, 2014	47.34	48.00	47.34	47.96
958	NASDAQ	LPLA	Wed, Sep 10, 2014	47.56	48.51	47.48	47.72
957	NASDAQ	LPLA	Tue, Sep 9, 2014	48.12	48.23	47.56	47.66
956	NASDAQ	LPLA	Mon, Sep 8, 2014	47.84	48.30	47.76	48.28
955	NASDAQ	LPLA	Fri, Sep 5, 2014	47.81	47.86	47.22	47.84
954	NASDAQ	LPLA	Thu, Sep 4, 2014	48.22	48.77	47.50	47.77
953	NASDAQ	LPLA	Wed, Sep 3, 2014	48.93	49.05	47.90	48.09
952	NASDAQ	LPLA	Tue, Sep 2, 2014	48.90	49.73	48.33	48.61
951	NASDAQ	LPLA	Fri, Aug 29, 2014	48.35	48.72	48.18	48.69
950	NASDAQ	LPLA	Thu, Aug 28, 2014	48.50	48.93	48.25	48.38
949	NASDAQ	LPLA	Wed, Aug 27, 2014	49.46	49.46	48.53	48.75
948	NASDAQ	LPLA	Tue, Aug 26, 2014	49.36	49.67	49.23	49.29
947	NASDAQ	LPLA	Mon, Aug 25, 2014	49.04	49.46	48.89	49.25
946	NASDAQ	LPLA	Fri, Aug 22, 2014	48.55	49.04	48.22	48.64
945	NASDAQ	LPLA	Thu, Aug 21, 2014	47.88	48.68	47.81	48.55
944	NASDAQ	LPLA	Wed, Aug 20, 2014	47.29	47.98	47.15	47.82
943	NASDAQ	LPLA	Tue, Aug 19, 2014	47.62	47.72	47.19	47.44
942	NASDAQ	LPLA	Mon, Aug 18, 2014	47.36	47.60	47.16	47.48
941	NASDAQ	LPLA	Fri, Aug 15, 2014	47.26	47.37	46.44	46.99
940	NASDAQ	LPLA	Thu, Aug 14, 2014	47.07	47.27	46.80	47.00
939	NASDAQ	LPLA	Wed, Aug 13, 2014	46.99	47.49	46.77	47.10
938	NASDAQ	LPLA	Tue, Aug 12, 2014	46.54	47.05	46.47	46.73
937	NASDAQ	LPLA	Mon, Aug 11, 2014	47.28	47.91	46.77	47.00
936	NASDAQ	LPLA	Fri, Aug 8, 2014	46.61	47.07	46.19	47.02
935	NASDAQ	LPLA	Thu, Aug 7, 2014	47.11	47.42	46.32	46.60
934	NASDAQ	LPLA	Wed, Aug 6, 2014	46.31	47.38	46.31	46.93
933	NASDAQ	LPLA	Tue, Aug 5, 2014	46.57	47.38	46.24	46.51
932	NASDAQ	LPLA	Mon, Aug 4, 2014	47.10	47.25	46.36	46.79
931	NASDAQ	LPLA	Fri, Aug 1, 2014	47.36	47.74	46.26	46.81
930	NASDAQ	LPLA	Thu, Jul 31, 2014	48.65	48.65	47.44	47.48
929	NASDAQ	LPLA	Wed, Jul 30, 2014	48.60	50.46	48.25	49.69
928	NASDAQ	LPLA	Tue, Jul 29, 2014	49.18	50.08	49.18	49.59
927	NASDAQ	LPLA	Mon, Jul 28, 2014	49.16	49.45	48.58	49.20
926	NASDAQ	LPLA	Fri, Jul 25, 2014	49.21	49.52	48.79	49.06
925	NASDAQ	LPLA	Thu, Jul 24, 2014	49.06	49.56	48.69	49.41
924	NASDAQ	LPLA	Wed, Jul 23, 2014	49.17	49.34	48.90	49.08
923	NASDAQ	LPLA	Tue, Jul 22, 2014	48.51	49.25	48.41	48.99
922	NASDAQ	LPLA	Mon, Jul 21, 2014	48.43	48.61	48.01	48.40
921	NASDAQ	LPLA	Fri, Jul 18, 2014	48.03	48.79	47.92	48.69
920	NASDAQ	LPLA	Thu, Jul 17, 2014	48.53	48.70	47.82	47.97
919	NASDAQ	LPLA	Wed, Jul 16, 2014	48.86	49.13	48.51	48.70
918	NASDAQ	LPLA	Tue, Jul 15, 2014	48.40	48.83	48.33	48.76
917	NASDAQ	LPLA	Mon, Jul 14, 2014	48.74	49.01	48.14	48.27
916	NASDAQ	LPLA	Fri, Jul 11, 2014	48.13	48.54	47.91	48.40
915	NASDAQ	LPLA	Thu, Jul 10, 2014	48.20	48.80	47.77	48.25
914	NASDAQ	LPLA	Wed, Jul 9, 2014	49.17	49.32	48.58	48.79
913	NASDAQ	LPLA	Tue, Jul 8, 2014	50.67	50.85	49.21	49.23
912	NASDAQ	LPLA	Mon, Jul 7, 2014	53.97	53.97	50.81	50.86
911	NASDAQ	LPLA	Thu, Jul 3, 2014	50.72	51.57	50.72	51.52
910	NASDAQ	LPLA	Wed, Jul 2, 2014	50.08	50.77	50.08	50.58
909	NASDAQ	LPLA	Tue, Jul 1, 2014	49.80	50.73	49.79	50.14
908	NASDAQ	LPLA	Mon, Jun 30, 2014	49.25	50.11	49.23	49.74
907	NASDAQ	LPLA	Fri, Jun 27, 2014	49.34	49.90	49.08	49.10
906	NASDAQ	LPLA	Thu, Jun 26, 2014	49.89	49.89	48.91	49.49
905	NASDAQ	LPLA	Wed, Jun 25, 2014	49.54	50.24	49.28	49.84
904	NASDAQ	LPLA	Tue, Jun 24, 2014	50.34	50.77	49.62	49.82
903	NASDAQ	LPLA	Mon, Jun 23, 2014	50.63	50.78	49.89	50.37
902	NASDAQ	LPLA	Fri, Jun 20, 2014	49.92	50.78	49.71	50.77
901	NASDAQ	LPLA	Thu, Jun 19, 2014	50.85	50.87	49.34	49.89
900	NASDAQ	LPLA	Wed, Jun 18, 2014	50.46	50.81	49.61	50.80
899	NASDAQ	LPLA	Tue, Jun 17, 2014	48.93	50.91	48.78	50.46
898	NASDAQ	LPLA	Mon, Jun 16, 2014	48.74	49.25	48.46	48.92
897	NASDAQ	LPLA	Fri, Jun 13, 2014	48.72	49.01	48.51	48.89
896	NASDAQ	LPLA	Thu, Jun 12, 2014	48.30	48.77	48.17	48.45
895	NASDAQ	LPLA	Wed, Jun 11, 2014	48.44	48.76	47.94	48.41
894	NASDAQ	LPLA	Tue, Jun 10, 2014	50.03	50.03	48.34	48.68
893	NASDAQ	LPLA	Mon, Jun 9, 2014	49.52	50.26	49.42	50.25
892	NASDAQ	LPLA	Fri, Jun 6, 2014	49.20	49.44	48.72	49.42
891	NASDAQ	LPLA	Thu, Jun 5, 2014	47.97	49.04	47.79	48.96
890	NASDAQ	LPLA	Wed, Jun 4, 2014	47.29	48.04	46.84	48.04
889	NASDAQ	LPLA	Tue, Jun 3, 2014	47.26	47.67	46.98	47.48
888	NASDAQ	LPLA	Mon, Jun 2, 2014	46.93	47.51	46.61	47.48
887	NASDAQ	LPLA	Fri, May 30, 2014	47.10	47.50	46.78	46.90
886	NASDAQ	LPLA	Thu, May 29, 2014	47.88	47.88	46.97	47.36
885	NASDAQ	LPLA	Wed, May 28, 2014	48.13	48.50	47.58	47.60
884	NASDAQ	LPLA	Tue, May 27, 2014	47.90	48.48	47.84	48.30
883	NASDAQ	LPLA	Fri, May 23, 2014	48.01	48.01	47.51	47.82
882	NASDAQ	LPLA	Thu, May 22, 2014	47.63	48.54	47.60	48.05
881	NASDAQ	LPLA	Wed, May 21, 2014	46.58	47.95	46.58	47.84
880	NASDAQ	LPLA	Tue, May 20, 2014	47.15	47.21	46.47	46.74
879	NASDAQ	LPLA	Mon, May 19, 2014	47.16	47.63	46.90	47.30
878	NASDAQ	LPLA	Fri, May 16, 2014	47.33	47.45	46.64	47.36
877	NASDAQ	LPLA	Thu, May 15, 2014	47.71	47.71	46.53	47.15
876	NASDAQ	LPLA	Wed, May 14, 2014	47.76	48.04	47.54	47.82
875	NASDAQ	LPLA	Tue, May 13, 2014	48.53	48.81	47.75	47.81
874	NASDAQ	LPLA	Mon, May 12, 2014	47.28	48.68	47.20	48.51
873	NASDAQ	LPLA	Fri, May 9, 2014	46.63	47.11	46.42	46.99
872	NASDAQ	LPLA	Thu, May 8, 2014	46.79	47.63	46.69	46.82
871	NASDAQ	LPLA	Wed, May 7, 2014	46.00	46.98	45.34	46.89
870	NASDAQ	LPLA	Tue, May 6, 2014	46.34	46.48	45.57	45.89
869	NASDAQ	LPLA	Mon, May 5, 2014	46.17	46.72	45.82	46.53
868	NASDAQ	LPLA	Fri, May 2, 2014	46.94	47.52	46.58	46.64
867	NASDAQ	LPLA	Thu, May 1, 2014	47.18	48.04	47.15	47.27
866	NASDAQ	LPLA	Wed, Apr 30, 2014	47.01	47.42	46.70	47.35
865	NASDAQ	LPLA	Tue, Apr 29, 2014	46.87	47.51	46.86	46.96
864	NASDAQ	LPLA	Mon, Apr 28, 2014	46.96	47.05	45.75	46.54
863	NASDAQ	LPLA	Fri, Apr 25, 2014	47.05	47.49	46.23	46.79
862	NASDAQ	LPLA	Thu, Apr 24, 2014	48.00	48.64	46.85	47.19
861	NASDAQ	LPLA	Wed, Apr 23, 2014	49.10	49.64	48.85	49.10
860	NASDAQ	LPLA	Tue, Apr 22, 2014	48.74	49.54	48.66	49.30
859	NASDAQ	LPLA	Mon, Apr 21, 2014	48.60	48.88	48.25	48.50
858	NASDAQ	LPLA	Thu, Apr 17, 2014	48.29	49.07	48.29	48.60
857	NASDAQ	LPLA	Wed, Apr 16, 2014	47.49	48.57	47.43	48.39
856	NASDAQ	LPLA	Tue, Apr 15, 2014	47.01	47.83	46.21	47.30
855	NASDAQ	LPLA	Mon, Apr 14, 2014	47.93	48.04	46.71	47.07
854	NASDAQ	LPLA	Fri, Apr 11, 2014	47.83	48.28	47.38	47.47
853	NASDAQ	LPLA	Thu, Apr 10, 2014	49.55	49.65	48.06	48.26
852	NASDAQ	LPLA	Wed, Apr 9, 2014	49.38	49.59	48.56	49.37
851	NASDAQ	LPLA	Tue, Apr 8, 2014	49.22	49.91	49.10	49.33
850	NASDAQ	LPLA	Mon, Apr 7, 2014	50.33	51.24	48.70	49.37
849	NASDAQ	LPLA	Fri, Apr 4, 2014	53.02	53.44	50.22	50.57
848	NASDAQ	LPLA	Thu, Apr 3, 2014	53.10	53.28	51.95	52.50
847	NASDAQ	LPLA	Wed, Apr 2, 2014	53.70	54.07	52.74	53.10
846	NASDAQ	LPLA	Tue, Apr 1, 2014	52.54	53.55	52.48	53.54
845	NASDAQ	LPLA	Mon, Mar 31, 2014	51.79	52.87	51.59	52.54
844	NASDAQ	LPLA	Fri, Mar 28, 2014	53.00	53.05	50.99	51.30
843	NASDAQ	LPLA	Thu, Mar 27, 2014	53.91	54.22	52.65	52.74
842	NASDAQ	LPLA	Wed, Mar 26, 2014	55.03	55.64	53.87	53.90
841	NASDAQ	LPLA	Tue, Mar 25, 2014	55.54	55.98	54.44	54.80
840	NASDAQ	LPLA	Mon, Mar 24, 2014	55.51	56.07	54.70	55.29
