MarketAxess Holdings Inc NASDAQ:MKTX Historical Prices

Below are the 4862 trading days of historical prices for MKTX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4862	NASDAQ	MKTX	Fri, Mar 1, 2024	212.76	222.82	210.19	218.14
4861	NASDAQ	MKTX	Thu, Feb 29, 2024	213.00	214.36	211.01	213.41
4860	NASDAQ	MKTX	Wed, Feb 28, 2024	212.77	215.26	212.45	212.59
4859	NASDAQ	MKTX	Tue, Feb 27, 2024	215.00	215.00	210.16	213.97
4858	NASDAQ	MKTX	Mon, Feb 26, 2024	214.63	215.61	213.03	213.92
4857	NASDAQ	MKTX	Fri, Feb 23, 2024	214.00	215.80	213.30	214.92
4856	NASDAQ	MKTX	Thu, Feb 22, 2024	216.89	216.89	211.70	213.55
4855	NASDAQ	MKTX	Wed, Feb 21, 2024	213.45	215.39	211.18	215.00
4854	NASDAQ	MKTX	Tue, Feb 20, 2024	216.50	217.37	211.98	213.98
4853	NASDAQ	MKTX	Fri, Feb 16, 2024	220.60	221.51	217.25	219.04
4852	NASDAQ	MKTX	Thu, Feb 15, 2024	217.93	222.27	217.93	220.50
4851	NASDAQ	MKTX	Wed, Feb 14, 2024	221.53	222.90	215.71	216.21
4850	NASDAQ	MKTX	Tue, Feb 13, 2024	222.75	224.55	216.56	219.35
4849	NASDAQ	MKTX	Mon, Feb 12, 2024	223.35	228.31	222.08	226.69
4848	NASDAQ	MKTX	Fri, Feb 9, 2024	224.18	226.61	220.11	223.32
4847	NASDAQ	MKTX	Thu, Feb 8, 2024	224.08	229.86	223.50	224.19
4846	NASDAQ	MKTX	Wed, Feb 7, 2024	222.50	227.45	220.20	226.41
4845	NASDAQ	MKTX	Tue, Feb 6, 2024	220.16	221.64	214.85	221.26
4844	NASDAQ	MKTX	Mon, Feb 5, 2024	223.64	225.14	214.93	221.29
4843	NASDAQ	MKTX	Fri, Feb 2, 2024	217.56	225.30	215.15	224.71
4842	NASDAQ	MKTX	Thu, Feb 1, 2024	223.42	226.55	214.39	218.96
4841	NASDAQ	MKTX	Wed, Jan 31, 2024	280.90	280.90	224.87	225.51
4840	NASDAQ	MKTX	Tue, Jan 30, 2024	278.01	278.14	272.78	274.33
4839	NASDAQ	MKTX	Mon, Jan 29, 2024	276.00	279.33	276.00	278.36
4838	NASDAQ	MKTX	Fri, Jan 26, 2024	276.24	277.28	274.75	276.50
4837	NASDAQ	MKTX	Thu, Jan 25, 2024	276.57	276.57	269.17	273.37
4836	NASDAQ	MKTX	Wed, Jan 24, 2024	274.20	278.42	274.13	274.89
4835	NASDAQ	MKTX	Tue, Jan 23, 2024	267.71	272.63	266.93	272.42
4834	NASDAQ	MKTX	Mon, Jan 22, 2024	267.00	267.94	264.70	266.37
4833	NASDAQ	MKTX	Fri, Jan 19, 2024	265.62	266.54	262.00	265.93
4832	NASDAQ	MKTX	Thu, Jan 18, 2024	265.01	265.13	262.88	264.72
4831	NASDAQ	MKTX	Wed, Jan 17, 2024	265.17	267.00	262.32	264.60
4830	NASDAQ	MKTX	Tue, Jan 16, 2024	268.71	269.38	265.76	269.00
4829	NASDAQ	MKTX	Fri, Jan 12, 2024	272.97	272.97	268.85	268.98
4828	NASDAQ	MKTX	Thu, Jan 11, 2024	272.99	272.99	266.26	270.22
4827	NASDAQ	MKTX	Wed, Jan 10, 2024	271.87	273.15	269.45	272.00
4826	NASDAQ	MKTX	Tue, Jan 9, 2024	274.60	276.98	272.04	272.38
4825	NASDAQ	MKTX	Mon, Jan 8, 2024	276.54	279.36	275.34	277.48
4824	NASDAQ	MKTX	Fri, Jan 5, 2024	275.01	281.18	273.48	276.17
4823	NASDAQ	MKTX	Thu, Jan 4, 2024	277.67	277.67	267.26	275.39
4822	NASDAQ	MKTX	Wed, Jan 3, 2024	285.82	285.82	277.29	278.97
4821	NASDAQ	MKTX	Tue, Jan 2, 2024	291.70	291.70	279.10	286.45
4820	NASDAQ	MKTX	Fri, Dec 29, 2023	295.14	297.97	290.10	292.85
4819	NASDAQ	MKTX	Thu, Dec 28, 2023	295.15	297.35	293.87	296.42
4818	NASDAQ	MKTX	Wed, Dec 27, 2023	291.00	296.12	291.00	295.83
4817	NASDAQ	MKTX	Tue, Dec 26, 2023	288.08	292.01	288.08	291.60
4816	NASDAQ	MKTX	Fri, Dec 22, 2023	286.22	289.38	283.44	288.19
4815	NASDAQ	MKTX	Thu, Dec 21, 2023	281.49	286.17	278.49	285.68
4814	NASDAQ	MKTX	Wed, Dec 20, 2023	281.49	286.64	275.97	278.44
4813	NASDAQ	MKTX	Tue, Dec 19, 2023	282.44	283.72	277.87	281.90
4812	NASDAQ	MKTX	Mon, Dec 18, 2023	284.55	285.86	275.83	281.95
4811	NASDAQ	MKTX	Fri, Dec 15, 2023	282.56	282.56	275.92	279.20
4810	NASDAQ	MKTX	Thu, Dec 14, 2023	273.30	287.99	272.36	284.16
4809	NASDAQ	MKTX	Wed, Dec 13, 2023	264.53	271.36	263.04	271.13
4808	NASDAQ	MKTX	Tue, Dec 12, 2023	263.43	264.26	260.77	263.77
4807	NASDAQ	MKTX	Mon, Dec 11, 2023	261.76	263.86	260.96	263.27
4806	NASDAQ	MKTX	Fri, Dec 8, 2023	260.00	262.11	259.05	261.68
4805	NASDAQ	MKTX	Thu, Dec 7, 2023	264.14	270.33	258.51	260.88
4804	NASDAQ	MKTX	Wed, Dec 6, 2023	253.45	265.09	253.45	262.05
4803	NASDAQ	MKTX	Tue, Dec 5, 2023	238.56	253.91	238.56	251.27
4802	NASDAQ	MKTX	Mon, Dec 4, 2023	239.54	242.26	236.61	238.56
4801	NASDAQ	MKTX	Fri, Dec 1, 2023	240.02	244.18	236.40	240.17
4800	NASDAQ	MKTX	Thu, Nov 30, 2023	238.83	241.57	236.94	240.12
4799	NASDAQ	MKTX	Wed, Nov 29, 2023	230.99	238.64	230.83	237.09
4798	NASDAQ	MKTX	Tue, Nov 28, 2023	230.38	232.81	230.00	230.99
4797	NASDAQ	MKTX	Mon, Nov 27, 2023	231.15	231.49	228.93	230.28
4796	NASDAQ	MKTX	Fri, Nov 24, 2023	232.69	233.61	230.57	231.40
4795	NASDAQ	MKTX	Wed, Nov 22, 2023	233.74	235.85	230.91	234.22
4794	NASDAQ	MKTX	Tue, Nov 21, 2023	229.29	233.91	226.97	233.74
4793	NASDAQ	MKTX	Mon, Nov 20, 2023	226.67	230.32	225.09	228.55
4792	NASDAQ	MKTX	Fri, Nov 17, 2023	229.01	230.58	225.68	228.18
4791	NASDAQ	MKTX	Thu, Nov 16, 2023	228.47	230.29	226.34	226.70
4790	NASDAQ	MKTX	Wed, Nov 15, 2023	227.85	229.75	226.10	227.55
4789	NASDAQ	MKTX	Tue, Nov 14, 2023	226.37	231.28	225.71	228.17
4788	NASDAQ	MKTX	Mon, Nov 13, 2023	222.55	224.86	218.91	221.50
4787	NASDAQ	MKTX	Fri, Nov 10, 2023	226.00	226.00	220.47	222.94
4786	NASDAQ	MKTX	Thu, Nov 9, 2023	223.99	227.55	222.69	226.86
4785	NASDAQ	MKTX	Wed, Nov 8, 2023	216.06	224.89	214.62	223.01
4784	NASDAQ	MKTX	Tue, Nov 7, 2023	220.03	220.03	215.72	216.53
4783	NASDAQ	MKTX	Mon, Nov 6, 2023	222.80	225.56	219.46	220.10
4782	NASDAQ	MKTX	Fri, Nov 3, 2023	224.83	224.83	218.78	220.07
4781	NASDAQ	MKTX	Thu, Nov 2, 2023	219.65	223.61	218.83	221.40
4780	NASDAQ	MKTX	Wed, Nov 1, 2023	213.76	218.07	213.13	217.24
4779	NASDAQ	MKTX	Tue, Oct 31, 2023	213.55	214.06	208.66	213.75
4778	NASDAQ	MKTX	Mon, Oct 30, 2023	208.75	215.55	208.67	214.15
4777	NASDAQ	MKTX	Fri, Oct 27, 2023	214.37	219.98	204.50	206.01
4776	NASDAQ	MKTX	Thu, Oct 26, 2023	215.59	223.90	208.59	212.60
4775	NASDAQ	MKTX	Wed, Oct 25, 2023	230.22	234.22	203.21	214.08
4774	NASDAQ	MKTX	Tue, Oct 24, 2023	235.56	238.08	233.98	235.92
4773	NASDAQ	MKTX	Mon, Oct 23, 2023	234.28	239.15	232.40	235.29
4772	NASDAQ	MKTX	Fri, Oct 20, 2023	235.30	237.85	233.22	235.38
4771	NASDAQ	MKTX	Thu, Oct 19, 2023	236.32	238.18	234.34	234.83
4770	NASDAQ	MKTX	Wed, Oct 18, 2023	239.81	239.85	236.15	236.44
4769	NASDAQ	MKTX	Tue, Oct 17, 2023	240.97	243.17	239.50	240.70
4768	NASDAQ	MKTX	Mon, Oct 16, 2023	241.31	245.98	239.76	242.04
4767	NASDAQ	MKTX	Fri, Oct 13, 2023	241.40	241.40	235.52	238.78
4766	NASDAQ	MKTX	Thu, Oct 12, 2023	237.36	241.61	235.96	240.45
4765	NASDAQ	MKTX	Wed, Oct 11, 2023	233.86	236.80	231.92	236.59
4764	NASDAQ	MKTX	Tue, Oct 10, 2023	237.33	240.04	232.99	233.67
4763	NASDAQ	MKTX	Mon, Oct 9, 2023	234.92	239.13	234.67	237.21
4762	NASDAQ	MKTX	Fri, Oct 6, 2023	233.50	240.25	231.91	238.73
4761	NASDAQ	MKTX	Thu, Oct 5, 2023	210.82	226.59	210.82	225.61
4760	NASDAQ	MKTX	Wed, Oct 4, 2023	205.05	214.14	204.42	213.28
4759	NASDAQ	MKTX	Tue, Oct 3, 2023	208.41	211.39	204.09	204.76
4758	NASDAQ	MKTX	Mon, Oct 2, 2023	212.96	213.77	208.26	209.95
4757	NASDAQ	MKTX	Fri, Sep 29, 2023	212.15	216.81	210.07	213.64
4756	NASDAQ	MKTX	Thu, Sep 28, 2023	202.84	209.49	200.01	209.43
4755	NASDAQ	MKTX	Wed, Sep 27, 2023	206.41	207.07	201.76	201.78
4754	NASDAQ	MKTX	Tue, Sep 26, 2023	210.36	210.72	205.45	205.70
4753	NASDAQ	MKTX	Mon, Sep 25, 2023	213.90	214.35	210.09	211.29
4752	NASDAQ	MKTX	Fri, Sep 22, 2023	215.61	218.86	215.13	215.97
4751	NASDAQ	MKTX	Thu, Sep 21, 2023	222.10	223.88	214.99	215.02
4750	NASDAQ	MKTX	Wed, Sep 20, 2023	224.61	226.06	221.90	223.27
4749	NASDAQ	MKTX	Tue, Sep 19, 2023	227.44	228.56	223.91	224.15
4748	NASDAQ	MKTX	Mon, Sep 18, 2023	223.57	227.45	222.35	227.12
4747	NASDAQ	MKTX	Fri, Sep 15, 2023	230.42	233.51	222.28	224.63
4746	NASDAQ	MKTX	Thu, Sep 14, 2023	219.99	230.45	219.99	229.04
4745	NASDAQ	MKTX	Wed, Sep 13, 2023	221.65	226.46	218.70	220.46
4744	NASDAQ	MKTX	Tue, Sep 12, 2023	224.68	228.92	221.29	222.06
4743	NASDAQ	MKTX	Mon, Sep 11, 2023	224.77	224.77	224.77	224.77
4742	NASDAQ	MKTX	Fri, Sep 8, 2023	227.67	228.74	223.87	226.63
4741	NASDAQ	MKTX	Thu, Sep 7, 2023	226.73	228.16	223.22	227.29
4740	NASDAQ	MKTX	Wed, Sep 6, 2023	239.78	240.83	227.97	228.86
4739	NASDAQ	MKTX	Tue, Sep 5, 2023	237.78	246.40	237.66	242.02
4738	NASDAQ	MKTX	Fri, Sep 1, 2023	243.31	243.31	237.02	238.84
4737	NASDAQ	MKTX	Thu, Aug 31, 2023	243.67	244.06	240.29	240.93
4736	NASDAQ	MKTX	Wed, Aug 30, 2023	246.01	246.74	242.60	243.27
4735	NASDAQ	MKTX	Tue, Aug 29, 2023	246.01	246.44	243.20	246.35
4734	NASDAQ	MKTX	Mon, Aug 28, 2023	245.24	246.59	242.80	245.88
4733	NASDAQ	MKTX	Fri, Aug 25, 2023	245.27	246.63	242.80	244.55
4732	NASDAQ	MKTX	Thu, Aug 24, 2023	250.43	250.64	244.70	245.30
4731	NASDAQ	MKTX	Wed, Aug 23, 2023	249.55	252.91	249.30	250.43
4730	NASDAQ	MKTX	Tue, Aug 22, 2023	249.78	251.08	245.79	249.32
4729	NASDAQ	MKTX	Mon, Aug 21, 2023	247.17	253.11	244.20	250.34
4728	NASDAQ	MKTX	Fri, Aug 18, 2023	247.42	250.77	246.85	248.20
4727	NASDAQ	MKTX	Thu, Aug 17, 2023	245.34	250.49	240.76	249.18
4726	NASDAQ	MKTX	Wed, Aug 16, 2023	235.49	245.62	235.48	245.33
4725	NASDAQ	MKTX	Tue, Aug 15, 2023	235.69	238.06	232.16	232.57
4724	NASDAQ	MKTX	Mon, Aug 14, 2023	234.89	241.50	234.13	236.99
4723	NASDAQ	MKTX	Fri, Aug 11, 2023	237.13	239.10	233.50	234.25
4722	NASDAQ	MKTX	Thu, Aug 10, 2023	238.75	240.80	235.71	236.63
4721	NASDAQ	MKTX	Wed, Aug 9, 2023	238.29	241.50	237.94	238.58
4720	NASDAQ	MKTX	Tue, Aug 8, 2023	241.11	241.11	235.68	237.03
4719	NASDAQ	MKTX	Mon, Aug 7, 2023	246.36	246.36	242.06	244.38
4718	NASDAQ	MKTX	Fri, Aug 4, 2023	248.75	250.98	242.43	242.85
4717	NASDAQ	MKTX	Thu, Aug 3, 2023	257.99	258.67	248.59	248.69
4716	NASDAQ	MKTX	Wed, Aug 2, 2023	261.23	263.84	259.28	261.30
4715	NASDAQ	MKTX	Tue, Aug 1, 2023	268.24	269.33	260.44	262.60
4714	NASDAQ	MKTX	Mon, Jul 31, 2023	271.00	271.71	267.60	269.22
4713	NASDAQ	MKTX	Fri, Jul 28, 2023	273.95	275.09	270.59	270.97
4712	NASDAQ	MKTX	Thu, Jul 27, 2023	273.98	276.31	268.50	269.50
4711	NASDAQ	MKTX	Wed, Jul 26, 2023	269.04	275.14	267.45	274.38
4710	NASDAQ	MKTX	Tue, Jul 25, 2023	269.83	272.50	267.25	269.44
4709	NASDAQ	MKTX	Mon, Jul 24, 2023	270.07	274.07	266.94	271.31
4708	NASDAQ	MKTX	Fri, Jul 21, 2023	267.81	272.96	264.30	270.61
4707	NASDAQ	MKTX	Thu, Jul 20, 2023	260.90	278.85	260.90	266.90
4706	NASDAQ	MKTX	Wed, Jul 19, 2023	258.29	261.24	257.38	261.14
4705	NASDAQ	MKTX	Tue, Jul 18, 2023	254.76	258.62	254.42	256.95
4704	NASDAQ	MKTX	Mon, Jul 17, 2023	249.55	255.56	247.00	255.30
4703	NASDAQ	MKTX	Fri, Jul 14, 2023	252.89	253.65	249.99	250.54
4702	NASDAQ	MKTX	Thu, Jul 13, 2023	251.34	253.98	249.39	252.13
4701	NASDAQ	MKTX	Wed, Jul 12, 2023	249.39	250.93	246.18	250.78
4700	NASDAQ	MKTX	Tue, Jul 11, 2023	246.70	249.68	244.97	246.96
4699	NASDAQ	MKTX	Mon, Jul 10, 2023	246.73	249.75	245.24	247.20
4698	NASDAQ	MKTX	Fri, Jul 7, 2023	250.50	252.02	247.35	248.10
4697	NASDAQ	MKTX	Thu, Jul 6, 2023	255.38	256.70	247.69	250.60
4696	NASDAQ	MKTX	Wed, Jul 5, 2023	261.78	261.78	255.02	258.38
4695	NASDAQ	MKTX	Mon, Jul 3, 2023	261.84	264.04	260.67	262.15
4694	NASDAQ	MKTX	Fri, Jun 30, 2023	263.52	264.61	259.27	261.42
4693	NASDAQ	MKTX	Thu, Jun 29, 2023	256.90	263.72	255.38	261.98
4692	NASDAQ	MKTX	Wed, Jun 28, 2023	260.24	261.14	257.24	257.89
4691	NASDAQ	MKTX	Tue, Jun 27, 2023	263.61	266.14	259.32	259.37
4690	NASDAQ	MKTX	Mon, Jun 26, 2023	262.62	264.94	261.03	262.76
4689	NASDAQ	MKTX	Fri, Jun 23, 2023	263.00	265.84	262.54	263.00
4688	NASDAQ	MKTX	Thu, Jun 22, 2023	267.48	268.95	263.40	265.44
4687	NASDAQ	MKTX	Wed, Jun 21, 2023	272.68	274.46	266.72	266.90
4686	NASDAQ	MKTX	Tue, Jun 20, 2023	274.97	275.93	270.28	274.47
4685	NASDAQ	MKTX	Fri, Jun 16, 2023	282.91	282.91	274.34	277.15
4684	NASDAQ	MKTX	Thu, Jun 15, 2023	274.52	282.67	274.25	280.21
4683	NASDAQ	MKTX	Wed, Jun 14, 2023	268.81	276.37	266.62	276.15
4682	NASDAQ	MKTX	Tue, Jun 13, 2023	273.18	274.16	267.34	267.98
4681	NASDAQ	MKTX	Mon, Jun 12, 2023	276.56	276.56	267.51	270.31
4680	NASDAQ	MKTX	Fri, Jun 9, 2023	276.24	278.87	273.03	276.65
4679	NASDAQ	MKTX	Thu, Jun 8, 2023	270.54	278.02	269.65	276.43
4678	NASDAQ	MKTX	Wed, Jun 7, 2023	265.96	272.87	264.66	271.56
4677	NASDAQ	MKTX	Tue, Jun 6, 2023	271.73	275.19	264.53	266.33
4676	NASDAQ	MKTX	Mon, Jun 5, 2023	279.14	279.14	268.49	273.89
4675	NASDAQ	MKTX	Fri, Jun 2, 2023	277.59	282.89	275.17	281.51
4674	NASDAQ	MKTX	Thu, Jun 1, 2023	273.70	277.43	272.85	277.33
4673	NASDAQ	MKTX	Wed, May 31, 2023	277.97	278.58	270.59	272.41
4672	NASDAQ	MKTX	Tue, May 30, 2023	279.33	281.79	277.83	278.92
4671	NASDAQ	MKTX	Fri, May 26, 2023	274.35	279.44	273.63	279.28
4670	NASDAQ	MKTX	Thu, May 25, 2023	276.33	276.33	271.95	274.64
4669	NASDAQ	MKTX	Wed, May 24, 2023	278.35	279.28	275.08	276.15
4668	NASDAQ	MKTX	Tue, May 23, 2023	284.05	284.80	277.36	278.49
4667	NASDAQ	MKTX	Mon, May 22, 2023	285.48	289.62	284.41	286.60
4666	NASDAQ	MKTX	Fri, May 19, 2023	289.22	289.22	282.79	284.59
4665	NASDAQ	MKTX	Thu, May 18, 2023	288.09	289.88	283.90	288.03
4664	NASDAQ	MKTX	Wed, May 17, 2023	290.27	292.00	287.39	289.66
4663	NASDAQ	MKTX	Tue, May 16, 2023	291.34	292.86	288.87	291.46
4662	NASDAQ	MKTX	Mon, May 15, 2023	299.31	301.22	293.38	293.57
4661	NASDAQ	MKTX	Fri, May 12, 2023	300.72	303.85	297.95	299.23
4660	NASDAQ	MKTX	Thu, May 11, 2023	300.81	302.90	297.04	300.25
4659	NASDAQ	MKTX	Wed, May 10, 2023	302.34	303.77	299.00	301.18
4658	NASDAQ	MKTX	Tue, May 9, 2023	297.62	301.33	297.24	299.77
4657	NASDAQ	MKTX	Mon, May 8, 2023	299.77	301.17	297.84	299.49
4656	NASDAQ	MKTX	Fri, May 5, 2023	298.71	300.42	296.34	300.33
4655	NASDAQ	MKTX	Thu, May 4, 2023	298.48	301.27	294.25	297.09
4654	NASDAQ	MKTX	Wed, May 3, 2023	316.07	316.07	297.24	298.56
4653	NASDAQ	MKTX	Tue, May 2, 2023	316.63	320.23	312.76	319.07
4652	NASDAQ	MKTX	Mon, May 1, 2023	318.16	322.25	315.73	317.29
4651	NASDAQ	MKTX	Fri, Apr 28, 2023	312.99	318.98	311.28	318.37
4650	NASDAQ	MKTX	Thu, Apr 27, 2023	312.20	314.99	301.92	313.16
4649	NASDAQ	MKTX	Wed, Apr 26, 2023	324.97	324.97	308.05	310.54
4648	NASDAQ	MKTX	Tue, Apr 25, 2023	318.13	319.06	311.97	315.76
4647	NASDAQ	MKTX	Mon, Apr 24, 2023	327.10	329.15	318.56	320.17
4646	NASDAQ	MKTX	Fri, Apr 21, 2023	331.89	333.06	326.05	327.01
4645	NASDAQ	MKTX	Thu, Apr 20, 2023	335.37	336.56	330.85	332.70
4644	NASDAQ	MKTX	Wed, Apr 19, 2023	334.38	339.43	332.99	335.81
4643	NASDAQ	MKTX	Tue, Apr 18, 2023	340.48	341.92	335.00	336.84
4642	NASDAQ	MKTX	Mon, Apr 17, 2023	334.70	340.52	334.45	340.19
4641	NASDAQ	MKTX	Fri, Apr 14, 2023	340.50	344.44	334.93	336.00
4640	NASDAQ	MKTX	Thu, Apr 13, 2023	339.72	343.40	337.39	340.50
4639	NASDAQ	MKTX	Wed, Apr 12, 2023	340.15	342.30	334.18	337.59
4638	NASDAQ	MKTX	Tue, Apr 11, 2023	335.70	340.92	333.90	338.37
4637	NASDAQ	MKTX	Mon, Apr 10, 2023	339.90	343.13	333.77	335.70
4636	NASDAQ	MKTX	Thu, Apr 6, 2023	334.59	345.09	332.30	343.29
4635	NASDAQ	MKTX	Wed, Apr 5, 2023	386.75	387.87	335.59	337.74
4634	NASDAQ	MKTX	Tue, Apr 4, 2023	388.18	399.78	386.14	392.29
4633	NASDAQ	MKTX	Mon, Apr 3, 2023	388.07	390.70	387.53	389.16
4632	NASDAQ	MKTX	Fri, Mar 31, 2023	389.52	392.07	383.42	391.29
4631	NASDAQ	MKTX	Thu, Mar 30, 2023	387.93	392.68	387.44	387.86
4630	NASDAQ	MKTX	Wed, Mar 29, 2023	385.29	387.54	379.01	384.52
4629	NASDAQ	MKTX	Tue, Mar 28, 2023	382.29	390.00	381.15	382.54
4628	NASDAQ	MKTX	Mon, Mar 27, 2023	387.70	390.00	378.86	381.09
4627	NASDAQ	MKTX	Fri, Mar 24, 2023	380.91	386.00	379.40	385.99
4626	NASDAQ	MKTX	Thu, Mar 23, 2023	378.37	386.14	375.04	383.21
4625	NASDAQ	MKTX	Wed, Mar 22, 2023	384.50	388.40	377.11	377.46
4624	NASDAQ	MKTX	Tue, Mar 21, 2023	390.00	394.61	381.64	384.50
4623	NASDAQ	MKTX	Mon, Mar 20, 2023	389.04	391.94	382.07	386.59
4622	NASDAQ	MKTX	Fri, Mar 17, 2023	388.70	397.27	386.55	389.77
4621	NASDAQ	MKTX	Thu, Mar 16, 2023	380.35	390.43	375.38	388.35
4620	NASDAQ	MKTX	Wed, Mar 15, 2023	367.80	381.22	367.80	379.87
4619	NASDAQ	MKTX	Tue, Mar 14, 2023	367.53	371.94	364.13	371.52
4618	NASDAQ	MKTX	Mon, Mar 13, 2023	342.34	368.54	341.07	364.33
4617	NASDAQ	MKTX	Fri, Mar 10, 2023	353.09	359.97	345.57	346.73
4616	NASDAQ	MKTX	Thu, Mar 9, 2023	358.90	361.31	351.47	353.35
4615	NASDAQ	MKTX	Wed, Mar 8, 2023	358.05	362.22	357.94	359.09
4614	NASDAQ	MKTX	Tue, Mar 7, 2023	367.59	368.02	357.68	359.31
4613	NASDAQ	MKTX	Mon, Mar 6, 2023	368.55	375.07	365.51	366.92
4612	NASDAQ	MKTX	Fri, Mar 3, 2023	356.50	369.99	356.29	369.52
4611	NASDAQ	MKTX	Thu, Mar 2, 2023	347.94	355.51	347.32	354.78
4610	NASDAQ	MKTX	Wed, Mar 1, 2023	340.34	347.27	335.75	347.27
4609	NASDAQ	MKTX	Tue, Feb 28, 2023	343.40	346.27	340.11	341.45
4608	NASDAQ	MKTX	Mon, Feb 27, 2023	349.71	353.00	342.19	342.37
4607	NASDAQ	MKTX	Fri, Feb 24, 2023	346.78	354.64	344.95	346.62
4606	NASDAQ	MKTX	Thu, Feb 23, 2023	355.18	355.18	346.78	347.86
4605	NASDAQ	MKTX	Wed, Feb 22, 2023	357.46	359.44	349.88	351.44
4604	NASDAQ	MKTX	Tue, Feb 21, 2023	352.88	359.29	352.03	355.25
4603	NASDAQ	MKTX	Fri, Feb 17, 2023	357.56	361.33	353.97	355.17
4602	NASDAQ	MKTX	Thu, Feb 16, 2023	354.29	362.16	353.62	359.54
4601	NASDAQ	MKTX	Wed, Feb 15, 2023	353.57	359.61	353.57	358.53
4600	NASDAQ	MKTX	Tue, Feb 14, 2023	353.26	359.29	353.26	356.08
4599	NASDAQ	MKTX	Mon, Feb 13, 2023	352.23	356.33	349.89	353.87
4598	NASDAQ	MKTX	Fri, Feb 10, 2023	349.75	352.60	344.05	350.19
4597	NASDAQ	MKTX	Thu, Feb 9, 2023	356.95	359.20	351.44	352.31
4596	NASDAQ	MKTX	Wed, Feb 8, 2023	353.66	356.79	349.24	355.03
4595	NASDAQ	MKTX	Tue, Feb 7, 2023	349.76	357.64	347.68	355.84
4594	NASDAQ	MKTX	Mon, Feb 6, 2023	342.69	354.12	341.51	350.72
4593	NASDAQ	MKTX	Fri, Feb 3, 2023	369.10	370.00	344.74	345.90
4592	NASDAQ	MKTX	Thu, Feb 2, 2023	379.97	389.57	375.26	379.94
4591	NASDAQ	MKTX	Wed, Feb 1, 2023	363.85	377.10	363.63	377.00
4590	NASDAQ	MKTX	Tue, Jan 31, 2023	365.94	368.54	362.28	363.85
4589	NASDAQ	MKTX	Mon, Jan 30, 2023	370.93	371.53	363.73	367.16
4588	NASDAQ	MKTX	Fri, Jan 27, 2023	368.72	375.73	364.44	372.37
4587	NASDAQ	MKTX	Thu, Jan 26, 2023	368.65	369.96	361.11	369.35
4586	NASDAQ	MKTX	Wed, Jan 25, 2023	327.08	364.72	325.08	363.28
4585	NASDAQ	MKTX	Tue, Jan 24, 2023	333.87	335.68	324.57	329.52
4584	NASDAQ	MKTX	Mon, Jan 23, 2023	335.87	337.25	330.85	334.04
4583	NASDAQ	MKTX	Fri, Jan 20, 2023	328.97	336.99	325.99	335.98
4582	NASDAQ	MKTX	Thu, Jan 19, 2023	326.98	332.39	326.83	327.13
4581	NASDAQ	MKTX	Wed, Jan 18, 2023	329.18	331.67	327.66	328.78
4580	NASDAQ	MKTX	Tue, Jan 17, 2023	329.02	333.23	326.64	328.04
4579	NASDAQ	MKTX	Fri, Jan 13, 2023	322.00	330.17	322.00	329.02
4578	NASDAQ	MKTX	Thu, Jan 12, 2023	328.90	329.26	321.29	323.61
4577	NASDAQ	MKTX	Wed, Jan 11, 2023	322.83	327.50	317.05	327.26
4576	NASDAQ	MKTX	Tue, Jan 10, 2023	318.55	322.40	317.86	321.12
4575	NASDAQ	MKTX	Mon, Jan 9, 2023	314.34	324.07	313.54	319.10
4574	NASDAQ	MKTX	Fri, Jan 6, 2023	300.41	315.10	297.91	314.00
4573	NASDAQ	MKTX	Thu, Jan 5, 2023	284.90	298.48	284.47	298.23
4572	NASDAQ	MKTX	Wed, Jan 4, 2023	288.11	290.97	282.37	286.77
4571	NASDAQ	MKTX	Tue, Jan 3, 2023	281.87	285.91	277.79	284.87
4570	NASDAQ	MKTX	Fri, Dec 30, 2022	279.70	282.22	275.83	278.89
4569	NASDAQ	MKTX	Thu, Dec 29, 2022	278.63	285.57	278.60	283.33
4568	NASDAQ	MKTX	Wed, Dec 28, 2022	279.81	281.63	275.88	276.45
4567	NASDAQ	MKTX	Tue, Dec 27, 2022	280.45	281.54	277.56	279.85
4566	NASDAQ	MKTX	Fri, Dec 23, 2022	280.67	282.60	277.24	280.85
4565	NASDAQ	MKTX	Thu, Dec 22, 2022	274.81	281.84	274.65	281.76
4564	NASDAQ	MKTX	Wed, Dec 21, 2022	269.75	278.75	267.95	277.98
4563	NASDAQ	MKTX	Tue, Dec 20, 2022	270.19	270.40	264.94	266.65
4562	NASDAQ	MKTX	Mon, Dec 19, 2022	277.33	279.88	270.90	271.48
4561	NASDAQ	MKTX	Fri, Dec 16, 2022	277.00	280.78	274.91	278.59
4560	NASDAQ	MKTX	Thu, Dec 15, 2022	282.75	284.55	277.49	278.54
4559	NASDAQ	MKTX	Wed, Dec 14, 2022	288.00	293.42	284.63	285.53
4558	NASDAQ	MKTX	Tue, Dec 13, 2022	295.06	295.89	285.85	289.44
4557	NASDAQ	MKTX	Mon, Dec 12, 2022	280.00	287.81	276.94	286.75
4556	NASDAQ	MKTX	Fri, Dec 9, 2022	283.16	284.88	278.87	280.93
4555	NASDAQ	MKTX	Thu, Dec 8, 2022	277.07	285.02	275.35	283.16
4554	NASDAQ	MKTX	Wed, Dec 7, 2022	284.17	287.00	271.77	275.14
4553	NASDAQ	MKTX	Tue, Dec 6, 2022	283.91	288.37	281.59	285.05
4552	NASDAQ	MKTX	Mon, Dec 5, 2022	279.89	286.89	278.62	284.78
4551	NASDAQ	MKTX	Fri, Dec 2, 2022	268.98	281.63	268.11	281.16
4550	NASDAQ	MKTX	Thu, Dec 1, 2022	269.37	277.30	268.58	273.27
4549	NASDAQ	MKTX	Wed, Nov 30, 2022	257.34	269.07	253.96	267.92
4548	NASDAQ	MKTX	Tue, Nov 29, 2022	254.56	260.19	252.78	256.08
4547	NASDAQ	MKTX	Mon, Nov 28, 2022	255.93	256.72	254.07	254.62
4546	NASDAQ	MKTX	Fri, Nov 25, 2022	256.81	257.66	255.29	256.84
4545	NASDAQ	MKTX	Wed, Nov 23, 2022	257.15	259.12	252.05	256.81
4544	NASDAQ	MKTX	Tue, Nov 22, 2022	256.90	257.88	254.36	256.28
4543	NASDAQ	MKTX	Mon, Nov 21, 2022	259.77	262.70	254.51	255.88
4542	NASDAQ	MKTX	Fri, Nov 18, 2022	259.89	263.06	257.09	259.79
4541	NASDAQ	MKTX	Thu, Nov 17, 2022	258.35	259.29	253.15	256.51
4540	NASDAQ	MKTX	Wed, Nov 16, 2022	265.10	265.10	261.59	262.24
4539	NASDAQ	MKTX	Tue, Nov 15, 2022	270.75	270.75	260.41	264.70
4538	NASDAQ	MKTX	Mon, Nov 14, 2022	283.15	283.36	266.45	266.59
4537	NASDAQ	MKTX	Fri, Nov 11, 2022	276.99	284.49	270.61	283.30
4536	NASDAQ	MKTX	Thu, Nov 10, 2022	261.55	277.56	261.55	277.47
4535	NASDAQ	MKTX	Wed, Nov 9, 2022	245.96	254.18	244.62	251.92
4534	NASDAQ	MKTX	Tue, Nov 8, 2022	238.83	250.35	238.04	246.89
4533	NASDAQ	MKTX	Mon, Nov 7, 2022	235.34	238.44	233.53	238.19
4532	NASDAQ	MKTX	Fri, Nov 4, 2022	230.47	235.51	227.38	233.99
4531	NASDAQ	MKTX	Thu, Nov 3, 2022	230.17	232.51	227.99	228.87
4530	NASDAQ	MKTX	Wed, Nov 2, 2022	238.57	238.92	228.39	232.09
4529	NASDAQ	MKTX	Tue, Nov 1, 2022	244.89	246.16	238.54	238.57
4528	NASDAQ	MKTX	Mon, Oct 31, 2022	244.14	246.63	241.72	244.04
4527	NASDAQ	MKTX	Fri, Oct 28, 2022	236.50	245.94	233.52	244.57
4526	NASDAQ	MKTX	Thu, Oct 27, 2022	238.86	242.68	234.79	237.80
4525	NASDAQ	MKTX	Wed, Oct 26, 2022	247.59	247.61	238.04	238.30
4524	NASDAQ	MKTX	Tue, Oct 25, 2022	242.62	247.98	242.42	246.77
4523	NASDAQ	MKTX	Mon, Oct 24, 2022	242.75	244.69	238.84	241.87
4522	NASDAQ	MKTX	Fri, Oct 21, 2022	231.40	243.50	230.69	243.02