839	NASDAQ	LPLA	Fri, Mar 21, 2014	56.05	56.45	54.88	55.37
838	NASDAQ	LPLA	Thu, Mar 20, 2014	53.51	56.02	53.22	55.93
837	NASDAQ	LPLA	Wed, Mar 19, 2014	53.26	53.63	52.91	53.56
836	NASDAQ	LPLA	Tue, Mar 18, 2014	53.08	53.52	52.90	53.35
835	NASDAQ	LPLA	Mon, Mar 17, 2014	52.65	53.83	52.53	53.12
834	NASDAQ	LPLA	Fri, Mar 14, 2014	53.00	53.66	52.37	52.40
833	NASDAQ	LPLA	Thu, Mar 13, 2014	53.60	53.93	52.85	53.00
832	NASDAQ	LPLA	Wed, Mar 12, 2014	52.88	53.80	52.53	53.48
831	NASDAQ	LPLA	Tue, Mar 11, 2014	53.44	53.76	52.98	53.29
830	NASDAQ	LPLA	Mon, Mar 10, 2014	53.48	53.80	53.08	53.57
829	NASDAQ	LPLA	Fri, Mar 7, 2014	53.68	53.99	53.23	53.61
828	NASDAQ	LPLA	Thu, Mar 6, 2014	54.25	54.38	53.41	53.47
827	NASDAQ	LPLA	Wed, Mar 5, 2014	54.48	54.71	53.93	54.01
826	NASDAQ	LPLA	Tue, Mar 4, 2014	53.87	54.63	53.85	54.52
825	NASDAQ	LPLA	Mon, Mar 3, 2014	53.22	53.72	52.76	53.28
824	NASDAQ	LPLA	Fri, Feb 28, 2014	53.73	54.31	53.30	53.68
823	NASDAQ	LPLA	Thu, Feb 27, 2014	53.47	53.76	53.12	53.63
822	NASDAQ	LPLA	Wed, Feb 26, 2014	54.13	54.43	53.46	53.50
821	NASDAQ	LPLA	Tue, Feb 25, 2014	54.68	55.19	53.89	54.00
820	NASDAQ	LPLA	Mon, Feb 24, 2014	54.05	55.12	54.03	54.81
819	NASDAQ	LPLA	Fri, Feb 21, 2014	55.10	55.10	54.08	54.25
818	NASDAQ	LPLA	Thu, Feb 20, 2014	53.79	54.56	53.31	54.48
817	NASDAQ	LPLA	Wed, Feb 19, 2014	54.40	54.88	54.09	54.11
816	NASDAQ	LPLA	Tue, Feb 18, 2014	53.39	55.03	53.11	54.67
815	NASDAQ	LPLA	Fri, Feb 14, 2014	53.75	53.81	53.04	53.31
814	NASDAQ	LPLA	Thu, Feb 13, 2014	52.31	54.01	52.23	53.94
813	NASDAQ	LPLA	Wed, Feb 12, 2014	52.63	53.18	52.04	52.58
812	NASDAQ	LPLA	Tue, Feb 11, 2014	52.21	52.80	50.50	52.63
811	NASDAQ	LPLA	Mon, Feb 10, 2014	52.00	53.92	52.00	52.74
810	NASDAQ	LPLA	Fri, Feb 7, 2014	51.60	52.24	51.52	51.91
809	NASDAQ	LPLA	Thu, Feb 6, 2014	50.88	51.60	50.76	51.44
808	NASDAQ	LPLA	Wed, Feb 5, 2014	50.97	51.63	50.30	50.62
807	NASDAQ	LPLA	Tue, Feb 4, 2014	50.25	51.59	49.79	51.25
806	NASDAQ	LPLA	Mon, Feb 3, 2014	53.54	53.63	49.79	50.06
805	NASDAQ	LPLA	Fri, Jan 31, 2014	52.96	53.78	52.44	53.53
804	NASDAQ	LPLA	Thu, Jan 30, 2014	53.80	53.98	53.21	53.58
803	NASDAQ	LPLA	Wed, Jan 29, 2014	53.19	53.49	52.83	53.25
802	NASDAQ	LPLA	Tue, Jan 28, 2014	52.62	53.74	52.56	53.70
801	NASDAQ	LPLA	Mon, Jan 27, 2014	53.14	53.50	52.32	52.56
800	NASDAQ	LPLA	Fri, Jan 24, 2014	53.80	54.29	52.92	53.31
799	NASDAQ	LPLA	Thu, Jan 23, 2014	54.36	54.60	53.74	54.15
798	NASDAQ	LPLA	Wed, Jan 22, 2014	53.68	54.91	53.31	54.86
797	NASDAQ	LPLA	Tue, Jan 21, 2014	53.09	53.86	53.07	53.43
796	NASDAQ	LPLA	Fri, Jan 17, 2014	52.86	53.06	52.67	52.92
795	NASDAQ	LPLA	Thu, Jan 16, 2014	52.58	52.91	52.58	52.83
794	NASDAQ	LPLA	Wed, Jan 15, 2014	52.36	52.80	52.20	52.77
793	NASDAQ	LPLA	Tue, Jan 14, 2014	51.81	52.35	51.68	52.30
792	NASDAQ	LPLA	Mon, Jan 13, 2014	52.10	52.13	51.44	51.66
791	NASDAQ	LPLA	Fri, Jan 10, 2014	51.05	51.62	50.31	51.14
790	NASDAQ	LPLA	Thu, Jan 9, 2014	49.57	50.38	48.90	50.34
789	NASDAQ	LPLA	Wed, Jan 8, 2014	48.75	49.09	48.51	48.94
788	NASDAQ	LPLA	Tue, Jan 7, 2014	47.87	48.84	47.67	48.81
787	NASDAQ	LPLA	Mon, Jan 6, 2014	47.55	47.88	47.36	47.59
786	NASDAQ	LPLA	Fri, Jan 3, 2014	47.03	47.64	47.03	47.53
785	NASDAQ	LPLA	Thu, Jan 2, 2014	47.00	47.24	46.23	47.08
784	NASDAQ	LPLA	Tue, Dec 31, 2013	47.11	47.53	46.82	47.05
783	NASDAQ	LPLA	Mon, Dec 30, 2013	47.00	47.04	46.68	47.04
782	NASDAQ	LPLA	Fri, Dec 27, 2013	47.24	47.30	46.73	46.96
781	NASDAQ	LPLA	Thu, Dec 26, 2013	46.91	47.21	46.70	47.20
780	NASDAQ	LPLA	Tue, Dec 24, 2013	46.79	47.14	46.38	46.74
779	NASDAQ	LPLA	Mon, Dec 23, 2013	46.25	47.15	45.86	46.68
778	NASDAQ	LPLA	Fri, Dec 20, 2013	45.27	45.94	45.17	45.86
777	NASDAQ	LPLA	Thu, Dec 19, 2013	45.39	45.43	44.91	45.22
776	NASDAQ	LPLA	Wed, Dec 18, 2013	44.48	45.43	44.15	45.43
775	NASDAQ	LPLA	Tue, Dec 17, 2013	44.38	44.52	44.03	44.35
774	NASDAQ	LPLA	Mon, Dec 16, 2013	44.10	44.54	42.65	44.31
773	NASDAQ	LPLA	Fri, Dec 13, 2013	44.20	44.63	43.65	43.99
772	NASDAQ	LPLA	Thu, Dec 12, 2013	43.20	43.51	42.99	43.30
771	NASDAQ	LPLA	Wed, Dec 11, 2013	43.68	43.86	43.35	43.45
770	NASDAQ	LPLA	Tue, Dec 10, 2013	43.82	44.16	43.08	43.76
769	NASDAQ	LPLA	Mon, Dec 9, 2013	43.77	44.01	43.57	44.00
768	NASDAQ	LPLA	Fri, Dec 6, 2013	43.58	43.88	43.36	43.77
767	NASDAQ	LPLA	Thu, Dec 5, 2013	43.23	43.31	42.88	43.26
766	NASDAQ	LPLA	Wed, Dec 4, 2013	43.05	43.37	42.70	43.24
765	NASDAQ	LPLA	Tue, Dec 3, 2013	43.34	43.34	42.58	43.00
764	NASDAQ	LPLA	Mon, Dec 2, 2013	42.87	43.79	42.57	43.58
763	NASDAQ	LPLA	Fri, Nov 29, 2013	42.96	42.99	42.69	42.87
762	NASDAQ	LPLA	Wed, Nov 27, 2013	42.88	43.00	42.69	42.80
761	NASDAQ	LPLA	Tue, Nov 26, 2013	42.73	42.96	42.67	42.80
760	NASDAQ	LPLA	Mon, Nov 25, 2013	43.00	43.00	42.40	42.64
759	NASDAQ	LPLA	Fri, Nov 22, 2013	42.92	43.00	42.64	42.88
758	NASDAQ	LPLA	Thu, Nov 21, 2013	42.52	43.00	42.46	42.78
757	NASDAQ	LPLA	Wed, Nov 20, 2013	42.22	42.60	42.03	42.36
756	NASDAQ	LPLA	Tue, Nov 19, 2013	42.52	42.72	42.15	42.24
755	NASDAQ	LPLA	Mon, Nov 18, 2013	42.94	42.99	42.45	42.58
754	NASDAQ	LPLA	Fri, Nov 15, 2013	42.91	42.98	42.38	42.78
753	NASDAQ	LPLA	Thu, Nov 14, 2013	42.76	42.90	42.26	42.81
752	NASDAQ	LPLA	Wed, Nov 13, 2013	42.00	42.66	41.78	42.60
751	NASDAQ	LPLA	Tue, Nov 12, 2013	41.71	42.07	41.41	41.99
750	NASDAQ	LPLA	Mon, Nov 11, 2013	40.52	41.65	39.88	41.50
749	NASDAQ	LPLA	Fri, Nov 8, 2013	39.40	39.85	39.40	39.85
748	NASDAQ	LPLA	Thu, Nov 7, 2013	40.74	40.75	39.40	39.45
747	NASDAQ	LPLA	Wed, Nov 6, 2013	40.61	40.93	40.44	40.59
746	NASDAQ	LPLA	Tue, Nov 5, 2013	40.90	40.90	40.51	40.59
745	NASDAQ	LPLA	Mon, Nov 4, 2013	40.63	40.95	40.55	40.88
744	NASDAQ	LPLA	Fri, Nov 1, 2013	40.86	41.02	40.36	40.75
743	NASDAQ	LPLA	Thu, Oct 31, 2013	40.50	40.94	40.30	40.74
742	NASDAQ	LPLA	Wed, Oct 30, 2013	41.75	42.27	40.63	40.68
741	NASDAQ	LPLA	Tue, Oct 29, 2013	41.06	41.06	40.55	40.87
740	NASDAQ	LPLA	Mon, Oct 28, 2013	41.00	41.36	40.82	40.92
739	NASDAQ	LPLA	Fri, Oct 25, 2013	40.55	40.88	40.40	40.82
738	NASDAQ	LPLA	Thu, Oct 24, 2013	40.37	40.63	40.23	40.52
737	NASDAQ	LPLA	Wed, Oct 23, 2013	40.22	40.47	39.84	40.44
736	NASDAQ	LPLA	Tue, Oct 22, 2013	40.18	40.41	40.14	40.34
735	NASDAQ	LPLA	Mon, Oct 21, 2013	40.12	40.20	39.96	40.13
734	NASDAQ	LPLA	Fri, Oct 18, 2013	39.97	40.17	39.68	40.01
733	NASDAQ	LPLA	Thu, Oct 17, 2013	39.26	39.91	39.18	39.69
732	NASDAQ	LPLA	Wed, Oct 16, 2013	38.79	39.40	38.79	39.38
731	NASDAQ	LPLA	Tue, Oct 15, 2013	38.43	39.06	38.43	38.61
730	NASDAQ	LPLA	Mon, Oct 14, 2013	38.52	38.79	38.29	38.68
729	NASDAQ	LPLA	Fri, Oct 11, 2013	38.41	38.72	38.13	38.71
728	NASDAQ	LPLA	Thu, Oct 10, 2013	37.74	38.47	37.61	38.43
727	NASDAQ	LPLA	Wed, Oct 9, 2013	36.95	37.58	36.82	37.50
726	NASDAQ	LPLA	Tue, Oct 8, 2013	37.81	38.00	36.88	37.00
725	NASDAQ	LPLA	Mon, Oct 7, 2013	38.30	38.36	37.97	38.00
724	NASDAQ	LPLA	Fri, Oct 4, 2013	38.43	38.79	38.27	38.54
723	NASDAQ	LPLA	Thu, Oct 3, 2013	40.25	40.70	38.15	38.27
722	NASDAQ	LPLA	Wed, Oct 2, 2013	38.42	38.83	38.21	38.71
721	NASDAQ	LPLA	Tue, Oct 1, 2013	38.29	38.65	38.22	38.65
720	NASDAQ	LPLA	Mon, Sep 30, 2013	37.86	38.31	37.65	38.31
719	NASDAQ	LPLA	Fri, Sep 27, 2013	38.25	38.30	38.00	38.16
718	NASDAQ	LPLA	Thu, Sep 26, 2013	38.44	38.67	38.21	38.40
717	NASDAQ	LPLA	Wed, Sep 25, 2013	38.00	38.52	37.86	38.36
716	NASDAQ	LPLA	Tue, Sep 24, 2013	36.63	38.46	36.63	38.00
715	NASDAQ	LPLA	Mon, Sep 23, 2013	37.96	38.41	37.76	38.22
714	NASDAQ	LPLA	Fri, Sep 20, 2013	38.29	38.70	38.04	38.17
713	NASDAQ	LPLA	Thu, Sep 19, 2013	38.27	38.43	37.94	38.12
712	NASDAQ	LPLA	Wed, Sep 18, 2013	38.75	38.93	38.26	38.30
711	NASDAQ	LPLA	Tue, Sep 17, 2013	38.40	38.80	38.40	38.75
710	NASDAQ	LPLA	Mon, Sep 16, 2013	38.62	38.69	38.44	38.49
709	NASDAQ	LPLA	Fri, Sep 13, 2013	38.25	38.52	38.14	38.48
708	NASDAQ	LPLA	Thu, Sep 12, 2013	38.49	38.49	38.16	38.28
707	NASDAQ	LPLA	Wed, Sep 11, 2013	38.03	38.50	38.02	38.49
706	NASDAQ	LPLA	Tue, Sep 10, 2013	38.11	38.18	38.00	38.10
705	NASDAQ	LPLA	Mon, Sep 9, 2013	37.52	37.93	37.52	37.93
704	NASDAQ	LPLA	Fri, Sep 6, 2013	37.91	37.93	37.33	37.50
703	NASDAQ	LPLA	Thu, Sep 5, 2013	37.10	37.86	36.81	37.67
702	NASDAQ	LPLA	Wed, Sep 4, 2013	36.82	37.36	36.65	36.94
701	NASDAQ	LPLA	Tue, Sep 3, 2013	37.12	37.20	36.67	36.88
700	NASDAQ	LPLA	Fri, Aug 30, 2013	37.04	37.32	36.69	36.78
699	NASDAQ	LPLA	Thu, Aug 29, 2013	37.39	37.71	37.17	37.17
698	NASDAQ	LPLA	Wed, Aug 28, 2013	37.13	37.76	36.58	37.61
697	NASDAQ	LPLA	Tue, Aug 27, 2013	37.62	37.67	37.18	37.20
696	NASDAQ	LPLA	Mon, Aug 26, 2013	37.82	38.19	37.71	37.99
695	NASDAQ	LPLA	Fri, Aug 23, 2013	38.21	38.21	37.81	37.93
694	NASDAQ	LPLA	Thu, Aug 22, 2013	37.95	38.34	37.69	38.21
693	NASDAQ	LPLA	Wed, Aug 21, 2013	38.52	38.57	37.77	37.97
692	NASDAQ	LPLA	Tue, Aug 20, 2013	38.35	38.83	38.11	38.63
691	NASDAQ	LPLA	Mon, Aug 19, 2013	38.02	38.26	37.86	38.26
690	NASDAQ	LPLA	Fri, Aug 16, 2013	37.95	38.15	37.78	38.14
689	NASDAQ	LPLA	Thu, Aug 15, 2013	37.35	38.02	36.68	37.96
688	NASDAQ	LPLA	Wed, Aug 14, 2013	38.85	39.00	38.49	38.65
687	NASDAQ	LPLA	Tue, Aug 13, 2013	38.51	39.04	38.20	38.78
686	NASDAQ	LPLA	Mon, Aug 12, 2013	39.15	39.25	38.52	38.67
685	NASDAQ	LPLA	Fri, Aug 9, 2013	38.91	39.67	38.91	39.36
684	NASDAQ	LPLA	Thu, Aug 8, 2013	38.86	39.27	38.79	39.08
683	NASDAQ	LPLA	Wed, Aug 7, 2013	39.67	39.72	38.57	38.90
682	NASDAQ	LPLA	Tue, Aug 6, 2013	39.62	39.79	39.52	39.73
681	NASDAQ	LPLA	Mon, Aug 5, 2013	39.32	39.66	38.90	39.60
680	NASDAQ	LPLA	Fri, Aug 2, 2013	39.25	39.64	39.07	39.55
679	NASDAQ	LPLA	Thu, Aug 1, 2013	39.02	39.52	38.52	39.36
678	NASDAQ	LPLA	Wed, Jul 31, 2013	37.13	38.55	36.58	38.06
677	NASDAQ	LPLA	Tue, Jul 30, 2013	37.19	37.48	36.94	36.97
676	NASDAQ	LPLA	Mon, Jul 29, 2013	37.68	37.76	36.96	37.14
675	NASDAQ	LPLA	Fri, Jul 26, 2013	37.90	38.05	37.67	37.82
674	NASDAQ	LPLA	Thu, Jul 25, 2013	37.90	38.06	37.60	38.02
673	NASDAQ	LPLA	Wed, Jul 24, 2013	38.27	38.36	37.64	37.90
672	NASDAQ	LPLA	Tue, Jul 23, 2013	38.34	38.41	37.71	38.21
671	NASDAQ	LPLA	Mon, Jul 22, 2013	38.11	38.32	38.05	38.10
670	NASDAQ	LPLA	Fri, Jul 19, 2013	38.21	38.40	38.00	38.08
669	NASDAQ	LPLA	Thu, Jul 18, 2013	38.16	38.68	37.94	38.28
668	NASDAQ	LPLA	Wed, Jul 17, 2013	38.38	38.38	37.97	38.09
667	NASDAQ	LPLA	Tue, Jul 16, 2013	38.02	38.35	38.02	38.13
666	NASDAQ	LPLA	Mon, Jul 15, 2013	38.23	38.50	37.85	38.32
665	NASDAQ	LPLA	Fri, Jul 12, 2013	38.51	38.74	38.24	38.42
664	NASDAQ	LPLA	Thu, Jul 11, 2013	39.10	39.41	38.62	38.69
663	NASDAQ	LPLA	Wed, Jul 10, 2013	38.73	39.18	38.55	38.96
662	NASDAQ	LPLA	Tue, Jul 9, 2013	37.99	39.31	37.99	38.85
661	NASDAQ	LPLA	Mon, Jul 8, 2013	39.67	39.80	38.30	38.42
660	NASDAQ	LPLA	Fri, Jul 5, 2013	38.75	39.37	38.39	39.36
659	NASDAQ	LPLA	Wed, Jul 3, 2013	38.46	38.61	38.10	38.38
658	NASDAQ	LPLA	Tue, Jul 2, 2013	38.24	39.13	38.19	38.49
657	NASDAQ	LPLA	Mon, Jul 1, 2013	37.68	38.59	37.68	38.19
656	NASDAQ	LPLA	Fri, Jun 28, 2013	37.95	38.21	37.67	37.76
655	NASDAQ	LPLA	Thu, Jun 27, 2013	37.66	38.01	37.63	38.00
654	NASDAQ	LPLA	Wed, Jun 26, 2013	37.59	37.79	37.31	37.64
653	NASDAQ	LPLA	Tue, Jun 25, 2013	37.08	37.62	37.07	37.48
652	NASDAQ	LPLA	Mon, Jun 24, 2013	36.58	36.99	36.42	36.92
651	NASDAQ	LPLA	Fri, Jun 21, 2013	37.35	37.51	36.69	36.94
650	NASDAQ	LPLA	Thu, Jun 20, 2013	36.99	37.62	36.66	37.21
649	NASDAQ	LPLA	Wed, Jun 19, 2013	36.75	37.41	36.60	37.23
648	NASDAQ	LPLA	Tue, Jun 18, 2013	36.58	37.00	36.58	36.91
647	NASDAQ	LPLA	Mon, Jun 17, 2013	36.60	36.91	36.59	36.74
646	NASDAQ	LPLA	Fri, Jun 14, 2013	36.81	36.97	36.04	36.36
645	NASDAQ	LPLA	Thu, Jun 13, 2013	36.40	37.05	36.25	36.94
644	NASDAQ	LPLA	Wed, Jun 12, 2013	36.84	36.85	36.28	36.57
643	NASDAQ	LPLA	Tue, Jun 11, 2013	37.03	37.32	36.50	36.77
642	NASDAQ	LPLA	Mon, Jun 10, 2013	36.96	37.27	36.93	37.22
641	NASDAQ	LPLA	Fri, Jun 7, 2013	36.76	37.19	36.38	37.13
640	NASDAQ	LPLA	Thu, Jun 6, 2013	36.25	36.97	36.16	36.60
639	NASDAQ	LPLA	Wed, Jun 5, 2013	36.78	37.04	36.24	36.41
638	NASDAQ	LPLA	Tue, Jun 4, 2013	37.26	37.42	36.99	37.06
637	NASDAQ	LPLA	Mon, Jun 3, 2013	37.09	37.20	36.39	37.17
636	NASDAQ	LPLA	Fri, May 31, 2013	36.82	37.23	36.82	37.08
635	NASDAQ	LPLA	Thu, May 30, 2013	36.71	37.14	36.53	36.99
634	NASDAQ	LPLA	Wed, May 29, 2013	36.00	36.56	35.43	36.52
633	NASDAQ	LPLA	Tue, May 28, 2013	37.06	37.51	36.76	37.47
632	NASDAQ	LPLA	Fri, May 24, 2013	36.60	36.75	36.40	36.64
631	NASDAQ	LPLA	Thu, May 23, 2013	36.89	36.95	36.24	36.80
630	NASDAQ	LPLA	Wed, May 22, 2013	37.41	38.18	36.97	37.06
629	NASDAQ	LPLA	Tue, May 21, 2013	38.70	38.83	37.30	37.41
628	NASDAQ	LPLA	Mon, May 20, 2013	38.75	39.21	38.60	38.65
627	NASDAQ	LPLA	Fri, May 17, 2013	38.21	39.03	38.19	38.90
626	NASDAQ	LPLA	Thu, May 16, 2013	38.05	38.47	37.76	38.06
625	NASDAQ	LPLA	Wed, May 15, 2013	37.53	38.54	37.38	38.04
624	NASDAQ	LPLA	Tue, May 14, 2013	36.57	37.63	36.57	37.55
623	NASDAQ	LPLA	Mon, May 13, 2013	36.15	36.96	35.97	36.49
622	NASDAQ	LPLA	Fri, May 10, 2013	36.07	36.50	36.00	36.35
621	NASDAQ	LPLA	Thu, May 9, 2013	35.54	36.06	35.54	36.04
620	NASDAQ	LPLA	Wed, May 8, 2013	35.48	35.78	35.35	35.75
619	NASDAQ	LPLA	Tue, May 7, 2013	35.22	35.66	35.14	35.64
618	NASDAQ	LPLA	Mon, May 6, 2013	34.75	35.28	34.75	35.24
617	NASDAQ	LPLA	Fri, May 3, 2013	34.63	35.02	34.31	34.71
616	NASDAQ	LPLA	Thu, May 2, 2013	34.00	34.39	33.87	34.35
615	NASDAQ	LPLA	Wed, May 1, 2013	34.40	34.47	33.91	34.00
614	NASDAQ	LPLA	Tue, Apr 30, 2013	34.12	34.68	34.02	34.56
613	NASDAQ	LPLA	Mon, Apr 29, 2013	34.73	34.91	34.01	34.06
612	NASDAQ	LPLA	Fri, Apr 26, 2013	35.18	35.18	33.99	34.50
611	NASDAQ	LPLA	Thu, Apr 25, 2013	34.61	35.99	34.11	34.92
610	NASDAQ	LPLA	Wed, Apr 24, 2013	34.48	34.56	34.21	34.44
609	NASDAQ	LPLA	Tue, Apr 23, 2013	33.90	34.57	33.90	34.25
608	NASDAQ	LPLA	Mon, Apr 22, 2013	33.75	33.77	33.29	33.71
607	NASDAQ	LPLA	Fri, Apr 19, 2013	33.44	33.71	33.37	33.67
606	NASDAQ	LPLA	Thu, Apr 18, 2013	33.70	33.80	33.31	33.41
605	NASDAQ	LPLA	Wed, Apr 17, 2013	33.68	33.85	33.38	33.70
604	NASDAQ	LPLA	Tue, Apr 16, 2013	34.14	34.31	33.86	34.05
603	NASDAQ	LPLA	Mon, Apr 15, 2013	34.66	34.81	33.64	33.80
602	NASDAQ	LPLA	Fri, Apr 12, 2013	34.47	35.03	34.39	34.73
601	NASDAQ	LPLA	Thu, Apr 11, 2013	34.06	35.02	33.98	34.61
600	NASDAQ	LPLA	Wed, Apr 10, 2013	33.28	34.12	33.28	34.01