4521	NASDAQ	MKTX	Thu, Oct 20, 2022	234.69	238.98	230.48	231.48
4520	NASDAQ	MKTX	Wed, Oct 19, 2022	239.00	244.92	231.04	233.47
4519	NASDAQ	MKTX	Tue, Oct 18, 2022	241.97	243.58	238.50	241.16
4518	NASDAQ	MKTX	Mon, Oct 17, 2022	233.47	237.96	233.47	235.86
4517	NASDAQ	MKTX	Fri, Oct 14, 2022	242.11	243.73	229.32	229.77
4516	NASDAQ	MKTX	Thu, Oct 13, 2022	230.78	239.92	228.73	238.90
4515	NASDAQ	MKTX	Wed, Oct 12, 2022	233.16	239.81	230.60	237.15
4514	NASDAQ	MKTX	Tue, Oct 11, 2022	231.94	234.97	228.65	231.60
4513	NASDAQ	MKTX	Mon, Oct 10, 2022	236.80	236.80	231.18	232.81
4512	NASDAQ	MKTX	Fri, Oct 7, 2022	235.30	236.15	233.35	235.62
4511	NASDAQ	MKTX	Thu, Oct 6, 2022	239.69	241.42	236.97	238.25
4510	NASDAQ	MKTX	Wed, Oct 5, 2022	234.24	241.01	233.36	239.54
4509	NASDAQ	MKTX	Tue, Oct 4, 2022	234.37	236.48	233.85	236.14
4508	NASDAQ	MKTX	Mon, Oct 3, 2022	223.27	231.73	220.50	231.59
4507	NASDAQ	MKTX	Fri, Sep 30, 2022	223.66	229.08	221.28	222.49
4506	NASDAQ	MKTX	Thu, Sep 29, 2022	221.94	226.92	219.41	224.60
4505	NASDAQ	MKTX	Wed, Sep 28, 2022	221.13	225.29	217.44	223.16
4504	NASDAQ	MKTX	Tue, Sep 27, 2022	227.02	228.19	218.36	219.06
4503	NASDAQ	MKTX	Mon, Sep 26, 2022	226.74	229.37	223.79	225.39
4502	NASDAQ	MKTX	Fri, Sep 23, 2022	227.34	229.45	225.02	227.48
4501	NASDAQ	MKTX	Thu, Sep 22, 2022	233.37	233.37	227.63	227.90
4500	NASDAQ	MKTX	Wed, Sep 21, 2022	238.60	242.90	233.26	234.39
4499	NASDAQ	MKTX	Tue, Sep 20, 2022	236.57	238.25	231.26	235.80
4498	NASDAQ	MKTX	Mon, Sep 19, 2022	248.24	248.98	236.34	238.53
4497	NASDAQ	MKTX	Fri, Sep 16, 2022	256.00	260.89	251.42	252.10
4496	NASDAQ	MKTX	Thu, Sep 15, 2022	262.16	265.95	254.14	256.81
4495	NASDAQ	MKTX	Wed, Sep 14, 2022	261.50	265.59	258.44	262.93
4494	NASDAQ	MKTX	Tue, Sep 13, 2022	258.44	265.74	255.09	261.54
4493	NASDAQ	MKTX	Mon, Sep 12, 2022	267.54	273.16	263.50	264.03
4492	NASDAQ	MKTX	Fri, Sep 9, 2022	257.90	266.13	256.26	265.93
4491	NASDAQ	MKTX	Thu, Sep 8, 2022	246.01	257.10	243.41	256.94
4490	NASDAQ	MKTX	Wed, Sep 7, 2022	241.41	248.40	235.42	247.72
4489	NASDAQ	MKTX	Tue, Sep 6, 2022	250.83	252.27	241.85	242.58
4488	NASDAQ	MKTX	Fri, Sep 2, 2022	253.84	257.08	249.24	249.91
4487	NASDAQ	MKTX	Thu, Sep 1, 2022	247.22	251.54	240.32	251.32
4486	NASDAQ	MKTX	Wed, Aug 31, 2022	246.65	249.87	244.06	248.59
4485	NASDAQ	MKTX	Tue, Aug 30, 2022	244.98	246.38	239.51	244.00
4484	NASDAQ	MKTX	Mon, Aug 29, 2022	244.21	246.27	241.71	242.48
4483	NASDAQ	MKTX	Fri, Aug 26, 2022	256.79	257.26	244.89	244.95
4482	NASDAQ	MKTX	Thu, Aug 25, 2022	255.13	256.34	252.65	255.99
4481	NASDAQ	MKTX	Wed, Aug 24, 2022	251.91	255.69	250.00	254.03
4480	NASDAQ	MKTX	Tue, Aug 23, 2022	257.29	257.29	251.34	251.75
4479	NASDAQ	MKTX	Mon, Aug 22, 2022	260.00	260.32	256.46	258.07
4478	NASDAQ	MKTX	Fri, Aug 19, 2022	269.82	269.82	261.24	262.31
4477	NASDAQ	MKTX	Thu, Aug 18, 2022	274.57	275.33	270.78	272.53
4476	NASDAQ	MKTX	Wed, Aug 17, 2022	273.79	274.73	266.55	274.25
4475	NASDAQ	MKTX	Tue, Aug 16, 2022	274.29	278.87	271.66	277.52
4474	NASDAQ	MKTX	Mon, Aug 15, 2022	272.19	279.75	271.13	276.58
4473	NASDAQ	MKTX	Fri, Aug 12, 2022	268.13	271.17	266.46	270.86
4472	NASDAQ	MKTX	Thu, Aug 11, 2022	271.79	273.00	265.74	265.99
4471	NASDAQ	MKTX	Wed, Aug 10, 2022	269.95	272.85	267.31	269.73
4470	NASDAQ	MKTX	Tue, Aug 9, 2022	268.91	270.63	261.49	265.23
4469	NASDAQ	MKTX	Mon, Aug 8, 2022	266.00	270.22	264.84	268.91
4468	NASDAQ	MKTX	Fri, Aug 5, 2022	268.37	269.76	262.84	264.23
4467	NASDAQ	MKTX	Thu, Aug 4, 2022	266.41	273.27	264.40	269.43
4466	NASDAQ	MKTX	Wed, Aug 3, 2022	270.05	270.15	259.01	266.39
4465	NASDAQ	MKTX	Tue, Aug 2, 2022	268.99	277.49	267.39	271.79
4464	NASDAQ	MKTX	Mon, Aug 1, 2022	269.88	274.15	266.68	269.40
4463	NASDAQ	MKTX	Fri, Jul 29, 2022	266.73	271.04	264.94	270.78
4462	NASDAQ	MKTX	Thu, Jul 28, 2022	259.33	268.78	256.73	267.39
4461	NASDAQ	MKTX	Wed, Jul 27, 2022	258.10	260.59	255.62	258.23
4460	NASDAQ	MKTX	Tue, Jul 26, 2022	262.20	263.62	256.08	256.37
4459	NASDAQ	MKTX	Mon, Jul 25, 2022	270.78	271.18	261.95	264.71
4458	NASDAQ	MKTX	Fri, Jul 22, 2022	272.81	277.83	268.94	270.84
4457	NASDAQ	MKTX	Thu, Jul 21, 2022	268.94	272.45	262.35	270.67
4456	NASDAQ	MKTX	Wed, Jul 20, 2022	266.51	273.93	261.40	267.41
4455	NASDAQ	MKTX	Tue, Jul 19, 2022	268.47	275.14	264.28	274.74
4454	NASDAQ	MKTX	Mon, Jul 18, 2022	267.59	273.09	265.31	266.92
4453	NASDAQ	MKTX	Fri, Jul 15, 2022	261.91	267.39	260.22	266.57
4452	NASDAQ	MKTX	Thu, Jul 14, 2022	257.79	261.05	254.72	260.30
4451	NASDAQ	MKTX	Wed, Jul 13, 2022	253.47	262.69	252.20	259.46
4450	NASDAQ	MKTX	Tue, Jul 12, 2022	263.62	267.37	256.07	256.67
4449	NASDAQ	MKTX	Mon, Jul 11, 2022	263.51	265.51	260.65	261.86
4448	NASDAQ	MKTX	Fri, Jul 8, 2022	266.52	271.54	263.72	266.11
4447	NASDAQ	MKTX	Thu, Jul 7, 2022	258.28	268.04	258.28	267.58
4446	NASDAQ	MKTX	Wed, Jul 6, 2022	266.43	267.12	258.36	259.63
4445	NASDAQ	MKTX	Tue, Jul 5, 2022	257.95	264.79	254.27	264.77
4444	NASDAQ	MKTX	Fri, Jul 1, 2022	257.50	258.79	249.70	257.77
4443	NASDAQ	MKTX	Thu, Jun 30, 2022	259.88	263.14	254.77	256.01
4442	NASDAQ	MKTX	Wed, Jun 29, 2022	266.87	268.34	259.50	260.49
4441	NASDAQ	MKTX	Tue, Jun 28, 2022	272.53	273.93	260.60	265.63
4440	NASDAQ	MKTX	Mon, Jun 27, 2022	278.07	278.07	270.15	272.00
4439	NASDAQ	MKTX	Fri, Jun 24, 2022	275.44	280.27	272.37	277.64
4438	NASDAQ	MKTX	Thu, Jun 23, 2022	270.61	274.60	269.25	272.73
4437	NASDAQ	MKTX	Wed, Jun 22, 2022	265.16	271.81	262.04	269.04
4436	NASDAQ	MKTX	Tue, Jun 21, 2022	267.19	269.24	263.07	265.74
4435	NASDAQ	MKTX	Fri, Jun 17, 2022	269.00	273.26	263.34	264.21
4434	NASDAQ	MKTX	Thu, Jun 16, 2022	264.15	270.21	259.96	269.12
4433	NASDAQ	MKTX	Wed, Jun 15, 2022	270.22	273.91	266.38	270.04
4432	NASDAQ	MKTX	Tue, Jun 14, 2022	268.16	271.40	267.20	268.48
4431	NASDAQ	MKTX	Mon, Jun 13, 2022	266.10	270.97	265.03	267.78
4430	NASDAQ	MKTX	Fri, Jun 10, 2022	269.65	274.82	265.89	273.89
4429	NASDAQ	MKTX	Thu, Jun 9, 2022	281.65	281.65	273.93	274.01
4428	NASDAQ	MKTX	Wed, Jun 8, 2022	282.72	283.63	278.51	281.01
4427	NASDAQ	MKTX	Tue, Jun 7, 2022	278.94	285.23	277.66	284.49
4426	NASDAQ	MKTX	Mon, Jun 6, 2022	283.90	288.79	280.86	281.43
4425	NASDAQ	MKTX	Fri, Jun 3, 2022	285.48	285.48	277.36	278.48
4424	NASDAQ	MKTX	Thu, Jun 2, 2022	278.29	287.64	275.04	287.39
4423	NASDAQ	MKTX	Wed, Jun 1, 2022	279.68	285.77	275.30	276.91
4422	NASDAQ	MKTX	Tue, May 31, 2022	284.34	286.18	275.30	281.68
4421	NASDAQ	MKTX	Fri, May 27, 2022	284.55	290.59	284.54	287.89
4420	NASDAQ	MKTX	Thu, May 26, 2022	278.75	283.05	276.70	282.12
4419	NASDAQ	MKTX	Wed, May 25, 2022	276.28	279.81	273.38	276.54
4418	NASDAQ	MKTX	Tue, May 24, 2022	280.28	281.15	272.59	279.02
4417	NASDAQ	MKTX	Mon, May 23, 2022	280.25	286.45	273.55	282.85
4416	NASDAQ	MKTX	Fri, May 20, 2022	269.04	279.68	268.80	279.31
4415	NASDAQ	MKTX	Thu, May 19, 2022	250.18	270.89	249.97	267.94
4414	NASDAQ	MKTX	Wed, May 18, 2022	257.08	258.99	249.01	250.18
4413	NASDAQ	MKTX	Tue, May 17, 2022	259.88	262.05	256.10	260.31
4412	NASDAQ	MKTX	Mon, May 16, 2022	261.46	264.39	256.71	257.90
4411	NASDAQ	MKTX	Fri, May 13, 2022	260.21	265.75	259.13	263.38
4410	NASDAQ	MKTX	Thu, May 12, 2022	251.47	259.80	250.10	257.26
4409	NASDAQ	MKTX	Wed, May 11, 2022	254.10	258.87	250.41	252.97
4408	NASDAQ	MKTX	Tue, May 10, 2022	260.00	260.91	249.89	255.52
4407	NASDAQ	MKTX	Mon, May 9, 2022	260.73	264.38	255.87	257.01
4406	NASDAQ	MKTX	Fri, May 6, 2022	274.00	274.00	262.50	265.04
4405	NASDAQ	MKTX	Thu, May 5, 2022	276.84	282.16	270.97	275.97
4404	NASDAQ	MKTX	Wed, May 4, 2022	266.38	283.46	264.89	280.74
4403	NASDAQ	MKTX	Tue, May 3, 2022	260.85	267.94	258.01	265.08
4402	NASDAQ	MKTX	Mon, May 2, 2022	265.13	269.46	257.70	261.45
4401	NASDAQ	MKTX	Fri, Apr 29, 2022	269.20	273.71	263.36	263.61
4400	NASDAQ	MKTX	Thu, Apr 28, 2022	262.48	273.32	259.10	271.53
4399	NASDAQ	MKTX	Wed, Apr 27, 2022	260.73	264.92	260.73	261.27
4398	NASDAQ	MKTX	Tue, Apr 26, 2022	269.68	270.00	260.33	260.81
4397	NASDAQ	MKTX	Mon, Apr 25, 2022	263.86	270.33	261.06	267.95
4396	NASDAQ	MKTX	Fri, Apr 22, 2022	272.95	276.80	265.40	265.93
4395	NASDAQ	MKTX	Thu, Apr 21, 2022	278.72	280.08	271.30	272.88
4394	NASDAQ	MKTX	Wed, Apr 20, 2022	261.05	279.12	261.05	273.93
4393	NASDAQ	MKTX	Tue, Apr 19, 2022	258.07	263.84	256.78	263.71
4392	NASDAQ	MKTX	Mon, Apr 18, 2022	264.21	265.43	256.26	257.12
4391	NASDAQ	MKTX	Thu, Apr 14, 2022	274.51	276.92	265.30	265.45
4390	NASDAQ	MKTX	Wed, Apr 13, 2022	273.02	276.09	269.67	271.58
4389	NASDAQ	MKTX	Tue, Apr 12, 2022	281.67	285.68	273.52	273.95
4388	NASDAQ	MKTX	Mon, Apr 11, 2022	278.10	285.62	277.93	280.84
4387	NASDAQ	MKTX	Fri, Apr 8, 2022	285.19	290.84	280.70	281.06
4386	NASDAQ	MKTX	Thu, Apr 7, 2022	286.50	294.69	279.43	287.24
4385	NASDAQ	MKTX	Wed, Apr 6, 2022	301.46	307.09	283.78	287.83
4384	NASDAQ	MKTX	Tue, Apr 5, 2022	330.43	332.33	305.93	307.60
4383	NASDAQ	MKTX	Mon, Apr 4, 2022	341.45	350.43	341.04	345.51
4382	NASDAQ	MKTX	Fri, Apr 1, 2022	341.21	345.68	332.67	339.44
4381	NASDAQ	MKTX	Thu, Mar 31, 2022	346.63	352.51	339.12	340.20
4380	NASDAQ	MKTX	Wed, Mar 30, 2022	356.01	356.50	345.45	346.91
4379	NASDAQ	MKTX	Tue, Mar 29, 2022	362.90	368.08	353.76	357.31
4378	NASDAQ	MKTX	Mon, Mar 28, 2022	353.47	359.76	351.31	359.74
4377	NASDAQ	MKTX	Fri, Mar 25, 2022	358.70	358.70	351.65	351.89
4376	NASDAQ	MKTX	Thu, Mar 24, 2022	346.80	355.97	344.54	353.60
4375	NASDAQ	MKTX	Wed, Mar 23, 2022	350.44	356.88	341.75	346.61
4374	NASDAQ	MKTX	Tue, Mar 22, 2022	348.73	355.25	342.72	352.45
4373	NASDAQ	MKTX	Mon, Mar 21, 2022	353.30	355.85	345.32	348.68
4372	NASDAQ	MKTX	Fri, Mar 18, 2022	354.76	357.13	350.74	353.84
4371	NASDAQ	MKTX	Thu, Mar 17, 2022	352.69	357.51	350.69	354.34
4370	NASDAQ	MKTX	Wed, Mar 16, 2022	352.21	360.10	345.45	354.41
4369	NASDAQ	MKTX	Tue, Mar 15, 2022	346.30	350.91	343.00	347.51
4368	NASDAQ	MKTX	Mon, Mar 14, 2022	346.27	350.64	341.01	343.84
4367	NASDAQ	MKTX	Fri, Mar 11, 2022	345.72	346.04	340.74	342.59
4366	NASDAQ	MKTX	Thu, Mar 10, 2022	350.43	382.67	333.11	342.80
4365	NASDAQ	MKTX	Wed, Mar 9, 2022	345.81	350.21	339.93	348.44
4364	NASDAQ	MKTX	Tue, Mar 8, 2022	351.75	352.55	340.16	340.96
4363	NASDAQ	MKTX	Mon, Mar 7, 2022	369.56	371.61	353.70	353.99
4362	NASDAQ	MKTX	Fri, Mar 4, 2022	361.16	369.66	355.63	368.33
4361	NASDAQ	MKTX	Thu, Mar 3, 2022	378.97	379.01	356.50	360.68
4360	NASDAQ	MKTX	Wed, Mar 2, 2022	380.08	380.10	370.79	378.56
4359	NASDAQ	MKTX	Tue, Mar 1, 2022	380.00	390.13	376.68	379.89
4358	NASDAQ	MKTX	Mon, Feb 28, 2022	376.22	385.79	376.22	381.43
4357	NASDAQ	MKTX	Fri, Feb 25, 2022	377.33	380.73	371.49	379.32
4356	NASDAQ	MKTX	Thu, Feb 24, 2022	358.70	378.06	355.54	377.00
4355	NASDAQ	MKTX	Wed, Feb 23, 2022	374.67	377.59	367.93	368.42
4354	NASDAQ	MKTX	Tue, Feb 22, 2022	370.19	378.44	366.48	373.15
4353	NASDAQ	MKTX	Fri, Feb 18, 2022	375.23	381.11	366.75	372.01
4352	NASDAQ	MKTX	Thu, Feb 17, 2022	371.79	378.91	368.77	374.88
4351	NASDAQ	MKTX	Wed, Feb 16, 2022	381.20	382.50	370.82	374.78
4350	NASDAQ	MKTX	Tue, Feb 15, 2022	371.80	382.13	371.80	381.84
4349	NASDAQ	MKTX	Mon, Feb 14, 2022	377.84	381.34	368.15	370.33
4348	NASDAQ	MKTX	Fri, Feb 11, 2022	371.22	378.97	366.74	378.00
4347	NASDAQ	MKTX	Thu, Feb 10, 2022	364.80	372.90	364.09	369.83
4346	NASDAQ	MKTX	Wed, Feb 9, 2022	371.62	375.96	365.34	370.98
4345	NASDAQ	MKTX	Tue, Feb 8, 2022	365.17	368.88	355.44	368.09
4344	NASDAQ	MKTX	Mon, Feb 7, 2022	366.89	378.58	366.89	370.35
4343	NASDAQ	MKTX	Fri, Feb 4, 2022	346.91	372.37	346.41	366.71
4342	NASDAQ	MKTX	Thu, Feb 3, 2022	341.05	352.31	336.04	349.92
4341	NASDAQ	MKTX	Wed, Feb 2, 2022	379.44	379.44	342.65	344.26
4340	NASDAQ	MKTX	Tue, Feb 1, 2022	344.63	353.24	340.52	350.72
4339	NASDAQ	MKTX	Mon, Jan 31, 2022	337.60	344.73	336.10	344.48
4338	NASDAQ	MKTX	Fri, Jan 28, 2022	331.43	336.40	321.17	335.31
4337	NASDAQ	MKTX	Thu, Jan 27, 2022	329.65	338.54	323.75	330.12
4336	NASDAQ	MKTX	Wed, Jan 26, 2022	372.99	372.99	330.55	332.65
4335	NASDAQ	MKTX	Tue, Jan 25, 2022	360.64	360.64	346.96	352.01
4334	NASDAQ	MKTX	Mon, Jan 24, 2022	360.14	366.48	352.56	365.22
4333	NASDAQ	MKTX	Fri, Jan 21, 2022	370.25	372.51	362.36	364.58
4332	NASDAQ	MKTX	Thu, Jan 20, 2022	377.50	378.63	368.49	369.29
4331	NASDAQ	MKTX	Wed, Jan 19, 2022	360.50	373.72	360.50	373.42
4330	NASDAQ	MKTX	Tue, Jan 18, 2022	366.28	367.32	359.29	364.91
4329	NASDAQ	MKTX	Fri, Jan 14, 2022	360.25	372.10	357.81	371.54
4328	NASDAQ	MKTX	Thu, Jan 13, 2022	370.83	375.36	362.89	363.92
4327	NASDAQ	MKTX	Wed, Jan 12, 2022	378.66	379.97	368.35	371.37
4326	NASDAQ	MKTX	Tue, Jan 11, 2022	380.66	383.97	373.00	380.54
4325	NASDAQ	MKTX	Mon, Jan 10, 2022	375.89	381.09	368.21	380.81
4324	NASDAQ	MKTX	Fri, Jan 7, 2022	372.21	380.05	371.57	378.74
4323	NASDAQ	MKTX	Thu, Jan 6, 2022	373.08	377.00	367.65	373.35
4322	NASDAQ	MKTX	Wed, Jan 5, 2022	391.88	395.67	378.65	379.03
4321	NASDAQ	MKTX	Tue, Jan 4, 2022	396.03	400.34	385.20	394.37
4320	NASDAQ	MKTX	Mon, Jan 3, 2022	411.09	412.79	395.14	396.83
4319	NASDAQ	MKTX	Fri, Dec 31, 2021	412.51	414.98	409.66	411.27
4318	NASDAQ	MKTX	Thu, Dec 30, 2021	412.71	415.57	411.85	412.66
4317	NASDAQ	MKTX	Wed, Dec 29, 2021	414.91	417.08	409.11	411.34
4316	NASDAQ	MKTX	Tue, Dec 28, 2021	415.25	419.33	413.46	414.18
4315	NASDAQ	MKTX	Mon, Dec 27, 2021	411.29	416.81	407.91	413.61
4314	NASDAQ	MKTX	Thu, Dec 23, 2021	412.17	420.19	409.63	410.67
4313	NASDAQ	MKTX	Wed, Dec 22, 2021	412.04	412.04	403.99	409.02
4312	NASDAQ	MKTX	Tue, Dec 21, 2021	408.98	413.75	405.38	411.56
4311	NASDAQ	MKTX	Mon, Dec 20, 2021	404.79	410.18	399.56	403.46
4310	NASDAQ	MKTX	Fri, Dec 17, 2021	407.50	418.99	403.08	410.42
4309	NASDAQ	MKTX	Thu, Dec 16, 2021	414.57	422.60	402.55	408.38
4308	NASDAQ	MKTX	Wed, Dec 15, 2021	399.57	415.34	395.49	414.21
4307	NASDAQ	MKTX	Tue, Dec 14, 2021	401.44	402.50	390.77	395.42
4306	NASDAQ	MKTX	Mon, Dec 13, 2021	385.60	403.99	384.52	401.87
4305	NASDAQ	MKTX	Fri, Dec 10, 2021	381.55	387.14	377.77	385.84
4304	NASDAQ	MKTX	Thu, Dec 9, 2021	384.72	387.93	378.02	379.78
4303	NASDAQ	MKTX	Wed, Dec 8, 2021	381.19	387.22	375.68	384.87
4302	NASDAQ	MKTX	Tue, Dec 7, 2021	364.28	384.83	364.28	380.68
4301	NASDAQ	MKTX	Mon, Dec 6, 2021	348.86	364.79	343.74	362.00
4300	NASDAQ	MKTX	Fri, Dec 3, 2021	349.32	353.39	346.01	349.08
4299	NASDAQ	MKTX	Thu, Dec 2, 2021	345.29	353.55	345.29	351.07
4298	NASDAQ	MKTX	Wed, Dec 1, 2021	355.06	357.06	343.64	343.73
4297	NASDAQ	MKTX	Tue, Nov 30, 2021	350.95	358.79	341.50	352.69
4296	NASDAQ	MKTX	Mon, Nov 29, 2021	361.83	363.17	352.62	352.96
4295	NASDAQ	MKTX	Fri, Nov 26, 2021	359.21	365.23	358.63	360.52
4294	NASDAQ	MKTX	Wed, Nov 24, 2021	362.71	365.33	359.20	361.42
4293	NASDAQ	MKTX	Tue, Nov 23, 2021	367.43	367.43	357.28	362.75
4292	NASDAQ	MKTX	Mon, Nov 22, 2021	359.18	368.92	355.01	367.25
4291	NASDAQ	MKTX	Fri, Nov 19, 2021	367.43	368.56	359.58	359.79
4290	NASDAQ	MKTX	Thu, Nov 18, 2021	382.21	382.53	365.00	366.83
4289	NASDAQ	MKTX	Wed, Nov 17, 2021	393.38	393.38	382.36	382.83
4288	NASDAQ	MKTX	Tue, Nov 16, 2021	392.41	393.68	388.38	392.58
4287	NASDAQ	MKTX	Mon, Nov 15, 2021	389.26	391.98	386.97	389.27
4286	NASDAQ	MKTX	Fri, Nov 12, 2021	383.67	393.13	383.67	388.82
4285	NASDAQ	MKTX	Thu, Nov 11, 2021	387.94	387.94	381.61	382.72
4284	NASDAQ	MKTX	Wed, Nov 10, 2021	387.19	392.22	382.88	388.74
4283	NASDAQ	MKTX	Tue, Nov 9, 2021	389.47	393.64	385.60	387.19
4282	NASDAQ	MKTX	Mon, Nov 8, 2021	390.95	391.70	384.56	390.06
4281	NASDAQ	MKTX	Fri, Nov 5, 2021	391.63	391.88	385.01	388.31
4280	NASDAQ	MKTX	Thu, Nov 4, 2021	407.00	408.07	387.06	388.53
4279	NASDAQ	MKTX	Wed, Nov 3, 2021	409.43	409.43	401.81	404.54
4278	NASDAQ	MKTX	Tue, Nov 2, 2021	409.01	412.22	405.01	407.11
4277	NASDAQ	MKTX	Mon, Nov 1, 2021	408.79	410.70	404.35	408.61
4276	NASDAQ	MKTX	Fri, Oct 29, 2021	406.71	409.29	403.71	408.67
4275	NASDAQ	MKTX	Thu, Oct 28, 2021	404.36	410.92	401.36	405.06
4274	NASDAQ	MKTX	Wed, Oct 27, 2021	403.36	406.56	398.96	403.47
4273	NASDAQ	MKTX	Tue, Oct 26, 2021	410.20	412.00	404.08	404.54
4272	NASDAQ	MKTX	Mon, Oct 25, 2021	417.48	417.48	406.88	407.25
4271	NASDAQ	MKTX	Fri, Oct 22, 2021	409.71	416.68	408.54	415.43
4270	NASDAQ	MKTX	Thu, Oct 21, 2021	403.32	417.64	403.07	410.73
4269	NASDAQ	MKTX	Wed, Oct 20, 2021	421.33	424.04	399.71	405.69
4268	NASDAQ	MKTX	Tue, Oct 19, 2021	407.89	411.19	405.46	411.19
4267	NASDAQ	MKTX	Mon, Oct 18, 2021	402.18	405.99	400.77	405.00
4266	NASDAQ	MKTX	Fri, Oct 15, 2021	405.92	410.72	404.51	405.77
4265	NASDAQ	MKTX	Thu, Oct 14, 2021	399.34	404.42	398.69	403.17
4264	NASDAQ	MKTX	Wed, Oct 13, 2021	398.03	403.85	396.17	400.08
4263	NASDAQ	MKTX	Tue, Oct 12, 2021	403.82	407.04	397.51	397.80
4262	NASDAQ	MKTX	Mon, Oct 11, 2021	408.74	415.74	402.70	402.96
4261	NASDAQ	MKTX	Fri, Oct 8, 2021	418.19	418.60	410.14	410.15
4260	NASDAQ	MKTX	Thu, Oct 7, 2021	414.68	425.56	414.68	419.84
4259	NASDAQ	MKTX	Wed, Oct 6, 2021	415.50	418.33	403.70	412.43
4258	NASDAQ	MKTX	Tue, Oct 5, 2021	419.76	434.14	419.08	431.53
4257	NASDAQ	MKTX	Mon, Oct 4, 2021	417.00	420.91	409.30	417.82
4256	NASDAQ	MKTX	Fri, Oct 1, 2021	421.33	421.62	408.01	417.82
4255	NASDAQ	MKTX	Thu, Sep 30, 2021	425.87	429.24	418.41	420.69
4254	NASDAQ	MKTX	Wed, Sep 29, 2021	419.49	427.31	419.49	423.66
4253	NASDAQ	MKTX	Tue, Sep 28, 2021	414.05	419.10	408.80	418.86
4252	NASDAQ	MKTX	Mon, Sep 27, 2021	419.21	424.89	415.41	417.22
4251	NASDAQ	MKTX	Fri, Sep 24, 2021	424.17	424.40	417.70	424.00
4250	NASDAQ	MKTX	Thu, Sep 23, 2021	425.00	427.36	422.06	425.10
4249	NASDAQ	MKTX	Wed, Sep 22, 2021	423.13	426.25	420.01	425.65
4248	NASDAQ	MKTX	Tue, Sep 21, 2021	429.17	430.13	421.67	421.81
4247	NASDAQ	MKTX	Mon, Sep 20, 2021	425.50	430.20	421.03	425.48
4246	NASDAQ	MKTX	Fri, Sep 17, 2021	427.24	429.89	423.21	426.00
4245	NASDAQ	MKTX	Thu, Sep 16, 2021	424.95	429.39	422.92	427.62
4244	NASDAQ	MKTX	Wed, Sep 15, 2021	425.56	435.02	421.44	425.79
4243	NASDAQ	MKTX	Tue, Sep 14, 2021	435.36	438.05	420.79	426.24
4242	NASDAQ	MKTX	Mon, Sep 13, 2021	440.25	446.56	429.15	432.08
4241	NASDAQ	MKTX	Fri, Sep 10, 2021	441.39	443.95	435.65	438.49
4240	NASDAQ	MKTX	Thu, Sep 9, 2021	450.50	454.44	442.82	443.63
4239	NASDAQ	MKTX	Wed, Sep 8, 2021	450.08	456.13	444.00	451.85
4238	NASDAQ	MKTX	Tue, Sep 7, 2021	473.40	473.40	449.52	451.30
4237	NASDAQ	MKTX	Fri, Sep 3, 2021	479.03	485.43	474.62	475.22
4236	NASDAQ	MKTX	Thu, Sep 2, 2021	482.82	482.82	474.65	479.47
4235	NASDAQ	MKTX	Wed, Sep 1, 2021	474.74	481.57	471.27	479.54
4234	NASDAQ	MKTX	Tue, Aug 31, 2021	478.42	482.93	474.95	475.92
4233	NASDAQ	MKTX	Mon, Aug 30, 2021	485.71	487.08	476.14	477.52
4232	NASDAQ	MKTX	Fri, Aug 27, 2021	477.99	487.79	476.77	484.77
4231	NASDAQ	MKTX	Thu, Aug 26, 2021	470.23	479.47	469.93	476.53
4230	NASDAQ	MKTX	Wed, Aug 25, 2021	480.04	482.28	466.50	472.33
4229	NASDAQ	MKTX	Tue, Aug 24, 2021	477.71	481.34	473.22	480.75
4228	NASDAQ	MKTX	Mon, Aug 23, 2021	478.28	486.04	475.72	476.78
4227	NASDAQ	MKTX	Fri, Aug 20, 2021	473.20	481.02	469.26	475.50
4226	NASDAQ	MKTX	Thu, Aug 19, 2021	459.97	475.37	459.30	472.27
4225	NASDAQ	MKTX	Wed, Aug 18, 2021	475.27	475.40	461.52	461.84
4224	NASDAQ	MKTX	Tue, Aug 17, 2021	468.53	476.99	465.01	474.53
4223	NASDAQ	MKTX	Mon, Aug 16, 2021	464.83	470.93	460.58	470.05
4222	NASDAQ	MKTX	Fri, Aug 13, 2021	465.48	467.30	461.95	463.42
4221	NASDAQ	MKTX	Thu, Aug 12, 2021	460.54	465.13	453.35	463.31
4220	NASDAQ	MKTX	Wed, Aug 11, 2021	471.06	473.08	459.58	462.50
4219	NASDAQ	MKTX	Tue, Aug 10, 2021	485.00	485.04	465.11	467.55
4218	NASDAQ	MKTX	Mon, Aug 9, 2021	487.05	490.01	482.64	484.64
4217	NASDAQ	MKTX	Fri, Aug 6, 2021	492.42	492.42	481.28	485.70
4216	NASDAQ	MKTX	Thu, Aug 5, 2021	494.52	498.97	486.11	490.73
4215	NASDAQ	MKTX	Wed, Aug 4, 2021	480.69	493.40	480.69	492.13
4214	NASDAQ	MKTX	Tue, Aug 3, 2021	478.59	480.16	471.62	479.94
4213	NASDAQ	MKTX	Mon, Aug 2, 2021	478.51	488.57	475.47	480.00
4212	NASDAQ	MKTX	Fri, Jul 30, 2021	475.25	479.89	473.23	475.17
4211	NASDAQ	MKTX	Thu, Jul 29, 2021	471.15	479.36	465.84	475.78
4210	NASDAQ	MKTX	Wed, Jul 28, 2021	466.63	474.73	465.07	470.94
4209	NASDAQ	MKTX	Tue, Jul 27, 2021	466.52	468.72	461.49	466.72
4208	NASDAQ	MKTX	Mon, Jul 26, 2021	471.37	473.52	463.31	466.95
4207	NASDAQ	MKTX	Fri, Jul 23, 2021	467.93	476.31	464.97	475.19
4206	NASDAQ	MKTX	Thu, Jul 22, 2021	453.08	468.48	451.81	464.42
4205	NASDAQ	MKTX	Wed, Jul 21, 2021	467.99	478.76	453.97	455.85
4204	NASDAQ	MKTX	Tue, Jul 20, 2021	462.22	465.53	459.08	460.50
4203	NASDAQ	MKTX	Mon, Jul 19, 2021	457.15	466.37	456.76	462.68
4202	NASDAQ	MKTX	Fri, Jul 16, 2021	455.54	461.92	453.01	459.09
4201	NASDAQ	MKTX	Thu, Jul 15, 2021	458.00	460.63	453.63	454.67
4200	NASDAQ	MKTX	Wed, Jul 14, 2021	459.31	462.22	453.75	459.46
4199	NASDAQ	MKTX	Tue, Jul 13, 2021	459.45	462.48	457.05	459.00
4198	NASDAQ	MKTX	Mon, Jul 12, 2021	460.22	462.99	457.41	461.82
4197	NASDAQ	MKTX	Fri, Jul 9, 2021	461.98	465.15	452.46	460.77
4196	NASDAQ	MKTX	Thu, Jul 8, 2021	448.85	462.37	446.60	459.02
4195	NASDAQ	MKTX	Wed, Jul 7, 2021	471.64	473.09	441.03	450.08
4194	NASDAQ	MKTX	Tue, Jul 6, 2021	462.66	473.64	460.61	471.80
4193	NASDAQ	MKTX	Fri, Jul 2, 2021	465.98	468.16	460.14	463.87
4192	NASDAQ	MKTX	Thu, Jul 1, 2021	463.60	471.61	462.49	464.21
4191	NASDAQ	MKTX	Wed, Jun 30, 2021	473.36	473.36	461.35	463.59
4190	NASDAQ	MKTX	Tue, Jun 29, 2021	469.00	473.81	466.87	472.14
4189	NASDAQ	MKTX	Mon, Jun 28, 2021	470.24	471.28	465.96	469.62
4188	NASDAQ	MKTX	Fri, Jun 25, 2021	462.36	468.95	460.49	467.96
4187	NASDAQ	MKTX	Thu, Jun 24, 2021	460.32	465.09	457.22	461.06
4186	NASDAQ	MKTX	Wed, Jun 23, 2021	458.22	460.81	456.22	457.82
4185	NASDAQ	MKTX	Tue, Jun 22, 2021	454.34	460.02	450.90	457.81
4184	NASDAQ	MKTX	Mon, Jun 21, 2021	449.85	459.40	442.82	455.20
4183	NASDAQ	MKTX	Fri, Jun 18, 2021	458.50	461.36	446.33	449.54
4182	NASDAQ	MKTX	Thu, Jun 17, 2021	448.66	466.33	448.66	461.09
4181	NASDAQ	MKTX	Wed, Jun 16, 2021	453.84	457.76	445.83	449.36
4180	NASDAQ	MKTX	Tue, Jun 15, 2021	454.71	457.54	451.54	452.52
4179	NASDAQ	MKTX	Mon, Jun 14, 2021	443.52	455.10	441.29	454.71
4178	NASDAQ	MKTX	Fri, Jun 11, 2021	435.86	442.99	434.13	440.86
4177	NASDAQ	MKTX	Thu, Jun 10, 2021	434.80	436.16	431.59	432.89
4176	NASDAQ	MKTX	Wed, Jun 9, 2021	440.76	443.61	433.26	433.62
4175	NASDAQ	MKTX	Tue, Jun 8, 2021	450.18	452.14	440.44	440.76
4174	NASDAQ	MKTX	Mon, Jun 7, 2021	448.47	449.03	441.64	448.59
4173	NASDAQ	MKTX	Fri, Jun 4, 2021	446.73	450.76	443.12	450.23
4172	NASDAQ	MKTX	Thu, Jun 3, 2021	449.68	455.86	440.36	444.21
4171	NASDAQ	MKTX	Wed, Jun 2, 2021	452.67	460.71	450.53	460.46
4170	NASDAQ	MKTX	Tue, Jun 1, 2021	468.20	471.01	454.10	454.33
4169	NASDAQ	MKTX	Fri, May 28, 2021	461.40	469.95	460.00	466.54
4168	NASDAQ	MKTX	Thu, May 27, 2021	460.62	464.60	455.01	462.03
4167	NASDAQ	MKTX	Wed, May 26, 2021	461.03	466.56	458.76	462.76
4166	NASDAQ	MKTX	Tue, May 25, 2021	456.31	462.68	454.70	458.52
4165	NASDAQ	MKTX	Mon, May 24, 2021	459.11	460.75	454.89	456.40
4164	NASDAQ	MKTX	Fri, May 21, 2021	452.41	458.16	450.35	455.99
4163	NASDAQ	MKTX	Thu, May 20, 2021	445.01	453.55	443.27	450.94
4162	NASDAQ	MKTX	Wed, May 19, 2021	440.81	446.72	435.23	443.14
4161	NASDAQ	MKTX	Tue, May 18, 2021	455.46	456.95	444.67	446.70
4160	NASDAQ	MKTX	Mon, May 17, 2021	455.37	461.00	451.32	455.09
4159	NASDAQ	MKTX	Fri, May 14, 2021	453.12	459.18	443.57	456.30
4158	NASDAQ	MKTX	Thu, May 13, 2021	446.91	455.05	442.59	452.22
4157	NASDAQ	MKTX	Wed, May 12, 2021	445.03	448.67	442.10	444.82
4156	NASDAQ	MKTX	Tue, May 11, 2021	434.44	448.96	431.19	448.04
4155	NASDAQ	MKTX	Mon, May 10, 2021	438.00	446.08	433.32	439.79
4154	NASDAQ	MKTX	Fri, May 7, 2021	444.66	456.66	432.95	437.17
4153	NASDAQ	MKTX	Thu, May 6, 2021	451.34	456.27	434.22	438.61
4152	NASDAQ	MKTX	Wed, May 5, 2021	475.84	476.46	455.94	456.62
4151	NASDAQ	MKTX	Tue, May 4, 2021	487.35	487.35	473.28	474.00
4150	NASDAQ	MKTX	Mon, May 3, 2021	490.37	492.34	487.59	488.68
4149	NASDAQ	MKTX	Fri, Apr 30, 2021	492.24	492.81	486.04	488.46
4148	NASDAQ	MKTX	Thu, Apr 29, 2021	487.00	497.75	487.00	495.77
4147	NASDAQ	MKTX	Wed, Apr 28, 2021	498.08	498.08	486.41	489.37
4146	NASDAQ	MKTX	Tue, Apr 27, 2021	503.80	505.92	494.13	495.65
4145	NASDAQ	MKTX	Mon, Apr 26, 2021	509.56	514.61	501.78	505.21
4144	NASDAQ	MKTX	Fri, Apr 23, 2021	501.50	510.71	492.35	507.46
4143	NASDAQ	MKTX	Thu, Apr 22, 2021	500.00	509.95	494.71	502.88
4142	NASDAQ	MKTX	Wed, Apr 21, 2021	529.82	533.36	519.54	523.25
4141	NASDAQ	MKTX	Tue, Apr 20, 2021	536.00	539.06	528.60	529.12
4140	NASDAQ	MKTX	Mon, Apr 19, 2021	536.01	540.46	526.13	533.62
4139	NASDAQ	MKTX	Fri, Apr 16, 2021	544.38	544.38	528.43	534.95
4138	NASDAQ	MKTX	Thu, Apr 15, 2021	538.49	545.77	535.48	539.15
4137	NASDAQ	MKTX	Wed, Apr 14, 2021	541.37	544.48	532.03	534.84
4136	NASDAQ	MKTX	Tue, Apr 13, 2021	536.00	546.16	535.10	539.68
4135	NASDAQ	MKTX	Mon, Apr 12, 2021	532.40	536.01	523.00	535.45
4134	NASDAQ	MKTX	Fri, Apr 9, 2021	529.13	536.87	521.44	534.56
4133	NASDAQ	MKTX	Thu, Apr 8, 2021	527.64	535.53	523.02	531.48
4132	NASDAQ	MKTX	Wed, Apr 7, 2021	534.62	537.00	511.44	521.01
4131	NASDAQ	MKTX	Tue, Apr 6, 2021	508.25	535.55	508.25	533.06
4130	NASDAQ	MKTX	Mon, Apr 5, 2021	522.83	523.00	508.00	520.00
4129	NASDAQ	MKTX	Thu, Apr 1, 2021	504.06	526.60	502.77	520.28
4128	NASDAQ	MKTX	Wed, Mar 31, 2021	499.44	510.57	497.48	497.92
4127	NASDAQ	MKTX	Tue, Mar 30, 2021	515.46	518.63	495.03	495.75
4126	NASDAQ	MKTX	Mon, Mar 29, 2021	516.11	524.18	507.84	516.68
4125	NASDAQ	MKTX	Fri, Mar 26, 2021	497.16	519.29	495.38	517.80
4124	NASDAQ	MKTX	Thu, Mar 25, 2021	500.05	500.62	488.80	497.71
4123	NASDAQ	MKTX	Wed, Mar 24, 2021	523.75	523.75	496.34	500.93
4122	NASDAQ	MKTX	Tue, Mar 23, 2021	518.29	530.17	514.52	526.12
4121	NASDAQ	MKTX	Mon, Mar 22, 2021	507.47	523.07	507.47	521.28
4120	NASDAQ	MKTX	Fri, Mar 19, 2021	504.74	513.90	500.21	510.12
4119	NASDAQ	MKTX	Thu, Mar 18, 2021	507.50	517.51	500.00	501.42
4118	NASDAQ	MKTX	Wed, Mar 17, 2021	515.60	518.79	505.93	513.00
4117	NASDAQ	MKTX	Tue, Mar 16, 2021	529.77	533.40	511.49	516.91
4116	NASDAQ	MKTX	Mon, Mar 15, 2021	523.74	534.17	513.22	525.41
4115	NASDAQ	MKTX	Fri, Mar 12, 2021	522.80	523.91	507.58	518.97
4114	NASDAQ	MKTX	Thu, Mar 11, 2021	517.12	526.73	515.53	523.82
4113	NASDAQ	MKTX	Wed, Mar 10, 2021	530.11	530.11	512.48	516.79
4112	NASDAQ	MKTX	Tue, Mar 9, 2021	518.34	540.40	518.27	524.09
4111	NASDAQ	MKTX	Mon, Mar 8, 2021	504.99	522.53	496.88	512.97
4110	NASDAQ	MKTX	Fri, Mar 5, 2021	488.10	506.82	471.04	504.37
4109	NASDAQ	MKTX	Thu, Mar 4, 2021	505.28	510.60	478.78	484.93
4108	NASDAQ	MKTX	Wed, Mar 3, 2021	573.89	575.10	508.63	509.35
4107	NASDAQ	MKTX	Tue, Mar 2, 2021	582.00	587.05	574.22	578.88
4106	NASDAQ	MKTX	Mon, Mar 1, 2021	564.93	580.99	563.82	579.07
4105	NASDAQ	MKTX	Fri, Feb 26, 2021	551.67	561.21	543.13	555.94
4104	NASDAQ	MKTX	Thu, Feb 25, 2021	545.72	557.06	544.09	551.77
4103	NASDAQ	MKTX	Wed, Feb 24, 2021	544.14	548.73	536.00	545.46
4102	NASDAQ	MKTX	Tue, Feb 23, 2021	537.86	552.91	530.09	549.14
4101	NASDAQ	MKTX	Mon, Feb 22, 2021	547.13	547.13	529.24	541.07
4100	NASDAQ	MKTX	Fri, Feb 19, 2021	548.41	557.99	545.73	550.21
4099	NASDAQ	MKTX	Thu, Feb 18, 2021	532.75	543.83	531.33	543.69
4098	NASDAQ	MKTX	Wed, Feb 17, 2021	531.54	541.89	527.53	535.71
4097	NASDAQ	MKTX	Tue, Feb 16, 2021	556.58	556.58	532.21	537.52
4096	NASDAQ	MKTX	Fri, Feb 12, 2021	547.52	553.44	544.46	552.55
4095	NASDAQ	MKTX	Thu, Feb 11, 2021	557.97	560.60	541.35	545.72
4094	NASDAQ	MKTX	Wed, Feb 10, 2021	561.35	561.35	549.93	553.99
4093	NASDAQ	MKTX	Tue, Feb 9, 2021	567.07	572.18	552.05	557.76
4092	NASDAQ	MKTX	Mon, Feb 8, 2021	572.32	576.13	563.33	569.72
4091	NASDAQ	MKTX	Fri, Feb 5, 2021	570.95	574.99	564.89	571.66
4090	NASDAQ	MKTX	Thu, Feb 4, 2021	563.99	572.84	558.80	566.20
4089	NASDAQ	MKTX	Wed, Feb 3, 2021	580.57	587.89	562.21	563.81
4088	NASDAQ	MKTX	Tue, Feb 2, 2021	568.00	589.25	568.00	580.11
4087	NASDAQ	MKTX	Mon, Feb 1, 2021	549.55	575.38	544.97	568.73
4086	NASDAQ	MKTX	Fri, Jan 29, 2021	532.72	542.69	527.34	540.76
4085	NASDAQ	MKTX	Thu, Jan 28, 2021	530.00	545.98	530.00	536.55
4084	NASDAQ	MKTX	Wed, Jan 27, 2021	509.56	537.92	501.00	534.43
4083	NASDAQ	MKTX	Tue, Jan 26, 2021	509.90	513.00	503.25	509.81
4082	NASDAQ	MKTX	Mon, Jan 25, 2021	510.55	516.14	502.18	509.35
4081	NASDAQ	MKTX	Fri, Jan 22, 2021	516.98	519.47	509.03	509.70
4080	NASDAQ	MKTX	Thu, Jan 21, 2021	519.34	519.34	509.11	514.13
4079	NASDAQ	MKTX	Wed, Jan 20, 2021	515.96	518.50	507.99	517.37
4078	NASDAQ	MKTX	Tue, Jan 19, 2021	533.51	533.51	509.18	515.89
4077	NASDAQ	MKTX	Fri, Jan 15, 2021	512.53	529.82	510.01	523.00
4076	NASDAQ	MKTX	Thu, Jan 14, 2021	536.10	536.10	510.42	512.08
4075	NASDAQ	MKTX	Wed, Jan 13, 2021	528.18	537.93	520.96	536.32
4074	NASDAQ	MKTX	Tue, Jan 12, 2021	540.60	545.59	524.77	528.68
4073	NASDAQ	MKTX	Mon, Jan 11, 2021	548.77	549.81	541.40	543.72
4072	NASDAQ	MKTX	Fri, Jan 8, 2021	549.86	560.58	546.75	552.09
4071	NASDAQ	MKTX	Thu, Jan 7, 2021	543.74	557.99	540.46	549.21
4070	NASDAQ	MKTX	Wed, Jan 6, 2021	545.67	553.88	535.93	545.08
4069	NASDAQ	MKTX	Tue, Jan 5, 2021	562.84	565.15	545.30	554.25
4068	NASDAQ	MKTX	Mon, Jan 4, 2021	575.39	583.81	559.07	562.78
4067	NASDAQ	MKTX	Thu, Dec 31, 2020	563.41	572.11	558.83	570.56
4066	NASDAQ	MKTX	Wed, Dec 30, 2020	568.00	573.13	560.36	562.27
4065	NASDAQ	MKTX	Tue, Dec 29, 2020	570.00	571.52	560.32	564.79
4064	NASDAQ	MKTX	Mon, Dec 28, 2020	579.89	579.89	559.17	565.77
4063	NASDAQ	MKTX	Thu, Dec 24, 2020	576.48	582.68	567.86	573.08
4062	NASDAQ	MKTX	Wed, Dec 23, 2020	594.49	601.42	571.82	572.97
4061	NASDAQ	MKTX	Tue, Dec 22, 2020	580.15	590.78	578.12	590.32
4060	NASDAQ	MKTX	Mon, Dec 21, 2020	575.64	579.40	560.25	578.44
4059	NASDAQ	MKTX	Fri, Dec 18, 2020	579.62	580.66	571.59	578.88
4058	NASDAQ	MKTX	Thu, Dec 17, 2020	563.52	578.94	562.93	577.35
4057	NASDAQ	MKTX	Wed, Dec 16, 2020	557.03	563.20	551.21	560.50
4056	NASDAQ	MKTX	Tue, Dec 15, 2020	552.85	556.83	545.26	553.79
4055	NASDAQ	MKTX	Mon, Dec 14, 2020	553.61	574.80	549.78	551.15
4054	NASDAQ	MKTX	Fri, Dec 11, 2020	551.25	561.65	538.05	547.67
4053	NASDAQ	MKTX	Thu, Dec 10, 2020	562.49	566.73	545.58	551.58
4052	NASDAQ	MKTX	Wed, Dec 9, 2020	562.35	569.13	557.25	564.67
4051	NASDAQ	MKTX	Tue, Dec 8, 2020	566.13	569.28	560.68	566.01
4050	NASDAQ	MKTX	Mon, Dec 7, 2020	539.33	571.05	539.33	569.94
4049	NASDAQ	MKTX	Fri, Dec 4, 2020	558.50	573.84	535.98	539.17
4048	NASDAQ	MKTX	Thu, Dec 3, 2020	545.35	562.87	541.32	555.63
4047	NASDAQ	MKTX	Wed, Dec 2, 2020	545.57	548.50	535.92	540.78
4046	NASDAQ	MKTX	Tue, Dec 1, 2020	547.79	549.35	538.46	546.61
4045	NASDAQ	MKTX	Mon, Nov 30, 2020	530.84	541.54	526.04	539.18
4044	NASDAQ	MKTX	Fri, Nov 27, 2020	515.04	534.97	515.04	533.89
4043	NASDAQ	MKTX	Wed, Nov 25, 2020	518.46	523.43	507.10	514.35
4042	NASDAQ	MKTX	Tue, Nov 24, 2020	522.16	534.99	515.57	518.46
4041	NASDAQ	MKTX	Mon, Nov 23, 2020	551.17	551.33	518.02	519.91
4040	NASDAQ	MKTX	Fri, Nov 20, 2020	528.15	548.27	525.07	546.14
4039	NASDAQ	MKTX	Thu, Nov 19, 2020	517.77	539.04	511.75	534.22
4038	NASDAQ	MKTX	Wed, Nov 18, 2020	515.26	520.81	506.12	512.26
4037	NASDAQ	MKTX	Tue, Nov 17, 2020	522.98	522.98	509.03	514.09
4036	NASDAQ	MKTX	Mon, Nov 16, 2020	528.39	528.39	502.65	521.99
4035	NASDAQ	MKTX	Fri, Nov 13, 2020	539.70	541.43	519.71	522.93
4034	NASDAQ	MKTX	Thu, Nov 12, 2020	550.26	550.43	531.82	534.81
4033	NASDAQ	MKTX	Wed, Nov 11, 2020	536.32	547.12	525.05	544.91
4032	NASDAQ	MKTX	Tue, Nov 10, 2020	526.10	529.92	506.46	525.04
4031	NASDAQ	MKTX	Mon, Nov 9, 2020	604.61	606.45	534.05	534.84
4030	NASDAQ	MKTX	Fri, Nov 6, 2020	580.92	592.44	567.31	579.18
4029	NASDAQ	MKTX	Thu, Nov 5, 2020	586.91	602.77	580.66	581.17
4028	NASDAQ	MKTX	Wed, Nov 4, 2020	549.27	585.18	545.09	579.92
4027	NASDAQ	MKTX	Tue, Nov 3, 2020	542.95	545.80	535.41	539.69
4026	NASDAQ	MKTX	Mon, Nov 2, 2020	544.41	552.77	533.57	538.79
4025	NASDAQ	MKTX	Fri, Oct 30, 2020	550.34	556.31	532.60	538.85
4024	NASDAQ	MKTX	Thu, Oct 29, 2020	556.76	564.39	550.27	555.86
4023	NASDAQ	MKTX	Wed, Oct 28, 2020	567.76	567.76	548.94	557.02
4022	NASDAQ	MKTX	Tue, Oct 27, 2020	544.97	575.60	539.87	573.00
4021	NASDAQ	MKTX	Mon, Oct 26, 2020	558.25	559.01	541.67	547.31
4020	NASDAQ	MKTX	Fri, Oct 23, 2020	567.00	568.47	553.38	558.91
4019	NASDAQ	MKTX	Thu, Oct 22, 2020	562.67	572.45	558.61	567.37
4018	NASDAQ	MKTX	Wed, Oct 21, 2020	555.79	570.17	553.57	558.08
4017	NASDAQ	MKTX	Tue, Oct 20, 2020	543.01	558.32	541.17	549.99
4016	NASDAQ	MKTX	Mon, Oct 19, 2020	541.51	549.50	537.32	539.26
4015	NASDAQ	MKTX	Fri, Oct 16, 2020	543.36	547.65	535.45	538.07
4014	NASDAQ	MKTX	Thu, Oct 15, 2020	530.97	544.11	528.63	540.48
4013	NASDAQ	MKTX	Wed, Oct 14, 2020	541.00	546.25	534.27	535.43
4012	NASDAQ	MKTX	Tue, Oct 13, 2020	534.07	542.36	534.07	540.09
4011	NASDAQ	MKTX	Mon, Oct 12, 2020	525.27	536.35	523.15	532.23
4010	NASDAQ	MKTX	Fri, Oct 9, 2020	519.86	524.25	519.38	522.05
4009	NASDAQ	MKTX	Thu, Oct 8, 2020	513.01	519.41	511.67	518.42
4008	NASDAQ	MKTX	Wed, Oct 7, 2020	505.00	512.94	504.86	510.23
4007	NASDAQ	MKTX	Tue, Oct 6, 2020	499.57	501.41	492.42	498.58
4006	NASDAQ	MKTX	Mon, Oct 5, 2020	488.87	498.07	486.72	497.28
4005	NASDAQ	MKTX	Fri, Oct 2, 2020	477.97	489.99	472.60	482.52
4004	NASDAQ	MKTX	Thu, Oct 1, 2020	483.91	487.78	480.41	482.97
4003	NASDAQ	MKTX	Wed, Sep 30, 2020	487.52	492.59	477.91	481.59
4002	NASDAQ	MKTX	Tue, Sep 29, 2020	473.70	491.18	473.07	485.43
4001	NASDAQ	MKTX	Mon, Sep 28, 2020	467.18	478.13	464.76	476.05
4000	NASDAQ	MKTX	Fri, Sep 25, 2020	450.69	465.66	450.69	465.10
3999	NASDAQ	MKTX	Thu, Sep 24, 2020	448.23	463.59	447.84	452.12
3998	NASDAQ	MKTX	Wed, Sep 23, 2020	449.84	458.39	447.30	449.46
3997	NASDAQ	MKTX	Tue, Sep 22, 2020	442.77	447.08	437.07	446.95
3996	NASDAQ	MKTX	Mon, Sep 21, 2020	434.33	443.71	434.33	443.00
3995	NASDAQ	MKTX	Fri, Sep 18, 2020	446.84	449.40	437.89	438.66
3994	NASDAQ	MKTX	Thu, Sep 17, 2020	458.03	458.03	444.22	447.49
3993	NASDAQ	MKTX	Wed, Sep 16, 2020	468.85	472.71	461.36	461.92
3992	NASDAQ	MKTX	Tue, Sep 15, 2020	463.91	465.53	461.64	464.06
3991	NASDAQ	MKTX	Mon, Sep 14, 2020	457.93	465.41	457.89	461.85
3990	NASDAQ	MKTX	Fri, Sep 11, 2020	455.08	459.80	448.57	453.07
3989	NASDAQ	MKTX	Thu, Sep 10, 2020	462.08	467.64	450.68	451.53
3988	NASDAQ	MKTX	Wed, Sep 9, 2020	457.18	463.75	450.41	458.67
3987	NASDAQ	MKTX	Tue, Sep 8, 2020	449.34	455.00	441.12	449.62
3986	NASDAQ	MKTX	Fri, Sep 4, 2020	469.09	470.11	451.02	454.45
3985	NASDAQ	MKTX	Thu, Sep 3, 2020	489.23	489.61	467.60	471.23
3984	NASDAQ	MKTX	Wed, Sep 2, 2020	489.44	499.20	487.53	494.09
3983	NASDAQ	MKTX	Tue, Sep 1, 2020	489.51	491.07	486.45	490.42
3982	NASDAQ	MKTX	Mon, Aug 31, 2020	484.64	492.02	484.38	485.94
3981	NASDAQ	MKTX	Fri, Aug 28, 2020	501.60	501.60	482.99	484.37
3980	NASDAQ	MKTX	Thu, Aug 27, 2020	495.30	506.77	494.38	496.20
3979	NASDAQ	MKTX	Wed, Aug 26, 2020	487.28	505.00	484.42	499.41
3978	NASDAQ	MKTX	Tue, Aug 25, 2020	486.45	487.03	479.50	484.49
3977	NASDAQ	MKTX	Mon, Aug 24, 2020	499.86	501.12	486.75	489.48
3976	NASDAQ	MKTX	Fri, Aug 21, 2020	504.05	504.70	498.94	499.84
3975	NASDAQ	MKTX	Thu, Aug 20, 2020	493.86	504.50	493.02	501.37
3974	NASDAQ	MKTX	Wed, Aug 19, 2020	505.78	506.91	491.17	491.88
3973	NASDAQ	MKTX	Tue, Aug 18, 2020	500.52	502.00	497.80	499.03
3972	NASDAQ	MKTX	Mon, Aug 17, 2020	495.20	502.58	494.73	500.59
3971	NASDAQ	MKTX	Fri, Aug 14, 2020	501.76	502.85	494.57	496.50
3970	NASDAQ	MKTX	Thu, Aug 13, 2020	491.78	498.06	483.70	496.76
3969	NASDAQ	MKTX	Wed, Aug 12, 2020	482.02	495.56	482.02	492.54
3968	NASDAQ	MKTX	Tue, Aug 11, 2020	483.38	488.63	471.09	482.79
3967	NASDAQ	MKTX	Mon, Aug 10, 2020	508.88	508.88	480.57	482.67
3966	NASDAQ	MKTX	Fri, Aug 7, 2020	500.70	510.60	500.70	508.20
3965	NASDAQ	MKTX	Thu, Aug 6, 2020	505.48	508.92	501.18	503.65
3964	NASDAQ	MKTX	Wed, Aug 5, 2020	504.84	511.02	502.35	510.09
3963	NASDAQ	MKTX	Tue, Aug 4, 2020	507.41	512.60	502.61	508.67
3962	NASDAQ	MKTX	Mon, Aug 3, 2020	520.59	525.96	510.58	511.69
3961	NASDAQ	MKTX	Fri, Jul 31, 2020	518.08	519.00	505.56	516.70
3960	NASDAQ	MKTX	Thu, Jul 30, 2020	510.18	517.77	505.32	516.55
3959	NASDAQ	MKTX	Wed, Jul 29, 2020	510.82	518.98	510.82	517.39
3958	NASDAQ	MKTX	Tue, Jul 28, 2020	517.86	518.02	502.68	509.60
3957	NASDAQ	MKTX	Mon, Jul 27, 2020	509.34	522.04	509.23	521.00
3956	NASDAQ	MKTX	Fri, Jul 24, 2020	508.75	512.00	501.02	505.81
3955	NASDAQ	MKTX	Thu, Jul 23, 2020	531.11	532.06	506.83	509.18
3954	NASDAQ	MKTX	Wed, Jul 22, 2020	510.00	536.82	510.00	527.11
3953	NASDAQ	MKTX	Tue, Jul 21, 2020	534.08	536.06	531.39	533.45
3952	NASDAQ	MKTX	Mon, Jul 20, 2020	534.66	540.33	532.67	534.05
3951	NASDAQ	MKTX	Fri, Jul 17, 2020	535.26	536.26	529.95	532.54
3950	NASDAQ	MKTX	Thu, Jul 16, 2020	528.35	539.94	525.72	530.76
3949	NASDAQ	MKTX	Wed, Jul 15, 2020	525.84	535.30	520.03	531.86
3948	NASDAQ	MKTX	Tue, Jul 14, 2020	517.60	522.51	506.36	522.22
3947	NASDAQ	MKTX	Mon, Jul 13, 2020	541.32	542.85	515.18	517.57
3946	NASDAQ	MKTX	Fri, Jul 10, 2020	547.50	549.99	535.71	537.23
3945	NASDAQ	MKTX	Thu, Jul 9, 2020	547.04	561.68	544.00	548.61
3944	NASDAQ	MKTX	Wed, Jul 8, 2020	539.35	546.03	537.05	544.42
3943	NASDAQ	MKTX	Tue, Jul 7, 2020	517.47	537.88	516.70	533.16
3942	NASDAQ	MKTX	Mon, Jul 6, 2020	509.36	531.43	509.19	520.79
3941	NASDAQ	MKTX	Thu, Jul 2, 2020	512.88	512.88	500.47	501.88
3940	NASDAQ	MKTX	Wed, Jul 1, 2020	500.16	509.98	493.60	506.01
3939	NASDAQ	MKTX	Tue, Jun 30, 2020	506.72	506.72	493.77	500.92
3938	NASDAQ	MKTX	Mon, Jun 29, 2020	493.42	500.96	486.09	498.61
3937	NASDAQ	MKTX	Fri, Jun 26, 2020	505.60	510.00	485.04	489.83
3936	NASDAQ	MKTX	Thu, Jun 25, 2020	505.51	513.52	497.15	507.36
3935	NASDAQ	MKTX	Wed, Jun 24, 2020	519.15	522.47	503.42	505.19
3934	NASDAQ	MKTX	Tue, Jun 23, 2020	522.23	527.13	517.18	519.52
3933	NASDAQ	MKTX	Mon, Jun 22, 2020	521.71	524.98	512.85	519.07
3932	NASDAQ	MKTX	Fri, Jun 19, 2020	511.31	523.09	501.39	520.28
3931	NASDAQ	MKTX	Thu, Jun 18, 2020	503.97	506.82	497.50	500.86
3930	NASDAQ	MKTX	Wed, Jun 17, 2020	503.00	515.84	501.84	508.99
3929	NASDAQ	MKTX	Tue, Jun 16, 2020	504.60	506.57	490.56	498.99
3928	NASDAQ	MKTX	Mon, Jun 15, 2020	488.33	502.28	485.90	501.13
3927	NASDAQ	MKTX	Fri, Jun 12, 2020	486.56	496.72	482.58	492.79
3926	NASDAQ	MKTX	Thu, Jun 11, 2020	509.07	509.07	481.50	482.06
3925	NASDAQ	MKTX	Wed, Jun 10, 2020	497.74	510.73	494.45	506.99
3924	NASDAQ	MKTX	Tue, Jun 9, 2020	497.42	506.86	488.23	499.93
3923	NASDAQ	MKTX	Mon, Jun 8, 2020	487.08	491.38	478.03	488.37
3922	NASDAQ	MKTX	Fri, Jun 5, 2020	494.74	503.93	487.85	493.90
3921	NASDAQ	MKTX	Thu, Jun 4, 2020	511.80	520.88	490.11	499.04
3920	NASDAQ	MKTX	Wed, Jun 3, 2020	518.49	521.11	509.85	521.11
3919	NASDAQ	MKTX	Tue, Jun 2, 2020	521.96	525.26	510.22	515.96
3918	NASDAQ	MKTX	Mon, Jun 1, 2020	508.58	526.98	504.09	519.78
3917	NASDAQ	MKTX	Fri, May 29, 2020	489.00	511.95	485.50	508.59
3916	NASDAQ	MKTX	Thu, May 28, 2020	475.57	494.52	474.48	483.51
3915	NASDAQ	MKTX	Wed, May 27, 2020	467.15	478.06	453.06	468.26
3914	NASDAQ	MKTX	Tue, May 26, 2020	480.30	487.67	467.55	470.51
3913	NASDAQ	MKTX	Fri, May 22, 2020	472.54	484.99	466.86	482.32
3912	NASDAQ	MKTX	Thu, May 21, 2020	475.70	476.51	469.12	472.93
3911	NASDAQ	MKTX	Wed, May 20, 2020	480.52	486.90	473.59	477.93
3910	NASDAQ	MKTX	Tue, May 19, 2020	491.00	497.75	475.02	478.56
3909	NASDAQ	MKTX	Mon, May 18, 2020	500.99	500.99	490.32	492.66
3908	NASDAQ	MKTX	Fri, May 15, 2020	497.54	503.16	486.61	488.05
3907	NASDAQ	MKTX	Thu, May 14, 2020	499.95	505.73	483.57	493.60
3906	NASDAQ	MKTX	Wed, May 13, 2020	496.44	512.43	493.16	504.74
3905	NASDAQ	MKTX	Tue, May 12, 2020	514.13	516.96	497.37	497.73
3904	NASDAQ	MKTX	Mon, May 11, 2020	486.45	517.93	486.45	505.05
3903	NASDAQ	MKTX	Fri, May 8, 2020	482.00	490.81	475.84	484.32
3902	NASDAQ	MKTX	Thu, May 7, 2020	483.53	491.25	477.70	480.75
3901	NASDAQ	MKTX	Wed, May 6, 2020	491.92	491.92	470.66	471.35
3900	NASDAQ	MKTX	Tue, May 5, 2020	450.02	488.22	450.00	483.26
3899	NASDAQ	MKTX	Mon, May 4, 2020	450.21	459.88	447.01	457.07
3898	NASDAQ	MKTX	Fri, May 1, 2020	451.23	460.00	446.45	449.79
3897	NASDAQ	MKTX	Thu, Apr 30, 2020	450.39	465.90	450.39	455.01
3896	NASDAQ	MKTX	Wed, Apr 29, 2020	441.12	463.57	436.87	456.71
3895	NASDAQ	MKTX	Tue, Apr 28, 2020	443.23	452.78	433.00	441.43
3894	NASDAQ	MKTX	Mon, Apr 27, 2020	431.21	443.51	425.02	441.59
3893	NASDAQ	MKTX	Fri, Apr 24, 2020	421.28	424.69	416.04	421.02
3892	NASDAQ	MKTX	Thu, Apr 23, 2020	424.12	426.31	415.56	417.78
3891	NASDAQ	MKTX	Wed, Apr 22, 2020	417.21	431.26	410.76	424.24
3890	NASDAQ	MKTX	Tue, Apr 21, 2020	430.76	431.90	407.97	410.49
3889	NASDAQ	MKTX	Mon, Apr 20, 2020	428.73	435.29	425.02	430.57
3888	NASDAQ	MKTX	Fri, Apr 17, 2020	447.51	449.94	427.62	429.78
3887	NASDAQ	MKTX	Thu, Apr 16, 2020	419.51	439.22	417.04	436.50
3886	NASDAQ	MKTX	Wed, Apr 15, 2020	396.30	417.29	393.99	413.20
3885	NASDAQ	MKTX	Tue, Apr 14, 2020	397.74	404.43	391.74	397.71
3884	NASDAQ	MKTX	Mon, Apr 13, 2020	400.00	402.01	380.28	385.79
3883	NASDAQ	MKTX	Thu, Apr 9, 2020	399.30	405.29	397.49	403.35
3882	NASDAQ	MKTX	Wed, Apr 8, 2020	388.04	397.30	378.02	395.62
3881	NASDAQ	MKTX	Tue, Apr 7, 2020	400.55	404.27	376.78	381.50
3880	NASDAQ	MKTX	Mon, Apr 6, 2020	394.18	402.97	382.19	399.03
3879	NASDAQ	MKTX	Fri, Apr 3, 2020	343.35	389.14	343.35	387.27
3878	NASDAQ	MKTX	Thu, Apr 2, 2020	325.04	348.06	324.09	347.29
3877	NASDAQ	MKTX	Wed, Apr 1, 2020	320.41	338.66	316.15	333.99
3876	NASDAQ	MKTX	Tue, Mar 31, 2020	347.14	349.60	328.03	332.57
3875	NASDAQ	MKTX	Mon, Mar 30, 2020	353.62	354.56	335.57	351.32
3874	NASDAQ	MKTX	Fri, Mar 27, 2020	342.70	354.56	332.27	342.78
3873	NASDAQ	MKTX	Thu, Mar 26, 2020	339.14	354.96	331.59	352.79
3872	NASDAQ	MKTX	Wed, Mar 25, 2020	323.57	349.95	323.57	330.31
3871	NASDAQ	MKTX	Tue, Mar 24, 2020	293.79	334.52	283.01	326.72
3870	NASDAQ	MKTX	Mon, Mar 23, 2020	309.91	310.00	275.50	281.31
3869	NASDAQ	MKTX	Fri, Mar 20, 2020	310.61	326.11	298.73	310.63
3868	NASDAQ	MKTX	Thu, Mar 19, 2020	303.56	323.29	288.01	316.13
3867	NASDAQ	MKTX	Wed, Mar 18, 2020	300.00	321.87	290.13	305.36
3866	NASDAQ	MKTX	Tue, Mar 17, 2020	318.04	352.71	317.91	333.00
3865	NASDAQ	MKTX	Mon, Mar 16, 2020	317.35	333.02	286.97	311.29
3864	NASDAQ	MKTX	Fri, Mar 13, 2020	320.59	346.61	318.00	343.07
3863	NASDAQ	MKTX	Thu, Mar 12, 2020	318.67	334.15	307.32	314.73
3862	NASDAQ	MKTX	Wed, Mar 11, 2020	356.17	357.87	329.34	333.65
3861	NASDAQ	MKTX	Tue, Mar 10, 2020	356.31	367.30	345.69	357.16
3860	NASDAQ	MKTX	Mon, Mar 9, 2020	342.85	366.15	342.85	352.31
3859	NASDAQ	MKTX	Fri, Mar 6, 2020	368.91	372.89	348.52	362.36
3858	NASDAQ	MKTX	Thu, Mar 5, 2020	367.40	388.73	366.62	377.53
3857	NASDAQ	MKTX	Wed, Mar 4, 2020	356.17	375.43	351.16	373.56
3856	NASDAQ	MKTX	Tue, Mar 3, 2020	346.90	365.82	337.97	351.58
3855	NASDAQ	MKTX	Mon, Mar 2, 2020	324.92	349.93	321.30	348.62
3854	NASDAQ	MKTX	Fri, Feb 28, 2020	329.67	336.67	314.01	324.33
3853	NASDAQ	MKTX	Thu, Feb 27, 2020	332.66	341.52	332.19	333.34
3852	NASDAQ	MKTX	Wed, Feb 26, 2020	332.07	342.12	330.66	338.28
3851	NASDAQ	MKTX	Tue, Feb 25, 2020	342.74	345.86	328.63	331.20
3850	NASDAQ	MKTX	Mon, Feb 24, 2020	333.43	346.02	332.22	341.91
3849	NASDAQ	MKTX	Fri, Feb 21, 2020	342.83	346.49	337.40	340.09
3848	NASDAQ	MKTX	Thu, Feb 20, 2020	341.45	347.87	336.11	344.60
3847	NASDAQ	MKTX	Wed, Feb 19, 2020	348.16	349.08	341.43	341.68
3846	NASDAQ	MKTX	Tue, Feb 18, 2020	346.07	350.91	343.19	347.18
3845	NASDAQ	MKTX	Fri, Feb 14, 2020	339.00	346.26	338.74	345.69
3844	NASDAQ	MKTX	Thu, Feb 13, 2020	332.62	340.69	332.46	338.15
3843	NASDAQ	MKTX	Wed, Feb 12, 2020	342.56	344.23	333.13	335.50
3842	NASDAQ	MKTX	Tue, Feb 11, 2020	340.77	346.27	340.00	342.28
3841	NASDAQ	MKTX	Mon, Feb 10, 2020	342.01	342.50	334.58	341.25
3840	NASDAQ	MKTX	Fri, Feb 7, 2020	345.34	349.09	342.75	344.29
3839	NASDAQ	MKTX	Thu, Feb 6, 2020	342.71	345.87	339.63	345.67
3838	NASDAQ	MKTX	Wed, Feb 5, 2020	355.90	362.00	335.91	341.85
3837	NASDAQ	MKTX	Tue, Feb 4, 2020	357.96	366.10	354.28	355.00
3836	NASDAQ	MKTX	Mon, Feb 3, 2020	359.85	359.85	352.93	355.50
3835	NASDAQ	MKTX	Fri, Jan 31, 2020	356.43	359.83	353.23	354.18