599	NASDAQ	LPLA	Tue, Apr 9, 2013	33.17	33.37	33.00	33.33
598	NASDAQ	LPLA	Mon, Apr 8, 2013	32.72	32.89	32.65	32.88
597	NASDAQ	LPLA	Fri, Apr 5, 2013	32.70	33.10	31.59	32.76
596	NASDAQ	LPLA	Thu, Apr 4, 2013	32.59	33.04	32.37	32.97
595	NASDAQ	LPLA	Wed, Apr 3, 2013	32.57	32.59	32.25	32.41
594	NASDAQ	LPLA	Tue, Apr 2, 2013	32.27	32.60	32.19	32.55
593	NASDAQ	LPLA	Mon, Apr 1, 2013	32.28	32.47	31.64	32.30
592	NASDAQ	LPLA	Thu, Mar 28, 2013	32.09	32.56	31.73	32.24
591	NASDAQ	LPLA	Wed, Mar 27, 2013	31.25	32.11	31.09	32.04
590	NASDAQ	LPLA	Tue, Mar 26, 2013	31.40	31.45	31.03	31.33
589	NASDAQ	LPLA	Mon, Mar 25, 2013	32.37	32.62	31.17	31.34
588	NASDAQ	LPLA	Fri, Mar 22, 2013	32.80	32.80	32.30	32.35
587	NASDAQ	LPLA	Thu, Mar 21, 2013	32.75	33.08	32.64	32.78
586	NASDAQ	LPLA	Wed, Mar 20, 2013	32.83	33.05	32.72	32.92
585	NASDAQ	LPLA	Tue, Mar 19, 2013	32.61	32.83	32.37	32.63
584	NASDAQ	LPLA	Mon, Mar 18, 2013	32.31	32.55	31.90	32.52
583	NASDAQ	LPLA	Fri, Mar 15, 2013	32.85	32.90	32.40	32.67
582	NASDAQ	LPLA	Thu, Mar 14, 2013	32.49	32.72	32.41	32.70
581	NASDAQ	LPLA	Wed, Mar 13, 2013	32.15	32.43	31.95	32.36
580	NASDAQ	LPLA	Tue, Mar 12, 2013	32.27	32.41	31.97	32.12
579	NASDAQ	LPLA	Mon, Mar 11, 2013	32.38	32.71	32.22	32.24
578	NASDAQ	LPLA	Fri, Mar 8, 2013	31.99	32.63	31.99	32.40
577	NASDAQ	LPLA	Thu, Mar 7, 2013	31.23	31.92	31.23	31.81
576	NASDAQ	LPLA	Wed, Mar 6, 2013	30.74	31.33	30.74	31.17
575	NASDAQ	LPLA	Tue, Mar 5, 2013	30.86	31.03	30.40	30.62
574	NASDAQ	LPLA	Mon, Mar 4, 2013	30.67	31.06	30.54	30.74
573	NASDAQ	LPLA	Fri, Mar 1, 2013	31.37	31.37	30.01	30.80
572	NASDAQ	LPLA	Thu, Feb 28, 2013	31.45	31.71	31.37	31.53
571	NASDAQ	LPLA	Wed, Feb 27, 2013	31.43	31.67	31.25	31.37
570	NASDAQ	LPLA	Tue, Feb 26, 2013	31.00	31.39	30.93	31.38
569	NASDAQ	LPLA	Mon, Feb 25, 2013	31.76	31.99	31.00	31.01
568	NASDAQ	LPLA	Fri, Feb 22, 2013	31.53	31.84	31.53	31.60
567	NASDAQ	LPLA	Thu, Feb 21, 2013	32.39	32.39	31.37	31.47
566	NASDAQ	LPLA	Wed, Feb 20, 2013	32.77	32.77	32.49	32.50
565	NASDAQ	LPLA	Tue, Feb 19, 2013	32.47	32.82	32.09	32.79
564	NASDAQ	LPLA	Fri, Feb 15, 2013	32.80	32.91	32.59	32.67
563	NASDAQ	LPLA	Thu, Feb 14, 2013	32.61	32.89	32.55	32.62
562	NASDAQ	LPLA	Wed, Feb 13, 2013	32.84	33.03	32.66	32.77
561	NASDAQ	LPLA	Tue, Feb 12, 2013	32.72	33.00	32.63	32.74
560	NASDAQ	LPLA	Mon, Feb 11, 2013	32.88	33.16	32.67	32.76
559	NASDAQ	LPLA	Fri, Feb 8, 2013	32.58	32.90	31.97	32.82
558	NASDAQ	LPLA	Thu, Feb 7, 2013	32.94	33.59	32.94	33.24
557	NASDAQ	LPLA	Wed, Feb 6, 2013	33.11	33.44	32.36	33.30
556	NASDAQ	LPLA	Tue, Feb 5, 2013	33.06	33.42	32.98	33.28
555	NASDAQ	LPLA	Mon, Feb 4, 2013	33.31	33.31	32.41	33.04
554	NASDAQ	LPLA	Fri, Feb 1, 2013	33.43	33.72	33.30	33.54
553	NASDAQ	LPLA	Thu, Jan 31, 2013	33.54	33.57	33.19	33.30
552	NASDAQ	LPLA	Wed, Jan 30, 2013	33.44	34.06	33.30	33.50
551	NASDAQ	LPLA	Tue, Jan 29, 2013	31.72	34.06	31.55	33.61
550	NASDAQ	LPLA	Mon, Jan 28, 2013	30.70	32.00	30.60	31.83
549	NASDAQ	LPLA	Fri, Jan 25, 2013	29.85	30.82	29.70	30.70
548	NASDAQ	LPLA	Thu, Jan 24, 2013	29.64	29.97	29.22	29.86
547	NASDAQ	LPLA	Wed, Jan 23, 2013	29.69	29.84	29.64	29.76
546	NASDAQ	LPLA	Tue, Jan 22, 2013	29.46	29.75	29.40	29.66
545	NASDAQ	LPLA	Fri, Jan 18, 2013	29.80	29.88	29.50	29.55
544	NASDAQ	LPLA	Thu, Jan 17, 2013	29.55	29.87	29.30	29.79
543	NASDAQ	LPLA	Wed, Jan 16, 2013	29.48	29.72	29.30	29.43
542	NASDAQ	LPLA	Tue, Jan 15, 2013	29.59	29.70	29.41	29.65
541	NASDAQ	LPLA	Mon, Jan 14, 2013	29.95	30.05	29.56	29.59
540	NASDAQ	LPLA	Fri, Jan 11, 2013	30.20	30.20	29.74	30.04
539	NASDAQ	LPLA	Thu, Jan 10, 2013	30.07	30.49	29.99	30.23
538	NASDAQ	LPLA	Wed, Jan 9, 2013	29.78	30.21	29.60	30.03
537	NASDAQ	LPLA	Tue, Jan 8, 2013	29.61	29.68	29.50	29.61
536	NASDAQ	LPLA	Mon, Jan 7, 2013	29.60	29.82	29.46	29.67
535	NASDAQ	LPLA	Fri, Jan 4, 2013	29.45	29.71	29.07	29.47
534	NASDAQ	LPLA	Thu, Jan 3, 2013	29.00	29.44	28.85	29.30
533	NASDAQ	LPLA	Wed, Jan 2, 2013	28.28	28.99	28.25	28.90
532	NASDAQ	LPLA	Mon, Dec 31, 2012	28.10	28.47	27.98	28.16
531	NASDAQ	LPLA	Fri, Dec 28, 2012	28.15	28.34	28.01	28.12
530	NASDAQ	LPLA	Thu, Dec 27, 2012	28.02	28.35	27.91	28.30
529	NASDAQ	LPLA	Wed, Dec 26, 2012	28.02	28.20	27.93	27.94
528	NASDAQ	LPLA	Mon, Dec 24, 2012	28.01	28.43	27.76	27.96
527	NASDAQ	LPLA	Fri, Dec 21, 2012	27.84	28.27	27.84	28.25
526	NASDAQ	LPLA	Thu, Dec 20, 2012	28.16	28.39	28.08	28.16
525	NASDAQ	LPLA	Wed, Dec 19, 2012	28.14	28.14	28.00	28.08
524	NASDAQ	LPLA	Tue, Dec 18, 2012	28.10	28.21	27.98	28.10
523	NASDAQ	LPLA	Mon, Dec 17, 2012	27.98	28.06	27.93	28.01
522	NASDAQ	LPLA	Fri, Dec 14, 2012	28.04	28.12	27.79	27.95
521	NASDAQ	LPLA	Thu, Dec 13, 2012	27.93	28.12	27.90	28.00
520	NASDAQ	LPLA	Wed, Dec 12, 2012	28.05	28.14	27.79	27.96
519	NASDAQ	LPLA	Tue, Dec 11, 2012	28.01	28.10	27.85	27.95
518	NASDAQ	LPLA	Mon, Dec 10, 2012	28.17	28.24	27.84	27.87
517	NASDAQ	LPLA	Fri, Dec 7, 2012	28.22	28.23	27.99	28.14
516	NASDAQ	LPLA	Thu, Dec 6, 2012	28.06	28.50	27.99	28.14
515	NASDAQ	LPLA	Wed, Dec 5, 2012	27.91	28.08	27.64	28.06
514	NASDAQ	LPLA	Tue, Dec 4, 2012	28.06	28.10	27.81	27.94
513	NASDAQ	LPLA	Mon, Dec 3, 2012	28.02	28.23	27.88	28.08
512	NASDAQ	LPLA	Fri, Nov 30, 2012	27.56	28.12	27.49	28.01
511	NASDAQ	LPLA	Thu, Nov 29, 2012	27.07	27.72	26.85	27.51
510	NASDAQ	LPLA	Wed, Nov 28, 2012	26.90	27.20	26.70	26.96
509	NASDAQ	LPLA	Tue, Nov 27, 2012	26.89	27.29	26.89	27.17
508	NASDAQ	LPLA	Mon, Nov 26, 2012	26.95	27.07	26.85	26.91
507	NASDAQ	LPLA	Fri, Nov 23, 2012	26.16	27.34	26.16	27.01
506	NASDAQ	LPLA	Wed, Nov 21, 2012	26.05	26.33	25.91	26.14
505	NASDAQ	LPLA	Tue, Nov 20, 2012	25.97	26.43	25.58	26.15
504	NASDAQ	LPLA	Mon, Nov 19, 2012	25.86	26.56	25.61	26.04
503	NASDAQ	LPLA	Fri, Nov 16, 2012	25.18	25.85	25.04	25.74
502	NASDAQ	LPLA	Thu, Nov 15, 2012	26.08	26.32	25.11	25.23
501	NASDAQ	LPLA	Wed, Nov 14, 2012	26.53	26.91	26.00	26.02
500	NASDAQ	LPLA	Tue, Nov 13, 2012	26.33	27.28	23.17	26.32
499	NASDAQ	LPLA	Mon, Nov 12, 2012	28.10	28.32	28.01	28.11
498	NASDAQ	LPLA	Fri, Nov 9, 2012	27.95	28.26	27.90	28.00
497	NASDAQ	LPLA	Thu, Nov 8, 2012	28.25	28.51	28.01	28.01
496	NASDAQ	LPLA	Wed, Nov 7, 2012	28.92	29.25	28.22	28.25
495	NASDAQ	LPLA	Tue, Nov 6, 2012	29.00	29.38	28.84	29.30
494	NASDAQ	LPLA	Mon, Nov 5, 2012	29.14	29.25	28.81	29.08
493	NASDAQ	LPLA	Fri, Nov 2, 2012	29.40	29.63	29.02	29.19
492	NASDAQ	LPLA	Thu, Nov 1, 2012	29.68	29.75	28.94	29.39
491	NASDAQ	LPLA	Wed, Oct 31, 2012	29.00	29.60	28.80	29.20
490	NASDAQ	LPLA	Fri, Oct 26, 2012	28.45	29.00	28.33	28.90
489	NASDAQ	LPLA	Thu, Oct 25, 2012	27.94	28.45	27.93	28.41
488	NASDAQ	LPLA	Wed, Oct 24, 2012	27.23	27.82	27.23	27.74
487	NASDAQ	LPLA	Tue, Oct 23, 2012	27.12	27.57	26.87	27.25
486	NASDAQ	LPLA	Mon, Oct 22, 2012	27.58	27.85	27.27	27.35
485	NASDAQ	LPLA	Fri, Oct 19, 2012	28.13	28.22	27.53	27.58
484	NASDAQ	LPLA	Thu, Oct 18, 2012	28.40	28.49	28.02	28.14
483	NASDAQ	LPLA	Wed, Oct 17, 2012	28.57	28.66	28.15	28.40
482	NASDAQ	LPLA	Tue, Oct 16, 2012	28.46	28.58	28.25	28.54
481	NASDAQ	LPLA	Mon, Oct 15, 2012	28.44	28.60	28.21	28.32
480	NASDAQ	LPLA	Fri, Oct 12, 2012	29.04	29.17	28.39	28.43