3834	NASDAQ	MKTX	Thu, Jan 30, 2020	350.03	360.53	350.00	358.16
3833	NASDAQ	MKTX	Wed, Jan 29, 2020	362.17	364.02	346.61	352.04
3832	NASDAQ	MKTX	Tue, Jan 28, 2020	360.24	362.69	356.35	359.87
3831	NASDAQ	MKTX	Mon, Jan 27, 2020	355.08	363.09	350.65	357.86
3830	NASDAQ	MKTX	Fri, Jan 24, 2020	366.84	369.44	357.16	359.27
3829	NASDAQ	MKTX	Thu, Jan 23, 2020	369.57	370.43	364.88	367.28
3828	NASDAQ	MKTX	Wed, Jan 22, 2020	373.05	374.79	369.51	370.40
3827	NASDAQ	MKTX	Tue, Jan 21, 2020	368.28	373.61	368.28	370.69
3826	NASDAQ	MKTX	Fri, Jan 17, 2020	370.45	376.78	368.25	369.06
3825	NASDAQ	MKTX	Thu, Jan 16, 2020	368.91	374.65	368.23	370.01
3824	NASDAQ	MKTX	Wed, Jan 15, 2020	365.75	371.48	363.77	368.10
3823	NASDAQ	MKTX	Tue, Jan 14, 2020	369.69	370.65	364.61	366.61
3822	NASDAQ	MKTX	Mon, Jan 13, 2020	361.79	370.55	361.43	368.60
3821	NASDAQ	MKTX	Fri, Jan 10, 2020	371.70	372.42	362.45	363.07
3820	NASDAQ	MKTX	Thu, Jan 9, 2020	366.43	377.24	366.43	371.70
3819	NASDAQ	MKTX	Wed, Jan 8, 2020	375.06	376.38	363.68	364.30
3818	NASDAQ	MKTX	Tue, Jan 7, 2020	372.54	378.82	370.49	375.25
3817	NASDAQ	MKTX	Mon, Jan 6, 2020	379.70	379.70	366.86	374.08
3816	NASDAQ	MKTX	Fri, Jan 3, 2020	377.94	381.26	377.46	380.05
3815	NASDAQ	MKTX	Thu, Jan 2, 2020	380.26	381.04	376.96	380.25
3814	NASDAQ	MKTX	Tue, Dec 31, 2019	374.48	379.94	371.97	379.11
3813	NASDAQ	MKTX	Mon, Dec 30, 2019	375.11	376.24	371.81	374.50
3812	NASDAQ	MKTX	Fri, Dec 27, 2019	378.54	379.10	374.30	375.00
3811	NASDAQ	MKTX	Thu, Dec 26, 2019	373.82	377.53	373.81	376.10
3810	NASDAQ	MKTX	Tue, Dec 24, 2019	371.93	375.50	367.20	374.08
3809	NASDAQ	MKTX	Mon, Dec 23, 2019	376.32	378.39	371.11	371.36
3808	NASDAQ	MKTX	Fri, Dec 20, 2019	378.50	379.43	375.38	376.32
3807	NASDAQ	MKTX	Thu, Dec 19, 2019	372.65	379.64	372.50	377.57
3806	NASDAQ	MKTX	Wed, Dec 18, 2019	372.61	374.90	369.61	369.90
3805	NASDAQ	MKTX	Tue, Dec 17, 2019	375.00	375.09	371.09	373.54
3804	NASDAQ	MKTX	Mon, Dec 16, 2019	374.64	381.29	372.19	374.69
3803	NASDAQ	MKTX	Fri, Dec 13, 2019	367.76	375.02	366.13	373.89
3802	NASDAQ	MKTX	Thu, Dec 12, 2019	374.35	378.22	365.69	369.46
3801	NASDAQ	MKTX	Wed, Dec 11, 2019	372.24	376.86	368.21	376.81
3800	NASDAQ	MKTX	Tue, Dec 10, 2019	368.12	371.00	366.65	370.00
3799	NASDAQ	MKTX	Mon, Dec 9, 2019	376.99	382.73	366.06	367.02
3798	NASDAQ	MKTX	Fri, Dec 6, 2019	381.01	382.93	373.40	375.90
3797	NASDAQ	MKTX	Thu, Dec 5, 2019	394.81	394.81	380.61	381.18
3796	NASDAQ	MKTX	Wed, Dec 4, 2019	396.70	398.93	392.42	393.99
3795	NASDAQ	MKTX	Tue, Dec 3, 2019	397.23	401.00	394.45	397.67
3794	NASDAQ	MKTX	Mon, Dec 2, 2019	402.55	406.35	397.05	398.97
3793	NASDAQ	MKTX	Fri, Nov 29, 2019	403.07	407.30	402.46	403.82
3792	NASDAQ	MKTX	Wed, Nov 27, 2019	403.32	407.11	398.31	406.43
3791	NASDAQ	MKTX	Tue, Nov 26, 2019	399.41	406.61	399.03	401.90
3790	NASDAQ	MKTX	Mon, Nov 25, 2019	393.10	399.52	393.00	397.18
3789	NASDAQ	MKTX	Fri, Nov 22, 2019	397.53	397.89	388.99	392.33
3788	NASDAQ	MKTX	Thu, Nov 21, 2019	406.04	406.17	393.78	393.89
3787	NASDAQ	MKTX	Wed, Nov 20, 2019	402.36	411.87	401.98	404.49
3786	NASDAQ	MKTX	Tue, Nov 19, 2019	389.14	401.46	387.29	400.17
3785	NASDAQ	MKTX	Mon, Nov 18, 2019	377.23	389.99	377.23	389.52
3784	NASDAQ	MKTX	Fri, Nov 15, 2019	380.16	381.07	376.61	381.06
3783	NASDAQ	MKTX	Thu, Nov 14, 2019	374.00	380.56	372.43	379.22
3782	NASDAQ	MKTX	Wed, Nov 13, 2019	365.49	376.02	365.47	374.36
3781	NASDAQ	MKTX	Tue, Nov 12, 2019	359.81	367.93	358.38	365.93
3780	NASDAQ	MKTX	Mon, Nov 11, 2019	346.67	363.78	346.64	359.74
3779	NASDAQ	MKTX	Fri, Nov 8, 2019	348.36	350.25	345.57	347.15
3778	NASDAQ	MKTX	Thu, Nov 7, 2019	349.48	350.21	340.07	349.60
3777	NASDAQ	MKTX	Wed, Nov 6, 2019	343.52	349.43	343.52	347.81
3776	NASDAQ	MKTX	Tue, Nov 5, 2019	357.16	357.67	337.71	343.73
3775	NASDAQ	MKTX	Mon, Nov 4, 2019	368.53	368.58	357.51	358.40
3774	NASDAQ	MKTX	Fri, Nov 1, 2019	371.93	372.89	362.54	366.14
3773	NASDAQ	MKTX	Thu, Oct 31, 2019	359.23	368.96	358.05	368.59
3772	NASDAQ	MKTX	Wed, Oct 30, 2019	352.44	359.99	350.06	359.15
3771	NASDAQ	MKTX	Tue, Oct 29, 2019	349.38	355.69	349.38	351.49
3770	NASDAQ	MKTX	Mon, Oct 28, 2019	346.53	349.30	341.48	348.87
3769	NASDAQ	MKTX	Fri, Oct 25, 2019	350.88	351.44	340.08	344.07
3768	NASDAQ	MKTX	Thu, Oct 24, 2019	342.55	350.94	340.21	349.46
3767	NASDAQ	MKTX	Wed, Oct 23, 2019	344.06	356.19	337.52	342.18
3766	NASDAQ	MKTX	Tue, Oct 22, 2019	354.37	364.53	340.09	340.65
3765	NASDAQ	MKTX	Mon, Oct 21, 2019	352.84	353.95	345.74	353.40
3764	NASDAQ	MKTX	Fri, Oct 18, 2019	350.77	355.56	349.20	352.88
3763	NASDAQ	MKTX	Thu, Oct 17, 2019	344.08	350.44	341.26	349.70
3762	NASDAQ	MKTX	Wed, Oct 16, 2019	344.68	346.75	337.39	340.42
3761	NASDAQ	MKTX	Tue, Oct 15, 2019	352.48	354.22	346.00	349.32
3760	NASDAQ	MKTX	Mon, Oct 14, 2019	349.82	352.91	347.91	349.43
3759	NASDAQ	MKTX	Fri, Oct 11, 2019	361.41	363.37	347.94	348.19
3758	NASDAQ	MKTX	Thu, Oct 10, 2019	354.06	360.43	353.04	359.09
3757	NASDAQ	MKTX	Wed, Oct 9, 2019	347.36	356.06	347.36	355.27
3756	NASDAQ	MKTX	Tue, Oct 8, 2019	346.48	349.06	340.72	346.67
3755	NASDAQ	MKTX	Mon, Oct 7, 2019	346.85	349.66	341.62	347.79
3754	NASDAQ	MKTX	Fri, Oct 4, 2019	336.10	347.88	336.10	346.95
3753	NASDAQ	MKTX	Thu, Oct 3, 2019	321.28	337.76	319.76	336.86
3752	NASDAQ	MKTX	Wed, Oct 2, 2019	319.73	325.86	317.94	318.73
3751	NASDAQ	MKTX	Tue, Oct 1, 2019	325.57	327.77	319.23	325.01
3750	NASDAQ	MKTX	Mon, Sep 30, 2019	326.42	329.66	323.87	327.50
3749	NASDAQ	MKTX	Fri, Sep 27, 2019	334.25	337.01	321.37	324.71
3748	NASDAQ	MKTX	Thu, Sep 26, 2019	333.89	336.81	330.33	332.00
3747	NASDAQ	MKTX	Wed, Sep 25, 2019	336.19	338.17	327.52	333.51
3746	NASDAQ	MKTX	Tue, Sep 24, 2019	336.94	339.41	332.66	336.10
3745	NASDAQ	MKTX	Mon, Sep 23, 2019	340.56	341.23	333.71	335.55
3744	NASDAQ	MKTX	Fri, Sep 20, 2019	343.53	347.69	336.06	338.18
3743	NASDAQ	MKTX	Thu, Sep 19, 2019	344.00	347.57	340.87	342.75
3742	NASDAQ	MKTX	Wed, Sep 18, 2019	343.82	348.31	339.48	344.00
3741	NASDAQ	MKTX	Tue, Sep 17, 2019	336.50	348.15	336.50	342.48
3740	NASDAQ	MKTX	Mon, Sep 16, 2019	328.01	337.69	325.86	334.35
3739	NASDAQ	MKTX	Fri, Sep 13, 2019	344.58	348.47	329.25	330.29
3738	NASDAQ	MKTX	Thu, Sep 12, 2019	344.71	351.82	336.47	345.14
3737	NASDAQ	MKTX	Wed, Sep 11, 2019	342.23	353.92	336.85	341.43
3736	NASDAQ	MKTX	Tue, Sep 10, 2019	367.90	367.90	337.60	342.06
3735	NASDAQ	MKTX	Mon, Sep 9, 2019	419.29	419.69	368.48	369.69
3734	NASDAQ	MKTX	Fri, Sep 6, 2019	413.82	421.45	409.95	419.40
3733	NASDAQ	MKTX	Thu, Sep 5, 2019	411.47	415.00	408.00	411.96
3732	NASDAQ	MKTX	Wed, Sep 4, 2019	404.47	408.98	401.15	408.61
3731	NASDAQ	MKTX	Tue, Sep 3, 2019	398.89	407.93	398.21	402.11
3730	NASDAQ	MKTX	Fri, Aug 30, 2019	395.80	399.16	392.14	397.62
3729	NASDAQ	MKTX	Thu, Aug 29, 2019	408.17	408.17	384.59	392.25
3728	NASDAQ	MKTX	Wed, Aug 28, 2019	406.18	408.37	401.00	404.46
3727	NASDAQ	MKTX	Tue, Aug 27, 2019	397.61	406.45	397.51	405.68
3726	NASDAQ	MKTX	Mon, Aug 26, 2019	389.03	397.09	389.00	395.11
3725	NASDAQ	MKTX	Fri, Aug 23, 2019	392.56	397.50	386.44	388.62
3724	NASDAQ	MKTX	Thu, Aug 22, 2019	388.20	394.92	386.38	392.54
3723	NASDAQ	MKTX	Wed, Aug 21, 2019	376.83	389.51	374.77	389.23
3722	NASDAQ	MKTX	Tue, Aug 20, 2019	368.51	376.54	365.12	375.33
3721	NASDAQ	MKTX	Mon, Aug 19, 2019	368.28	370.05	362.00	368.91
3720	NASDAQ	MKTX	Fri, Aug 16, 2019	367.98	368.89	361.58	366.21
3719	NASDAQ	MKTX	Thu, Aug 15, 2019	357.93	366.50	357.76	365.12
3718	NASDAQ	MKTX	Wed, Aug 14, 2019	363.79	368.63	356.26	356.66
3717	NASDAQ	MKTX	Tue, Aug 13, 2019	363.29	367.84	360.47	367.02
3716	NASDAQ	MKTX	Mon, Aug 12, 2019	360.18	368.24	357.74	363.26
3715	NASDAQ	MKTX	Fri, Aug 9, 2019	352.85	363.40	352.55	362.15
3714	NASDAQ	MKTX	Thu, Aug 8, 2019	349.53	352.52	344.35	352.36
3713	NASDAQ	MKTX	Wed, Aug 7, 2019	341.45	351.92	338.30	348.92
3712	NASDAQ	MKTX	Tue, Aug 6, 2019	343.50	346.77	341.81	344.84
3711	NASDAQ	MKTX	Mon, Aug 5, 2019	337.84	348.00	333.87	341.47
3710	NASDAQ	MKTX	Fri, Aug 2, 2019	341.00	343.16	338.46	340.63
3709	NASDAQ	MKTX	Thu, Aug 1, 2019	339.30	342.65	335.95	340.30
3708	NASDAQ	MKTX	Wed, Jul 31, 2019	336.00	343.52	336.00	337.04
3707	NASDAQ	MKTX	Tue, Jul 30, 2019	335.95	340.72	334.38	336.05
3706	NASDAQ	MKTX	Mon, Jul 29, 2019	346.72	346.72	336.63	336.90
3705	NASDAQ	MKTX	Fri, Jul 26, 2019	345.93	348.66	344.02	347.94
3704	NASDAQ	MKTX	Thu, Jul 25, 2019	334.38	345.16	333.05	344.00
3703	NASDAQ	MKTX	Wed, Jul 24, 2019	354.81	356.88	331.00	334.25
3702	NASDAQ	MKTX	Tue, Jul 23, 2019	372.95	372.95	365.47	367.81
3701	NASDAQ	MKTX	Mon, Jul 22, 2019	368.77	372.43	366.50	370.48
3700	NASDAQ	MKTX	Fri, Jul 19, 2019	373.98	373.98	366.35	367.03
3699	NASDAQ	MKTX	Thu, Jul 18, 2019	368.32	373.38	366.44	372.80
3698	NASDAQ	MKTX	Wed, Jul 17, 2019	364.05	368.95	362.28	368.03
3697	NASDAQ	MKTX	Tue, Jul 16, 2019	361.59	364.32	360.65	363.11
3696	NASDAQ	MKTX	Mon, Jul 15, 2019	359.94	361.78	356.89	360.79
3695	NASDAQ	MKTX	Fri, Jul 12, 2019	356.05	359.32	354.08	358.28
3694	NASDAQ	MKTX	Thu, Jul 11, 2019	349.32	356.28	348.77	354.53
3693	NASDAQ	MKTX	Wed, Jul 10, 2019	343.95	352.07	343.95	349.40
3692	NASDAQ	MKTX	Tue, Jul 9, 2019	340.91	344.22	336.59	342.90
3691	NASDAQ	MKTX	Mon, Jul 8, 2019	341.97	344.61	338.35	341.50
3690	NASDAQ	MKTX	Fri, Jul 5, 2019	339.27	344.25	335.02	341.90
3689	NASDAQ	MKTX	Wed, Jul 3, 2019	332.88	339.85	331.18	338.50
3688	NASDAQ	MKTX	Tue, Jul 2, 2019	323.51	332.03	320.42	330.89
3687	NASDAQ	MKTX	Mon, Jul 1, 2019	322.37	324.86	318.03	322.58
3686	NASDAQ	MKTX	Fri, Jun 28, 2019	318.27	324.33	315.44	321.42
3685	NASDAQ	MKTX	Thu, Jun 27, 2019	312.70	320.76	311.43	316.34
3684	NASDAQ	MKTX	Wed, Jun 26, 2019	320.42	322.12	312.52	312.67
3683	NASDAQ	MKTX	Tue, Jun 25, 2019	325.43	329.00	317.41	319.04
3682	NASDAQ	MKTX	Mon, Jun 24, 2019	332.44	335.56	331.48	333.02
3681	NASDAQ	MKTX	Fri, Jun 21, 2019	330.15	337.40	329.43	333.08
3680	NASDAQ	MKTX	Thu, Jun 20, 2019	333.23	336.98	328.17	331.36
3679	NASDAQ	MKTX	Wed, Jun 19, 2019	319.29	331.72	318.29	331.39
3678	NASDAQ	MKTX	Tue, Jun 18, 2019	320.25	322.47	317.93	318.55
3677	NASDAQ	MKTX	Mon, Jun 17, 2019	320.39	323.06	318.10	318.50
3676	NASDAQ	MKTX	Fri, Jun 14, 2019	317.79	322.89	316.68	320.05
3675	NASDAQ	MKTX	Thu, Jun 13, 2019	326.64	326.64	314.65	317.67
3674	NASDAQ	MKTX	Wed, Jun 12, 2019	327.28	332.00	322.13	325.28
3673	NASDAQ	MKTX	Tue, Jun 11, 2019	341.21	342.98	330.91	333.99
3672	NASDAQ	MKTX	Mon, Jun 10, 2019	333.21	341.37	333.21	339.90
3671	NASDAQ	MKTX	Fri, Jun 7, 2019	327.15	341.59	327.15	334.61
3670	NASDAQ	MKTX	Thu, Jun 6, 2019	316.80	327.40	314.80	326.86
3669	NASDAQ	MKTX	Wed, Jun 5, 2019	300.52	316.97	296.14	316.80
3668	NASDAQ	MKTX	Tue, Jun 4, 2019	296.91	299.46	294.00	299.12
3667	NASDAQ	MKTX	Mon, Jun 3, 2019	297.64	298.59	291.52	294.22
3666	NASDAQ	MKTX	Fri, May 31, 2019	282.97	298.48	282.97	297.82
3665	NASDAQ	MKTX	Thu, May 30, 2019	282.17	288.87	280.93	283.96
3664	NASDAQ	MKTX	Wed, May 29, 2019	280.00	282.28	279.01	281.32
3663	NASDAQ	MKTX	Tue, May 28, 2019	288.32	291.22	280.38	281.07
3662	NASDAQ	MKTX	Fri, May 24, 2019	292.29	294.93	287.80	288.32
3661	NASDAQ	MKTX	Thu, May 23, 2019	290.51	294.24	288.50	291.62
3660	NASDAQ	MKTX	Wed, May 22, 2019	292.62	294.89	290.53	292.49
3659	NASDAQ	MKTX	Tue, May 21, 2019	293.89	299.00	290.27	292.04
3658	NASDAQ	MKTX	Mon, May 20, 2019	290.57	294.54	290.57	293.59
3657	NASDAQ	MKTX	Fri, May 17, 2019	287.91	293.08	287.31	292.17
3656	NASDAQ	MKTX	Thu, May 16, 2019	288.49	290.72	287.94	289.43
3655	NASDAQ	MKTX	Wed, May 15, 2019	286.10	290.79	285.39	287.00
3654	NASDAQ	MKTX	Tue, May 14, 2019	282.19	289.53	282.19	287.39
3653	NASDAQ	MKTX	Mon, May 13, 2019	277.19	281.98	275.92	281.65
3652	NASDAQ	MKTX	Fri, May 10, 2019	277.08	281.84	275.77	280.95
3651	NASDAQ	MKTX	Thu, May 9, 2019	278.64	280.36	275.12	278.00
3650	NASDAQ	MKTX	Wed, May 8, 2019	279.97	282.71	278.82	280.82
3649	NASDAQ	MKTX	Tue, May 7, 2019	288.61	291.81	279.77	279.87
3648	NASDAQ	MKTX	Mon, May 6, 2019	282.92	293.91	282.92	290.44
3647	NASDAQ	MKTX	Fri, May 3, 2019	283.82	288.46	283.19	286.05
3646	NASDAQ	MKTX	Thu, May 2, 2019	282.41	284.49	280.34	282.91
3645	NASDAQ	MKTX	Wed, May 1, 2019	279.25	283.72	277.59	282.04
3644	NASDAQ	MKTX	Tue, Apr 30, 2019	276.72	279.91	274.56	278.33
3643	NASDAQ	MKTX	Mon, Apr 29, 2019	272.44	278.09	270.99	276.30
3642	NASDAQ	MKTX	Fri, Apr 26, 2019	263.69	270.77	263.69	269.68
3641	NASDAQ	MKTX	Thu, Apr 25, 2019	263.01	266.84	260.82	265.46
3640	NASDAQ	MKTX	Wed, Apr 24, 2019	263.35	266.90	256.61	264.38
3639	NASDAQ	MKTX	Tue, Apr 23, 2019	262.96	263.53	260.64	262.50
3638	NASDAQ	MKTX	Mon, Apr 22, 2019	263.62	264.39	261.50	262.13
3637	NASDAQ	MKTX	Thu, Apr 18, 2019	261.92	264.33	261.51	263.92
3636	NASDAQ	MKTX	Wed, Apr 17, 2019	263.91	264.91	261.24	262.23
3635	NASDAQ	MKTX	Tue, Apr 16, 2019	262.43	264.65	260.85	262.92
3634	NASDAQ	MKTX	Mon, Apr 15, 2019	260.33	262.18	259.79	261.74
3633	NASDAQ	MKTX	Fri, Apr 12, 2019	258.25	260.20	257.50	259.85
3632	NASDAQ	MKTX	Thu, Apr 11, 2019	259.38	260.19	256.68	257.22
3631	NASDAQ	MKTX	Wed, Apr 10, 2019	259.82	259.96	257.80	258.46
3630	NASDAQ	MKTX	Tue, Apr 9, 2019	257.13	260.57	256.92	258.99
3629	NASDAQ	MKTX	Mon, Apr 8, 2019	253.89	258.41	251.69	258.14
3628	NASDAQ	MKTX	Fri, Apr 5, 2019	248.41	254.12	248.28	253.89
3627	NASDAQ	MKTX	Thu, Apr 4, 2019	247.17	248.95	241.12	248.41
3626	NASDAQ	MKTX	Wed, Apr 3, 2019	250.16	255.55	245.38	246.68
3625	NASDAQ	MKTX	Tue, Apr 2, 2019	247.48	249.57	245.82	248.69
3624	NASDAQ	MKTX	Mon, Apr 1, 2019	248.13	249.45	244.58	246.72
3623	NASDAQ	MKTX	Fri, Mar 29, 2019	248.00	248.31	245.71	246.08
3622	NASDAQ	MKTX	Thu, Mar 28, 2019	245.52	249.94	244.26	246.52
3621	NASDAQ	MKTX	Wed, Mar 27, 2019	244.01	246.11	242.90	245.08
3620	NASDAQ	MKTX	Tue, Mar 26, 2019	240.77	244.51	239.18	243.68
3619	NASDAQ	MKTX	Mon, Mar 25, 2019	238.80	239.99	237.11	239.12
3618	NASDAQ	MKTX	Fri, Mar 22, 2019	238.98	240.90	237.18	238.34
3617	NASDAQ	MKTX	Thu, Mar 21, 2019	236.57	241.33	236.51	240.16
3616	NASDAQ	MKTX	Wed, Mar 20, 2019	235.69	239.57	235.69	237.22
3615	NASDAQ	MKTX	Tue, Mar 19, 2019	238.47	238.47	234.98	235.62
3614	NASDAQ	MKTX	Mon, Mar 18, 2019	234.09	237.90	234.09	237.64
3613	NASDAQ	MKTX	Fri, Mar 15, 2019	231.69	234.62	230.47	233.44
3612	NASDAQ	MKTX	Thu, Mar 14, 2019	230.64	232.46	229.24	231.81
3611	NASDAQ	MKTX	Wed, Mar 13, 2019	230.73	233.83	229.23	230.47
3610	NASDAQ	MKTX	Tue, Mar 12, 2019	227.17	231.91	225.75	229.78
3609	NASDAQ	MKTX	Mon, Mar 11, 2019	226.31	229.11	223.49	227.16
3608	NASDAQ	MKTX	Fri, Mar 8, 2019	224.60	226.42	222.31	225.67
3607	NASDAQ	MKTX	Thu, Mar 7, 2019	230.63	234.76	224.74	225.44
3606	NASDAQ	MKTX	Wed, Mar 6, 2019	234.50	235.01	228.42	230.52
3605	NASDAQ	MKTX	Tue, Mar 5, 2019	237.32	238.63	233.81	233.92
3604	NASDAQ	MKTX	Mon, Mar 4, 2019	242.96	242.96	237.07	237.56
3603	NASDAQ	MKTX	Fri, Mar 1, 2019	236.45	244.55	236.06	243.09
3602	NASDAQ	MKTX	Thu, Feb 28, 2019	244.93	246.14	242.61	243.88
3601	NASDAQ	MKTX	Wed, Feb 27, 2019	240.47	246.03	239.95	244.50
3600	NASDAQ	MKTX	Tue, Feb 26, 2019	240.72	242.49	239.84	240.45
3599	NASDAQ	MKTX	Mon, Feb 25, 2019	239.72	242.19	239.03	241.39
3598	NASDAQ	MKTX	Fri, Feb 22, 2019	235.03	239.51	233.98	238.97
3597	NASDAQ	MKTX	Thu, Feb 21, 2019	233.86	235.49	231.37	235.16
3596	NASDAQ	MKTX	Wed, Feb 20, 2019	232.66	234.42	230.68	233.57
3595	NASDAQ	MKTX	Tue, Feb 19, 2019	228.69	234.36	228.30	232.54
3594	NASDAQ	MKTX	Fri, Feb 15, 2019	227.42	229.90	224.87	229.51
3593	NASDAQ	MKTX	Thu, Feb 14, 2019	227.26	228.00	222.23	226.76
3592	NASDAQ	MKTX	Wed, Feb 13, 2019	226.59	228.76	226.10	228.23
3591	NASDAQ	MKTX	Tue, Feb 12, 2019	224.13	226.06	219.41	225.41
3590	NASDAQ	MKTX	Mon, Feb 11, 2019	221.02	224.58	220.75	223.56
3589	NASDAQ	MKTX	Fri, Feb 8, 2019	220.51	222.59	216.11	220.67
3588	NASDAQ	MKTX	Thu, Feb 7, 2019	217.89	221.04	216.24	220.51
3587	NASDAQ	MKTX	Wed, Feb 6, 2019	218.09	220.68	217.35	218.84
3586	NASDAQ	MKTX	Tue, Feb 5, 2019	215.62	218.68	214.79	218.64
3585	NASDAQ	MKTX	Mon, Feb 4, 2019	212.54	217.67	209.16	216.43
3584	NASDAQ	MKTX	Fri, Feb 1, 2019	218.39	218.39	212.31	213.62
3583	NASDAQ	MKTX	Thu, Jan 31, 2019	209.61	215.08	209.61	214.77
3582	NASDAQ	MKTX	Wed, Jan 30, 2019	212.02	216.96	207.16	210.22
3581	NASDAQ	MKTX	Tue, Jan 29, 2019	218.35	218.46	213.14	213.50
3580	NASDAQ	MKTX	Mon, Jan 28, 2019	218.69	220.11	217.32	218.30
3579	NASDAQ	MKTX	Fri, Jan 25, 2019	219.47	221.81	218.46	219.45
3578	NASDAQ	MKTX	Thu, Jan 24, 2019	219.75	222.40	218.30	218.75
3577	NASDAQ	MKTX	Wed, Jan 23, 2019	219.23	221.41	218.00	219.81
3576	NASDAQ	MKTX	Tue, Jan 22, 2019	218.68	221.30	216.52	218.30
3575	NASDAQ	MKTX	Fri, Jan 18, 2019	216.86	220.99	214.44	219.18
3574	NASDAQ	MKTX	Thu, Jan 17, 2019	216.01	219.33	215.24	215.99
3573	NASDAQ	MKTX	Wed, Jan 16, 2019	211.82	217.26	211.82	216.25
3572	NASDAQ	MKTX	Tue, Jan 15, 2019	208.40	213.17	207.12	210.88
3571	NASDAQ	MKTX	Mon, Jan 14, 2019	211.18	212.90	206.79	207.58
3570	NASDAQ	MKTX	Fri, Jan 11, 2019	212.01	214.15	210.76	212.59
3569	NASDAQ	MKTX	Thu, Jan 10, 2019	212.33	214.51	210.06	212.67
3568	NASDAQ	MKTX	Wed, Jan 9, 2019	217.95	218.80	212.72	213.14
3567	NASDAQ	MKTX	Tue, Jan 8, 2019	218.08	219.73	215.70	216.69
3566	NASDAQ	MKTX	Mon, Jan 7, 2019	214.50	219.39	209.51	216.86
3565	NASDAQ	MKTX	Fri, Jan 4, 2019	210.10	214.86	208.08	214.30
3564	NASDAQ	MKTX	Thu, Jan 3, 2019	208.58	210.79	206.91	207.76
3563	NASDAQ	MKTX	Wed, Jan 2, 2019	209.27	212.28	207.57	209.21
3562	NASDAQ	MKTX	Mon, Dec 31, 2018	208.63	211.32	206.62	211.31
3561	NASDAQ	MKTX	Fri, Dec 28, 2018	206.22	211.67	205.20	207.55
3560	NASDAQ	MKTX	Thu, Dec 27, 2018	203.25	206.66	200.25	205.85
3559	NASDAQ	MKTX	Wed, Dec 26, 2018	199.59	204.73	199.04	204.47
3558	NASDAQ	MKTX	Mon, Dec 24, 2018	204.08	204.63	199.24	199.33
3557	NASDAQ	MKTX	Fri, Dec 21, 2018	210.31	213.16	204.60	204.85
3556	NASDAQ	MKTX	Thu, Dec 20, 2018	211.82	214.69	208.89	209.38
3555	NASDAQ	MKTX	Wed, Dec 19, 2018	213.25	220.68	211.03	213.05
3554	NASDAQ	MKTX	Tue, Dec 18, 2018	219.87	220.36	212.91	213.37
3553	NASDAQ	MKTX	Mon, Dec 17, 2018	225.88	226.14	218.68	219.36
3552	NASDAQ	MKTX	Fri, Dec 14, 2018	228.47	229.39	224.99	226.50
3551	NASDAQ	MKTX	Thu, Dec 13, 2018	228.54	231.33	225.28	229.34
3550	NASDAQ	MKTX	Wed, Dec 12, 2018	230.26	230.94	221.77	228.27
3549	NASDAQ	MKTX	Tue, Dec 11, 2018	227.10	230.40	227.10	228.69
3548	NASDAQ	MKTX	Mon, Dec 10, 2018	223.59	227.99	222.50	226.40
3547	NASDAQ	MKTX	Fri, Dec 7, 2018	221.18	225.09	220.55	224.73
3546	NASDAQ	MKTX	Thu, Dec 6, 2018	221.37	224.09	217.11	221.91
3545	NASDAQ	MKTX	Tue, Dec 4, 2018	219.98	224.87	219.68	221.99
3544	NASDAQ	MKTX	Mon, Dec 3, 2018	212.88	219.65	212.55	219.29
3543	NASDAQ	MKTX	Fri, Nov 30, 2018	215.53	219.68	215.04	217.73
3542	NASDAQ	MKTX	Thu, Nov 29, 2018	215.00	217.27	211.12	215.05
3541	NASDAQ	MKTX	Wed, Nov 28, 2018	218.78	220.58	214.86	216.00
3540	NASDAQ	MKTX	Tue, Nov 27, 2018	213.97	218.51	213.77	217.83
3539	NASDAQ	MKTX	Mon, Nov 26, 2018	214.92	218.60	213.62	215.11
3538	NASDAQ	MKTX	Fri, Nov 23, 2018	213.21	215.93	212.97	213.50
3537	NASDAQ	MKTX	Wed, Nov 21, 2018	216.85	217.40	214.24	214.89
3536	NASDAQ	MKTX	Tue, Nov 20, 2018	212.93	219.94	210.34	217.03
3535	NASDAQ	MKTX	Mon, Nov 19, 2018	213.30	217.67	212.02	214.65
3534	NASDAQ	MKTX	Fri, Nov 16, 2018	208.28	213.96	208.28	213.47
3533	NASDAQ	MKTX	Thu, Nov 15, 2018	209.59	210.84	205.75	210.03
3532	NASDAQ	MKTX	Wed, Nov 14, 2018	209.21	211.36	209.21	210.09
3531	NASDAQ	MKTX	Tue, Nov 13, 2018	208.00	209.60	206.06	207.79
3530	NASDAQ	MKTX	Mon, Nov 12, 2018	208.21	210.00	205.98	207.40
3529	NASDAQ	MKTX	Fri, Nov 9, 2018	206.12	209.10	205.18	208.48
3528	NASDAQ	MKTX	Thu, Nov 8, 2018	207.81	208.81	203.57	206.22
3527	NASDAQ	MKTX	Wed, Nov 7, 2018	208.15	209.21	205.73	208.08
3526	NASDAQ	MKTX	Tue, Nov 6, 2018	206.38	210.01	203.32	207.26
3525	NASDAQ	MKTX	Mon, Nov 5, 2018	208.00	209.95	206.39	207.09
3524	NASDAQ	MKTX	Fri, Nov 2, 2018	209.60	215.33	207.95	213.79
3523	NASDAQ	MKTX	Thu, Nov 1, 2018	210.64	212.66	208.01	208.59
3522	NASDAQ	MKTX	Wed, Oct 31, 2018	217.72	219.68	209.09	209.67
3521	NASDAQ	MKTX	Tue, Oct 30, 2018	209.99	217.41	209.99	217.26
3520	NASDAQ	MKTX	Mon, Oct 29, 2018	210.06	212.34	206.53	209.04
3519	NASDAQ	MKTX	Fri, Oct 26, 2018	208.84	211.06	205.07	207.76
3518	NASDAQ	MKTX	Thu, Oct 25, 2018	212.05	213.66	207.00	210.65
3517	NASDAQ	MKTX	Wed, Oct 24, 2018	199.75	212.31	193.37	208.93
3516	NASDAQ	MKTX	Tue, Oct 23, 2018	193.90	195.57	189.68	192.87
3515	NASDAQ	MKTX	Mon, Oct 22, 2018	197.86	199.62	196.23	196.34
3514	NASDAQ	MKTX	Fri, Oct 19, 2018	194.49	197.74	194.49	197.43
3513	NASDAQ	MKTX	Thu, Oct 18, 2018	196.17	198.52	193.66	194.72
3512	NASDAQ	MKTX	Wed, Oct 17, 2018	193.02	197.49	191.83	196.07
3511	NASDAQ	MKTX	Tue, Oct 16, 2018	190.12	193.90	189.66	193.60
3510	NASDAQ	MKTX	Mon, Oct 15, 2018	186.98	191.75	186.05	189.73
3509	NASDAQ	MKTX	Fri, Oct 12, 2018	187.85	188.30	184.69	187.50
3508	NASDAQ	MKTX	Thu, Oct 11, 2018	185.96	188.94	182.99	185.20
3507	NASDAQ	MKTX	Wed, Oct 10, 2018	188.52	189.22	185.31	186.81
3506	NASDAQ	MKTX	Tue, Oct 9, 2018	185.90	189.92	185.21	188.69
3505	NASDAQ	MKTX	Mon, Oct 8, 2018	188.76	189.14	184.91	186.06
3504	NASDAQ	MKTX	Fri, Oct 5, 2018	192.15	193.05	188.91	189.54
3503	NASDAQ	MKTX	Thu, Oct 4, 2018	184.12	191.74	182.88	191.53
3502	NASDAQ	MKTX	Wed, Oct 3, 2018	178.09	183.93	177.14	183.14
3501	NASDAQ	MKTX	Tue, Oct 2, 2018	174.31	179.69	172.09	178.10
3500	NASDAQ	MKTX	Mon, Oct 1, 2018	177.79	177.94	173.00	173.89
3499	NASDAQ	MKTX	Fri, Sep 28, 2018	177.67	179.87	177.15	178.49
3498	NASDAQ	MKTX	Thu, Sep 27, 2018	179.19	180.82	177.22	178.17
3497	NASDAQ	MKTX	Wed, Sep 26, 2018	182.00	182.98	179.09	179.19
3496	NASDAQ	MKTX	Tue, Sep 25, 2018	183.79	185.18	180.54	181.62
3495	NASDAQ	MKTX	Mon, Sep 24, 2018	181.25	184.73	180.58	184.18
3494	NASDAQ	MKTX	Fri, Sep 21, 2018	183.59	184.49	180.61	181.86
3493	NASDAQ	MKTX	Thu, Sep 20, 2018	182.95	184.22	180.77	183.24
3492	NASDAQ	MKTX	Wed, Sep 19, 2018	182.16	184.08	181.99	182.62
3491	NASDAQ	MKTX	Tue, Sep 18, 2018	178.22	182.03	177.76	181.64