479	NASDAQ	LPLA	Thu, Oct 11, 2012	28.78	29.15	28.76	28.95
478	NASDAQ	LPLA	Wed, Oct 10, 2012	29.38	29.52	28.65	28.70
477	NASDAQ	LPLA	Tue, Oct 9, 2012	29.81	29.87	29.25	29.30
476	NASDAQ	LPLA	Mon, Oct 8, 2012	29.62	29.85	29.55	29.68
475	NASDAQ	LPLA	Fri, Oct 5, 2012	29.55	29.83	29.41	29.66
474	NASDAQ	LPLA	Thu, Oct 4, 2012	29.20	29.57	29.11	29.53
473	NASDAQ	LPLA	Wed, Oct 3, 2012	28.73	29.22	28.41	29.19
472	NASDAQ	LPLA	Tue, Oct 2, 2012	28.69	28.96	28.50	28.56
471	NASDAQ	LPLA	Mon, Oct 1, 2012	28.62	28.89	28.28	28.72
470	NASDAQ	LPLA	Fri, Sep 28, 2012	28.33	28.58	28.01	28.54
469	NASDAQ	LPLA	Thu, Sep 27, 2012	28.39	28.53	28.27	28.46
468	NASDAQ	LPLA	Wed, Sep 26, 2012	28.00	28.33	27.96	28.27
467	NASDAQ	LPLA	Tue, Sep 25, 2012	28.68	28.87	27.80	27.95
466	NASDAQ	LPLA	Mon, Sep 24, 2012	28.82	29.16	28.60	28.61
465	NASDAQ	LPLA	Fri, Sep 21, 2012	29.30	29.57	28.90	29.13
464	NASDAQ	LPLA	Thu, Sep 20, 2012	29.91	30.11	29.27	29.29
463	NASDAQ	LPLA	Wed, Sep 19, 2012	29.82	30.16	29.79	29.94
462	NASDAQ	LPLA	Tue, Sep 18, 2012	29.84	30.09	29.74	29.82
461	NASDAQ	LPLA	Mon, Sep 17, 2012	30.00	30.58	29.96	30.02
460	NASDAQ	LPLA	Fri, Sep 14, 2012	27.92	30.22	27.50	30.15
459	NASDAQ	LPLA	Thu, Sep 13, 2012	29.82	30.15	29.28	29.99
458	NASDAQ	LPLA	Wed, Sep 12, 2012	29.64	29.83	28.61	29.78
457	NASDAQ	LPLA	Tue, Sep 11, 2012	29.40	29.57	29.09	29.46
456	NASDAQ	LPLA	Mon, Sep 10, 2012	29.62	29.76	29.33	29.34
455	NASDAQ	LPLA	Fri, Sep 7, 2012	29.27	29.66	29.08	29.57
454	NASDAQ	LPLA	Thu, Sep 6, 2012	28.82	29.36	28.51	29.03
453	NASDAQ	LPLA	Wed, Sep 5, 2012	28.85	28.85	28.38	28.82
452	NASDAQ	LPLA	Tue, Sep 4, 2012	28.74	29.02	28.03	28.78
451	NASDAQ	LPLA	Fri, Aug 31, 2012	28.77	29.23	28.44	28.67
450	NASDAQ	LPLA	Thu, Aug 30, 2012	28.53	28.69	28.22	28.58
449	NASDAQ	LPLA	Wed, Aug 29, 2012	28.31	28.69	28.19	28.57
448	NASDAQ	LPLA	Tue, Aug 28, 2012	28.34	28.58	28.13	28.26
447	NASDAQ	LPLA	Mon, Aug 27, 2012	28.74	28.74	27.94	28.31
446	NASDAQ	LPLA	Fri, Aug 24, 2012	28.14	28.79	28.08	28.52
445	NASDAQ	LPLA	Thu, Aug 23, 2012	28.28	28.34	27.76	28.10
444	NASDAQ	LPLA	Wed, Aug 22, 2012	28.29	28.86	28.09	28.25
443	NASDAQ	LPLA	Tue, Aug 21, 2012	28.47	28.98	28.21	28.26
442	NASDAQ	LPLA	Mon, Aug 20, 2012	28.87	28.88	28.21	28.34
441	NASDAQ	LPLA	Fri, Aug 17, 2012	28.06	28.93	27.94	28.75
440	NASDAQ	LPLA	Thu, Aug 16, 2012	29.04	29.21	28.42	28.50
439	NASDAQ	LPLA	Wed, Aug 15, 2012	28.88	29.22	28.80	28.95
438	NASDAQ	LPLA	Tue, Aug 14, 2012	29.02	29.23	28.35	28.83
437	NASDAQ	LPLA	Mon, Aug 13, 2012	28.78	28.92	28.43	28.78
436	NASDAQ	LPLA	Fri, Aug 10, 2012	28.77	29.08	28.18	28.80
435	NASDAQ	LPLA	Thu, Aug 9, 2012	28.37	28.89	28.36	28.69
434	NASDAQ	LPLA	Wed, Aug 8, 2012	28.37	28.85	28.25	28.43
433	NASDAQ	LPLA	Tue, Aug 7, 2012	27.98	28.65	27.97	28.43
432	NASDAQ	LPLA	Mon, Aug 6, 2012	27.75	28.23	27.48	27.96
431	NASDAQ	LPLA	Fri, Aug 3, 2012	26.80	27.91	26.68	27.78
430	NASDAQ	LPLA	Thu, Aug 2, 2012	27.59	27.84	26.97	27.44
429	NASDAQ	LPLA	Wed, Aug 1, 2012	28.07	28.68	27.42	27.81
428	NASDAQ	LPLA	Tue, Jul 31, 2012	30.37	30.37	24.12	28.02
427	NASDAQ	LPLA	Mon, Jul 30, 2012	32.70	33.06	31.96	32.05
426	NASDAQ	LPLA	Fri, Jul 27, 2012	32.13	33.05	32.11	32.73
425	NASDAQ	LPLA	Thu, Jul 26, 2012	32.23	32.25	31.73	31.96
424	NASDAQ	LPLA	Wed, Jul 25, 2012	31.76	32.16	31.71	31.96
423	NASDAQ	LPLA	Tue, Jul 24, 2012	32.41	32.47	31.48	31.79
422	NASDAQ	LPLA	Mon, Jul 23, 2012	32.00	32.45	31.37	32.33
421	NASDAQ	LPLA	Fri, Jul 20, 2012	32.88	33.00	32.39	32.42
420	NASDAQ	LPLA	Thu, Jul 19, 2012	33.88	33.88	33.07	33.18
419	NASDAQ	LPLA	Wed, Jul 18, 2012	34.07	34.08	33.61	33.79
418	NASDAQ	LPLA	Tue, Jul 17, 2012	34.41	34.46	33.67	34.08
417	NASDAQ	LPLA	Mon, Jul 16, 2012	33.94	34.43	33.94	34.19
416	NASDAQ	LPLA	Fri, Jul 13, 2012	33.98	34.49	33.92	34.04
415	NASDAQ	LPLA	Thu, Jul 12, 2012	34.07	34.35	33.63	33.99
414	NASDAQ	LPLA	Wed, Jul 11, 2012	33.92	34.33	33.54	34.19
413	NASDAQ	LPLA	Tue, Jul 10, 2012	33.78	34.03	33.57	33.96
412	NASDAQ	LPLA	Mon, Jul 9, 2012	33.70	33.81	33.31	33.50
411	NASDAQ	LPLA	Fri, Jul 6, 2012	33.57	33.96	33.43	33.81
410	NASDAQ	LPLA	Thu, Jul 5, 2012	34.10	34.20	33.65	33.82
409	NASDAQ	LPLA	Tue, Jul 3, 2012	34.06	34.30	33.59	34.22
408	NASDAQ	LPLA	Mon, Jul 2, 2012	33.85	34.31	33.33	34.11
407	NASDAQ	LPLA	Fri, Jun 29, 2012	33.96	33.99	33.40	33.77
406	NASDAQ	LPLA	Thu, Jun 28, 2012	33.15	33.66	32.88	33.46
405	NASDAQ	LPLA	Wed, Jun 27, 2012	32.94	33.36	32.67	33.26
404	NASDAQ	LPLA	Tue, Jun 26, 2012	32.64	32.89	32.09	32.78
403	NASDAQ	LPLA	Mon, Jun 25, 2012	33.18	33.19	32.43	32.48
402	NASDAQ	LPLA	Fri, Jun 22, 2012	33.53	33.80	33.17	33.27
401	NASDAQ	LPLA	Thu, Jun 21, 2012	33.80	34.02	32.84	33.44
400	NASDAQ	LPLA	Wed, Jun 20, 2012	34.00	34.09	33.50	33.60
399	NASDAQ	LPLA	Tue, Jun 19, 2012	33.86	34.02	33.41	33.85
398	NASDAQ	LPLA	Mon, Jun 18, 2012	33.55	33.88	33.14	33.66
397	NASDAQ	LPLA	Fri, Jun 15, 2012	33.18	33.75	32.76	33.55
396	NASDAQ	LPLA	Thu, Jun 14, 2012	33.29	33.47	32.36	33.20
395	NASDAQ	LPLA	Wed, Jun 13, 2012	33.21	33.70	32.91	33.25
394	NASDAQ	LPLA	Tue, Jun 12, 2012	33.20	33.45	33.06	33.43
393	NASDAQ	LPLA	Mon, Jun 11, 2012	33.39	33.70	32.93	33.20
392	NASDAQ	LPLA	Fri, Jun 8, 2012	33.10	33.21	32.63	32.98
391	NASDAQ	LPLA	Thu, Jun 7, 2012	32.69	33.21	32.53	32.98
390	NASDAQ	LPLA	Wed, Jun 6, 2012	31.72	32.36	31.64	32.35
389	NASDAQ	LPLA	Tue, Jun 5, 2012	31.57	31.96	31.33	31.89
388	NASDAQ	LPLA	Mon, Jun 4, 2012	31.75	31.93	31.56	31.60
387	NASDAQ	LPLA	Fri, Jun 1, 2012	31.79	32.11	31.38	31.68
386	NASDAQ	LPLA	Thu, May 31, 2012	31.64	32.47	31.40	32.38
385	NASDAQ	LPLA	Wed, May 30, 2012	32.00	32.00	31.45	31.61
384	NASDAQ	LPLA	Tue, May 29, 2012	31.80	32.09	31.68	32.09
383	NASDAQ	LPLA	Fri, May 25, 2012	31.19	31.52	30.98	31.51
382	NASDAQ	LPLA	Thu, May 24, 2012	30.99	31.20	30.82	31.17
381	NASDAQ	LPLA	Wed, May 23, 2012	30.76	31.00	30.20	30.93
380	NASDAQ	LPLA	Tue, May 22, 2012	31.10	31.45	30.80	31.06
379	NASDAQ	LPLA	Mon, May 21, 2012	30.96	31.83	30.88	31.09
378	NASDAQ	LPLA	Fri, May 18, 2012	30.58	30.79	30.43	30.48
377	NASDAQ	LPLA	Thu, May 17, 2012	31.19	31.62	30.45	30.49
376	NASDAQ	LPLA	Wed, May 16, 2012	31.69	31.99	31.22	31.27
375	NASDAQ	LPLA	Tue, May 15, 2012	31.87	32.25	31.02	31.67
374	NASDAQ	LPLA	Mon, May 14, 2012	32.12	32.12	31.58	31.80
373	NASDAQ	LPLA	Fri, May 11, 2012	32.00	32.47	32.00	32.32
372	NASDAQ	LPLA	Thu, May 10, 2012	33.88	34.51	33.81	34.51
371	NASDAQ	LPLA	Wed, May 9, 2012	32.62	34.00	32.47	33.65
370	NASDAQ	LPLA	Tue, May 8, 2012	34.27	34.34	32.39	33.95
369	NASDAQ	LPLA	Mon, May 7, 2012	34.13	34.55	34.07	34.39
368	NASDAQ	LPLA	Fri, May 4, 2012	34.23	34.66	34.23	34.59
367	NASDAQ	LPLA	Thu, May 3, 2012	34.75	34.80	34.17	34.52
366	NASDAQ	LPLA	Wed, May 2, 2012	34.84	34.95	34.33	34.89
365	NASDAQ	LPLA	Tue, May 1, 2012	35.42	35.99	34.88	35.75
364	NASDAQ	LPLA	Mon, Apr 30, 2012	35.62	36.39	35.11	35.89
363	NASDAQ	LPLA	Fri, Apr 27, 2012	37.21	37.52	36.95	36.98
362	NASDAQ	LPLA	Thu, Apr 26, 2012	37.00	37.00	36.64	36.93
361	NASDAQ	LPLA	Wed, Apr 25, 2012	37.00	37.03	36.75	36.97
360	NASDAQ	LPLA	Tue, Apr 24, 2012	36.95	37.20	36.69	36.80
359	NASDAQ	LPLA	Mon, Apr 23, 2012	36.57	37.00	36.33	36.84
358	NASDAQ	LPLA	Fri, Apr 20, 2012	37.00	37.14	36.59	36.90
357	NASDAQ	LPLA	Thu, Apr 19, 2012	36.91	37.10	36.72	36.94
356	NASDAQ	LPLA	Wed, Apr 18, 2012	36.90	37.14	36.53	37.06
355	NASDAQ	LPLA	Tue, Apr 17, 2012	36.46	37.00	36.29	36.92
354	NASDAQ	LPLA	Mon, Apr 16, 2012	36.70	36.99	36.39	36.73
353	NASDAQ	LPLA	Fri, Apr 13, 2012	37.00	37.09	36.42	36.56
352	NASDAQ	LPLA	Thu, Apr 12, 2012	37.00	37.15	36.96	37.00
351	NASDAQ	LPLA	Wed, Apr 11, 2012	36.97	37.22	36.72	37.00
350	NASDAQ	LPLA	Tue, Apr 10, 2012	37.12	37.63	36.55	36.55
349	NASDAQ	LPLA	Mon, Apr 9, 2012	37.64	37.89	37.20	37.67
348	NASDAQ	LPLA	Thu, Apr 5, 2012	38.14	38.34	37.99	38.12
347	NASDAQ	LPLA	Wed, Apr 4, 2012	38.15	38.94	37.87	38.14
346	NASDAQ	LPLA	Tue, Apr 3, 2012	37.93	38.68	37.88	38.67
345	NASDAQ	LPLA	Mon, Apr 2, 2012	37.63	38.40	37.14	38.02
344	NASDAQ	LPLA	Fri, Mar 30, 2012	37.94	38.43	37.63	37.94
343	NASDAQ	LPLA	Thu, Mar 29, 2012	37.97	38.26	37.63	37.95
342	NASDAQ	LPLA	Wed, Mar 28, 2012	38.17	38.39	37.77	38.26
341	NASDAQ	LPLA	Tue, Mar 27, 2012	37.99	38.47	37.90	38.34
340	NASDAQ	LPLA	Mon, Mar 26, 2012	37.41	38.00	37.41	38.00
339	NASDAQ	LPLA	Fri, Mar 23, 2012	37.21	37.30	37.03	37.21
338	NASDAQ	LPLA	Thu, Mar 22, 2012	37.49	37.49	36.96	37.20
337	NASDAQ	LPLA	Wed, Mar 21, 2012	37.60	37.93	37.48	37.87
336	NASDAQ	LPLA	Tue, Mar 20, 2012	36.49	37.64	36.45	37.56
335	NASDAQ	LPLA	Mon, Mar 19, 2012	36.93	37.49	36.61	37.37
334	NASDAQ	LPLA	Fri, Mar 16, 2012	37.03	37.20	36.54	36.80
333	NASDAQ	LPLA	Thu, Mar 15, 2012	36.70	37.12	36.28	37.04
332	NASDAQ	LPLA	Wed, Mar 14, 2012	36.53	36.90	36.49	36.64
331	NASDAQ	LPLA	Tue, Mar 13, 2012	36.00	36.66	35.86	36.61
330	NASDAQ	LPLA	Mon, Mar 12, 2012	35.89	36.12	35.60	35.81
329	NASDAQ	LPLA	Fri, Mar 9, 2012	35.07	36.34	35.05	36.15
328	NASDAQ	LPLA	Thu, Mar 8, 2012	34.53	35.08	34.49	35.02
327	NASDAQ	LPLA	Wed, Mar 7, 2012	34.32	34.58	33.86	34.57
326	NASDAQ	LPLA	Tue, Mar 6, 2012	33.34	34.17	33.25	34.03
325	NASDAQ	LPLA	Mon, Mar 5, 2012	33.85	34.04	33.33	33.75
324	NASDAQ	LPLA	Fri, Mar 2, 2012	34.31	34.41	33.93	34.08
323	NASDAQ	LPLA	Thu, Mar 1, 2012	34.48	34.62	33.99	34.61
322	NASDAQ	LPLA	Wed, Feb 29, 2012	33.99	34.23	33.64	34.10
321	NASDAQ	LPLA	Tue, Feb 28, 2012	33.17	34.00	32.98	33.96
320	NASDAQ	LPLA	Mon, Feb 27, 2012	32.59	33.42	32.42	33.19
319	NASDAQ	LPLA	Fri, Feb 24, 2012	32.94	32.96	32.68	32.81
318	NASDAQ	LPLA	Thu, Feb 23, 2012	32.59	33.05	32.59	32.89
317	NASDAQ	LPLA	Wed, Feb 22, 2012	32.68	32.89	32.48	32.60
316	NASDAQ	LPLA	Tue, Feb 21, 2012	32.88	33.20	32.60	32.71
315	NASDAQ	LPLA	Fri, Feb 17, 2012	33.10	33.36	32.52	33.08
314	NASDAQ	LPLA	Thu, Feb 16, 2012	32.00	33.01	31.95	33.01
313	NASDAQ	LPLA	Wed, Feb 15, 2012	32.45	32.58	31.89	32.00
312	NASDAQ	LPLA	Tue, Feb 14, 2012	32.45	32.97	32.26	32.40
311	NASDAQ	LPLA	Mon, Feb 13, 2012	32.42	33.04	32.25	32.59
310	NASDAQ	LPLA	Fri, Feb 10, 2012	32.00	32.25	31.74	32.20
309	NASDAQ	LPLA	Thu, Feb 9, 2012	32.43	33.05	32.06	32.26
308	NASDAQ	LPLA	Wed, Feb 8, 2012	35.38	36.15	32.29	32.44
307	NASDAQ	LPLA	Tue, Feb 7, 2012	34.26	36.36	34.22	35.90
306	NASDAQ	LPLA	Mon, Feb 6, 2012	34.99	35.37	34.89	35.05
305	NASDAQ	LPLA	Fri, Feb 3, 2012	34.25	35.16	34.25	35.14
304	NASDAQ	LPLA	Thu, Feb 2, 2012	33.91	34.05	33.57	34.04
303	NASDAQ	LPLA	Wed, Feb 1, 2012	32.97	33.85	32.95	33.75
302	NASDAQ	LPLA	Tue, Jan 31, 2012	32.85	33.12	32.60	32.85
301	NASDAQ	LPLA	Mon, Jan 30, 2012	32.72	32.92	32.36	32.65
300	NASDAQ	LPLA	Fri, Jan 27, 2012	32.92	33.37	32.68	32.88
299	NASDAQ	LPLA	Thu, Jan 26, 2012	33.12	33.63	32.75	32.99
298	NASDAQ	LPLA	Wed, Jan 25, 2012	34.04	34.27	33.06	33.18
297	NASDAQ	LPLA	Tue, Jan 24, 2012	33.89	34.24	33.62	34.12
296	NASDAQ	LPLA	Mon, Jan 23, 2012	34.51	34.67	34.09	34.09
295	NASDAQ	LPLA	Fri, Jan 20, 2012	34.51	34.87	34.31	34.67
294	NASDAQ	LPLA	Thu, Jan 19, 2012	34.00	34.66	33.89	34.47
293	NASDAQ	LPLA	Wed, Jan 18, 2012	33.61	34.00	33.41	34.00
292	NASDAQ	LPLA	Tue, Jan 17, 2012	33.50	33.82	33.24	33.70
291	NASDAQ	LPLA	Fri, Jan 13, 2012	32.99	33.42	32.65	33.31
290	NASDAQ	LPLA	Thu, Jan 12, 2012	32.98	33.16	32.79	33.14
289	NASDAQ	LPLA	Wed, Jan 11, 2012	32.08	33.00	32.00	32.94
288	NASDAQ	LPLA	Tue, Jan 10, 2012	32.00	32.21	31.84	32.11
287	NASDAQ	LPLA	Mon, Jan 9, 2012	31.00	31.85	30.38	31.77
286	NASDAQ	LPLA	Fri, Jan 6, 2012	30.75	31.00	30.21	30.85
285	NASDAQ	LPLA	Thu, Jan 5, 2012	30.17	30.88	30.13	30.76
284	NASDAQ	LPLA	Wed, Jan 4, 2012	30.45	30.69	29.94	30.43
283	NASDAQ	LPLA	Tue, Jan 3, 2012	30.77	30.91	30.40	30.78
282	NASDAQ	LPLA	Fri, Dec 30, 2011	30.42	30.59	29.67	30.54
281	NASDAQ	LPLA	Thu, Dec 29, 2011	30.06	30.46	29.80	30.44
280	NASDAQ	LPLA	Wed, Dec 28, 2011	29.75	30.07	29.65	29.93
279	NASDAQ	LPLA	Tue, Dec 27, 2011	29.55	29.91	29.09	29.88
278	NASDAQ	LPLA	Fri, Dec 23, 2011	29.43	29.71	29.08	29.69
277	NASDAQ	LPLA	Thu, Dec 22, 2011	29.05	29.44	28.99	29.43
276	NASDAQ	LPLA	Wed, Dec 21, 2011	28.98	29.01	28.54	29.00
275	NASDAQ	LPLA	Tue, Dec 20, 2011	28.70	29.28	28.70	29.09
274	NASDAQ	LPLA	Mon, Dec 19, 2011	28.35	28.65	27.51	28.25
273	NASDAQ	LPLA	Fri, Dec 16, 2011	28.17	28.48	27.98	28.43
272	NASDAQ	LPLA	Thu, Dec 15, 2011	27.58	28.27	27.58	27.85
271	NASDAQ	LPLA	Wed, Dec 14, 2011	28.05	28.20	27.26	27.30
270	NASDAQ	LPLA	Tue, Dec 13, 2011	28.85	29.05	28.04	28.19
269	NASDAQ	LPLA	Mon, Dec 12, 2011	28.94	29.08	28.49	28.55
268	NASDAQ	LPLA	Fri, Dec 9, 2011	29.09	29.51	29.07	29.35
267	NASDAQ	LPLA	Thu, Dec 8, 2011	29.24	29.35	28.87	29.01
266	NASDAQ	LPLA	Wed, Dec 7, 2011	29.26	29.60	29.09	29.50
265	NASDAQ	LPLA	Tue, Dec 6, 2011	29.75	29.75	29.34	29.56
264	NASDAQ	LPLA	Mon, Dec 5, 2011	30.43	30.43	29.69	29.80
263	NASDAQ	LPLA	Fri, Dec 2, 2011	30.10	30.56	29.88	29.97
262	NASDAQ	LPLA	Thu, Dec 1, 2011	29.78	30.01	29.52	29.99
261	NASDAQ	LPLA	Wed, Nov 30, 2011	29.03	30.00	28.69	30.00
260	NASDAQ	LPLA	Tue, Nov 29, 2011	28.48	28.91	28.12	28.60
259	NASDAQ	LPLA	Mon, Nov 28, 2011	28.23	28.50	27.60	28.49
258	NASDAQ	LPLA	Fri, Nov 25, 2011	27.19	27.65	27.19	27.46
257	NASDAQ	LPLA	Wed, Nov 23, 2011	27.94	27.99	27.25	27.27
256	NASDAQ	LPLA	Tue, Nov 22, 2011	28.32	28.32	27.59	28.13
255	NASDAQ	LPLA	Mon, Nov 21, 2011	28.03	28.79	27.84	28.32
254	NASDAQ	LPLA	Fri, Nov 18, 2011	28.66	28.72	28.25	28.49
253	NASDAQ	LPLA	Thu, Nov 17, 2011	28.62	29.09	28.40	28.48
252	NASDAQ	LPLA	Wed, Nov 16, 2011	28.75	29.27	28.61	28.74
251	NASDAQ	LPLA	Tue, Nov 15, 2011	28.78	29.08	28.66	29.01
250	NASDAQ	LPLA	Mon, Nov 14, 2011	28.48	29.83	27.96	28.70
249	NASDAQ	LPLA	Fri, Nov 11, 2011	28.42	28.84	28.05	28.62
248	NASDAQ	LPLA	Thu, Nov 10, 2011	28.77	28.79	28.03	28.17
247	NASDAQ	LPLA	Wed, Nov 9, 2011	29.02	29.10	28.25	28.34
246	NASDAQ	LPLA	Tue, Nov 8, 2011	29.01	29.97	28.98	29.43
245	NASDAQ	LPLA	Mon, Nov 7, 2011	29.07	29.09	28.50	28.93
244	NASDAQ	LPLA	Fri, Nov 4, 2011	29.22	29.33	28.85	29.21
243	NASDAQ	LPLA	Thu, Nov 3, 2011	29.45	29.65	28.86	29.49
242	NASDAQ	LPLA	Wed, Nov 2, 2011	28.67	29.29	27.66	29.07
241	NASDAQ	LPLA	Tue, Nov 1, 2011	27.76	28.79	27.20	28.50
240	NASDAQ	LPLA	Mon, Oct 31, 2011	28.62	29.28	28.40	29.01