3490	NASDAQ	MKTX	Mon, Sep 17, 2018	183.51	184.75	179.36	179.79
3489	NASDAQ	MKTX	Fri, Sep 14, 2018	183.70	186.04	183.21	183.45
3488	NASDAQ	MKTX	Thu, Sep 13, 2018	184.09	185.43	181.83	183.30
3487	NASDAQ	MKTX	Wed, Sep 12, 2018	182.69	184.44	180.03	184.09
3486	NASDAQ	MKTX	Tue, Sep 11, 2018	182.48	185.01	181.48	184.37
3485	NASDAQ	MKTX	Mon, Sep 10, 2018	187.37	187.37	182.39	182.99
3484	NASDAQ	MKTX	Fri, Sep 7, 2018	183.33	187.53	182.03	186.96
3483	NASDAQ	MKTX	Thu, Sep 6, 2018	190.48	190.48	182.71	184.17
3482	NASDAQ	MKTX	Wed, Sep 5, 2018	194.35	195.53	190.11	191.19
3481	NASDAQ	MKTX	Tue, Sep 4, 2018	189.71	194.46	188.96	194.38
3480	NASDAQ	MKTX	Fri, Aug 31, 2018	189.50	190.46	188.42	189.82
3479	NASDAQ	MKTX	Thu, Aug 30, 2018	189.77	190.63	188.87	189.98
3478	NASDAQ	MKTX	Wed, Aug 29, 2018	188.33	190.33	187.98	190.04
3477	NASDAQ	MKTX	Tue, Aug 28, 2018	187.74	189.28	187.50	188.52
3476	NASDAQ	MKTX	Mon, Aug 27, 2018	188.15	189.56	186.11	187.22
3475	NASDAQ	MKTX	Fri, Aug 24, 2018	189.73	189.76	186.96	187.38
3474	NASDAQ	MKTX	Thu, Aug 23, 2018	190.79	191.38	188.90	189.18
3473	NASDAQ	MKTX	Wed, Aug 22, 2018	189.99	191.47	188.75	190.74
3472	NASDAQ	MKTX	Tue, Aug 21, 2018	189.69	191.99	189.21	190.67
3471	NASDAQ	MKTX	Mon, Aug 20, 2018	188.83	190.50	188.54	190.02
3470	NASDAQ	MKTX	Fri, Aug 17, 2018	188.09	189.36	186.88	189.08
3469	NASDAQ	MKTX	Thu, Aug 16, 2018	187.69	189.14	187.44	187.97
3468	NASDAQ	MKTX	Wed, Aug 15, 2018	185.88	187.94	185.64	187.24
3467	NASDAQ	MKTX	Tue, Aug 14, 2018	186.57	187.32	185.85	186.44
3466	NASDAQ	MKTX	Mon, Aug 13, 2018	186.27	187.73	185.76	185.96
3465	NASDAQ	MKTX	Fri, Aug 10, 2018	185.26	187.50	184.55	186.47
3464	NASDAQ	MKTX	Thu, Aug 9, 2018	186.25	189.43	185.79	185.98
3463	NASDAQ	MKTX	Wed, Aug 8, 2018	189.04	189.21	185.59	186.23
3462	NASDAQ	MKTX	Tue, Aug 7, 2018	189.21	190.33	189.01	189.44
3461	NASDAQ	MKTX	Mon, Aug 6, 2018	189.24	190.54	188.46	189.68
3460	NASDAQ	MKTX	Fri, Aug 3, 2018	192.02	192.02	187.35	189.64
3459	NASDAQ	MKTX	Thu, Aug 2, 2018	192.96	195.40	190.26	190.81
3458	NASDAQ	MKTX	Wed, Aug 1, 2018	193.09	197.97	191.95	193.53
3457	NASDAQ	MKTX	Tue, Jul 31, 2018	192.43	194.27	189.50	193.77
3456	NASDAQ	MKTX	Mon, Jul 30, 2018	198.70	199.34	188.71	192.21
3455	NASDAQ	MKTX	Fri, Jul 27, 2018	200.15	201.48	197.79	198.60
3454	NASDAQ	MKTX	Thu, Jul 26, 2018	202.39	204.94	199.95	200.37
3453	NASDAQ	MKTX	Wed, Jul 25, 2018	200.05	210.53	200.05	202.91
3452	NASDAQ	MKTX	Tue, Jul 24, 2018	211.30	211.94	209.00	209.60
3451	NASDAQ	MKTX	Mon, Jul 23, 2018	209.79	211.69	209.00	210.51
3450	NASDAQ	MKTX	Fri, Jul 20, 2018	208.20	210.50	207.26	210.22
3449	NASDAQ	MKTX	Thu, Jul 19, 2018	208.73	210.90	207.11	208.91
3448	NASDAQ	MKTX	Wed, Jul 18, 2018	208.23	210.91	206.13	209.76
3447	NASDAQ	MKTX	Tue, Jul 17, 2018	206.23	209.28	205.61	207.59
3446	NASDAQ	MKTX	Mon, Jul 16, 2018	205.58	207.27	204.65	205.98
3445	NASDAQ	MKTX	Fri, Jul 13, 2018	207.32	208.95	204.12	205.86
3444	NASDAQ	MKTX	Thu, Jul 12, 2018	204.41	207.27	202.97	206.59
3443	NASDAQ	MKTX	Wed, Jul 11, 2018	201.21	204.90	200.41	204.11
3442	NASDAQ	MKTX	Tue, Jul 10, 2018	203.48	204.27	200.00	201.63
3441	NASDAQ	MKTX	Mon, Jul 9, 2018	203.39	205.40	202.49	202.80
3440	NASDAQ	MKTX	Fri, Jul 6, 2018	199.68	204.18	197.79	202.55
3439	NASDAQ	MKTX	Thu, Jul 5, 2018	199.58	200.20	196.55	199.79
3438	NASDAQ	MKTX	Tue, Jul 3, 2018	202.01	203.04	198.94	199.60
3437	NASDAQ	MKTX	Mon, Jul 2, 2018	196.29	201.19	195.14	200.72
3436	NASDAQ	MKTX	Fri, Jun 29, 2018	202.88	204.60	196.81	197.86
3435	NASDAQ	MKTX	Thu, Jun 28, 2018	200.71	203.21	199.56	202.65
3434	NASDAQ	MKTX	Wed, Jun 27, 2018	202.20	208.77	199.91	200.31
3433	NASDAQ	MKTX	Tue, Jun 26, 2018	204.81	205.93	201.16	202.71
3432	NASDAQ	MKTX	Mon, Jun 25, 2018	210.08	210.99	204.45	205.42
3431	NASDAQ	MKTX	Fri, Jun 22, 2018	213.48	217.53	210.26	211.00
3430	NASDAQ	MKTX	Thu, Jun 21, 2018	212.51	212.92	210.17	211.69
3429	NASDAQ	MKTX	Wed, Jun 20, 2018	214.33	216.22	210.84	213.04
3428	NASDAQ	MKTX	Tue, Jun 19, 2018	212.10	214.46	211.48	214.33
3427	NASDAQ	MKTX	Mon, Jun 18, 2018	214.46	216.12	212.49	213.87
3426	NASDAQ	MKTX	Fri, Jun 15, 2018	216.66	216.66	212.19	215.11
3425	NASDAQ	MKTX	Thu, Jun 14, 2018	217.69	218.55	215.35	217.31
3424	NASDAQ	MKTX	Wed, Jun 13, 2018	216.59	218.35	213.71	216.72
3423	NASDAQ	MKTX	Tue, Jun 12, 2018	217.91	219.98	213.07	215.47
3422	NASDAQ	MKTX	Mon, Jun 11, 2018	215.43	218.70	215.43	218.14
3421	NASDAQ	MKTX	Fri, Jun 8, 2018	212.83	215.86	211.44	214.89
3420	NASDAQ	MKTX	Thu, Jun 7, 2018	212.52	215.73	211.56	212.45
3419	NASDAQ	MKTX	Wed, Jun 6, 2018	208.49	211.64	208.49	211.27
3418	NASDAQ	MKTX	Tue, Jun 5, 2018	216.00	218.25	207.06	208.70
3417	NASDAQ	MKTX	Mon, Jun 4, 2018	216.89	218.36	214.67	217.95
3416	NASDAQ	MKTX	Fri, Jun 1, 2018	215.94	218.97	214.72	216.85
3415	NASDAQ	MKTX	Thu, May 31, 2018	214.94	217.70	213.21	213.65
3414	NASDAQ	MKTX	Wed, May 30, 2018	211.23	216.32	211.23	216.15
3413	NASDAQ	MKTX	Tue, May 29, 2018	209.65	211.39	208.41	210.94
3412	NASDAQ	MKTX	Fri, May 25, 2018	211.76	211.76	209.71	210.55
3411	NASDAQ	MKTX	Thu, May 24, 2018	210.34	211.96	208.65	211.83
3410	NASDAQ	MKTX	Wed, May 23, 2018	209.37	210.19	207.90	210.01
3409	NASDAQ	MKTX	Tue, May 22, 2018	210.50	213.08	208.94	210.31
3408	NASDAQ	MKTX	Mon, May 21, 2018	205.24	210.87	205.24	210.59
3407	NASDAQ	MKTX	Fri, May 18, 2018	203.31	206.20	201.69	204.72
3406	NASDAQ	MKTX	Thu, May 17, 2018	201.91	203.00	200.38	202.82
3405	NASDAQ	MKTX	Wed, May 16, 2018	201.53	203.66	199.25	202.24
3404	NASDAQ	MKTX	Tue, May 15, 2018	199.88	202.65	198.61	201.32
3403	NASDAQ	MKTX	Mon, May 14, 2018	205.73	205.73	199.37	199.63
3402	NASDAQ	MKTX	Fri, May 11, 2018	204.50	206.10	203.55	205.73
3401	NASDAQ	MKTX	Thu, May 10, 2018	205.70	205.92	203.78	204.61
3400	NASDAQ	MKTX	Wed, May 9, 2018	203.32	206.94	201.79	205.75
3399	NASDAQ	MKTX	Tue, May 8, 2018	203.56	204.60	201.44	203.30
3398	NASDAQ	MKTX	Mon, May 7, 2018	201.84	205.50	201.84	204.02
3397	NASDAQ	MKTX	Fri, May 4, 2018	198.17	202.97	196.42	201.74
3396	NASDAQ	MKTX	Thu, May 3, 2018	201.58	202.38	197.43	199.00
3395	NASDAQ	MKTX	Wed, May 2, 2018	201.18	203.62	200.19	202.02
3394	NASDAQ	MKTX	Tue, May 1, 2018	198.05	201.89	196.28	201.52
3393	NASDAQ	MKTX	Mon, Apr 30, 2018	199.46	202.76	198.17	198.63
3392	NASDAQ	MKTX	Fri, Apr 27, 2018	199.49	199.51	196.78	199.26
3391	NASDAQ	MKTX	Thu, Apr 26, 2018	199.09	202.14	196.49	199.48
3390	NASDAQ	MKTX	Wed, Apr 25, 2018	201.46	203.59	195.37	199.29
3389	NASDAQ	MKTX	Tue, Apr 24, 2018	202.52	204.45	199.87	200.88
3388	NASDAQ	MKTX	Mon, Apr 23, 2018	202.95	203.85	198.78	202.06
3387	NASDAQ	MKTX	Fri, Apr 20, 2018	203.03	205.08	201.98	202.50
3386	NASDAQ	MKTX	Thu, Apr 19, 2018	203.12	205.31	202.35	202.67
3385	NASDAQ	MKTX	Wed, Apr 18, 2018	207.32	208.68	200.93	203.09
3384	NASDAQ	MKTX	Tue, Apr 17, 2018	205.03	207.15	205.03	205.99
3383	NASDAQ	MKTX	Mon, Apr 16, 2018	202.56	205.66	202.56	204.40
3382	NASDAQ	MKTX	Fri, Apr 13, 2018	203.49	203.67	200.05	202.07
3381	NASDAQ	MKTX	Thu, Apr 12, 2018	205.29	206.00	201.75	203.48
3380	NASDAQ	MKTX	Wed, Apr 11, 2018	204.89	206.67	202.90	205.85
3379	NASDAQ	MKTX	Tue, Apr 10, 2018	209.99	212.04	205.99	206.38
3378	NASDAQ	MKTX	Mon, Apr 9, 2018	208.53	211.66	207.55	207.81
3377	NASDAQ	MKTX	Fri, Apr 6, 2018	208.06	208.31	202.84	206.68
3376	NASDAQ	MKTX	Thu, Apr 5, 2018	212.61	213.63	208.21	208.44
3375	NASDAQ	MKTX	Wed, Apr 4, 2018	210.33	213.44	206.62	212.24
3374	NASDAQ	MKTX	Tue, Apr 3, 2018	213.39	216.27	210.01	213.41
3373	NASDAQ	MKTX	Mon, Apr 2, 2018	217.50	218.71	210.31	212.27
3372	NASDAQ	MKTX	Thu, Mar 29, 2018	213.78	217.96	213.44	217.44
3371	NASDAQ	MKTX	Wed, Mar 28, 2018	217.27	218.15	211.76	212.98
3370	NASDAQ	MKTX	Tue, Mar 27, 2018	222.32	222.71	216.78	217.28
3369	NASDAQ	MKTX	Mon, Mar 26, 2018	221.56	222.54	218.63	221.71
3368	NASDAQ	MKTX	Fri, Mar 23, 2018	221.33	221.84	218.12	219.54
3367	NASDAQ	MKTX	Thu, Mar 22, 2018	222.54	226.19	221.17	221.24
3366	NASDAQ	MKTX	Wed, Mar 21, 2018	223.77	225.66	220.98	223.37
3365	NASDAQ	MKTX	Tue, Mar 20, 2018	223.31	229.84	223.31	224.22
3364	NASDAQ	MKTX	Mon, Mar 19, 2018	224.45	226.63	220.41	222.75
3363	NASDAQ	MKTX	Fri, Mar 16, 2018	224.46	226.67	223.45	224.59
3362	NASDAQ	MKTX	Thu, Mar 15, 2018	223.78	225.39	221.94	224.09
3361	NASDAQ	MKTX	Wed, Mar 14, 2018	224.18	224.97	219.93	223.57
3360	NASDAQ	MKTX	Tue, Mar 13, 2018	223.77	227.06	223.77	223.97
3359	NASDAQ	MKTX	Mon, Mar 12, 2018	219.43	223.62	218.20	223.15
3358	NASDAQ	MKTX	Fri, Mar 9, 2018	218.00	221.25	216.45	218.88
3357	NASDAQ	MKTX	Thu, Mar 8, 2018	212.99	218.33	212.20	216.73
3356	NASDAQ	MKTX	Wed, Mar 7, 2018	210.00	213.41	208.11	212.48
3355	NASDAQ	MKTX	Tue, Mar 6, 2018	209.25	212.55	208.26	211.47
3354	NASDAQ	MKTX	Mon, Mar 5, 2018	201.64	210.25	200.60	209.20
3353	NASDAQ	MKTX	Fri, Mar 2, 2018	203.99	208.46	200.62	202.88
3352	NASDAQ	MKTX	Thu, Mar 1, 2018	202.57	206.71	200.24	205.60
3351	NASDAQ	MKTX	Wed, Feb 28, 2018	201.44	204.83	200.67	202.40
3350	NASDAQ	MKTX	Tue, Feb 27, 2018	199.77	203.08	199.77	201.01
3349	NASDAQ	MKTX	Mon, Feb 26, 2018	198.22	200.19	196.90	199.67
3348	NASDAQ	MKTX	Fri, Feb 23, 2018	199.43	200.16	197.53	197.68
3347	NASDAQ	MKTX	Thu, Feb 22, 2018	203.00	203.87	198.48	199.40
3346	NASDAQ	MKTX	Wed, Feb 21, 2018	200.10	204.62	199.76	201.99
3345	NASDAQ	MKTX	Tue, Feb 20, 2018	201.14	202.99	198.01	200.12
3344	NASDAQ	MKTX	Fri, Feb 16, 2018	198.78	201.86	197.94	201.40
3343	NASDAQ	MKTX	Thu, Feb 15, 2018	198.21	199.97	196.16	198.90
3342	NASDAQ	MKTX	Wed, Feb 14, 2018	192.31	198.09	192.31	197.60
3341	NASDAQ	MKTX	Tue, Feb 13, 2018	190.42	193.54	187.09	193.30
3340	NASDAQ	MKTX	Mon, Feb 12, 2018	189.99	194.47	189.32	191.50
3339	NASDAQ	MKTX	Fri, Feb 9, 2018	190.26	191.97	185.25	189.16
3338	NASDAQ	MKTX	Thu, Feb 8, 2018	195.20	195.97	188.48	189.02
3337	NASDAQ	MKTX	Wed, Feb 7, 2018	195.27	196.56	193.56	195.01
3336	NASDAQ	MKTX	Tue, Feb 6, 2018	194.92	197.17	191.77	195.26
3335	NASDAQ	MKTX	Mon, Feb 5, 2018	195.28	201.96	194.40	197.13
3334	NASDAQ	MKTX	Fri, Feb 2, 2018	194.51	199.54	192.55	196.29
3333	NASDAQ	MKTX	Thu, Feb 1, 2018	194.34	196.00	189.46	195.60
3332	NASDAQ	MKTX	Wed, Jan 31, 2018	195.84	199.80	190.48	196.21
3331	NASDAQ	MKTX	Tue, Jan 30, 2018	190.00	196.26	189.96	191.85
3330	NASDAQ	MKTX	Mon, Jan 29, 2018	193.27	195.33	190.12	190.79
3329	NASDAQ	MKTX	Fri, Jan 26, 2018	194.23	194.49	191.00	193.49
3328	NASDAQ	MKTX	Thu, Jan 25, 2018	197.01	198.92	193.47	193.58
3327	NASDAQ	MKTX	Wed, Jan 24, 2018	196.10	201.59	193.03	195.74
3326	NASDAQ	MKTX	Tue, Jan 23, 2018	201.35	202.25	195.94	195.98
3325	NASDAQ	MKTX	Mon, Jan 22, 2018	200.00	204.14	199.77	201.26
3324	NASDAQ	MKTX	Fri, Jan 19, 2018	208.44	209.48	206.93	208.39
3323	NASDAQ	MKTX	Thu, Jan 18, 2018	207.39	208.74	206.48	207.86
3322	NASDAQ	MKTX	Wed, Jan 17, 2018	206.71	208.73	204.00	207.37
3321	NASDAQ	MKTX	Tue, Jan 16, 2018	204.49	207.76	204.46	206.46
3320	NASDAQ	MKTX	Fri, Jan 12, 2018	200.85	203.96	200.11	203.72
3319	NASDAQ	MKTX	Thu, Jan 11, 2018	206.26	207.62	201.17	201.52
3318	NASDAQ	MKTX	Wed, Jan 10, 2018	204.38	208.25	203.67	206.38
3317	NASDAQ	MKTX	Tue, Jan 9, 2018	208.05	209.29	204.37	204.56
3316	NASDAQ	MKTX	Mon, Jan 8, 2018	205.57	208.98	204.97	207.41
3315	NASDAQ	MKTX	Fri, Jan 5, 2018	207.68	210.63	206.83	207.23
3314	NASDAQ	MKTX	Thu, Jan 4, 2018	200.50	206.77	200.06	206.54
3313	NASDAQ	MKTX	Wed, Jan 3, 2018	203.50	204.60	200.79	200.94
3312	NASDAQ	MKTX	Tue, Jan 2, 2018	202.36	203.97	198.20	203.63
3311	NASDAQ	MKTX	Fri, Dec 29, 2017	202.07	203.09	200.92	201.75
3310	NASDAQ	MKTX	Thu, Dec 28, 2017	201.83	202.01	200.30	201.81
3309	NASDAQ	MKTX	Wed, Dec 27, 2017	201.39	202.20	200.35	201.00
3308	NASDAQ	MKTX	Tue, Dec 26, 2017	200.74	201.98	199.08	201.02
3307	NASDAQ	MKTX	Fri, Dec 22, 2017	200.86	202.66	200.45	201.75
3306	NASDAQ	MKTX	Thu, Dec 21, 2017	203.22	204.86	201.71	201.72
3305	NASDAQ	MKTX	Wed, Dec 20, 2017	203.07	205.32	200.09	202.91
3304	NASDAQ	MKTX	Tue, Dec 19, 2017	199.55	205.86	199.25	202.10
3303	NASDAQ	MKTX	Mon, Dec 18, 2017	195.07	200.51	194.09	199.36
3302	NASDAQ	MKTX	Fri, Dec 15, 2017	195.34	197.43	193.68	193.85
3301	NASDAQ	MKTX	Thu, Dec 14, 2017	196.83	196.83	194.56	195.07
3300	NASDAQ	MKTX	Wed, Dec 13, 2017	196.94	198.49	196.03	196.25
3299	NASDAQ	MKTX	Tue, Dec 12, 2017	197.07	199.60	195.61	197.21
3298	NASDAQ	MKTX	Mon, Dec 11, 2017	195.85	197.41	195.27	196.82
3297	NASDAQ	MKTX	Fri, Dec 8, 2017	195.70	197.88	194.85	196.00
3296	NASDAQ	MKTX	Thu, Dec 7, 2017	196.21	198.66	195.07	195.60
3295	NASDAQ	MKTX	Wed, Dec 6, 2017	196.01	198.27	195.40	197.03
3294	NASDAQ	MKTX	Tue, Dec 5, 2017	195.88	198.97	195.20	196.09
3293	NASDAQ	MKTX	Mon, Dec 4, 2017	197.40	199.90	196.01	197.19
3292	NASDAQ	MKTX	Fri, Dec 1, 2017	195.65	195.65	192.61	195.35
3291	NASDAQ	MKTX	Thu, Nov 30, 2017	196.43	197.53	192.92	195.27
3290	NASDAQ	MKTX	Wed, Nov 29, 2017	194.01	196.66	193.60	196.04
3289	NASDAQ	MKTX	Tue, Nov 28, 2017	188.94	193.53	188.40	193.43
3288	NASDAQ	MKTX	Mon, Nov 27, 2017	188.75	190.74	187.90	188.56
3287	NASDAQ	MKTX	Fri, Nov 24, 2017	188.28	188.83	187.40	188.47
3286	NASDAQ	MKTX	Wed, Nov 22, 2017	189.09	189.63	186.62	187.98
3285	NASDAQ	MKTX	Tue, Nov 21, 2017	184.08	188.64	184.08	188.41
3284	NASDAQ	MKTX	Mon, Nov 20, 2017	180.98	183.37	180.00	183.29
3283	NASDAQ	MKTX	Fri, Nov 17, 2017	176.00	181.52	175.93	180.40
3282	NASDAQ	MKTX	Thu, Nov 16, 2017	178.96	178.96	176.00	176.25
3281	NASDAQ	MKTX	Wed, Nov 15, 2017	172.96	178.69	171.53	177.82
3280	NASDAQ	MKTX	Tue, Nov 14, 2017	174.51	175.52	173.62	173.94
3279	NASDAQ	MKTX	Mon, Nov 13, 2017	173.40	174.94	171.60	174.52
3278	NASDAQ	MKTX	Fri, Nov 10, 2017	173.82	175.02	171.82	173.49
3277	NASDAQ	MKTX	Thu, Nov 9, 2017	178.37	178.38	174.42	174.50
3276	NASDAQ	MKTX	Wed, Nov 8, 2017	179.00	180.59	176.00	178.75
3275	NASDAQ	MKTX	Tue, Nov 7, 2017	180.24	181.36	177.45	178.01
3274	NASDAQ	MKTX	Mon, Nov 6, 2017	182.66	183.64	177.52	179.95
3273	NASDAQ	MKTX	Fri, Nov 3, 2017	176.46	177.69	175.57	177.00
3272	NASDAQ	MKTX	Thu, Nov 2, 2017	175.72	177.91	175.52	176.50
3271	NASDAQ	MKTX	Wed, Nov 1, 2017	175.76	177.72	174.66	175.73
3270	NASDAQ	MKTX	Tue, Oct 31, 2017	173.06	176.23	172.69	174.00
3269	NASDAQ	MKTX	Mon, Oct 30, 2017	174.27	175.17	172.60	173.05
3268	NASDAQ	MKTX	Fri, Oct 27, 2017	178.70	179.40	171.45	175.59
3267	NASDAQ	MKTX	Thu, Oct 26, 2017	180.00	183.14	176.80	179.43
3266	NASDAQ	MKTX	Wed, Oct 25, 2017	182.50	185.68	174.60	179.68
3265	NASDAQ	MKTX	Tue, Oct 24, 2017	191.65	192.40	189.33	190.08
3264	NASDAQ	MKTX	Mon, Oct 23, 2017	190.41	191.30	189.54	191.24
3263	NASDAQ	MKTX	Fri, Oct 20, 2017	189.65	190.91	188.01	190.26
3262	NASDAQ	MKTX	Thu, Oct 19, 2017	192.80	192.80	188.34	188.67
3261	NASDAQ	MKTX	Wed, Oct 18, 2017	191.92	194.28	190.16	193.48
3260	NASDAQ	MKTX	Tue, Oct 17, 2017	193.00	193.36	191.09	191.39
3259	NASDAQ	MKTX	Mon, Oct 16, 2017	192.30	192.66	189.73	192.39
3258	NASDAQ	MKTX	Fri, Oct 13, 2017	190.29	192.31	190.29	191.28
3257	NASDAQ	MKTX	Thu, Oct 12, 2017	191.92	193.63	189.63	190.17
3256	NASDAQ	MKTX	Wed, Oct 11, 2017	186.76	191.93	186.67	191.71
3255	NASDAQ	MKTX	Tue, Oct 10, 2017	190.00	190.04	186.68	187.65
3254	NASDAQ	MKTX	Mon, Oct 9, 2017	187.19	190.00	186.75	189.37
3253	NASDAQ	MKTX	Fri, Oct 6, 2017	186.65	187.91	185.87	187.45
3252	NASDAQ	MKTX	Thu, Oct 5, 2017	184.64	186.73	183.22	186.64
3251	NASDAQ	MKTX	Wed, Oct 4, 2017	183.00	184.67	180.32	184.04
3250	NASDAQ	MKTX	Tue, Oct 3, 2017	185.39	186.63	184.48	185.07
3249	NASDAQ	MKTX	Mon, Oct 2, 2017	184.00	186.70	184.00	185.79
3248	NASDAQ	MKTX	Fri, Sep 29, 2017	183.10	188.42	182.12	184.51
3247	NASDAQ	MKTX	Thu, Sep 28, 2017	177.46	183.48	177.31	182.91
3246	NASDAQ	MKTX	Wed, Sep 27, 2017	176.44	179.56	176.44	178.85
3245	NASDAQ	MKTX	Tue, Sep 26, 2017	178.50	179.33	175.82	176.20
3244	NASDAQ	MKTX	Mon, Sep 25, 2017	182.50	183.14	177.99	178.50
3243	NASDAQ	MKTX	Fri, Sep 22, 2017	179.14	182.99	179.10	182.50
3242	NASDAQ	MKTX	Thu, Sep 21, 2017	180.72	181.27	178.90	179.51
3241	NASDAQ	MKTX	Wed, Sep 20, 2017	180.47	182.25	179.58	181.33
3240	NASDAQ	MKTX	Tue, Sep 19, 2017	180.77	181.47	179.22	179.98
3239	NASDAQ	MKTX	Mon, Sep 18, 2017	179.60	180.83	179.04	180.43
3238	NASDAQ	MKTX	Fri, Sep 15, 2017	180.07	181.57	178.64	179.18
3237	NASDAQ	MKTX	Thu, Sep 14, 2017	181.13	182.03	178.90	181.21
3236	NASDAQ	MKTX	Wed, Sep 13, 2017	178.97	181.15	178.66	180.77
3235	NASDAQ	MKTX	Tue, Sep 12, 2017	180.44	181.60	177.89	180.08
3234	NASDAQ	MKTX	Mon, Sep 11, 2017	180.06	180.97	178.17	179.81
3233	NASDAQ	MKTX	Fri, Sep 8, 2017	176.51	178.58	173.57	178.38
3232	NASDAQ	MKTX	Thu, Sep 7, 2017	176.21	176.58	172.89	176.22
3231	NASDAQ	MKTX	Wed, Sep 6, 2017	187.00	187.00	176.44	176.58
3230	NASDAQ	MKTX	Tue, Sep 5, 2017	187.56	188.16	186.17	187.47
3229	NASDAQ	MKTX	Fri, Sep 1, 2017	193.27	193.27	188.35	188.98
3228	NASDAQ	MKTX	Thu, Aug 31, 2017	191.87	194.12	191.19	192.95
3227	NASDAQ	MKTX	Wed, Aug 30, 2017	189.42	191.58	188.67	191.40
3226	NASDAQ	MKTX	Tue, Aug 29, 2017	188.56	189.80	186.80	188.87
3225	NASDAQ	MKTX	Mon, Aug 28, 2017	191.27	191.55	188.49	189.92
3224	NASDAQ	MKTX	Fri, Aug 25, 2017	191.27	192.22	190.11	190.60
3223	NASDAQ	MKTX	Thu, Aug 24, 2017	194.21	194.65	190.38	190.61
3222	NASDAQ	MKTX	Wed, Aug 23, 2017	193.03	195.16	192.13	194.09
3221	NASDAQ	MKTX	Tue, Aug 22, 2017	192.67	193.85	191.50	193.34
3220	NASDAQ	MKTX	Mon, Aug 21, 2017	188.06	192.04	185.04	191.59
3219	NASDAQ	MKTX	Fri, Aug 18, 2017	192.27	192.63	187.35	188.71
3218	NASDAQ	MKTX	Thu, Aug 17, 2017	192.74	193.32	190.53	192.03
3217	NASDAQ	MKTX	Wed, Aug 16, 2017	192.64	194.47	190.18	192.98
3216	NASDAQ	MKTX	Tue, Aug 15, 2017	193.51	194.62	191.20	192.49
3215	NASDAQ	MKTX	Mon, Aug 14, 2017	194.36	195.82	192.36	193.26
3214	NASDAQ	MKTX	Fri, Aug 11, 2017	196.29	197.48	192.28	192.46
3213	NASDAQ	MKTX	Thu, Aug 10, 2017	197.71	197.86	195.30	195.41
3212	NASDAQ	MKTX	Wed, Aug 9, 2017	196.46	199.25	196.03	199.05
3211	NASDAQ	MKTX	Tue, Aug 8, 2017	201.83	205.99	196.54	197.43
3210	NASDAQ	MKTX	Mon, Aug 7, 2017	206.42	206.42	201.67	201.89
3209	NASDAQ	MKTX	Fri, Aug 4, 2017	206.03	207.02	204.09	206.01
3208	NASDAQ	MKTX	Thu, Aug 3, 2017	205.94	206.41	202.79	205.07
3207	NASDAQ	MKTX	Wed, Aug 2, 2017	204.31	206.19	202.01	205.57
3206	NASDAQ	MKTX	Tue, Aug 1, 2017	203.88	205.88	200.76	204.22
3205	NASDAQ	MKTX	Mon, Jul 31, 2017	207.43	209.25	202.67	202.89
3204	NASDAQ	MKTX	Fri, Jul 28, 2017	204.67	208.65	204.62	207.84
3203	NASDAQ	MKTX	Thu, Jul 27, 2017	206.76	207.07	201.11	205.52
3202	NASDAQ	MKTX	Wed, Jul 26, 2017	200.00	209.69	199.97	205.15
3201	NASDAQ	MKTX	Tue, Jul 25, 2017	197.67	199.99	196.21	199.48
3200	NASDAQ	MKTX	Mon, Jul 24, 2017	195.02	198.27	194.75	196.75
3199	NASDAQ	MKTX	Fri, Jul 21, 2017	193.37	196.96	193.37	194.92
3198	NASDAQ	MKTX	Thu, Jul 20, 2017	195.15	196.67	192.34	194.68
3197	NASDAQ	MKTX	Wed, Jul 19, 2017	193.80	196.61	190.54	194.62
3196	NASDAQ	MKTX	Tue, Jul 18, 2017	190.45	193.49	189.11	192.59
3195	NASDAQ	MKTX	Mon, Jul 17, 2017	190.02	192.11	186.92	190.45
3194	NASDAQ	MKTX	Fri, Jul 14, 2017	193.65	196.50	190.11	190.41
3193	NASDAQ	MKTX	Thu, Jul 13, 2017	194.31	194.90	191.47	194.17
3192	NASDAQ	MKTX	Wed, Jul 12, 2017	194.18	194.91	192.72	193.75
3191	NASDAQ	MKTX	Tue, Jul 11, 2017	194.98	196.14	192.32	193.24
3190	NASDAQ	MKTX	Mon, Jul 10, 2017	193.53	196.10	190.50	194.99
3189	NASDAQ	MKTX	Fri, Jul 7, 2017	194.20	195.54	191.41	194.04
3188	NASDAQ	MKTX	Thu, Jul 6, 2017	204.15	204.79	193.12	193.38
3187	NASDAQ	MKTX	Wed, Jul 5, 2017	203.14	206.15	202.79	205.75
3186	NASDAQ	MKTX	Mon, Jul 3, 2017	201.70	204.72	201.28	203.39
3185	NASDAQ	MKTX	Fri, Jun 30, 2017	204.52	205.17	200.03	201.10
3184	NASDAQ	MKTX	Thu, Jun 29, 2017	202.56	204.31	200.04	203.52
3183	NASDAQ	MKTX	Wed, Jun 28, 2017	199.00	203.00	197.81	201.76
3182	NASDAQ	MKTX	Tue, Jun 27, 2017	200.63	200.75	197.24	197.64
3181	NASDAQ	MKTX	Mon, Jun 26, 2017	201.95	201.95	199.86	200.85
3180	NASDAQ	MKTX	Fri, Jun 23, 2017	201.87	203.15	200.78	201.39
3179	NASDAQ	MKTX	Thu, Jun 22, 2017	201.55	202.66	200.67	201.77
3178	NASDAQ	MKTX	Wed, Jun 21, 2017	207.33	208.00	202.11	202.45
3177	NASDAQ	MKTX	Tue, Jun 20, 2017	208.10	211.06	206.93	207.44
3176	NASDAQ	MKTX	Mon, Jun 19, 2017	206.20	209.46	205.68	207.93
3175	NASDAQ	MKTX	Fri, Jun 16, 2017	206.80	209.01	203.64	205.68
3174	NASDAQ	MKTX	Thu, Jun 15, 2017	205.13	207.98	203.39	207.34
3173	NASDAQ	MKTX	Wed, Jun 14, 2017	205.36	208.35	205.01	206.76
3172	NASDAQ	MKTX	Tue, Jun 13, 2017	204.83	207.42	203.81	206.15
3171	NASDAQ	MKTX	Mon, Jun 12, 2017	202.20	204.55	198.95	204.34
3170	NASDAQ	MKTX	Fri, Jun 9, 2017	200.36	205.50	198.30	201.94
3169	NASDAQ	MKTX	Thu, Jun 8, 2017	195.71	203.39	193.86	199.33
3168	NASDAQ	MKTX	Wed, Jun 7, 2017	188.33	196.05	187.05	194.75
3167	NASDAQ	MKTX	Tue, Jun 6, 2017	188.53	189.22	186.55	187.99
3166	NASDAQ	MKTX	Mon, Jun 5, 2017	190.90	194.07	189.34	190.50
3165	NASDAQ	MKTX	Fri, Jun 2, 2017	192.02	192.98	189.30	191.60
3164	NASDAQ	MKTX	Thu, Jun 1, 2017	191.86	192.58	189.08	191.97
3163	NASDAQ	MKTX	Wed, May 31, 2017	192.22	192.51	188.08	190.58
3162	NASDAQ	MKTX	Tue, May 30, 2017	193.66	194.89	191.14	191.21
3161	NASDAQ	MKTX	Fri, May 26, 2017	195.42	196.66	192.27	194.17
3160	NASDAQ	MKTX	Thu, May 25, 2017	192.13	196.60	192.13	195.56
3159	NASDAQ	MKTX	Wed, May 24, 2017	188.20	192.32	188.20	191.68
3158	NASDAQ	MKTX	Tue, May 23, 2017	185.82	188.26	183.00	188.00
3157	NASDAQ	MKTX	Mon, May 22, 2017	186.54	188.01	184.44	185.40
3156	NASDAQ	MKTX	Fri, May 19, 2017	183.05	186.59	182.19	186.40
3155	NASDAQ	MKTX	Thu, May 18, 2017	181.67	183.40	180.00	182.05
3154	NASDAQ	MKTX	Wed, May 17, 2017	182.43	185.83	181.75	182.34
3153	NASDAQ	MKTX	Tue, May 16, 2017	187.97	189.99	183.81	184.72
3152	NASDAQ	MKTX	Mon, May 15, 2017	187.50	190.10	187.43	188.39
3151	NASDAQ	MKTX	Fri, May 12, 2017	187.13	188.07	185.99	186.39
3150	NASDAQ	MKTX	Thu, May 11, 2017	187.78	188.92	184.42	188.33
3149	NASDAQ	MKTX	Wed, May 10, 2017	186.23	189.15	185.80	188.16
3148	NASDAQ	MKTX	Tue, May 9, 2017	185.31	187.79	185.31	186.54