239	NASDAQ	LPLA	Fri, Oct 28, 2011	28.61	29.16	27.62	29.03
238	NASDAQ	LPLA	Thu, Oct 27, 2011	28.16	28.83	27.95	28.78
237	NASDAQ	LPLA	Wed, Oct 26, 2011	28.11	28.47	27.32	27.59
236	NASDAQ	LPLA	Tue, Oct 25, 2011	27.68	28.05	27.33	27.64
235	NASDAQ	LPLA	Mon, Oct 24, 2011	27.23	27.93	27.20	27.85
234	NASDAQ	LPLA	Fri, Oct 21, 2011	27.21	27.27	26.71	27.08
233	NASDAQ	LPLA	Thu, Oct 20, 2011	26.55	26.95	26.40	26.82
232	NASDAQ	LPLA	Wed, Oct 19, 2011	27.16	27.28	26.53	26.66
231	NASDAQ	LPLA	Tue, Oct 18, 2011	26.88	27.33	26.43	27.28
230	NASDAQ	LPLA	Mon, Oct 17, 2011	26.75	27.46	26.65	26.76
229	NASDAQ	LPLA	Fri, Oct 14, 2011	27.34	27.34	26.34	27.03
228	NASDAQ	LPLA	Thu, Oct 13, 2011	27.56	27.63	26.84	26.96
227	NASDAQ	LPLA	Wed, Oct 12, 2011	26.76	28.09	26.01	27.71
226	NASDAQ	LPLA	Tue, Oct 11, 2011	26.54	27.00	26.34	26.64
225	NASDAQ	LPLA	Mon, Oct 10, 2011	26.07	26.90	25.87	26.89
224	NASDAQ	LPLA	Fri, Oct 7, 2011	26.26	26.45	25.57	25.61
223	NASDAQ	LPLA	Thu, Oct 6, 2011	26.35	26.54	25.97	26.36
222	NASDAQ	LPLA	Wed, Oct 5, 2011	26.19	26.72	25.40	26.43
221	NASDAQ	LPLA	Tue, Oct 4, 2011	24.86	26.45	24.86	26.32
220	NASDAQ	LPLA	Mon, Oct 3, 2011	25.17	25.63	24.96	25.10
219	NASDAQ	LPLA	Fri, Sep 30, 2011	25.37	25.71	25.16	25.42
218	NASDAQ	LPLA	Thu, Sep 29, 2011	25.53	26.05	25.05	25.74
217	NASDAQ	LPLA	Wed, Sep 28, 2011	26.10	26.49	25.13	25.17
216	NASDAQ	LPLA	Tue, Sep 27, 2011	25.88	26.79	25.52	26.12
215	NASDAQ	LPLA	Mon, Sep 26, 2011	24.95	25.52	24.35	25.47
214	NASDAQ	LPLA	Fri, Sep 23, 2011	24.38	25.07	24.22	24.75
213	NASDAQ	LPLA	Thu, Sep 22, 2011	23.91	25.00	23.04	24.47
212	NASDAQ	LPLA	Wed, Sep 21, 2011	25.53	26.28	24.57	24.62
211	NASDAQ	LPLA	Tue, Sep 20, 2011	25.68	25.82	25.13	25.61
210	NASDAQ	LPLA	Mon, Sep 19, 2011	25.75	25.75	25.10	25.54
209	NASDAQ	LPLA	Fri, Sep 16, 2011	26.69	26.79	25.70	26.13
208	NASDAQ	LPLA	Thu, Sep 15, 2011	26.13	26.67	25.75	26.61
207	NASDAQ	LPLA	Wed, Sep 14, 2011	25.91	26.05	25.29	25.88
206	NASDAQ	LPLA	Tue, Sep 13, 2011	25.27	26.12	24.59	25.74
205	NASDAQ	LPLA	Mon, Sep 12, 2011	24.80	25.21	24.80	25.15
204	NASDAQ	LPLA	Fri, Sep 9, 2011	26.19	26.43	24.89	25.02
203	NASDAQ	LPLA	Thu, Sep 8, 2011	26.63	26.90	26.18	26.27
202	NASDAQ	LPLA	Wed, Sep 7, 2011	26.90	27.14	26.61	26.86
201	NASDAQ	LPLA	Tue, Sep 6, 2011	26.77	26.84	26.26	26.43
200	NASDAQ	LPLA	Fri, Sep 2, 2011	28.15	28.50	27.28	27.30
199	NASDAQ	LPLA	Thu, Sep 1, 2011	29.24	29.35	28.54	28.60
198	NASDAQ	LPLA	Wed, Aug 31, 2011	29.31	29.44	28.73	29.10
197	NASDAQ	LPLA	Tue, Aug 30, 2011	28.44	29.55	28.15	29.06
196	NASDAQ	LPLA	Mon, Aug 29, 2011	27.82	28.51	27.21	28.49
195	NASDAQ	LPLA	Fri, Aug 26, 2011	27.66	28.03	26.97	27.47
194	NASDAQ	LPLA	Thu, Aug 25, 2011	28.90	29.64	27.66	27.66
193	NASDAQ	LPLA	Wed, Aug 24, 2011	28.31	29.38	28.22	28.73
192	NASDAQ	LPLA	Tue, Aug 23, 2011	27.38	29.24	27.18	29.08
191	NASDAQ	LPLA	Mon, Aug 22, 2011	27.26	27.81	27.05	27.24
190	NASDAQ	LPLA	Fri, Aug 19, 2011	26.30	26.98	26.16	26.79
189	NASDAQ	LPLA	Thu, Aug 18, 2011	26.55	26.81	25.90	26.67
188	NASDAQ	LPLA	Wed, Aug 17, 2011	26.77	27.44	26.70	27.06
187	NASDAQ	LPLA	Tue, Aug 16, 2011	26.89	27.06	26.49	26.54
186	NASDAQ	LPLA	Mon, Aug 15, 2011	27.96	28.09	27.02	27.12
185	NASDAQ	LPLA	Fri, Aug 12, 2011	27.46	27.99	26.55	27.84
184	NASDAQ	LPLA	Thu, Aug 11, 2011	26.11	27.47	26.03	27.26
183	NASDAQ	LPLA	Wed, Aug 10, 2011	28.12	28.12	26.66	26.77
182	NASDAQ	LPLA	Tue, Aug 9, 2011	28.54	29.32	27.39	28.50
181	NASDAQ	LPLA	Mon, Aug 8, 2011	30.75	30.77	27.94	28.11
180	NASDAQ	LPLA	Fri, Aug 5, 2011	31.51	31.99	30.76	31.43
179	NASDAQ	LPLA	Thu, Aug 4, 2011	32.74	32.89	31.46	31.86
178	NASDAQ	LPLA	Wed, Aug 3, 2011	32.56	33.04	32.01	33.01
177	NASDAQ	LPLA	Tue, Aug 2, 2011	33.38	33.60	32.41	32.44
176	NASDAQ	LPLA	Mon, Aug 1, 2011	33.28	33.63	32.55	33.55
175	NASDAQ	LPLA	Fri, Jul 29, 2011	32.00	33.53	31.89	33.05
174	NASDAQ	LPLA	Thu, Jul 28, 2011	33.53	34.01	32.14	32.34
173	NASDAQ	LPLA	Wed, Jul 27, 2011	33.75	34.16	32.69	33.49
172	NASDAQ	LPLA	Tue, Jul 26, 2011	33.54	34.45	33.35	34.05
171	NASDAQ	LPLA	Mon, Jul 25, 2011	33.04	33.79	32.94	33.68
170	NASDAQ	LPLA	Fri, Jul 22, 2011	33.22	33.70	32.71	33.21
169	NASDAQ	LPLA	Thu, Jul 21, 2011	33.09	33.46	32.66	33.11
168	NASDAQ	LPLA	Wed, Jul 20, 2011	33.46	33.46	32.89	33.05
167	NASDAQ	LPLA	Tue, Jul 19, 2011	33.16	33.69	32.59	33.45
166	NASDAQ	LPLA	Mon, Jul 18, 2011	33.00	33.15	32.79	33.05
165	NASDAQ	LPLA	Fri, Jul 15, 2011	33.69	33.69	32.92	33.10
164	NASDAQ	LPLA	Thu, Jul 14, 2011	33.69	33.74	33.11	33.62
163	NASDAQ	LPLA	Wed, Jul 13, 2011	33.62	33.99	33.21	33.68
162	NASDAQ	LPLA	Tue, Jul 12, 2011	33.42	33.73	33.04	33.61
161	NASDAQ	LPLA	Mon, Jul 11, 2011	33.56	33.58	32.82	33.48
160	NASDAQ	LPLA	Fri, Jul 8, 2011	34.27	34.35	33.71	33.90
159	NASDAQ	LPLA	Thu, Jul 7, 2011	34.76	35.10	34.47	34.65
158	NASDAQ	LPLA	Wed, Jul 6, 2011	34.05	35.15	34.05	34.65
157	NASDAQ	LPLA	Tue, Jul 5, 2011	34.56	34.56	33.98	34.29
156	NASDAQ	LPLA	Fri, Jul 1, 2011	34.15	34.62	34.15	34.51
155	NASDAQ	LPLA	Thu, Jun 30, 2011	34.39	34.71	34.15	34.21
154	NASDAQ	LPLA	Wed, Jun 29, 2011	32.83	34.72	32.83	34.47
153	NASDAQ	LPLA	Tue, Jun 28, 2011	33.95	34.15	33.30	33.95
152	NASDAQ	LPLA	Mon, Jun 27, 2011	33.15	34.57	32.95	33.76
151	NASDAQ	LPLA	Fri, Jun 24, 2011	33.76	33.80	32.78	33.15
150	NASDAQ	LPLA	Thu, Jun 23, 2011	34.41	34.98	33.55	33.62
149	NASDAQ	LPLA	Wed, Jun 22, 2011	34.49	35.00	34.15	34.61
148	NASDAQ	LPLA	Tue, Jun 21, 2011	35.21	35.24	34.28	34.46
147	NASDAQ	LPLA	Mon, Jun 20, 2011	34.35	35.05	33.85	34.93
146	NASDAQ	LPLA	Fri, Jun 17, 2011	34.43	34.75	34.28	34.43
145	NASDAQ	LPLA	Thu, Jun 16, 2011	34.04	34.49	33.85	34.31
144	NASDAQ	LPLA	Wed, Jun 15, 2011	34.10	34.46	33.86	33.97
143	NASDAQ	LPLA	Tue, Jun 14, 2011	34.75	35.03	34.17	34.20
142	NASDAQ	LPLA	Mon, Jun 13, 2011	34.80	34.93	34.37	34.43
141	NASDAQ	LPLA	Fri, Jun 10, 2011	35.66	35.76	34.56	34.60
140	NASDAQ	LPLA	Thu, Jun 9, 2011	35.97	36.04	35.58	35.66
139	NASDAQ	LPLA	Wed, Jun 8, 2011	36.20	37.04	35.84	35.85
138	NASDAQ	LPLA	Tue, Jun 7, 2011	36.31	36.71	36.29	36.39
137	NASDAQ	LPLA	Mon, Jun 6, 2011	35.84	36.39	35.35	36.16
136	NASDAQ	LPLA	Fri, Jun 3, 2011	35.75	36.04	34.93	36.01
135	NASDAQ	LPLA	Thu, Jun 2, 2011	35.69	36.04	35.65	35.99
134	NASDAQ	LPLA	Wed, Jun 1, 2011	35.85	35.96	35.66	35.75
133	NASDAQ	LPLA	Tue, May 31, 2011	35.62	36.00	35.03	35.94
132	NASDAQ	LPLA	Fri, May 27, 2011	35.00	35.70	34.98	35.53
131	NASDAQ	LPLA	Thu, May 26, 2011	34.44	35.15	34.39	34.87
130	NASDAQ	LPLA	Wed, May 25, 2011	34.29	34.56	33.91	34.48
129	NASDAQ	LPLA	Tue, May 24, 2011	34.00	34.66	33.92	34.64
128	NASDAQ	LPLA	Mon, May 23, 2011	33.95	34.18	33.84	33.96
127	NASDAQ	LPLA	Fri, May 20, 2011	34.68	34.96	34.29	34.92
126	NASDAQ	LPLA	Thu, May 19, 2011	34.95	35.07	34.66	34.79
125	NASDAQ	LPLA	Wed, May 18, 2011	33.92	35.19	33.81	35.04
124	NASDAQ	LPLA	Tue, May 17, 2011	35.25	35.54	33.12	34.12
123	NASDAQ	LPLA	Mon, May 16, 2011	35.83	36.11	35.36	35.50
122	NASDAQ	LPLA	Fri, May 13, 2011	36.38	36.64	35.84	36.00
121	NASDAQ	LPLA	Thu, May 12, 2011	36.39	36.52	36.05	36.50
120	NASDAQ	LPLA	Wed, May 11, 2011	36.52	36.94	36.39	36.55