3147	NASDAQ	MKTX	Mon, May 8, 2017	186.85	187.69	184.21	186.01
3146	NASDAQ	MKTX	Fri, May 5, 2017	186.80	188.20	184.81	187.84
3145	NASDAQ	MKTX	Thu, May 4, 2017	187.09	188.24	183.52	186.50
3144	NASDAQ	MKTX	Wed, May 3, 2017	189.64	190.17	184.26	186.84
3143	NASDAQ	MKTX	Tue, May 2, 2017	191.61	191.65	188.68	189.37
3142	NASDAQ	MKTX	Mon, May 1, 2017	193.52	194.08	190.48	192.12
3141	NASDAQ	MKTX	Fri, Apr 28, 2017	195.30	196.14	191.11	192.52
3140	NASDAQ	MKTX	Thu, Apr 27, 2017	195.03	197.74	194.87	195.88
3139	NASDAQ	MKTX	Wed, Apr 26, 2017	187.95	197.71	186.89	194.55
3138	NASDAQ	MKTX	Tue, Apr 25, 2017	186.55	187.56	184.08	184.67
3137	NASDAQ	MKTX	Mon, Apr 24, 2017	187.72	187.72	183.42	185.61
3136	NASDAQ	MKTX	Fri, Apr 21, 2017	185.10	185.24	183.16	184.60
3135	NASDAQ	MKTX	Thu, Apr 20, 2017	184.05	185.47	182.34	185.30
3134	NASDAQ	MKTX	Wed, Apr 19, 2017	184.57	184.58	182.08	182.99
3133	NASDAQ	MKTX	Tue, Apr 18, 2017	181.78	183.89	180.51	183.06
3132	NASDAQ	MKTX	Mon, Apr 17, 2017	178.07	182.97	177.62	182.70
3131	NASDAQ	MKTX	Thu, Apr 13, 2017	180.89	182.99	177.90	178.07
3130	NASDAQ	MKTX	Wed, Apr 12, 2017	183.29	183.76	180.34	180.82
3129	NASDAQ	MKTX	Tue, Apr 11, 2017	183.10	183.64	181.33	182.94
3128	NASDAQ	MKTX	Mon, Apr 10, 2017	183.84	184.39	181.54	183.26
3127	NASDAQ	MKTX	Fri, Apr 7, 2017	180.30	183.72	180.30	182.73
3126	NASDAQ	MKTX	Thu, Apr 6, 2017	179.73	182.60	178.86	181.54
3125	NASDAQ	MKTX	Wed, Apr 5, 2017	188.00	190.73	177.64	180.10
3124	NASDAQ	MKTX	Tue, Apr 4, 2017	186.87	187.99	184.91	185.87
3123	NASDAQ	MKTX	Mon, Apr 3, 2017	187.09	190.69	186.42	187.15
3122	NASDAQ	MKTX	Fri, Mar 31, 2017	185.00	188.79	183.85	187.49
3121	NASDAQ	MKTX	Thu, Mar 30, 2017	185.63	186.66	183.30	185.94
3120	NASDAQ	MKTX	Wed, Mar 29, 2017	185.63	186.14	182.99	185.11
3119	NASDAQ	MKTX	Tue, Mar 28, 2017	185.11	188.33	182.67	185.91
3118	NASDAQ	MKTX	Mon, Mar 27, 2017	185.04	186.14	181.82	184.99
3117	NASDAQ	MKTX	Fri, Mar 24, 2017	187.02	189.28	186.65	187.70
3116	NASDAQ	MKTX	Thu, Mar 23, 2017	188.25	191.74	186.80	187.00
3115	NASDAQ	MKTX	Wed, Mar 22, 2017	184.19	191.42	184.19	187.95
3114	NASDAQ	MKTX	Tue, Mar 21, 2017	189.98	190.01	184.22	184.43
3113	NASDAQ	MKTX	Mon, Mar 20, 2017	189.81	192.49	189.20	189.83
3112	NASDAQ	MKTX	Fri, Mar 17, 2017	190.67	191.06	189.59	190.05
3111	NASDAQ	MKTX	Thu, Mar 16, 2017	191.71	192.87	190.47	190.78
3110	NASDAQ	MKTX	Wed, Mar 15, 2017	191.80	192.89	190.15	191.12
3109	NASDAQ	MKTX	Tue, Mar 14, 2017	190.69	192.18	189.84	191.24
3108	NASDAQ	MKTX	Mon, Mar 13, 2017	191.48	192.99	190.69	191.68
3107	NASDAQ	MKTX	Fri, Mar 10, 2017	193.07	194.18	191.03	191.50
3106	NASDAQ	MKTX	Thu, Mar 9, 2017	190.95	192.79	190.44	192.11
3105	NASDAQ	MKTX	Wed, Mar 8, 2017	192.22	194.00	190.83	190.97
3104	NASDAQ	MKTX	Tue, Mar 7, 2017	192.91	194.83	191.26	192.54
3103	NASDAQ	MKTX	Mon, Mar 6, 2017	192.85	195.92	191.82	192.80
3102	NASDAQ	MKTX	Fri, Mar 3, 2017	192.66	195.94	190.41	193.85
3101	NASDAQ	MKTX	Thu, Mar 2, 2017	196.96	197.81	191.78	191.95
3100	NASDAQ	MKTX	Wed, Mar 1, 2017	196.45	200.90	193.88	197.74
3099	NASDAQ	MKTX	Tue, Feb 28, 2017	195.33	196.61	192.54	195.23
3098	NASDAQ	MKTX	Mon, Feb 27, 2017	196.90	197.06	191.14	194.99
3097	NASDAQ	MKTX	Fri, Feb 24, 2017	193.80	196.29	193.24	196.18
3096	NASDAQ	MKTX	Thu, Feb 23, 2017	194.74	195.53	192.85	194.85
3095	NASDAQ	MKTX	Wed, Feb 22, 2017	192.38	195.15	192.27	195.02
3094	NASDAQ	MKTX	Tue, Feb 21, 2017	193.63	195.23	191.84	192.74
3093	NASDAQ	MKTX	Fri, Feb 17, 2017	191.45	193.44	190.15	193.08
3092	NASDAQ	MKTX	Thu, Feb 16, 2017	191.50	193.47	190.06	191.68
3091	NASDAQ	MKTX	Wed, Feb 15, 2017	189.98	191.99	188.01	191.69
3090	NASDAQ	MKTX	Tue, Feb 14, 2017	188.88	190.23	187.24	190.07
3089	NASDAQ	MKTX	Mon, Feb 13, 2017	186.98	190.33	186.98	189.80
3088	NASDAQ	MKTX	Fri, Feb 10, 2017	188.67	188.95	186.43	186.82
3087	NASDAQ	MKTX	Thu, Feb 9, 2017	187.84	189.47	186.57	188.33
3086	NASDAQ	MKTX	Wed, Feb 8, 2017	188.66	189.63	185.83	187.47
3085	NASDAQ	MKTX	Tue, Feb 7, 2017	190.04	194.12	189.03	189.34
3084	NASDAQ	MKTX	Mon, Feb 6, 2017	191.44	191.44	189.02	190.28
3083	NASDAQ	MKTX	Fri, Feb 3, 2017	189.66	191.31	187.07	191.27
3082	NASDAQ	MKTX	Thu, Feb 2, 2017	187.78	190.10	185.89	188.10
3081	NASDAQ	MKTX	Wed, Feb 1, 2017	190.29	190.29	186.50	188.14
3080	NASDAQ	MKTX	Tue, Jan 31, 2017	183.47	188.87	183.47	187.25
3079	NASDAQ	MKTX	Mon, Jan 30, 2017	179.99	181.49	178.07	181.34
3078	NASDAQ	MKTX	Fri, Jan 27, 2017	181.04	181.81	178.10	179.82
3077	NASDAQ	MKTX	Thu, Jan 26, 2017	176.99	182.86	176.55	180.41
3076	NASDAQ	MKTX	Wed, Jan 25, 2017	170.66	178.00	166.00	175.99
3075	NASDAQ	MKTX	Tue, Jan 24, 2017	155.95	159.25	154.03	158.36
3074	NASDAQ	MKTX	Mon, Jan 23, 2017	156.65	159.43	154.99	155.39
3073	NASDAQ	MKTX	Fri, Jan 20, 2017	155.32	157.30	155.32	156.89
3072	NASDAQ	MKTX	Thu, Jan 19, 2017	156.27	156.62	154.46	155.23
3071	NASDAQ	MKTX	Wed, Jan 18, 2017	156.29	157.33	155.32	156.51
3070	NASDAQ	MKTX	Tue, Jan 17, 2017	155.92	157.71	153.95	155.51
3069	NASDAQ	MKTX	Fri, Jan 13, 2017	157.10	159.94	155.35	156.85
3068	NASDAQ	MKTX	Thu, Jan 12, 2017	156.47	156.72	154.71	156.35
3067	NASDAQ	MKTX	Wed, Jan 11, 2017	156.50	157.42	154.81	156.99
3066	NASDAQ	MKTX	Tue, Jan 10, 2017	156.13	156.97	153.74	156.06
3065	NASDAQ	MKTX	Mon, Jan 9, 2017	156.90	157.70	155.09	156.79
3064	NASDAQ	MKTX	Fri, Jan 6, 2017	158.54	159.08	156.17	157.15
3063	NASDAQ	MKTX	Thu, Jan 5, 2017	152.45	153.60	151.50	152.71
3062	NASDAQ	MKTX	Wed, Jan 4, 2017	150.68	154.55	150.67	152.92
3061	NASDAQ	MKTX	Tue, Jan 3, 2017	149.79	151.48	147.79	150.18
3060	NASDAQ	MKTX	Fri, Dec 30, 2016	145.28	148.36	145.28	146.92
3059	NASDAQ	MKTX	Thu, Dec 29, 2016	148.36	148.79	145.10	145.53
3058	NASDAQ	MKTX	Wed, Dec 28, 2016	149.62	150.08	147.90	148.43
3057	NASDAQ	MKTX	Tue, Dec 27, 2016	149.28	150.10	147.89	149.49
3056	NASDAQ	MKTX	Fri, Dec 23, 2016	150.38	150.52	148.74	149.42
3055	NASDAQ	MKTX	Thu, Dec 22, 2016	153.71	154.43	150.00	150.20
3054	NASDAQ	MKTX	Wed, Dec 21, 2016	157.36	160.44	153.00	153.67
3053	NASDAQ	MKTX	Tue, Dec 20, 2016	161.06	163.80	156.26	157.06
3052	NASDAQ	MKTX	Mon, Dec 19, 2016	162.02	164.14	159.76	160.65
3051	NASDAQ	MKTX	Fri, Dec 16, 2016	167.93	167.93	162.26	162.39
3050	NASDAQ	MKTX	Thu, Dec 15, 2016	164.22	168.47	164.22	167.12
3049	NASDAQ	MKTX	Wed, Dec 14, 2016	168.83	168.93	164.41	164.52
3048	NASDAQ	MKTX	Tue, Dec 13, 2016	169.28	170.20	168.01	168.93
3047	NASDAQ	MKTX	Mon, Dec 12, 2016	166.30	168.25	165.77	168.19
3046	NASDAQ	MKTX	Fri, Dec 9, 2016	165.91	167.12	164.96	166.97
3045	NASDAQ	MKTX	Thu, Dec 8, 2016	163.50	165.08	162.43	164.94
3044	NASDAQ	MKTX	Wed, Dec 7, 2016	166.74	166.80	162.24	163.47
3043	NASDAQ	MKTX	Tue, Dec 6, 2016	164.83	167.45	163.85	166.38
3042	NASDAQ	MKTX	Mon, Dec 5, 2016	162.90	165.10	161.97	164.06
3041	NASDAQ	MKTX	Fri, Dec 2, 2016	163.41	163.41	160.41	161.90
3040	NASDAQ	MKTX	Thu, Dec 1, 2016	165.77	167.10	162.15	162.90
3039	NASDAQ	MKTX	Wed, Nov 30, 2016	169.95	170.02	165.68	165.77
3038	NASDAQ	MKTX	Tue, Nov 29, 2016	169.53	169.99	168.59	168.96
3037	NASDAQ	MKTX	Mon, Nov 28, 2016	169.80	169.95	168.10	169.15
3036	NASDAQ	MKTX	Fri, Nov 25, 2016	168.89	170.38	167.01	169.62
3035	NASDAQ	MKTX	Wed, Nov 23, 2016	168.87	169.98	168.17	168.46
3034	NASDAQ	MKTX	Tue, Nov 22, 2016	170.35	172.43	168.52	169.38
3033	NASDAQ	MKTX	Mon, Nov 21, 2016	169.08	170.24	168.74	170.09
3032	NASDAQ	MKTX	Fri, Nov 18, 2016	170.80	172.19	168.53	169.46
3031	NASDAQ	MKTX	Thu, Nov 17, 2016	166.78	171.74	165.93	171.02
3030	NASDAQ	MKTX	Wed, Nov 16, 2016	163.13	166.12	163.13	165.83
3029	NASDAQ	MKTX	Tue, Nov 15, 2016	165.96	166.58	162.67	163.61
3028	NASDAQ	MKTX	Mon, Nov 14, 2016	162.11	167.08	162.11	165.61
3027	NASDAQ	MKTX	Fri, Nov 11, 2016	159.77	162.24	159.29	161.92
3026	NASDAQ	MKTX	Thu, Nov 10, 2016	162.68	165.42	159.58	159.91
3025	NASDAQ	MKTX	Wed, Nov 9, 2016	155.20	161.91	155.01	161.25
3024	NASDAQ	MKTX	Tue, Nov 8, 2016	152.86	156.26	152.86	155.21
3023	NASDAQ	MKTX	Mon, Nov 7, 2016	154.14	154.33	151.18	153.12
3022	NASDAQ	MKTX	Fri, Nov 4, 2016	148.91	151.55	147.60	150.47
3021	NASDAQ	MKTX	Thu, Nov 3, 2016	147.69	149.74	147.48	147.80
3020	NASDAQ	MKTX	Wed, Nov 2, 2016	147.89	149.04	145.85	147.69
3019	NASDAQ	MKTX	Tue, Nov 1, 2016	151.22	151.34	147.71	148.31
3018	NASDAQ	MKTX	Mon, Oct 31, 2016	150.99	151.43	149.94	150.76
3017	NASDAQ	MKTX	Fri, Oct 28, 2016	150.19	150.92	148.59	150.13
3016	NASDAQ	MKTX	Thu, Oct 27, 2016	152.99	153.08	150.52	150.64
3015	NASDAQ	MKTX	Wed, Oct 26, 2016	152.01	153.84	150.52	153.15
3014	NASDAQ	MKTX	Tue, Oct 25, 2016	153.78	153.78	151.63	152.22
3013	NASDAQ	MKTX	Mon, Oct 24, 2016	153.32	153.75	152.90	153.26
3012	NASDAQ	MKTX	Fri, Oct 21, 2016	151.23	152.38	150.01	152.22
3011	NASDAQ	MKTX	Thu, Oct 20, 2016	152.76	153.97	151.31	151.40
3010	NASDAQ	MKTX	Wed, Oct 19, 2016	155.00	156.12	152.67	153.34
3009	NASDAQ	MKTX	Tue, Oct 18, 2016	153.31	155.47	152.92	154.75
3008	NASDAQ	MKTX	Mon, Oct 17, 2016	154.15	154.48	151.92	152.29
3007	NASDAQ	MKTX	Fri, Oct 14, 2016	155.21	155.76	153.94	154.22
3006	NASDAQ	MKTX	Thu, Oct 13, 2016	156.44	157.67	154.73	154.96
3005	NASDAQ	MKTX	Wed, Oct 12, 2016	155.08	157.64	154.13	157.22
3004	NASDAQ	MKTX	Tue, Oct 11, 2016	158.84	159.41	155.97	156.89
3003	NASDAQ	MKTX	Mon, Oct 10, 2016	159.48	160.86	158.60	158.82
3002	NASDAQ	MKTX	Fri, Oct 7, 2016	159.85	160.42	157.96	159.19
3001	NASDAQ	MKTX	Thu, Oct 6, 2016	161.34	161.91	159.45	160.34
3000	NASDAQ	MKTX	Wed, Oct 5, 2016	161.97	162.79	160.53	161.29
2999	NASDAQ	MKTX	Tue, Oct 4, 2016	164.95	164.99	161.66	162.20
2998	NASDAQ	MKTX	Mon, Oct 3, 2016	166.00	166.64	163.82	164.16
2997	NASDAQ	MKTX	Fri, Sep 30, 2016	166.08	167.45	165.55	165.59
2996	NASDAQ	MKTX	Thu, Sep 29, 2016	171.17	171.17	165.84	166.14
2995	NASDAQ	MKTX	Wed, Sep 28, 2016	171.29	171.31	168.73	171.01
2994	NASDAQ	MKTX	Tue, Sep 27, 2016	167.88	170.42	167.54	170.27
2993	NASDAQ	MKTX	Mon, Sep 26, 2016	170.08	170.15	167.71	167.88
2992	NASDAQ	MKTX	Fri, Sep 23, 2016	171.81	173.00	170.71	170.75
2991	NASDAQ	MKTX	Thu, Sep 22, 2016	174.28	175.21	172.68	172.84
2990	NASDAQ	MKTX	Wed, Sep 21, 2016	173.61	174.91	171.47	173.34
2989	NASDAQ	MKTX	Tue, Sep 20, 2016	171.74	174.62	169.39	172.83
2988	NASDAQ	MKTX	Mon, Sep 19, 2016	172.77	173.58	169.38	170.74
2987	NASDAQ	MKTX	Fri, Sep 16, 2016	173.63	178.21	172.29	172.76
2986	NASDAQ	MKTX	Thu, Sep 15, 2016	170.10	173.62	168.06	173.34
2985	NASDAQ	MKTX	Wed, Sep 14, 2016	169.91	171.33	168.88	169.52
2984	NASDAQ	MKTX	Tue, Sep 13, 2016	171.03	171.73	167.65	169.51
2983	NASDAQ	MKTX	Mon, Sep 12, 2016	171.26	172.15	169.40	172.02
2982	NASDAQ	MKTX	Fri, Sep 9, 2016	167.78	171.66	167.06	171.38
2981	NASDAQ	MKTX	Thu, Sep 8, 2016	168.92	168.94	167.88	168.72
2980	NASDAQ	MKTX	Wed, Sep 7, 2016	167.99	169.28	166.88	169.02
2979	NASDAQ	MKTX	Tue, Sep 6, 2016	172.60	172.76	168.42	168.88
2978	NASDAQ	MKTX	Fri, Sep 2, 2016	170.36	172.66	168.90	172.54
2977	NASDAQ	MKTX	Thu, Sep 1, 2016	169.25	170.41	168.29	169.53
2976	NASDAQ	MKTX	Wed, Aug 31, 2016	169.10	169.30	166.45	168.54
2975	NASDAQ	MKTX	Tue, Aug 30, 2016	167.97	169.15	164.99	168.94
2974	NASDAQ	MKTX	Mon, Aug 29, 2016	166.94	168.97	166.36	167.81
2973	NASDAQ	MKTX	Fri, Aug 26, 2016	165.78	167.04	165.07	166.16
2972	NASDAQ	MKTX	Thu, Aug 25, 2016	164.79	166.53	164.37	165.95
2971	NASDAQ	MKTX	Wed, Aug 24, 2016	164.60	165.37	162.08	165.37
2970	NASDAQ	MKTX	Tue, Aug 23, 2016	165.96	166.05	164.27	164.83
2969	NASDAQ	MKTX	Mon, Aug 22, 2016	166.71	166.93	164.48	165.26
2968	NASDAQ	MKTX	Fri, Aug 19, 2016	166.11	167.92	166.11	166.71
2967	NASDAQ	MKTX	Thu, Aug 18, 2016	164.82	167.46	164.44	166.89
2966	NASDAQ	MKTX	Wed, Aug 17, 2016	163.39	165.13	162.91	164.62
2965	NASDAQ	MKTX	Tue, Aug 16, 2016	164.29	164.42	162.74	163.06
2964	NASDAQ	MKTX	Mon, Aug 15, 2016	162.79	165.06	162.22	164.49
2963	NASDAQ	MKTX	Fri, Aug 12, 2016	162.07	162.81	161.03	162.22
2962	NASDAQ	MKTX	Thu, Aug 11, 2016	162.52	162.72	161.23	161.99
2961	NASDAQ	MKTX	Wed, Aug 10, 2016	161.78	163.26	160.82	162.11
2960	NASDAQ	MKTX	Tue, Aug 9, 2016	161.24	162.25	161.08	161.44
2959	NASDAQ	MKTX	Mon, Aug 8, 2016	162.93	163.65	161.68	161.77
2958	NASDAQ	MKTX	Fri, Aug 5, 2016	163.17	163.19	160.88	162.83
2957	NASDAQ	MKTX	Thu, Aug 4, 2016	162.35	162.93	160.71	162.41
2956	NASDAQ	MKTX	Wed, Aug 3, 2016	161.83	162.47	161.05	161.74
2955	NASDAQ	MKTX	Tue, Aug 2, 2016	161.60	162.73	159.13	161.83
2954	NASDAQ	MKTX	Mon, Aug 1, 2016	162.47	162.49	159.40	161.47
2953	NASDAQ	MKTX	Fri, Jul 29, 2016	160.14	163.39	160.14	161.66
2952	NASDAQ	MKTX	Thu, Jul 28, 2016	152.76	159.85	151.91	159.76
2951	NASDAQ	MKTX	Wed, Jul 27, 2016	154.16	154.95	152.51	153.80
2950	NASDAQ	MKTX	Tue, Jul 26, 2016	153.78	153.99	152.31	153.71
2949	NASDAQ	MKTX	Mon, Jul 25, 2016	153.14	153.97	151.37	153.47
2948	NASDAQ	MKTX	Fri, Jul 22, 2016	151.00	153.30	151.00	152.74
2947	NASDAQ	MKTX	Thu, Jul 21, 2016	151.98	151.98	150.12	151.38
2946	NASDAQ	MKTX	Wed, Jul 20, 2016	151.88	152.90	151.00	152.05
2945	NASDAQ	MKTX	Tue, Jul 19, 2016	150.23	152.09	149.66	152.03
2944	NASDAQ	MKTX	Mon, Jul 18, 2016	152.09	152.09	149.76	149.97
2943	NASDAQ	MKTX	Fri, Jul 15, 2016	150.81	152.10	149.37	151.41
2942	NASDAQ	MKTX	Thu, Jul 14, 2016	151.87	152.20	150.47	151.51
2941	NASDAQ	MKTX	Wed, Jul 13, 2016	151.40	152.23	150.15	150.70
2940	NASDAQ	MKTX	Tue, Jul 12, 2016	151.59	151.74	150.06	151.08
2939	NASDAQ	MKTX	Mon, Jul 11, 2016	153.41	153.62	150.78	150.81
2938	NASDAQ	MKTX	Fri, Jul 8, 2016	150.59	152.63	150.14	151.72
2937	NASDAQ	MKTX	Thu, Jul 7, 2016	150.00	150.59	148.13	149.27
2936	NASDAQ	MKTX	Wed, Jul 6, 2016	145.14	151.40	145.09	150.03
2935	NASDAQ	MKTX	Tue, Jul 5, 2016	143.54	144.78	142.19	144.59
2934	NASDAQ	MKTX	Fri, Jul 1, 2016	144.79	145.72	143.06	143.59
2933	NASDAQ	MKTX	Thu, Jun 30, 2016	142.94	145.59	141.97	145.40
2932	NASDAQ	MKTX	Wed, Jun 29, 2016	142.43	144.09	140.98	142.02
2931	NASDAQ	MKTX	Tue, Jun 28, 2016	136.97	141.86	136.77	141.26
2930	NASDAQ	MKTX	Mon, Jun 27, 2016	137.64	137.80	134.84	135.87
2929	NASDAQ	MKTX	Fri, Jun 24, 2016	138.93	142.25	137.88	139.18
2928	NASDAQ	MKTX	Thu, Jun 23, 2016	140.36	144.14	140.36	144.13
2927	NASDAQ	MKTX	Wed, Jun 22, 2016	138.37	140.50	138.37	139.24
2926	NASDAQ	MKTX	Tue, Jun 21, 2016	141.43	141.43	137.52	138.73
2925	NASDAQ	MKTX	Mon, Jun 20, 2016	140.37	142.20	140.08	140.95
2924	NASDAQ	MKTX	Fri, Jun 17, 2016	142.93	143.38	140.40	140.48
2923	NASDAQ	MKTX	Thu, Jun 16, 2016	140.61	142.58	140.02	142.52
2922	NASDAQ	MKTX	Wed, Jun 15, 2016	141.81	142.45	140.05	141.60
2921	NASDAQ	MKTX	Tue, Jun 14, 2016	141.55	142.50	140.95	141.49
2920	NASDAQ	MKTX	Mon, Jun 13, 2016	140.84	142.36	139.51	142.07
2919	NASDAQ	MKTX	Fri, Jun 10, 2016	140.95	142.61	140.48	141.84
2918	NASDAQ	MKTX	Thu, Jun 9, 2016	142.99	143.13	141.30	142.23
2917	NASDAQ	MKTX	Wed, Jun 8, 2016	141.46	143.55	140.95	143.55
2916	NASDAQ	MKTX	Tue, Jun 7, 2016	142.92	142.92	140.96	141.75
2915	NASDAQ	MKTX	Mon, Jun 6, 2016	142.68	143.64	142.07	143.25
2914	NASDAQ	MKTX	Fri, Jun 3, 2016	141.50	142.38	139.65	141.70
2913	NASDAQ	MKTX	Thu, Jun 2, 2016	140.01	141.64	139.80	141.45
2912	NASDAQ	MKTX	Wed, Jun 1, 2016	139.12	140.83	138.82	140.65
2911	NASDAQ	MKTX	Tue, May 31, 2016	141.35	141.35	139.64	139.94
2910	NASDAQ	MKTX	Fri, May 27, 2016	138.35	140.63	137.72	140.58
2909	NASDAQ	MKTX	Thu, May 26, 2016	140.40	140.54	138.53	138.76
2908	NASDAQ	MKTX	Wed, May 25, 2016	139.24	140.24	137.26	140.00
2907	NASDAQ	MKTX	Tue, May 24, 2016	134.62	140.06	133.74	138.47
2906	NASDAQ	MKTX	Mon, May 23, 2016	134.76	134.98	132.87	134.37
2905	NASDAQ	MKTX	Fri, May 20, 2016	132.90	135.68	132.90	134.43
2904	NASDAQ	MKTX	Thu, May 19, 2016	132.53	133.95	131.66	133.14
2903	NASDAQ	MKTX	Wed, May 18, 2016	131.08	133.99	130.00	133.42
2902	NASDAQ	MKTX	Tue, May 17, 2016	132.11	132.80	130.21	131.24
2901	NASDAQ	MKTX	Mon, May 16, 2016	131.10	133.68	130.80	132.60
2900	NASDAQ	MKTX	Fri, May 13, 2016	131.46	132.37	130.38	130.60
2899	NASDAQ	MKTX	Thu, May 12, 2016	129.40	132.02	128.29	131.92
2898	NASDAQ	MKTX	Wed, May 11, 2016	126.51	128.83	125.89	128.71
2897	NASDAQ	MKTX	Tue, May 10, 2016	127.80	127.86	126.26	127.12
2896	NASDAQ	MKTX	Mon, May 9, 2016	125.86	128.22	125.47	127.29
2895	NASDAQ	MKTX	Fri, May 6, 2016	124.11	125.80	122.46	125.46
2894	NASDAQ	MKTX	Thu, May 5, 2016	122.83	125.98	117.60	124.41
2893	NASDAQ	MKTX	Wed, May 4, 2016	120.00	123.43	119.17	122.73
2892	NASDAQ	MKTX	Tue, May 3, 2016	122.67	124.25	119.65	120.86
2891	NASDAQ	MKTX	Mon, May 2, 2016	122.76	123.53	122.11	123.31
2890	NASDAQ	MKTX	Fri, Apr 29, 2016	123.84	124.71	121.55	122.76
2889	NASDAQ	MKTX	Thu, Apr 28, 2016	125.06	126.05	123.14	123.75
2888	NASDAQ	MKTX	Wed, Apr 27, 2016	126.76	127.95	124.44	125.71
2887	NASDAQ	MKTX	Tue, Apr 26, 2016	129.28	129.82	127.80	129.40
2886	NASDAQ	MKTX	Mon, Apr 25, 2016	129.59	130.00	127.98	128.58
2885	NASDAQ	MKTX	Fri, Apr 22, 2016	128.03	129.83	128.03	129.46
2884	NASDAQ	MKTX	Thu, Apr 21, 2016	128.97	129.49	127.38	128.24
2883	NASDAQ	MKTX	Wed, Apr 20, 2016	126.64	129.72	124.99	129.11
2882	NASDAQ	MKTX	Tue, Apr 19, 2016	125.27	126.78	124.37	126.18
2881	NASDAQ	MKTX	Mon, Apr 18, 2016	123.68	124.73	123.68	124.45
2880	NASDAQ	MKTX	Fri, Apr 15, 2016	125.08	125.94	124.18	124.68
2879	NASDAQ	MKTX	Thu, Apr 14, 2016	125.38	126.80	124.03	125.69
2878	NASDAQ	MKTX	Wed, Apr 13, 2016	122.16	125.42	121.68	125.00
2877	NASDAQ	MKTX	Tue, Apr 12, 2016	121.35	123.14	120.31	121.87
2876	NASDAQ	MKTX	Mon, Apr 11, 2016	123.88	123.88	121.26	121.55
2875	NASDAQ	MKTX	Fri, Apr 8, 2016	125.20	126.33	122.59	123.01
2874	NASDAQ	MKTX	Thu, Apr 7, 2016	124.85	126.55	122.38	124.00
2873	NASDAQ	MKTX	Wed, Apr 6, 2016	122.84	125.88	122.60	125.39
2872	NASDAQ	MKTX	Tue, Apr 5, 2016	126.51	126.51	126.51	123.11
2871	NASDAQ	MKTX	Mon, Apr 4, 2016	128.78	129.43	125.26	126.51
2870	NASDAQ	MKTX	Fri, Apr 1, 2016	124.43	129.57	124.43	128.58
2869	NASDAQ	MKTX	Thu, Mar 31, 2016	123.33	126.62	122.04	123.62
2868	NASDAQ	MKTX	Wed, Mar 30, 2016	124.22	124.59	122.18	123.62
2867	NASDAQ	MKTX	Tue, Mar 29, 2016	120.49	123.96	119.18	121.01
2866	NASDAQ	MKTX	Mon, Mar 28, 2016	120.93	120.94	119.94	120.36
2865	NASDAQ	MKTX	Thu, Mar 24, 2016	121.15	121.15	121.15	120.20
2864	NASDAQ	MKTX	Wed, Mar 23, 2016	121.46	123.08	121.12	121.15
2863	NASDAQ	MKTX	Tue, Mar 22, 2016	122.00	122.96	121.49	121.97
2862	NASDAQ	MKTX	Mon, Mar 21, 2016	124.00	124.00	122.01	122.35
2861	NASDAQ	MKTX	Fri, Mar 18, 2016	124.21	124.59	123.32	124.35
2860	NASDAQ	MKTX	Thu, Mar 17, 2016	122.94	124.24	122.36	123.68
2859	NASDAQ	MKTX	Wed, Mar 16, 2016	122.31	124.40	121.74	123.10
2858	NASDAQ	MKTX	Tue, Mar 15, 2016	124.18	124.18	124.18	123.07
2857	NASDAQ	MKTX	Mon, Mar 14, 2016	124.65	125.26	123.82	124.18
2856	NASDAQ	MKTX	Fri, Mar 11, 2016	126.90	127.39	123.46	124.93
2855	NASDAQ	MKTX	Thu, Mar 10, 2016	122.51	127.35	122.45	122.60
2854	NASDAQ	MKTX	Wed, Mar 9, 2016	123.79	123.79	123.79	122.60
2853	NASDAQ	MKTX	Tue, Mar 8, 2016	121.41	127.30	121.03	122.03
2852	NASDAQ	MKTX	Mon, Mar 7, 2016	125.61	125.81	121.54	122.03
2851	NASDAQ	MKTX	Fri, Mar 4, 2016	120.76	120.76	120.76	126.29
2850	NASDAQ	MKTX	Thu, Mar 3, 2016	119.96	119.96	119.96	120.76
2849	NASDAQ	MKTX	Wed, Mar 2, 2016	118.18	120.91	117.83	118.31
2848	NASDAQ	MKTX	Tue, Mar 1, 2016	118.46	118.46	118.46	118.31
2847	NASDAQ	MKTX	Mon, Feb 29, 2016	119.33	119.96	118.16	119.90
2846	NASDAQ	MKTX	Fri, Feb 26, 2016	119.25	119.25	119.25	119.90
2845	NASDAQ	MKTX	Thu, Feb 25, 2016	116.80	119.72	116.43	119.25
2844	NASDAQ	MKTX	Wed, Feb 24, 2016	113.92	116.01	113.26	116.00
2843	NASDAQ	MKTX	Tue, Feb 23, 2016	111.00	116.00	111.00	115.25
2842	NASDAQ	MKTX	Mon, Feb 22, 2016	114.59	116.36	111.07	111.25
2841	NASDAQ	MKTX	Fri, Feb 19, 2016	111.66	114.74	110.07	114.13
2840	NASDAQ	MKTX	Thu, Feb 18, 2016	114.48	115.00	111.83	111.91
2839	NASDAQ	MKTX	Wed, Feb 17, 2016	111.79	114.69	111.79	114.15
2838	NASDAQ	MKTX	Tue, Feb 16, 2016	110.26	112.07	109.00	110.79
2837	NASDAQ	MKTX	Fri, Feb 12, 2016	107.51	109.63	106.28	108.82
2836	NASDAQ	MKTX	Thu, Feb 11, 2016	103.73	107.27	102.71	106.12
2835	NASDAQ	MKTX	Wed, Feb 10, 2016	107.42	109.19	104.69	105.29
2834	NASDAQ	MKTX	Tue, Feb 9, 2016	103.69	107.51	103.24	106.98
2833	NASDAQ	MKTX	Mon, Feb 8, 2016	105.55	105.91	102.32	105.34
2832	NASDAQ	MKTX	Fri, Feb 5, 2016	111.42	112.74	106.56	106.60
2831	NASDAQ	MKTX	Thu, Feb 4, 2016	114.02	114.21	110.27	111.51
2830	NASDAQ	MKTX	Wed, Feb 3, 2016	115.78	116.60	112.92	113.84
2829	NASDAQ	MKTX	Tue, Feb 2, 2016	114.76	115.29	113.52	114.63
2828	NASDAQ	MKTX	Mon, Feb 1, 2016	115.34	116.90	114.63	115.76
2827	NASDAQ	MKTX	Fri, Jan 29, 2016	112.52	117.03	112.52	116.23
2826	NASDAQ	MKTX	Thu, Jan 28, 2016	109.20	113.33	108.83	111.97
2825	NASDAQ	MKTX	Wed, Jan 27, 2016	104.87	109.42	102.00	108.28
2824	NASDAQ	MKTX	Tue, Jan 26, 2016	102.28	104.58	102.00	104.38
2823	NASDAQ	MKTX	Mon, Jan 25, 2016	102.54	103.66	101.79	101.97
2822	NASDAQ	MKTX	Fri, Jan 22, 2016	103.20	103.91	101.75	103.30
2821	NASDAQ	MKTX	Thu, Jan 21, 2016	103.50	104.26	101.66	101.91
2820	NASDAQ	MKTX	Wed, Jan 20, 2016	100.87	104.10	99.60	103.31
2819	NASDAQ	MKTX	Tue, Jan 19, 2016	103.15	104.51	98.00	102.38
2818	NASDAQ	MKTX	Fri, Jan 15, 2016	101.68	103.70	100.39	101.77
2817	NASDAQ	MKTX	Thu, Jan 14, 2016	103.17	105.45	102.04	104.44
2816	NASDAQ	MKTX	Wed, Jan 13, 2016	106.98	107.68	101.76	102.90
2815	NASDAQ	MKTX	Tue, Jan 12, 2016	107.27	107.72	101.07	106.28
2814	NASDAQ	MKTX	Mon, Jan 11, 2016	106.14	107.37	105.56	106.52
2813	NASDAQ	MKTX	Fri, Jan 8, 2016	107.56	108.09	105.44	105.73
2812	NASDAQ	MKTX	Thu, Jan 7, 2016	106.71	107.79	105.98	107.06
2811	NASDAQ	MKTX	Wed, Jan 6, 2016	108.33	109.60	107.35	108.76
2810	NASDAQ	MKTX	Tue, Jan 5, 2016	109.33	111.10	108.89	110.09
2809	NASDAQ	MKTX	Mon, Jan 4, 2016	109.86	110.72	107.64	109.28
2808	NASDAQ	MKTX	Thu, Dec 31, 2015	112.75	113.53	110.72	111.59
2807	NASDAQ	MKTX	Wed, Dec 30, 2015	114.02	115.89	112.83	112.96
2806	NASDAQ	MKTX	Tue, Dec 29, 2015	113.70	115.54	113.33	114.24
2805	NASDAQ	MKTX	Mon, Dec 28, 2015	110.63	112.98	110.63	112.70
2804	NASDAQ	MKTX	Thu, Dec 24, 2015	105.28	111.96	105.28	111.13