119	NASDAQ	LPLA	Tue, May 10, 2011	36.73	36.74	35.81	36.59
118	NASDAQ	LPLA	Mon, May 9, 2011	36.65	36.87	36.25	36.59
117	NASDAQ	LPLA	Fri, May 6, 2011	36.98	37.15	36.65	36.70
116	NASDAQ	LPLA	Thu, May 5, 2011	36.80	36.85	36.47	36.62
115	NASDAQ	LPLA	Wed, May 4, 2011	36.84	37.04	35.80	36.89
114	NASDAQ	LPLA	Tue, May 3, 2011	37.00	37.06	36.48	36.86
113	NASDAQ	LPLA	Mon, May 2, 2011	36.76	37.15	36.68	36.95
112	NASDAQ	LPLA	Fri, Apr 29, 2011	35.95	37.50	35.39	36.68
111	NASDAQ	LPLA	Thu, Apr 28, 2011	36.06	36.22	35.94	36.05
110	NASDAQ	LPLA	Wed, Apr 27, 2011	35.75	36.59	35.53	36.25
109	NASDAQ	LPLA	Tue, Apr 26, 2011	34.61	35.28	34.39	34.89
108	NASDAQ	LPLA	Mon, Apr 25, 2011	34.59	34.82	34.06	34.71
107	NASDAQ	LPLA	Thu, Apr 21, 2011	34.32	34.96	34.16	34.79
106	NASDAQ	LPLA	Wed, Apr 20, 2011	34.34	34.54	34.05	34.16
105	NASDAQ	LPLA	Tue, Apr 19, 2011	34.07	34.28	33.82	34.04
104	NASDAQ	LPLA	Mon, Apr 18, 2011	33.88	34.59	33.75	34.07
103	NASDAQ	LPLA	Fri, Apr 15, 2011	34.25	34.35	34.06	34.13
102	NASDAQ	LPLA	Thu, Apr 14, 2011	34.20	34.37	33.86	34.28
101	NASDAQ	LPLA	Wed, Apr 13, 2011	34.50	34.52	34.24	34.32
100	NASDAQ	LPLA	Tue, Apr 12, 2011	34.67	34.75	34.21	34.35
99	NASDAQ	LPLA	Mon, Apr 11, 2011	34.60	34.92	34.34	34.70
98	NASDAQ	LPLA	Fri, Apr 8, 2011	34.79	34.79	34.20	34.65
97	NASDAQ	LPLA	Thu, Apr 7, 2011	34.55	34.98	34.03	34.53
96	NASDAQ	LPLA	Wed, Apr 6, 2011	34.76	35.16	34.32	34.49
95	NASDAQ	LPLA	Tue, Apr 5, 2011	35.10	35.20	34.60	34.75
94	NASDAQ	LPLA	Mon, Apr 4, 2011	35.87	35.87	34.97	35.18
93	NASDAQ	LPLA	Fri, Apr 1, 2011	35.80	36.08	35.32	35.91
92	NASDAQ	LPLA	Thu, Mar 31, 2011	36.00	36.04	35.53	35.81
91	NASDAQ	LPLA	Wed, Mar 30, 2011	35.90	36.10	35.62	35.99
90	NASDAQ	LPLA	Tue, Mar 29, 2011	35.73	35.92	35.37	35.75
89	NASDAQ	LPLA	Mon, Mar 28, 2011	35.88	36.24	35.42	35.84
88	NASDAQ	LPLA	Fri, Mar 25, 2011	35.61	36.00	35.07	35.96
87	NASDAQ	LPLA	Thu, Mar 24, 2011	35.23	35.55	34.64	35.51
86	NASDAQ	LPLA	Wed, Mar 23, 2011	35.33	35.38	34.96	35.17
85	NASDAQ	LPLA	Tue, Mar 22, 2011	35.51	35.80	35.20	35.43
84	NASDAQ	LPLA	Mon, Mar 21, 2011	35.83	35.83	34.50	35.41
83	NASDAQ	LPLA	Fri, Mar 18, 2011	33.94	35.81	32.82	35.80
82	NASDAQ	LPLA	Thu, Mar 17, 2011	33.36	33.83	33.25	33.75
81	NASDAQ	LPLA	Wed, Mar 16, 2011	33.19	33.59	32.99	33.07
80	NASDAQ	LPLA	Tue, Mar 15, 2011	33.04	33.45	32.84	33.35
79	NASDAQ	LPLA	Mon, Mar 14, 2011	33.18	33.57	32.87	33.46
78	NASDAQ	LPLA	Fri, Mar 11, 2011	33.25	33.36	32.86	33.30
77	NASDAQ	LPLA	Thu, Mar 10, 2011	33.08	33.18	32.74	33.04
76	NASDAQ	LPLA	Wed, Mar 9, 2011	32.68	33.40	32.68	33.33
75	NASDAQ	LPLA	Tue, Mar 8, 2011	32.51	32.89	32.29	32.77
74	NASDAQ	LPLA	Mon, Mar 7, 2011	32.49	32.49	32.23	32.35
73	NASDAQ	LPLA	Fri, Mar 4, 2011	32.24	32.37	32.05	32.33
72	NASDAQ	LPLA	Thu, Mar 3, 2011	32.86	32.86	32.14	32.33
71	NASDAQ	LPLA	Wed, Mar 2, 2011	33.78	33.89	32.24	32.59
70	NASDAQ	LPLA	Tue, Mar 1, 2011	33.71	33.98	33.10	33.74
69	NASDAQ	LPLA	Mon, Feb 28, 2011	32.89	33.71	32.67	33.52
68	NASDAQ	LPLA	Fri, Feb 25, 2011	32.66	32.88	32.35	32.78
67	NASDAQ	LPLA	Thu, Feb 24, 2011	32.18	32.70	32.11	32.47
66	NASDAQ	LPLA	Wed, Feb 23, 2011	32.91	32.91	31.71	32.15
65	NASDAQ	LPLA	Tue, Feb 22, 2011	32.69	32.98	32.06	32.29
64	NASDAQ	LPLA	Fri, Feb 18, 2011	32.86	33.22	32.55	32.91
63	NASDAQ	LPLA	Thu, Feb 17, 2011	33.08	33.15	32.75	32.84
62	NASDAQ	LPLA	Wed, Feb 16, 2011	33.08	33.98	32.71	33.05
61	NASDAQ	LPLA	Tue, Feb 15, 2011	33.00	33.35	32.76	32.98
60	NASDAQ	LPLA	Mon, Feb 14, 2011	33.01	33.22	32.43	33.05
59	NASDAQ	LPLA	Fri, Feb 11, 2011	33.17	33.49	32.31	32.95
58	NASDAQ	LPLA	Thu, Feb 10, 2011	32.99	33.39	32.21	33.06
57	NASDAQ	LPLA	Wed, Feb 9, 2011	33.84	33.93	32.95	33.00
56	NASDAQ	LPLA	Tue, Feb 8, 2011	34.43	34.49	33.57	33.84
55	NASDAQ	LPLA	Mon, Feb 7, 2011	34.05	34.05	33.60	33.75
54	NASDAQ	LPLA	Fri, Feb 4, 2011	34.00	34.24	33.62	33.90
53	NASDAQ	LPLA	Thu, Feb 3, 2011	34.20	34.30	33.37	34.02
52	NASDAQ	LPLA	Wed, Feb 2, 2011	34.40	34.61	34.06	34.16
51	NASDAQ	LPLA	Tue, Feb 1, 2011	34.48	34.75	34.01	34.52
50	NASDAQ	LPLA	Mon, Jan 31, 2011	33.19	34.45	33.19	34.26
49	NASDAQ	LPLA	Fri, Jan 28, 2011	33.11	33.44	32.69	33.08
48	NASDAQ	LPLA	Thu, Jan 27, 2011	32.73	33.51	32.33	33.05
47	NASDAQ	LPLA	Wed, Jan 26, 2011	32.76	33.40	32.49	32.69
46	NASDAQ	LPLA	Tue, Jan 25, 2011	33.94	33.94	32.14	32.66
45	NASDAQ	LPLA	Mon, Jan 24, 2011	34.26	35.04	33.76	34.00
44	NASDAQ	LPLA	Fri, Jan 21, 2011	34.31	34.40	33.66	34.20
43	NASDAQ	LPLA	Thu, Jan 20, 2011	34.03	34.30	33.68	34.01
42	NASDAQ	LPLA	Wed, Jan 19, 2011	33.44	34.17	33.44	34.01
41	NASDAQ	LPLA	Tue, Jan 18, 2011	33.24	33.71	33.24	33.57
40	NASDAQ	LPLA	Fri, Jan 14, 2011	33.53	34.01	33.00	33.44
39	NASDAQ	LPLA	Thu, Jan 13, 2011	34.08	34.15	33.58	33.65
38	NASDAQ	LPLA	Wed, Jan 12, 2011	34.53	34.53	33.50	34.18
37	NASDAQ	LPLA	Tue, Jan 11, 2011	34.00	34.51	33.73	34.24
36	NASDAQ	LPLA	Mon, Jan 10, 2011	33.88	34.04	33.13	33.75
35	NASDAQ	LPLA	Fri, Jan 7, 2011	34.19	34.24	33.79	33.96
34	NASDAQ	LPLA	Thu, Jan 6, 2011	33.95	34.37	33.17	34.19
33	NASDAQ	LPLA	Wed, Jan 5, 2011	33.68	34.38	33.00	34.12
32	NASDAQ	LPLA	Tue, Jan 4, 2011	34.99	34.99	33.50	33.67
31	NASDAQ	LPLA	Mon, Jan 3, 2011	36.25	36.25	34.42	34.97
30	NASDAQ	LPLA	Fri, Dec 31, 2010	36.30	37.22	35.19	36.37
29	NASDAQ	LPLA	Thu, Dec 30, 2010	36.41	36.67	36.16	36.30
28	NASDAQ	LPLA	Wed, Dec 29, 2010	35.75	36.35	35.37	36.20
27	NASDAQ	LPLA	Tue, Dec 28, 2010	35.47	35.88	35.47	35.68
26	NASDAQ	LPLA	Mon, Dec 27, 2010	34.77	35.07	34.10	35.00
25	NASDAQ	LPLA	Thu, Dec 23, 2010	34.58	35.34	33.87	34.85
24	NASDAQ	LPLA	Wed, Dec 22, 2010	34.19	34.66	33.88	34.61
23	NASDAQ	LPLA	Tue, Dec 21, 2010	33.71	34.31	33.41	34.08
22	NASDAQ	LPLA	Mon, Dec 20, 2010	33.22	33.78	32.70	33.71
21	NASDAQ	LPLA	Fri, Dec 17, 2010	33.69	34.61	33.27	33.27
20	NASDAQ	LPLA	Thu, Dec 16, 2010	33.82	34.00	33.03	33.37
19	NASDAQ	LPLA	Wed, Dec 15, 2010	33.74	33.80	32.79	33.31
18	NASDAQ	LPLA	Tue, Dec 14, 2010	33.70	34.48	32.44	33.65
17	NASDAQ	LPLA	Mon, Dec 13, 2010	35.50	35.50	33.56	33.77
16	NASDAQ	LPLA	Fri, Dec 10, 2010	34.89	35.79	34.60	34.85
15	NASDAQ	LPLA	Thu, Dec 9, 2010	36.15	36.15	35.07	35.79
14	NASDAQ	LPLA	Wed, Dec 8, 2010	35.95	36.00	35.58	35.73
13	NASDAQ	LPLA	Tue, Dec 7, 2010	35.04	36.82	35.03	35.74
12	NASDAQ	LPLA	Mon, Dec 6, 2010	34.50	35.74	34.50	35.38
11	NASDAQ	LPLA	Fri, Dec 3, 2010	34.38	35.03	34.37	34.74
10	NASDAQ	LPLA	Thu, Dec 2, 2010	34.72	35.12	34.22	34.70
9	NASDAQ	LPLA	Wed, Dec 1, 2010	33.54	35.45	33.35	35.01
8	NASDAQ	LPLA	Tue, Nov 30, 2010	33.38	34.28	33.18	34.04
7	NASDAQ	LPLA	Mon, Nov 29, 2010	33.13	33.62	32.86	33.56
6	NASDAQ	LPLA	Fri, Nov 26, 2010	32.13	32.94	32.12	32.90
5	NASDAQ	LPLA	Wed, Nov 24, 2010	32.90	33.01	32.27	32.94
4	NASDAQ	LPLA	Tue, Nov 23, 2010	32.01	33.00	31.50	32.76
3	NASDAQ	LPLA	Mon, Nov 22, 2010	32.44	32.49	32.04	32.20
2	NASDAQ	LPLA	Fri, Nov 19, 2010	31.80	32.84	31.75	32.60
1	NASDAQ	LPLA	Thu, Nov 18, 2010	33.05	33.84	32.03	32.15
#	Exchange	Symbol	Date	Open	High	Low	Close

LPL Financial Holdings Inc NASDAQ:LPLA 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