2803	NASDAQ	MKTX	Wed, Dec 23, 2015	105.08	105.79	104.08	104.76
2802	NASDAQ	MKTX	Tue, Dec 22, 2015	106.23	106.23	103.18	104.80
2801	NASDAQ	MKTX	Mon, Dec 21, 2015	105.88	105.92	104.12	105.62
2800	NASDAQ	MKTX	Fri, Dec 18, 2015	107.26	108.06	104.75	104.88
2799	NASDAQ	MKTX	Thu, Dec 17, 2015	109.66	112.75	107.59	107.92
2798	NASDAQ	MKTX	Wed, Dec 16, 2015	108.57	109.54	107.40	109.22
2797	NASDAQ	MKTX	Tue, Dec 15, 2015	109.22	109.45	107.19	108.00
2796	NASDAQ	MKTX	Mon, Dec 14, 2015	106.94	109.93	105.68	108.27
2795	NASDAQ	MKTX	Fri, Dec 11, 2015	107.30	110.00	105.98	106.65
2794	NASDAQ	MKTX	Thu, Dec 10, 2015	109.29	110.22	106.18	109.18
2793	NASDAQ	MKTX	Wed, Dec 9, 2015	112.58	112.58	109.04	109.51
2792	NASDAQ	MKTX	Tue, Dec 8, 2015	112.87	113.54	111.62	112.92
2791	NASDAQ	MKTX	Mon, Dec 7, 2015	113.89	114.56	111.69	113.56
2790	NASDAQ	MKTX	Fri, Dec 4, 2015	109.48	113.94	108.71	113.88
2789	NASDAQ	MKTX	Thu, Dec 3, 2015	107.44	109.62	106.84	109.50
2788	NASDAQ	MKTX	Wed, Dec 2, 2015	106.96	108.09	106.23	106.44
2787	NASDAQ	MKTX	Tue, Dec 1, 2015	107.38	107.50	105.39	106.70
2786	NASDAQ	MKTX	Mon, Nov 30, 2015	107.87	108.25	105.98	106.78
2785	NASDAQ	MKTX	Fri, Nov 27, 2015	105.56	108.13	105.28	107.66
2784	NASDAQ	MKTX	Wed, Nov 25, 2015	105.22	106.11	104.72	106.00
2783	NASDAQ	MKTX	Tue, Nov 24, 2015	106.53	106.80	104.09	105.20
2782	NASDAQ	MKTX	Mon, Nov 23, 2015	106.15	107.96	106.15	107.35
2781	NASDAQ	MKTX	Fri, Nov 20, 2015	104.15	106.78	103.40	106.68
2780	NASDAQ	MKTX	Thu, Nov 19, 2015	103.10	104.54	102.36	103.49
2779	NASDAQ	MKTX	Wed, Nov 18, 2015	101.76	103.64	100.63	103.61
2778	NASDAQ	MKTX	Tue, Nov 17, 2015	100.68	102.56	99.81	101.73
2777	NASDAQ	MKTX	Mon, Nov 16, 2015	98.63	100.91	98.20	100.75
2776	NASDAQ	MKTX	Fri, Nov 13, 2015	99.28	99.92	98.49	98.58
2775	NASDAQ	MKTX	Thu, Nov 12, 2015	100.50	101.08	99.10	100.01
2774	NASDAQ	MKTX	Wed, Nov 11, 2015	100.35	101.62	99.91	101.18
2773	NASDAQ	MKTX	Tue, Nov 10, 2015	98.65	100.70	97.64	99.97
2772	NASDAQ	MKTX	Mon, Nov 9, 2015	99.85	99.87	97.50	99.16
2771	NASDAQ	MKTX	Fri, Nov 6, 2015	98.87	99.85	98.11	99.82
2770	NASDAQ	MKTX	Thu, Nov 5, 2015	98.50	99.11	97.28	98.98
2769	NASDAQ	MKTX	Wed, Nov 4, 2015	99.12	100.12	96.00	98.55
2768	NASDAQ	MKTX	Tue, Nov 3, 2015	98.85	101.47	97.99	98.88
2767	NASDAQ	MKTX	Mon, Nov 2, 2015	101.77	102.41	98.92	99.00
2766	NASDAQ	MKTX	Fri, Oct 30, 2015	102.81	104.56	100.09	101.31
2765	NASDAQ	MKTX	Thu, Oct 29, 2015	99.37	103.08	99.06	102.89
2764	NASDAQ	MKTX	Wed, Oct 28, 2015	96.24	100.60	95.97	100.20
2763	NASDAQ	MKTX	Tue, Oct 27, 2015	95.39	96.08	94.80	95.26
2762	NASDAQ	MKTX	Mon, Oct 26, 2015	91.15	95.86	90.98	95.86
2761	NASDAQ	MKTX	Fri, Oct 23, 2015	90.58	90.71	88.83	90.01
2760	NASDAQ	MKTX	Thu, Oct 22, 2015	87.86	90.88	87.42	89.55
2759	NASDAQ	MKTX	Wed, Oct 21, 2015	95.52	97.44	86.19	86.86
2758	NASDAQ	MKTX	Tue, Oct 20, 2015	96.07	98.00	94.75	96.10
2757	NASDAQ	MKTX	Mon, Oct 19, 2015	96.04	96.46	94.62	95.94
2756	NASDAQ	MKTX	Fri, Oct 16, 2015	96.88	97.31	95.40	96.73
2755	NASDAQ	MKTX	Thu, Oct 15, 2015	94.42	96.72	94.42	96.50
2754	NASDAQ	MKTX	Wed, Oct 14, 2015	94.49	95.44	93.31	94.24
2753	NASDAQ	MKTX	Tue, Oct 13, 2015	96.41	97.01	94.52	94.56
2752	NASDAQ	MKTX	Mon, Oct 12, 2015	94.55	96.98	93.52	96.96
2751	NASDAQ	MKTX	Fri, Oct 9, 2015	95.79	96.84	94.04	94.70
2750	NASDAQ	MKTX	Thu, Oct 8, 2015	94.94	95.58	93.90	95.50
2749	NASDAQ	MKTX	Wed, Oct 7, 2015	93.98	94.89	93.01	94.84
2748	NASDAQ	MKTX	Tue, Oct 6, 2015	96.66	96.66	92.85	93.33
2747	NASDAQ	MKTX	Mon, Oct 5, 2015	96.13	97.21	95.02	96.93
2746	NASDAQ	MKTX	Fri, Oct 2, 2015	92.41	95.35	91.72	95.01
2745	NASDAQ	MKTX	Thu, Oct 1, 2015	92.92	94.15	91.07	94.02
2744	NASDAQ	MKTX	Wed, Sep 30, 2015	91.52	93.15	90.19	92.88
2743	NASDAQ	MKTX	Tue, Sep 29, 2015	94.70	95.15	89.79	90.82
2742	NASDAQ	MKTX	Mon, Sep 28, 2015	98.95	99.13	94.55	94.70
2741	NASDAQ	MKTX	Fri, Sep 25, 2015	98.15	101.21	97.88	99.52
2740	NASDAQ	MKTX	Thu, Sep 24, 2015	98.52	98.86	96.77	97.15
2739	NASDAQ	MKTX	Wed, Sep 23, 2015	95.90	99.43	95.55	98.99
2738	NASDAQ	MKTX	Tue, Sep 22, 2015	96.00	97.32	95.05	95.92
2737	NASDAQ	MKTX	Mon, Sep 21, 2015	97.28	98.27	95.98	97.04
2736	NASDAQ	MKTX	Fri, Sep 18, 2015	95.27	96.79	94.85	96.32
2735	NASDAQ	MKTX	Thu, Sep 17, 2015	97.32	98.34	96.05	96.50
2734	NASDAQ	MKTX	Wed, Sep 16, 2015	97.52	97.84	96.32	97.50
2733	NASDAQ	MKTX	Tue, Sep 15, 2015	97.40	98.00	96.67	97.30
2732	NASDAQ	MKTX	Mon, Sep 14, 2015	97.39	98.00	96.37	96.96
2731	NASDAQ	MKTX	Fri, Sep 11, 2015	96.54	97.70	96.54	97.35
2730	NASDAQ	MKTX	Thu, Sep 10, 2015	96.27	97.76	96.27	97.14
2729	NASDAQ	MKTX	Wed, Sep 9, 2015	97.67	98.35	96.48	96.62
2728	NASDAQ	MKTX	Tue, Sep 8, 2015	96.45	97.06	94.67	96.50
2727	NASDAQ	MKTX	Fri, Sep 4, 2015	94.87	96.18	94.12	94.85
2726	NASDAQ	MKTX	Thu, Sep 3, 2015	96.95	97.77	95.81	96.20
2725	NASDAQ	MKTX	Wed, Sep 2, 2015	92.78	96.68	92.46	96.63
2724	NASDAQ	MKTX	Tue, Sep 1, 2015	88.80	92.07	87.57	91.71
2723	NASDAQ	MKTX	Mon, Aug 31, 2015	90.55	91.46	89.87	90.42
2722	NASDAQ	MKTX	Fri, Aug 28, 2015	91.25	91.67	89.73	91.45
2721	NASDAQ	MKTX	Thu, Aug 27, 2015	91.44	92.57	90.42	91.83
2720	NASDAQ	MKTX	Wed, Aug 26, 2015	90.89	91.38	87.80	90.97
2719	NASDAQ	MKTX	Tue, Aug 25, 2015	92.46	92.59	88.68	88.91
2718	NASDAQ	MKTX	Mon, Aug 24, 2015	89.43	93.25	88.01	89.61
2717	NASDAQ	MKTX	Fri, Aug 21, 2015	95.66	96.49	93.84	93.96
2716	NASDAQ	MKTX	Thu, Aug 20, 2015	97.31	97.98	95.97	96.57
2715	NASDAQ	MKTX	Wed, Aug 19, 2015	97.09	98.35	96.62	98.06
2714	NASDAQ	MKTX	Tue, Aug 18, 2015	97.30	98.32	96.83	97.49
2713	NASDAQ	MKTX	Mon, Aug 17, 2015	96.09	97.53	95.40	97.53
2712	NASDAQ	MKTX	Fri, Aug 14, 2015	94.05	96.61	93.38	96.38
2711	NASDAQ	MKTX	Thu, Aug 13, 2015	95.44	96.20	94.31	94.54
2710	NASDAQ	MKTX	Wed, Aug 12, 2015	95.45	95.88	93.47	95.37
2709	NASDAQ	MKTX	Tue, Aug 11, 2015	96.83	97.14	94.58	96.16
2708	NASDAQ	MKTX	Mon, Aug 10, 2015	97.76	99.68	96.83	97.41
2707	NASDAQ	MKTX	Fri, Aug 7, 2015	97.40	98.10	95.47	97.57
2706	NASDAQ	MKTX	Thu, Aug 6, 2015	99.12	99.87	97.21	97.93
2705	NASDAQ	MKTX	Wed, Aug 5, 2015	97.04	99.76	97.01	99.25
2704	NASDAQ	MKTX	Tue, Aug 4, 2015	97.67	97.96	96.35	96.96
2703	NASDAQ	MKTX	Mon, Aug 3, 2015	98.01	98.88	97.02	97.92
2702	NASDAQ	MKTX	Fri, Jul 31, 2015	97.57	99.30	97.07	97.80
2701	NASDAQ	MKTX	Thu, Jul 30, 2015	97.41	98.58	96.64	97.07
2700	NASDAQ	MKTX	Wed, Jul 29, 2015	97.44	98.53	97.21	98.16
2699	NASDAQ	MKTX	Tue, Jul 28, 2015	98.34	98.67	96.10	97.66
2698	NASDAQ	MKTX	Mon, Jul 27, 2015	96.08	98.08	95.00	97.95
2697	NASDAQ	MKTX	Fri, Jul 24, 2015	97.67	98.30	96.38	96.54
2696	NASDAQ	MKTX	Thu, Jul 23, 2015	98.31	102.81	95.97	97.95
2695	NASDAQ	MKTX	Wed, Jul 22, 2015	99.20	99.20	95.11	97.95
2694	NASDAQ	MKTX	Tue, Jul 21, 2015	101.06	101.58	99.46	100.22
2693	NASDAQ	MKTX	Mon, Jul 20, 2015	101.69	102.09	100.62	100.94
2692	NASDAQ	MKTX	Fri, Jul 17, 2015	101.80	102.17	100.86	101.31
2691	NASDAQ	MKTX	Thu, Jul 16, 2015	100.35	101.91	99.74	101.50
2690	NASDAQ	MKTX	Wed, Jul 15, 2015	101.17	101.25	99.47	99.88
2689	NASDAQ	MKTX	Tue, Jul 14, 2015	101.74	101.88	100.20	100.91
2688	NASDAQ	MKTX	Mon, Jul 13, 2015	104.03	104.69	101.38	101.74
2687	NASDAQ	MKTX	Fri, Jul 10, 2015	100.00	103.41	99.77	103.28
2686	NASDAQ	MKTX	Thu, Jul 9, 2015	98.85	100.29	97.89	99.62
2685	NASDAQ	MKTX	Wed, Jul 8, 2015	96.87	97.98	95.83	97.78
2684	NASDAQ	MKTX	Tue, Jul 7, 2015	97.21	97.66	94.39	97.47
2683	NASDAQ	MKTX	Mon, Jul 6, 2015	94.20	96.97	93.75	96.87
2682	NASDAQ	MKTX	Thu, Jul 2, 2015	94.78	95.27	94.16	94.49
2681	NASDAQ	MKTX	Wed, Jul 1, 2015	93.65	95.22	93.65	94.76
2680	NASDAQ	MKTX	Tue, Jun 30, 2015	92.68	93.49	92.20	92.77
2679	NASDAQ	MKTX	Mon, Jun 29, 2015	94.75	95.18	92.30	92.32
2678	NASDAQ	MKTX	Fri, Jun 26, 2015	97.70	97.99	96.49	96.86
2677	NASDAQ	MKTX	Thu, Jun 25, 2015	97.72	98.88	96.60	97.34
2676	NASDAQ	MKTX	Wed, Jun 24, 2015	96.18	97.81	96.12	97.25
2675	NASDAQ	MKTX	Tue, Jun 23, 2015	95.42	96.41	95.29	96.20
2674	NASDAQ	MKTX	Mon, Jun 22, 2015	92.33	95.34	92.06	95.27
2673	NASDAQ	MKTX	Fri, Jun 19, 2015	89.41	91.98	88.64	91.51
2672	NASDAQ	MKTX	Thu, Jun 18, 2015	89.00	89.33	88.39	89.21
2671	NASDAQ	MKTX	Wed, Jun 17, 2015	87.77	89.00	87.23	88.71
2670	NASDAQ	MKTX	Tue, Jun 16, 2015	86.57	87.78	86.52	87.30
2669	NASDAQ	MKTX	Mon, Jun 15, 2015	85.40	87.34	83.89	86.99
2668	NASDAQ	MKTX	Fri, Jun 12, 2015	86.53	86.80	85.12	86.31
2667	NASDAQ	MKTX	Thu, Jun 11, 2015	86.65	87.06	86.41	86.68
2666	NASDAQ	MKTX	Wed, Jun 10, 2015	85.98	87.16	85.81	86.57
2665	NASDAQ	MKTX	Tue, Jun 9, 2015	86.00	86.56	85.08	85.39
2664	NASDAQ	MKTX	Mon, Jun 8, 2015	86.19	86.99	86.06	86.28
2663	NASDAQ	MKTX	Fri, Jun 5, 2015	86.57	87.27	86.27	86.65
2662	NASDAQ	MKTX	Thu, Jun 4, 2015	87.00	88.89	86.41	86.49
2661	NASDAQ	MKTX	Wed, Jun 3, 2015	89.00	89.61	87.80	87.89
2660	NASDAQ	MKTX	Tue, Jun 2, 2015	88.46	89.00	88.07	88.49
2659	NASDAQ	MKTX	Mon, Jun 1, 2015	88.80	89.48	87.34	88.96
2658	NASDAQ	MKTX	Fri, May 29, 2015	88.77	88.83	87.12	88.45
2657	NASDAQ	MKTX	Thu, May 28, 2015	89.25	89.25	88.35	89.02
2656	NASDAQ	MKTX	Wed, May 27, 2015	86.54	89.32	86.54	89.23
2655	NASDAQ	MKTX	Tue, May 26, 2015	87.28	87.81	85.72	86.56
2654	NASDAQ	MKTX	Fri, May 22, 2015	88.08	88.51	87.34	87.72
2653	NASDAQ	MKTX	Thu, May 21, 2015	88.16	88.40	87.66	88.00
2652	NASDAQ	MKTX	Wed, May 20, 2015	89.01	89.01	87.93	88.36
2651	NASDAQ	MKTX	Tue, May 19, 2015	89.25	89.85	87.87	88.68
2650	NASDAQ	MKTX	Mon, May 18, 2015	87.78	89.15	87.12	89.10
2649	NASDAQ	MKTX	Fri, May 15, 2015	87.29	88.39	86.99	87.49
2648	NASDAQ	MKTX	Thu, May 14, 2015	86.39	87.35	85.59	87.27
2647	NASDAQ	MKTX	Wed, May 13, 2015	86.12	86.98	85.28	86.07
2646	NASDAQ	MKTX	Tue, May 12, 2015	85.48	86.32	84.65	86.02
2645	NASDAQ	MKTX	Mon, May 11, 2015	84.68	86.39	84.67	86.07
2644	NASDAQ	MKTX	Fri, May 8, 2015	85.98	86.49	84.43	84.67
2643	NASDAQ	MKTX	Thu, May 7, 2015	83.95	85.46	83.09	85.02
2642	NASDAQ	MKTX	Wed, May 6, 2015	83.23	84.65	82.65	83.90
2641	NASDAQ	MKTX	Tue, May 5, 2015	84.59	85.37	83.05	83.30
2640	NASDAQ	MKTX	Mon, May 4, 2015	84.99	85.47	84.57	84.98
2639	NASDAQ	MKTX	Fri, May 1, 2015	85.86	86.93	84.58	84.96
2638	NASDAQ	MKTX	Thu, Apr 30, 2015	88.46	89.08	85.83	85.85
2637	NASDAQ	MKTX	Wed, Apr 29, 2015	89.64	89.81	88.23	89.06
2636	NASDAQ	MKTX	Tue, Apr 28, 2015	87.99	90.17	87.67	89.84
2635	NASDAQ	MKTX	Mon, Apr 27, 2015	88.00	88.37	87.28	87.84
2634	NASDAQ	MKTX	Fri, Apr 24, 2015	88.70	88.70	85.91	87.93
2633	NASDAQ	MKTX	Thu, Apr 23, 2015	88.39	89.02	87.73	88.70
2632	NASDAQ	MKTX	Wed, Apr 22, 2015	89.56	89.56	85.40	88.66
2631	NASDAQ	MKTX	Tue, Apr 21, 2015	89.38	90.01	88.21	90.01
2630	NASDAQ	MKTX	Mon, Apr 20, 2015	88.12	89.11	87.58	88.72
2629	NASDAQ	MKTX	Fri, Apr 17, 2015	88.80	89.97	86.94	87.31
2628	NASDAQ	MKTX	Thu, Apr 16, 2015	88.67	89.91	88.18	89.79
2627	NASDAQ	MKTX	Wed, Apr 15, 2015	89.76	89.85	88.34	88.57
2626	NASDAQ	MKTX	Tue, Apr 14, 2015	88.55	90.17	88.45	89.30
2625	NASDAQ	MKTX	Mon, Apr 13, 2015	88.40	88.71	87.60	88.15
2624	NASDAQ	MKTX	Fri, Apr 10, 2015	87.75	88.08	87.03	88.07
2623	NASDAQ	MKTX	Thu, Apr 9, 2015	87.23	87.63	86.42	87.27
2622	NASDAQ	MKTX	Wed, Apr 8, 2015	85.77	87.54	85.29	87.50
2621	NASDAQ	MKTX	Tue, Apr 7, 2015	85.72	87.13	85.67	86.01
2620	NASDAQ	MKTX	Mon, Apr 6, 2015	84.36	86.54	83.49	85.43
2619	NASDAQ	MKTX	Thu, Apr 2, 2015	82.98	84.64	82.77	84.52
2618	NASDAQ	MKTX	Wed, Apr 1, 2015	82.54	84.40	82.04	82.87
2617	NASDAQ	MKTX	Tue, Mar 31, 2015	86.25	86.25	82.81	82.90
2616	NASDAQ	MKTX	Mon, Mar 30, 2015	84.62	86.98	84.38	86.47
2615	NASDAQ	MKTX	Fri, Mar 27, 2015	83.29	84.06	82.61	83.98
2614	NASDAQ	MKTX	Thu, Mar 26, 2015	83.11	84.37	81.94	83.49
2613	NASDAQ	MKTX	Wed, Mar 25, 2015	86.39	86.39	82.89	83.09
2612	NASDAQ	MKTX	Tue, Mar 24, 2015	86.58	87.16	85.75	85.81
2611	NASDAQ	MKTX	Mon, Mar 23, 2015	87.02	88.36	86.26	86.93
2610	NASDAQ	MKTX	Fri, Mar 20, 2015	87.80	88.93	86.72	88.80
2609	NASDAQ	MKTX	Thu, Mar 19, 2015	86.38	87.45	86.03	87.31
2608	NASDAQ	MKTX	Wed, Mar 18, 2015	86.74	86.98	85.30	86.90
2607	NASDAQ	MKTX	Tue, Mar 17, 2015	86.05	86.83	85.65	86.67
2606	NASDAQ	MKTX	Mon, Mar 16, 2015	86.11	86.84	85.85	86.03
2605	NASDAQ	MKTX	Fri, Mar 13, 2015	86.08	86.80	84.32	85.50
2604	NASDAQ	MKTX	Thu, Mar 12, 2015	86.72	87.80	85.23	86.00
2603	NASDAQ	MKTX	Wed, Mar 11, 2015	84.44	85.93	84.44	85.71
2602	NASDAQ	MKTX	Tue, Mar 10, 2015	84.16	85.21	83.64	84.56
2601	NASDAQ	MKTX	Mon, Mar 9, 2015	84.33	85.47	84.21	85.27
2600	NASDAQ	MKTX	Fri, Mar 6, 2015	85.19	86.59	83.77	84.21
2599	NASDAQ	MKTX	Thu, Mar 5, 2015	84.21	86.11	83.52	86.01
2598	NASDAQ	MKTX	Wed, Mar 4, 2015	79.89	84.84	79.39	83.79
2597	NASDAQ	MKTX	Tue, Mar 3, 2015	80.46	81.16	78.88	80.27
2596	NASDAQ	MKTX	Mon, Mar 2, 2015	79.72	81.59	79.72	80.86
2595	NASDAQ	MKTX	Fri, Feb 27, 2015	80.54	80.94	79.54	79.59
2594	NASDAQ	MKTX	Thu, Feb 26, 2015	79.53	81.20	79.33	80.93
2593	NASDAQ	MKTX	Wed, Feb 25, 2015	80.26	80.57	79.19	79.83
2592	NASDAQ	MKTX	Tue, Feb 24, 2015	80.25	81.32	79.63	80.10
2591	NASDAQ	MKTX	Mon, Feb 23, 2015	78.95	80.07	78.10	80.07
2590	NASDAQ	MKTX	Fri, Feb 20, 2015	79.61	79.74	77.46	78.97
2589	NASDAQ	MKTX	Thu, Feb 19, 2015	80.12	81.82	79.47	79.56
2588	NASDAQ	MKTX	Wed, Feb 18, 2015	79.35	81.70	79.35	80.52
2587	NASDAQ	MKTX	Tue, Feb 17, 2015	81.04	81.22	79.53	79.74
2586	NASDAQ	MKTX	Fri, Feb 13, 2015	81.89	82.85	81.15	81.22
2585	NASDAQ	MKTX	Thu, Feb 12, 2015	81.50	82.41	80.92	81.88
2584	NASDAQ	MKTX	Wed, Feb 11, 2015	80.62	81.52	80.44	80.92
2583	NASDAQ	MKTX	Tue, Feb 10, 2015	80.72	81.47	79.93	80.52
2582	NASDAQ	MKTX	Mon, Feb 9, 2015	81.63	82.16	79.95	80.07
2581	NASDAQ	MKTX	Fri, Feb 6, 2015	80.41	82.43	80.41	81.68
2580	NASDAQ	MKTX	Thu, Feb 5, 2015	78.44	80.70	78.41	80.41
2579	NASDAQ	MKTX	Wed, Feb 4, 2015	75.39	78.43	74.95	77.98
2578	NASDAQ	MKTX	Tue, Feb 3, 2015	75.42	76.45	74.17	75.95
2577	NASDAQ	MKTX	Mon, Feb 2, 2015	76.12	76.85	74.72	75.08
2576	NASDAQ	MKTX	Fri, Jan 30, 2015	75.25	77.30	75.07	75.97
2575	NASDAQ	MKTX	Thu, Jan 29, 2015	73.61	76.49	73.61	75.95
2574	NASDAQ	MKTX	Wed, Jan 28, 2015	76.10	78.49	72.83	73.26
2573	NASDAQ	MKTX	Tue, Jan 27, 2015	73.27	74.63	73.27	74.15
2572	NASDAQ	MKTX	Mon, Jan 26, 2015	74.07	74.57	72.82	74.36
2571	NASDAQ	MKTX	Fri, Jan 23, 2015	74.57	75.20	73.85	74.02
2570	NASDAQ	MKTX	Thu, Jan 22, 2015	72.17	75.09	71.16	74.44
2569	NASDAQ	MKTX	Wed, Jan 21, 2015	71.73	72.79	71.05	71.55
2568	NASDAQ	MKTX	Tue, Jan 20, 2015	72.62	73.00	71.37	72.16
2567	NASDAQ	MKTX	Fri, Jan 16, 2015	70.20	72.47	70.00	72.41
2566	NASDAQ	MKTX	Thu, Jan 15, 2015	72.95	73.00	70.38	70.60
2565	NASDAQ	MKTX	Wed, Jan 14, 2015	71.77	73.15	71.51	72.96
2564	NASDAQ	MKTX	Tue, Jan 13, 2015	71.69	73.26	71.54	72.61
2563	NASDAQ	MKTX	Mon, Jan 12, 2015	71.70	72.19	70.61	70.99
2562	NASDAQ	MKTX	Fri, Jan 9, 2015	71.54	72.45	70.85	71.51
2561	NASDAQ	MKTX	Thu, Jan 8, 2015	68.95	71.84	68.06	71.70
2560	NASDAQ	MKTX	Wed, Jan 7, 2015	68.29	68.41	66.18	68.27
2559	NASDAQ	MKTX	Tue, Jan 6, 2015	69.37	69.50	67.39	67.66
2558	NASDAQ	MKTX	Mon, Jan 5, 2015	70.03	70.24	68.83	68.99
2557	NASDAQ	MKTX	Fri, Jan 2, 2015	72.26	72.27	70.26	70.35
2556	NASDAQ	MKTX	Wed, Dec 31, 2014	72.22	72.58	71.61	71.71
2555	NASDAQ	MKTX	Tue, Dec 30, 2014	72.00	72.45	71.52	71.99
2554	NASDAQ	MKTX	Mon, Dec 29, 2014	73.16	73.40	71.97	72.23
2553	NASDAQ	MKTX	Fri, Dec 26, 2014	72.55	73.77	71.86	73.25
2552	NASDAQ	MKTX	Wed, Dec 24, 2014	72.33	73.16	71.75	72.30
2551	NASDAQ	MKTX	Tue, Dec 23, 2014	71.99	72.82	71.31	72.29
2550	NASDAQ	MKTX	Mon, Dec 22, 2014	71.51	72.49	71.15	71.63
2549	NASDAQ	MKTX	Fri, Dec 19, 2014	72.06	72.20	70.94	71.54
2548	NASDAQ	MKTX	Thu, Dec 18, 2014	70.69	72.64	70.25	72.23
2547	NASDAQ	MKTX	Wed, Dec 17, 2014	68.60	70.35	67.90	70.06
2546	NASDAQ	MKTX	Tue, Dec 16, 2014	68.42	69.13	67.99	68.60
2545	NASDAQ	MKTX	Mon, Dec 15, 2014	68.83	69.14	67.59	68.50
2544	NASDAQ	MKTX	Fri, Dec 12, 2014	68.92	70.07	68.07	68.45
2543	NASDAQ	MKTX	Thu, Dec 11, 2014	69.32	70.70	68.99	69.79
2542	NASDAQ	MKTX	Wed, Dec 10, 2014	68.95	69.85	68.69	68.90
2541	NASDAQ	MKTX	Tue, Dec 9, 2014	67.28	69.49	66.56	69.35
2540	NASDAQ	MKTX	Mon, Dec 8, 2014	68.09	69.49	67.45	67.99
2539	NASDAQ	MKTX	Fri, Dec 5, 2014	67.34	68.66	67.34	68.10
2538	NASDAQ	MKTX	Thu, Dec 4, 2014	66.94	67.91	66.82	67.37
2537	NASDAQ	MKTX	Wed, Dec 3, 2014	64.89	67.28	64.89	66.69
2536	NASDAQ	MKTX	Tue, Dec 2, 2014	64.41	65.79	64.30	65.26
2535	NASDAQ	MKTX	Mon, Dec 1, 2014	65.45	65.82	64.10	64.21
2534	NASDAQ	MKTX	Fri, Nov 28, 2014	65.19	66.36	65.15	65.57
2533	NASDAQ	MKTX	Wed, Nov 26, 2014	64.16	65.00	63.89	64.87
2532	NASDAQ	MKTX	Tue, Nov 25, 2014	64.39	64.39	63.61	64.01
2531	NASDAQ	MKTX	Mon, Nov 24, 2014	62.70	64.54	62.54	64.30
2530	NASDAQ	MKTX	Fri, Nov 21, 2014	64.72	65.00	62.64	62.74
2529	NASDAQ	MKTX	Thu, Nov 20, 2014	62.76	63.98	62.63	63.94
2528	NASDAQ	MKTX	Wed, Nov 19, 2014	63.37	63.37	62.09	63.02
2527	NASDAQ	MKTX	Tue, Nov 18, 2014	64.00	64.21	63.26	63.39
2526	NASDAQ	MKTX	Mon, Nov 17, 2014	65.24	65.46	63.41	63.73
2525	NASDAQ	MKTX	Fri, Nov 14, 2014	66.11	66.24	65.37	65.45
2524	NASDAQ	MKTX	Thu, Nov 13, 2014	66.10	66.14	65.54	65.89
2523	NASDAQ	MKTX	Wed, Nov 12, 2014	65.12	66.08	64.60	65.91
2522	NASDAQ	MKTX	Tue, Nov 11, 2014	64.72	65.36	64.56	65.26
2521	NASDAQ	MKTX	Mon, Nov 10, 2014	65.28	65.93	63.94	64.95
2520	NASDAQ	MKTX	Fri, Nov 7, 2014	65.47	65.47	64.56	65.36
2519	NASDAQ	MKTX	Thu, Nov 6, 2014	65.55	66.22	64.66	65.63
2518	NASDAQ	MKTX	Wed, Nov 5, 2014	65.59	66.62	65.16	65.75
2517	NASDAQ	MKTX	Tue, Nov 4, 2014	64.05	65.50	64.05	64.97
2516	NASDAQ	MKTX	Mon, Nov 3, 2014	64.70	64.77	63.24	64.57
2515	NASDAQ	MKTX	Fri, Oct 31, 2014	65.66	65.66	64.17	64.65
2514	NASDAQ	MKTX	Thu, Oct 30, 2014	63.58	64.61	63.58	64.23
2513	NASDAQ	MKTX	Wed, Oct 29, 2014	64.13	64.68	63.37	63.99
2512	NASDAQ	MKTX	Tue, Oct 28, 2014	63.52	64.28	63.49	64.04
2511	NASDAQ	MKTX	Mon, Oct 27, 2014	61.93	63.19	61.50	63.11
2510	NASDAQ	MKTX	Fri, Oct 24, 2014	61.38	62.25	60.84	62.15
2509	NASDAQ	MKTX	Thu, Oct 23, 2014	61.53	61.53	60.45	61.25
2508	NASDAQ	MKTX	Wed, Oct 22, 2014	64.50	64.50	60.93	61.15
2507	NASDAQ	MKTX	Tue, Oct 21, 2014	64.35	65.64	63.38	65.63
2506	NASDAQ	MKTX	Mon, Oct 20, 2014	62.73	63.98	62.32	63.95
2505	NASDAQ	MKTX	Fri, Oct 17, 2014	64.73	64.73	62.61	62.86
2504	NASDAQ	MKTX	Thu, Oct 16, 2014	63.67	65.15	62.31	63.78
2503	NASDAQ	MKTX	Wed, Oct 15, 2014	62.50	64.80	61.73	64.61
2502	NASDAQ	MKTX	Tue, Oct 14, 2014	62.95	63.49	62.64	63.09
2501	NASDAQ	MKTX	Mon, Oct 13, 2014	62.72	63.35	62.26	62.56
2500	NASDAQ	MKTX	Fri, Oct 10, 2014	61.78	63.34	61.48	62.53
2499	NASDAQ	MKTX	Thu, Oct 9, 2014	62.77	63.18	61.89	62.15
2498	NASDAQ	MKTX	Wed, Oct 8, 2014	61.86	62.96	61.61	62.71
2497	NASDAQ	MKTX	Tue, Oct 7, 2014	62.25	62.99	61.90	62.00
2496	NASDAQ	MKTX	Mon, Oct 6, 2014	62.48	63.04	61.96	62.70
2495	NASDAQ	MKTX	Fri, Oct 3, 2014	62.48	62.85	61.50	62.45
2494	NASDAQ	MKTX	Thu, Oct 2, 2014	61.85	62.48	61.35	61.78
2493	NASDAQ	MKTX	Wed, Oct 1, 2014	61.96	62.13	61.36	61.85
2492	NASDAQ	MKTX	Tue, Sep 30, 2014	61.86	62.24	61.42	61.86
2491	NASDAQ	MKTX	Mon, Sep 29, 2014	60.87	62.08	60.59	62.05
2490	NASDAQ	MKTX	Fri, Sep 26, 2014	60.58	61.80	60.36	61.39
2489	NASDAQ	MKTX	Thu, Sep 25, 2014	60.60	60.60	59.66	60.05
2488	NASDAQ	MKTX	Wed, Sep 24, 2014	59.43	60.71	59.05	60.70
2487	NASDAQ	MKTX	Tue, Sep 23, 2014	60.18	60.66	59.07	59.30
2486	NASDAQ	MKTX	Mon, Sep 22, 2014	61.34	61.50	60.38	60.54
2485	NASDAQ	MKTX	Fri, Sep 19, 2014	61.66	62.87	60.27	61.75
2484	NASDAQ	MKTX	Thu, Sep 18, 2014	59.27	62.51	58.97	61.63
2483	NASDAQ	MKTX	Wed, Sep 17, 2014	58.53	59.23	58.24	58.81
2482	NASDAQ	MKTX	Tue, Sep 16, 2014	58.03	58.84	57.50	58.59
2481	NASDAQ	MKTX	Mon, Sep 15, 2014	58.77	58.82	57.75	58.01
2480	NASDAQ	MKTX	Fri, Sep 12, 2014	59.37	59.80	58.76	59.06
2479	NASDAQ	MKTX	Thu, Sep 11, 2014	59.55	59.96	58.85	59.26
2478	NASDAQ	MKTX	Wed, Sep 10, 2014	59.98	60.26	59.52	59.98
2477	NASDAQ	MKTX	Tue, Sep 9, 2014	59.77	60.02	58.95	59.87
2476	NASDAQ	MKTX	Mon, Sep 8, 2014	59.26	60.11	59.13	59.78
2475	NASDAQ	MKTX	Fri, Sep 5, 2014	58.16	59.39	58.08	59.30
2474	NASDAQ	MKTX	Thu, Sep 4, 2014	60.20	60.20	58.00	58.41
2473	NASDAQ	MKTX	Wed, Sep 3, 2014	59.84	60.35	59.56	60.02
2472	NASDAQ	MKTX	Tue, Sep 2, 2014	59.19	59.81	58.62	59.55
2471	NASDAQ	MKTX	Fri, Aug 29, 2014	58.65	59.24	58.37	58.92
2470	NASDAQ	MKTX	Thu, Aug 28, 2014	59.22	59.30	58.27	58.64
2469	NASDAQ	MKTX	Wed, Aug 27, 2014	59.37	59.47	58.72	59.31
2468	NASDAQ	MKTX	Tue, Aug 26, 2014	59.55	60.13	59.10	59.52
2467	NASDAQ	MKTX	Mon, Aug 25, 2014	58.24	59.74	57.97	59.62
2466	NASDAQ	MKTX	Fri, Aug 22, 2014	57.84	58.40	57.49	57.97
2465	NASDAQ	MKTX	Thu, Aug 21, 2014	58.07	58.07	57.25	57.76
2464	NASDAQ	MKTX	Wed, Aug 20, 2014	58.00	58.75	57.28	58.13
2463	NASDAQ	MKTX	Tue, Aug 19, 2014	58.29	58.37	57.86	58.20
2462	NASDAQ	MKTX	Mon, Aug 18, 2014	57.75	58.36	57.30	58.23
2461	NASDAQ	MKTX	Fri, Aug 15, 2014	57.36	57.40	55.25	57.30
2460	NASDAQ	MKTX	Thu, Aug 14, 2014	56.52	56.83	56.00	56.81
2459	NASDAQ	MKTX	Wed, Aug 13, 2014	56.79	57.49	56.14	56.58
2458	NASDAQ	MKTX	Tue, Aug 12, 2014	57.05	57.71	55.99	56.47
2457	NASDAQ	MKTX	Mon, Aug 11, 2014	55.68	57.96	55.28	57.30
2456	NASDAQ	MKTX	Fri, Aug 8, 2014	55.62	55.92	55.17	55.37
2455	NASDAQ	MKTX	Thu, Aug 7, 2014	56.60	57.19	55.50	55.59
2454	NASDAQ	MKTX	Wed, Aug 6, 2014	55.57	57.24	54.86	56.65
2453	NASDAQ	MKTX	Tue, Aug 5, 2014	55.81	56.59	55.33	55.93
2452	NASDAQ	MKTX	Mon, Aug 4, 2014	56.20	56.67	55.37	56.29
2451	NASDAQ	MKTX	Fri, Aug 1, 2014	56.37	56.62	54.79	55.85
2450	NASDAQ	MKTX	Thu, Jul 31, 2014	56.09	57.09	55.77	56.23
2449	NASDAQ	MKTX	Wed, Jul 30, 2014	56.79	57.26	56.36	56.95
2448	NASDAQ	MKTX	Tue, Jul 29, 2014	56.24	56.81	55.87	56.38
2447	NASDAQ	MKTX	Mon, Jul 28, 2014	56.22	56.47	55.28	55.98
2446	NASDAQ	MKTX	Fri, Jul 25, 2014	55.96	56.62	55.35	55.99
2445	NASDAQ	MKTX	Thu, Jul 24, 2014	55.30	57.07	54.55	56.43
2444	NASDAQ	MKTX	Wed, Jul 23, 2014	51.33	53.98	50.28	53.91
2443	NASDAQ	MKTX	Tue, Jul 22, 2014	50.35	50.72	50.10	50.37
2442	NASDAQ	MKTX	Mon, Jul 21, 2014	49.37	50.32	49.11	50.10
2441	NASDAQ	MKTX	Fri, Jul 18, 2014	48.46	49.64	48.04	49.61
2440	NASDAQ	MKTX	Thu, Jul 17, 2014	47.86	48.81	47.75	48.58
2439	NASDAQ	MKTX	Wed, Jul 16, 2014	48.57	48.86	47.76	48.11
2438	NASDAQ	MKTX	Tue, Jul 15, 2014	48.50	48.87	47.88	48.23
2437	NASDAQ	MKTX	Mon, Jul 14, 2014	48.05	48.74	47.71	48.50
2436	NASDAQ	MKTX	Fri, Jul 11, 2014	47.80	48.14	47.26	47.50
2435	NASDAQ	MKTX	Thu, Jul 10, 2014	48.58	49.08	47.90	48.05
2434	NASDAQ	MKTX	Wed, Jul 9, 2014	50.00	50.06	48.89	49.22
2433	NASDAQ	MKTX	Tue, Jul 8, 2014	50.65	50.79	49.66	49.97
2432	NASDAQ	MKTX	Mon, Jul 7, 2014	51.51	51.80	50.50	50.90
2431	NASDAQ	MKTX	Thu, Jul 3, 2014	53.13	53.32	51.62	51.90
2430	NASDAQ	MKTX	Wed, Jul 2, 2014	53.58	54.16	52.57	52.73
2429	NASDAQ	MKTX	Tue, Jul 1, 2014	54.19	54.69	53.36	53.69
2428	NASDAQ	MKTX	Mon, Jun 30, 2014	55.30	55.71	53.81	54.06
2427	NASDAQ	MKTX	Fri, Jun 27, 2014	55.04	55.94	54.92	55.30
2426	NASDAQ	MKTX	Thu, Jun 26, 2014	55.51	55.99	55.01	55.43
2425	NASDAQ	MKTX	Wed, Jun 25, 2014	55.27	56.03	55.24	55.51
2424	NASDAQ	MKTX	Tue, Jun 24, 2014	55.71	56.59	55.40	55.58
2423	NASDAQ	MKTX	Mon, Jun 23, 2014	55.65	56.22	55.32	56.02
2422	NASDAQ	MKTX	Fri, Jun 20, 2014	55.83	56.10	55.56	55.64
2421	NASDAQ	MKTX	Thu, Jun 19, 2014	56.33	56.38	54.94	55.50
2420	NASDAQ	MKTX	Wed, Jun 18, 2014	55.26	56.41	54.83	56.21
2419	NASDAQ	MKTX	Tue, Jun 17, 2014	54.72	55.89	54.52	55.26
2418	NASDAQ	MKTX	Mon, Jun 16, 2014	54.26	55.09	53.74	54.86
2417	NASDAQ	MKTX	Fri, Jun 13, 2014	53.48	54.65	53.23	54.37
2416	NASDAQ	MKTX	Thu, Jun 12, 2014	53.28	54.05	52.62	53.31
2415	NASDAQ	MKTX	Wed, Jun 11, 2014	53.93	54.11	52.99	53.45
2414	NASDAQ	MKTX	Tue, Jun 10, 2014	54.24	54.74	53.57	54.14
2413	NASDAQ	MKTX	Mon, Jun 9, 2014	53.90	54.56	53.64	54.33
2412	NASDAQ	MKTX	Fri, Jun 6, 2014	52.97	54.32	52.75	54.03
2411	NASDAQ	MKTX	Thu, Jun 5, 2014	51.91	52.73	50.96	52.64
2410	NASDAQ	MKTX	Wed, Jun 4, 2014	50.00	52.49	50.00	51.88
2409	NASDAQ	MKTX	Tue, Jun 3, 2014	52.79	52.79	49.64	50.30
2408	NASDAQ	MKTX	Mon, Jun 2, 2014	53.38	53.54	52.30	52.94
2407	NASDAQ	MKTX	Fri, May 30, 2014	54.42	54.82	53.24	53.35
2406	NASDAQ	MKTX	Thu, May 29, 2014	55.26	55.61	54.33	54.62
2405	NASDAQ	MKTX	Wed, May 28, 2014	56.15	56.71	55.16	55.31
2404	NASDAQ	MKTX	Tue, May 27, 2014	55.48	56.67	55.44	56.40
2403	NASDAQ	MKTX	Fri, May 23, 2014	54.82	55.14	54.38	55.02
2402	NASDAQ	MKTX	Thu, May 22, 2014	54.15	55.12	53.77	54.73
2401	NASDAQ	MKTX	Wed, May 21, 2014	53.83	54.35	53.52	54.05
2400	NASDAQ	MKTX	Tue, May 20, 2014	54.40	54.85	53.36	53.71
2399	NASDAQ	MKTX	Mon, May 19, 2014	53.06	54.75	52.97	54.43
2398	NASDAQ	MKTX	Fri, May 16, 2014	52.77	53.44	51.93	53.36
2397	NASDAQ	MKTX	Thu, May 15, 2014	52.86	53.21	52.61	52.89
2396	NASDAQ	MKTX	Wed, May 14, 2014	54.39	54.88	53.00	53.11
2395	NASDAQ	MKTX	Tue, May 13, 2014	55.50	55.97	54.37	54.66
2394	NASDAQ	MKTX	Mon, May 12, 2014	54.81	56.05	54.03	55.58
2393	NASDAQ	MKTX	Fri, May 9, 2014	54.12	54.68	53.88	54.48
2392	NASDAQ	MKTX	Thu, May 8, 2014	54.19	55.15	53.97	54.41
2391	NASDAQ	MKTX	Wed, May 7, 2014	54.30	54.95	53.79	54.47
2390	NASDAQ	MKTX	Tue, May 6, 2014	54.12	54.79	53.79	54.30
2389	NASDAQ	MKTX	Mon, May 5, 2014	54.15	55.28	53.51	54.73
2388	NASDAQ	MKTX	Fri, May 2, 2014	54.89	55.41	54.20	54.55
2387	NASDAQ	MKTX	Thu, May 1, 2014	53.91	54.67	53.46	54.64
2386	NASDAQ	MKTX	Wed, Apr 30, 2014	53.40	54.36	53.16	53.84
2385	NASDAQ	MKTX	Tue, Apr 29, 2014	54.00	54.64	53.24	53.28
2384	NASDAQ	MKTX	Mon, Apr 28, 2014	54.80	55.40	53.10	53.69
2383	NASDAQ	MKTX	Fri, Apr 25, 2014	55.00	55.38	54.72	54.75
2382	NASDAQ	MKTX	Thu, Apr 24, 2014	55.13	55.89	54.71	54.99
2381	NASDAQ	MKTX	Wed, Apr 23, 2014	56.51	58.69	54.96	55.02
2380	NASDAQ	MKTX	Tue, Apr 22, 2014	56.07	56.98	55.53	56.64
2379	NASDAQ	MKTX	Mon, Apr 21, 2014	55.76	56.37	55.52	55.99
2378	NASDAQ	MKTX	Thu, Apr 17, 2014	55.03	56.20	54.80	55.59
2377	NASDAQ	MKTX	Wed, Apr 16, 2014	54.73	55.41	54.26	55.13
2376	NASDAQ	MKTX	Tue, Apr 15, 2014	53.79	54.67	53.21	54.22
2375	NASDAQ	MKTX	Mon, Apr 14, 2014	53.74	54.34	53.11	53.74
2374	NASDAQ	MKTX	Fri, Apr 11, 2014	54.06	54.24	53.05	53.08
2373	NASDAQ	MKTX	Thu, Apr 10, 2014	54.95	55.34	53.84	54.45
2372	NASDAQ	MKTX	Wed, Apr 9, 2014	54.55	55.43	54.03	55.00
2371	NASDAQ	MKTX	Tue, Apr 8, 2014	54.32	54.97	53.67	54.48
2370	NASDAQ	MKTX	Mon, Apr 7, 2014	54.81	55.64	54.09	54.26
2369	NASDAQ	MKTX	Fri, Apr 4, 2014	57.19	57.19	54.34	55.04
2368	NASDAQ	MKTX	Thu, Apr 3, 2014	58.91	58.99	56.59	56.89
2367	NASDAQ	MKTX	Wed, Apr 2, 2014	59.61	60.24	58.81	59.30
2366	NASDAQ	MKTX	Tue, Apr 1, 2014	59.46	59.92	58.25	59.65
2365	NASDAQ	MKTX	Mon, Mar 31, 2014	58.50	59.54	57.78	59.22
2364	NASDAQ	MKTX	Fri, Mar 28, 2014	58.70	59.95	57.86	57.99
2363	NASDAQ	MKTX	Thu, Mar 27, 2014	59.70	60.05	58.12	58.72
2362	NASDAQ	MKTX	Wed, Mar 26, 2014	61.91	61.91	59.57	59.57
2361	NASDAQ	MKTX	Tue, Mar 25, 2014	62.45	63.08	61.25	61.63
2360	NASDAQ	MKTX	Mon, Mar 24, 2014	62.35	62.79	61.34	62.17
2359	NASDAQ	MKTX	Fri, Mar 21, 2014	63.24	63.68	61.79	62.17
2358	NASDAQ	MKTX	Thu, Mar 20, 2014	62.16	63.58	61.66	62.92
2357	NASDAQ	MKTX	Wed, Mar 19, 2014	62.97	63.51	61.10	62.32
2356	NASDAQ	MKTX	Tue, Mar 18, 2014	63.33	64.14	62.51	62.95
2355	NASDAQ	MKTX	Mon, Mar 17, 2014	62.77	63.77	62.60	63.44
2354	NASDAQ	MKTX	Fri, Mar 14, 2014	62.44	63.70	62.01	62.22
2353	NASDAQ	MKTX	Thu, Mar 13, 2014	63.97	64.42	62.00	62.83
2352	NASDAQ	MKTX	Wed, Mar 12, 2014	62.54	63.77	61.67	63.54
2351	NASDAQ	MKTX	Tue, Mar 11, 2014	64.33	64.33	61.84	62.71
2350	NASDAQ	MKTX	Mon, Mar 10, 2014	64.51	64.79	63.71	64.44
2349	NASDAQ	MKTX	Fri, Mar 7, 2014	64.88	65.17	63.99	64.51
2348	NASDAQ	MKTX	Thu, Mar 6, 2014	63.74	64.60	63.74	64.34
2347	NASDAQ	MKTX	Wed, Mar 5, 2014	62.92	64.17	62.43	63.76
2346	NASDAQ	MKTX	Tue, Mar 4, 2014	60.27	63.26	59.56	63.12
2345	NASDAQ	MKTX	Mon, Mar 3, 2014	58.51	59.88	57.64	59.39
2344	NASDAQ	MKTX	Fri, Feb 28, 2014	59.13	60.06	58.62	59.04
2343	NASDAQ	MKTX	Thu, Feb 27, 2014	58.90	59.46	57.80	59.06
2342	NASDAQ	MKTX	Wed, Feb 26, 2014	59.05	60.10	58.70	59.22
2341	NASDAQ	MKTX	Tue, Feb 25, 2014	59.74	60.24	58.76	58.90
2340	NASDAQ	MKTX	Mon, Feb 24, 2014	59.37	60.72	59.03	59.75
2339	NASDAQ	MKTX	Fri, Feb 21, 2014	60.01	60.06	59.05	59.37
2338	NASDAQ	MKTX	Thu, Feb 20, 2014	59.14	60.29	58.16	59.70
2337	NASDAQ	MKTX	Wed, Feb 19, 2014	59.81	60.08	58.57	59.06
2336	NASDAQ	MKTX	Tue, Feb 18, 2014	59.93	60.57	59.17	60.18
2335	NASDAQ	MKTX	Fri, Feb 14, 2014	59.86	60.28	58.78	59.71
2334	NASDAQ	MKTX	Thu, Feb 13, 2014	59.29	60.13	58.74	59.95
2333	NASDAQ	MKTX	Wed, Feb 12, 2014	60.30	60.80	59.54	59.96
2332	NASDAQ	MKTX	Tue, Feb 11, 2014	60.10	60.83	59.31	60.41
2331	NASDAQ	MKTX	Mon, Feb 10, 2014	61.24	61.74	59.84	60.34
2330	NASDAQ	MKTX	Fri, Feb 7, 2014	61.14	61.90	60.80	61.28
2329	NASDAQ	MKTX	Thu, Feb 6, 2014	61.67	62.16	61.04	61.15
2328	NASDAQ	MKTX	Wed, Feb 5, 2014	61.46	62.28	61.16	61.47
2327	NASDAQ	MKTX	Tue, Feb 4, 2014	60.81	63.13	60.29	61.83
2326	NASDAQ	MKTX	Mon, Feb 3, 2014	62.70	63.70	60.23	60.64
2325	NASDAQ	MKTX	Fri, Jan 31, 2014	61.99	64.01	61.99	62.74
2324	NASDAQ	MKTX	Thu, Jan 30, 2014	60.94	64.51	60.23	63.31
2323	NASDAQ	MKTX	Wed, Jan 29, 2014	60.87	61.93	57.95	60.24
2322	NASDAQ	MKTX	Tue, Jan 28, 2014	59.68	61.72	59.35	61.54
2321	NASDAQ	MKTX	Mon, Jan 27, 2014	61.21	61.87	59.69	59.77
2320	NASDAQ	MKTX	Fri, Jan 24, 2014	61.57	62.94	60.55	61.19
2319	NASDAQ	MKTX	Thu, Jan 23, 2014	62.36	62.76	60.97	62.14
2318	NASDAQ	MKTX	Wed, Jan 22, 2014	63.60	63.98	62.57	62.81
2317	NASDAQ	MKTX	Tue, Jan 21, 2014	62.57	63.75	62.53	63.32
2316	NASDAQ	MKTX	Fri, Jan 17, 2014	63.08	63.46	61.71	61.92
2315	NASDAQ	MKTX	Thu, Jan 16, 2014	63.08	63.57	62.51	62.98
2314	NASDAQ	MKTX	Wed, Jan 15, 2014	63.60	64.14	62.74	63.07
2313	NASDAQ	MKTX	Tue, Jan 14, 2014	62.58	64.22	62.45	63.49
2312	NASDAQ	MKTX	Mon, Jan 13, 2014	63.90	64.28	61.24	62.45
2311	NASDAQ	MKTX	Fri, Jan 10, 2014	63.40	64.01	62.65	63.84
2310	NASDAQ	MKTX	Thu, Jan 9, 2014	64.62	65.17	63.00	63.41
2309	NASDAQ	MKTX	Wed, Jan 8, 2014	65.85	66.25	64.26	64.33
2308	NASDAQ	MKTX	Tue, Jan 7, 2014	65.17	66.25	65.17	65.73
2307	NASDAQ	MKTX	Mon, Jan 6, 2014	67.49	67.57	64.89	65.11
2306	NASDAQ	MKTX	Fri, Jan 3, 2014	65.49	67.44	65.49	67.16
2305	NASDAQ	MKTX	Thu, Jan 2, 2014	66.44	66.77	65.31	65.40
2304	NASDAQ	MKTX	Tue, Dec 31, 2013	66.18	67.73	66.18	66.93
2303	NASDAQ	MKTX	Mon, Dec 30, 2013	66.50	66.50	65.10	66.01
2302	NASDAQ	MKTX	Fri, Dec 27, 2013	66.89	66.89	66.07	66.64
2301	NASDAQ	MKTX	Thu, Dec 26, 2013	65.81	66.92	65.65	66.61
2300	NASDAQ	MKTX	Tue, Dec 24, 2013	66.12	66.56	65.33	65.58
2299	NASDAQ	MKTX	Mon, Dec 23, 2013	65.92	66.71	65.42	66.25
2298	NASDAQ	MKTX	Fri, Dec 20, 2013	63.94	66.09	62.80	65.73
2297	NASDAQ	MKTX	Thu, Dec 19, 2013	63.66	64.09	62.98	63.43
2296	NASDAQ	MKTX	Wed, Dec 18, 2013	64.16	64.28	62.59	64.11
2295	NASDAQ	MKTX	Tue, Dec 17, 2013	64.43	64.62	63.48	63.92
2294	NASDAQ	MKTX	Mon, Dec 16, 2013	64.73	65.31	64.31	64.52
2293	NASDAQ	MKTX	Fri, Dec 13, 2013	65.28	65.79	64.43	64.56
2292	NASDAQ	MKTX	Thu, Dec 12, 2013	63.68	65.46	63.54	64.96
2291	NASDAQ	MKTX	Wed, Dec 11, 2013	64.57	64.99	63.47	63.63
2290	NASDAQ	MKTX	Tue, Dec 10, 2013	65.35	65.74	64.19	64.65
2289	NASDAQ	MKTX	Mon, Dec 9, 2013	66.91	67.07	65.67	65.77
2288	NASDAQ	MKTX	Fri, Dec 6, 2013	65.29	67.15	64.68	66.65
2287	NASDAQ	MKTX	Thu, Dec 5, 2013	64.73	65.45	63.96	64.45
2286	NASDAQ	MKTX	Wed, Dec 4, 2013	67.00	67.00	62.61	64.92
2285	NASDAQ	MKTX	Tue, Dec 3, 2013	68.98	69.49	67.35	67.71
2284	NASDAQ	MKTX	Mon, Dec 2, 2013	70.53	71.62	69.21	69.27
2283	NASDAQ	MKTX	Fri, Nov 29, 2013	69.10	70.44	68.95	70.37
2282	NASDAQ	MKTX	Wed, Nov 27, 2013	68.08	68.93	67.66	68.65
2281	NASDAQ	MKTX	Tue, Nov 26, 2013	67.93	68.63	67.63	68.02
2280	NASDAQ	MKTX	Mon, Nov 25, 2013	70.36	70.85	67.79	68.05
2279	NASDAQ	MKTX	Fri, Nov 22, 2013	70.45	71.15	70.05	70.35
2278	NASDAQ	MKTX	Thu, Nov 21, 2013	68.72	70.62	68.20	70.60
2277	NASDAQ	MKTX	Wed, Nov 20, 2013	67.80	68.81	67.41	68.20
2276	NASDAQ	MKTX	Tue, Nov 19, 2013	68.93	69.61	67.44	67.68
2275	NASDAQ	MKTX	Mon, Nov 18, 2013	68.63	69.67	68.49	68.98
2274	NASDAQ	MKTX	Fri, Nov 15, 2013	67.54	68.26	67.50	68.16
2273	NASDAQ	MKTX	Thu, Nov 14, 2013	67.56	68.52	67.52	67.64
2272	NASDAQ	MKTX	Wed, Nov 13, 2013	66.09	67.70	65.86	67.40
2271	NASDAQ	MKTX	Tue, Nov 12, 2013	66.01	66.69	65.83	66.31
2270	NASDAQ	MKTX	Mon, Nov 11, 2013	66.05	66.87	65.77	66.29
2269	NASDAQ	MKTX	Fri, Nov 8, 2013	65.46	66.32	65.22	65.97
2268	NASDAQ	MKTX	Thu, Nov 7, 2013	66.28	66.52	64.73	65.48
2267	NASDAQ	MKTX	Wed, Nov 6, 2013	66.33	66.95	65.71	65.92
2266	NASDAQ	MKTX	Tue, Nov 5, 2013	65.38	66.50	64.84	65.86
2265	NASDAQ	MKTX	Mon, Nov 4, 2013	62.02	65.90	62.02	65.65
2264	NASDAQ	MKTX	Fri, Nov 1, 2013	64.97	66.07	64.54	65.05
2263	NASDAQ	MKTX	Thu, Oct 31, 2013	65.21	66.03	64.16	65.23
2262	NASDAQ	MKTX	Wed, Oct 30, 2013	64.94	66.40	64.94	65.46
2261	NASDAQ	MKTX	Tue, Oct 29, 2013	65.84	66.00	65.42	65.90
2260	NASDAQ	MKTX	Mon, Oct 28, 2013	65.59	66.24	65.32	65.53
2259	NASDAQ	MKTX	Fri, Oct 25, 2013	65.94	66.17	65.31	65.59
2258	NASDAQ	MKTX	Thu, Oct 24, 2013	65.53	66.55	64.58	65.64
2257	NASDAQ	MKTX	Wed, Oct 23, 2013	65.75	67.87	64.61	65.03
2256	NASDAQ	MKTX	Tue, Oct 22, 2013	65.76	66.00	65.09	65.25
2255	NASDAQ	MKTX	Mon, Oct 21, 2013	66.05	66.74	65.30	65.66
2254	NASDAQ	MKTX	Fri, Oct 18, 2013	66.48	66.61	65.68	65.76
2253	NASDAQ	MKTX	Thu, Oct 17, 2013	64.90	65.32	64.24	65.20
2252	NASDAQ	MKTX	Wed, Oct 16, 2013	66.33	67.09	64.77	65.02
2251	NASDAQ	MKTX	Tue, Oct 15, 2013	65.93	66.29	65.38	65.74
2250	NASDAQ	MKTX	Mon, Oct 14, 2013	65.22	66.58	65.05	65.99
2249	NASDAQ	MKTX	Fri, Oct 11, 2013	64.34	65.80	64.25	65.47
2248	NASDAQ	MKTX	Thu, Oct 10, 2013	63.64	65.22	63.20	64.89
2247	NASDAQ	MKTX	Wed, Oct 9, 2013	62.29	63.16	62.12	62.84
2246	NASDAQ	MKTX	Tue, Oct 8, 2013	62.68	62.87	61.64	62.02
2245	NASDAQ	MKTX	Mon, Oct 7, 2013	62.58	63.31	62.19	62.82
2244	NASDAQ	MKTX	Fri, Oct 4, 2013	61.22	63.12	61.00	63.00
2243	NASDAQ	MKTX	Thu, Oct 3, 2013	61.46	61.70	60.85	61.38
2242	NASDAQ	MKTX	Wed, Oct 2, 2013	61.43	61.63	61.01	61.34
2241	NASDAQ	MKTX	Tue, Oct 1, 2013	60.00	61.75	59.90	61.72
2240	NASDAQ	MKTX	Mon, Sep 30, 2013	59.31	60.16	59.01	59.95
2239	NASDAQ	MKTX	Fri, Sep 27, 2013	60.01	61.06	59.66	60.05
2238	NASDAQ	MKTX	Thu, Sep 26, 2013	60.30	61.01	59.58	60.53
2237	NASDAQ	MKTX	Wed, Sep 25, 2013	61.68	62.26	59.91	59.99
2236	NASDAQ	MKTX	Tue, Sep 24, 2013	60.07	62.16	59.99	61.47
2235	NASDAQ	MKTX	Mon, Sep 23, 2013	59.04	60.39	58.44	60.07
2234	NASDAQ	MKTX	Fri, Sep 20, 2013	56.92	59.08	56.77	58.97
2233	NASDAQ	MKTX	Thu, Sep 19, 2013	56.73	56.89	56.06	56.88
2232	NASDAQ	MKTX	Wed, Sep 18, 2013	56.81	57.09	55.73	56.61
2231	NASDAQ	MKTX	Tue, Sep 17, 2013	55.76	56.80	55.61	56.79
2230	NASDAQ	MKTX	Mon, Sep 16, 2013	55.67	56.45	55.10	55.78
2229	NASDAQ	MKTX	Fri, Sep 13, 2013	54.69	55.23	54.69	54.86
2228	NASDAQ	MKTX	Thu, Sep 12, 2013	54.62	54.62	54.18	54.40
2227	NASDAQ	MKTX	Wed, Sep 11, 2013	54.35	54.59	54.14	54.47
2226	NASDAQ	MKTX	Tue, Sep 10, 2013	54.23	54.68	53.81	54.61
2225	NASDAQ	MKTX	Mon, Sep 9, 2013	53.78	54.21	53.57	54.03
2224	NASDAQ	MKTX	Fri, Sep 6, 2013	54.13	54.49	52.83	53.57
2223	NASDAQ	MKTX	Thu, Sep 5, 2013	53.71	54.47	53.54	53.80
2222	NASDAQ	MKTX	Wed, Sep 4, 2013	52.77	54.18	52.12	53.79
2221	NASDAQ	MKTX	Tue, Sep 3, 2013	51.50	52.91	51.23	52.62
2220	NASDAQ	MKTX	Fri, Aug 30, 2013	51.80	51.92	50.64	50.76
2219	NASDAQ	MKTX	Thu, Aug 29, 2013	51.75	52.16	51.64	51.93
2218	NASDAQ	MKTX	Wed, Aug 28, 2013	52.08	52.72	51.63	51.75
2217	NASDAQ	MKTX	Tue, Aug 27, 2013	52.17	53.33	51.65	52.00
2216	NASDAQ	MKTX	Mon, Aug 26, 2013	53.48	53.91	52.86	52.95
2215	NASDAQ	MKTX	Fri, Aug 23, 2013	53.13	53.78	53.03	53.39
2214	NASDAQ	MKTX	Thu, Aug 22, 2013	52.26	53.05	52.24	52.97
2213	NASDAQ	MKTX	Wed, Aug 21, 2013	51.94	52.78	51.63	52.13
2212	NASDAQ	MKTX	Tue, Aug 20, 2013	51.65	52.42	51.28	52.34
2211	NASDAQ	MKTX	Mon, Aug 19, 2013	51.93	52.57	51.39	51.44
2210	NASDAQ	MKTX	Fri, Aug 16, 2013	51.66	52.44	51.66	51.77
2209	NASDAQ	MKTX	Thu, Aug 15, 2013	53.34	53.45	51.88	51.96
2208	NASDAQ	MKTX	Wed, Aug 14, 2013	53.78	54.23	53.73	53.79
2207	NASDAQ	MKTX	Tue, Aug 13, 2013	53.64	54.61	52.83	53.73
2206	NASDAQ	MKTX	Mon, Aug 12, 2013	52.95	53.91	52.62	53.64
2205	NASDAQ	MKTX	Fri, Aug 9, 2013	52.84	53.72	52.80	52.94
2204	NASDAQ	MKTX	Thu, Aug 8, 2013	52.54	53.15	51.85	53.02
2203	NASDAQ	MKTX	Wed, Aug 7, 2013	52.79	53.03	51.75	52.30
2202	NASDAQ	MKTX	Tue, Aug 6, 2013	52.79	53.04	52.51	52.80
2201	NASDAQ	MKTX	Mon, Aug 5, 2013	52.99	53.53	52.75	52.93
2200	NASDAQ	MKTX	Fri, Aug 2, 2013	52.74	53.22	52.06	52.96
2199	NASDAQ	MKTX	Thu, Aug 1, 2013	52.24	53.24	52.20	53.07
2198	NASDAQ	MKTX	Wed, Jul 31, 2013	52.28	52.61	51.61	51.70
2197	NASDAQ	MKTX	Tue, Jul 30, 2013	52.37	52.70	52.04	52.24
2196	NASDAQ	MKTX	Mon, Jul 29, 2013	52.46	52.83	52.13	52.35
2195	NASDAQ	MKTX	Fri, Jul 26, 2013	51.50	52.71	50.42	52.46
2194	NASDAQ	MKTX	Thu, Jul 25, 2013	54.12	54.22	53.17	53.42
2193	NASDAQ	MKTX	Wed, Jul 24, 2013	53.57	56.00	53.57	54.04
2192	NASDAQ	MKTX	Tue, Jul 23, 2013	53.34	53.51	51.70	52.91
2191	NASDAQ	MKTX	Mon, Jul 22, 2013	51.92	53.42	51.92	53.31
2190	NASDAQ	MKTX	Fri, Jul 19, 2013	51.86	52.19	51.24	51.76
2189	NASDAQ	MKTX	Thu, Jul 18, 2013	51.03	52.10	51.03	51.85
2188	NASDAQ	MKTX	Wed, Jul 17, 2013	51.32	51.92	50.87	51.00
2187	NASDAQ	MKTX	Tue, Jul 16, 2013	50.88	51.34	50.11	51.00
2186	NASDAQ	MKTX	Mon, Jul 15, 2013	50.92	51.12	50.23	50.70
2185	NASDAQ	MKTX	Fri, Jul 12, 2013	51.03	51.22	50.71	50.78
2184	NASDAQ	MKTX	Thu, Jul 11, 2013	51.18	51.67	50.70	50.99
2183	NASDAQ	MKTX	Wed, Jul 10, 2013	52.12	52.44	50.60	51.02
2182	NASDAQ	MKTX	Tue, Jul 9, 2013	51.00	52.19	50.43	52.02
2181	NASDAQ	MKTX	Mon, Jul 8, 2013	50.63	50.99	50.13	50.72
2180	NASDAQ	MKTX	Fri, Jul 5, 2013	50.55	50.68	49.79	50.63
2179	NASDAQ	MKTX	Wed, Jul 3, 2013	47.68	49.79	47.50	49.65
2178	NASDAQ	MKTX	Tue, Jul 2, 2013	48.17	48.61	46.92	47.59
2177	NASDAQ	MKTX	Mon, Jul 1, 2013	47.10	48.59	46.82	48.04
2176	NASDAQ	MKTX	Fri, Jun 28, 2013	47.35	47.40	46.71	46.75
2175	NASDAQ	MKTX	Thu, Jun 27, 2013	46.57	47.51	46.32	47.29
2174	NASDAQ	MKTX	Wed, Jun 26, 2013	46.40	46.81	46.01	46.26
2173	NASDAQ	MKTX	Tue, Jun 25, 2013	46.26	46.88	45.69	46.02
2172	NASDAQ	MKTX	Mon, Jun 24, 2013	46.47	46.47	45.30	45.91
2171	NASDAQ	MKTX	Fri, Jun 21, 2013	45.97	47.22	45.97	46.71
2170	NASDAQ	MKTX	Thu, Jun 20, 2013	46.40	46.81	45.62	45.77
2169	NASDAQ	MKTX	Wed, Jun 19, 2013	47.93	48.06	46.93	46.94
2168	NASDAQ	MKTX	Tue, Jun 18, 2013	46.96	48.35	46.88	47.80
2167	NASDAQ	MKTX	Mon, Jun 17, 2013	46.89	47.26	46.43	46.78
2166	NASDAQ	MKTX	Fri, Jun 14, 2013	47.65	47.65	46.51	46.53
2165	NASDAQ	MKTX	Thu, Jun 13, 2013	45.33	47.58	44.93	47.47
2164	NASDAQ	MKTX	Wed, Jun 12, 2013	45.88	46.13	45.05	45.33
2163	NASDAQ	MKTX	Tue, Jun 11, 2013	45.34	46.22	44.66	45.55
2162	NASDAQ	MKTX	Mon, Jun 10, 2013	44.86	46.21	44.79	45.48
2161	NASDAQ	MKTX	Fri, Jun 7, 2013	44.20	44.77	43.89	44.62
2160	NASDAQ	MKTX	Thu, Jun 6, 2013	43.36	44.29	43.33	44.23
2159	NASDAQ	MKTX	Wed, Jun 5, 2013	43.33	43.70	42.74	43.23
2158	NASDAQ	MKTX	Tue, Jun 4, 2013	43.47	43.79	42.99	43.23
2157	NASDAQ	MKTX	Mon, Jun 3, 2013	43.53	43.62	42.53	43.54
2156	NASDAQ	MKTX	Fri, May 31, 2013	43.77	43.99	43.31	43.36
2155	NASDAQ	MKTX	Thu, May 30, 2013	43.60	44.00	43.44	43.96
2154	NASDAQ	MKTX	Wed, May 29, 2013	43.87	43.92	43.22	43.42
2153	NASDAQ	MKTX	Tue, May 28, 2013	44.10	44.15	43.66	44.00
2152	NASDAQ	MKTX	Fri, May 24, 2013	43.93	44.08	43.33	43.94
2151	NASDAQ	MKTX	Thu, May 23, 2013	43.61	44.28	43.00	44.00
2150	NASDAQ	MKTX	Wed, May 22, 2013	45.25	45.50	43.46	43.77
2149	NASDAQ	MKTX	Tue, May 21, 2013	45.85	46.02	44.87	45.26
2148	NASDAQ	MKTX	Mon, May 20, 2013	46.00	46.06	45.43	45.95
2147	NASDAQ	MKTX	Fri, May 17, 2013	45.30	46.11	45.30	46.11
2146	NASDAQ	MKTX	Thu, May 16, 2013	45.56	46.19	45.16	45.42
2145	NASDAQ	MKTX	Wed, May 15, 2013	45.42	46.29	45.28	45.77
2144	NASDAQ	MKTX	Tue, May 14, 2013	43.89	45.78	43.89	45.60
2143	NASDAQ	MKTX	Mon, May 13, 2013	43.75	44.05	43.71	43.98
2142	NASDAQ	MKTX	Fri, May 10, 2013	43.90	44.26	43.74	43.79
2141	NASDAQ	MKTX	Thu, May 9, 2013	43.91	43.94	43.61	43.78
2140	NASDAQ	MKTX	Wed, May 8, 2013	43.50	43.93	43.44	43.86
2139	NASDAQ	MKTX	Tue, May 7, 2013	43.09	43.94	42.99	43.60
2138	NASDAQ	MKTX	Mon, May 6, 2013	43.24	43.38	42.96	43.19
2137	NASDAQ	MKTX	Fri, May 3, 2013	43.00	43.73	43.00	43.15
2136	NASDAQ	MKTX	Thu, May 2, 2013	42.02	43.04	41.72	43.03
2135	NASDAQ	MKTX	Wed, May 1, 2013	42.32	42.48	41.61	42.04
2134	NASDAQ	MKTX	Tue, Apr 30, 2013	41.98	42.48	41.29	42.32
2133	NASDAQ	MKTX	Mon, Apr 29, 2013	43.18	43.18	42.07	42.25
2132	NASDAQ	MKTX	Fri, Apr 26, 2013	42.54	43.08	42.31	43.00
2131	NASDAQ	MKTX	Thu, Apr 25, 2013	41.63	43.09	41.54	42.51
2130	NASDAQ	MKTX	Wed, Apr 24, 2013	40.70	42.13	40.70	41.43
2129	NASDAQ	MKTX	Tue, Apr 23, 2013	40.00	40.00	39.67	39.97
2128	NASDAQ	MKTX	Mon, Apr 22, 2013	39.86	39.99	38.98	39.72
2127	NASDAQ	MKTX	Fri, Apr 19, 2013	38.98	39.86	38.92	39.62
2126	NASDAQ	MKTX	Thu, Apr 18, 2013	38.87	39.32	38.68	39.00
2125	NASDAQ	MKTX	Wed, Apr 17, 2013	38.53	41.60	38.11	39.03
2124	NASDAQ	MKTX	Tue, Apr 16, 2013	38.11	39.00	38.00	38.61
2123	NASDAQ	MKTX	Mon, Apr 15, 2013	39.82	40.10	37.63	37.80
2122	NASDAQ	MKTX	Fri, Apr 12, 2013	38.28	38.76	38.25	38.39
2121	NASDAQ	MKTX	Thu, Apr 11, 2013	38.87	39.13	38.20	38.49
2120	NASDAQ	MKTX	Wed, Apr 10, 2013	37.59	39.17	37.59	38.89
2119	NASDAQ	MKTX	Tue, Apr 9, 2013	37.84	38.30	37.60	37.81
2118	NASDAQ	MKTX	Mon, Apr 8, 2013	37.68	37.91	37.30	37.91
2117	NASDAQ	MKTX	Fri, Apr 5, 2013	36.91	37.59	36.91	37.53
2116	NASDAQ	MKTX	Thu, Apr 4, 2013	37.05	37.50	36.49	37.50
2115	NASDAQ	MKTX	Wed, Apr 3, 2013	37.28	37.66	36.75	37.09
2114	NASDAQ	MKTX	Tue, Apr 2, 2013	37.35	37.73	36.99	37.41
2113	NASDAQ	MKTX	Mon, Apr 1, 2013	37.28	37.51	36.84	37.28
2112	NASDAQ	MKTX	Thu, Mar 28, 2013	37.59	37.68	36.94	37.30
2111	NASDAQ	MKTX	Wed, Mar 27, 2013	37.06	37.53	36.22	37.48
2110	NASDAQ	MKTX	Tue, Mar 26, 2013	37.22	37.50	36.82	37.29
2109	NASDAQ	MKTX	Mon, Mar 25, 2013	38.24	38.24	36.39	36.99
2108	NASDAQ	MKTX	Fri, Mar 22, 2013	38.21	38.28	37.67	38.26
2107	NASDAQ	MKTX	Thu, Mar 21, 2013	38.00	38.45	37.91	38.19
2106	NASDAQ	MKTX	Wed, Mar 20, 2013	37.43	38.36	37.43	38.24
2105	NASDAQ	MKTX	Tue, Mar 19, 2013	38.08	38.08	36.80	37.19
2104	NASDAQ	MKTX	Mon, Mar 18, 2013	38.04	38.25	37.44	37.97
2103	NASDAQ	MKTX	Fri, Mar 15, 2013	38.29	38.66	38.04	38.29
2102	NASDAQ	MKTX	Thu, Mar 14, 2013	38.91	39.09	37.75	38.12
2101	NASDAQ	MKTX	Wed, Mar 13, 2013	39.02	39.18	38.47	38.90
2100	NASDAQ	MKTX	Tue, Mar 12, 2013	39.45	39.49	38.89	39.07
2099	NASDAQ	MKTX	Mon, Mar 11, 2013	39.69	39.94	39.10	39.56
2098	NASDAQ	MKTX	Fri, Mar 8, 2013	39.51	40.05	39.42	39.90
2097	NASDAQ	MKTX	Thu, Mar 7, 2013	39.85	39.89	38.89	39.22
2096	NASDAQ	MKTX	Wed, Mar 6, 2013	40.14	40.42	39.67	39.92
2095	NASDAQ	MKTX	Tue, Mar 5, 2013	39.61	40.48	39.42	39.98
2094	NASDAQ	MKTX	Mon, Mar 4, 2013	38.91	39.52	38.69	39.26
2093	NASDAQ	MKTX	Fri, Mar 1, 2013	38.92	39.32	38.47	39.06
2092	NASDAQ	MKTX	Thu, Feb 28, 2013	39.20	39.35	38.99	39.06
2091	NASDAQ	MKTX	Wed, Feb 27, 2013	39.25	39.52	38.95	39.11
2090	NASDAQ	MKTX	Tue, Feb 26, 2013	38.99	39.56	38.99	39.22
2089	NASDAQ	MKTX	Mon, Feb 25, 2013	39.16	39.94	38.82	38.86
2088	NASDAQ	MKTX	Fri, Feb 22, 2013	39.12	39.60	38.74	38.91
2087	NASDAQ	MKTX	Thu, Feb 21, 2013	39.73	40.42	38.79	38.93
2086	NASDAQ	MKTX	Wed, Feb 20, 2013	41.90	41.93	39.30	39.60
2085	NASDAQ	MKTX	Tue, Feb 19, 2013	40.72	42.50	40.72	41.85
2084	NASDAQ	MKTX	Fri, Feb 15, 2013	40.75	41.72	40.20	40.34
2083	NASDAQ	MKTX	Thu, Feb 14, 2013	38.40	41.76	38.40	40.26
2082	NASDAQ	MKTX	Wed, Feb 13, 2013	37.88	39.68	37.80	38.36
2081	NASDAQ	MKTX	Tue, Feb 12, 2013	37.81	37.97	37.34	37.91
2080	NASDAQ	MKTX	Mon, Feb 11, 2013	37.94	38.14	37.30	37.80
2079	NASDAQ	MKTX	Fri, Feb 8, 2013	37.71	38.11	37.71	38.01
2078	NASDAQ	MKTX	Thu, Feb 7, 2013	37.80	38.22	37.73	37.78
2077	NASDAQ	MKTX	Wed, Feb 6, 2013	37.58	38.00	37.38	37.93
2076	NASDAQ	MKTX	Tue, Feb 5, 2013	37.79	38.17	37.36	37.84
2075	NASDAQ	MKTX	Mon, Feb 4, 2013	38.00	38.18	37.56	37.76
2074	NASDAQ	MKTX	Fri, Feb 1, 2013	38.04	38.66	37.91	38.47
2073	NASDAQ	MKTX	Thu, Jan 31, 2013	37.50	38.02	36.97	37.81
2072	NASDAQ	MKTX	Wed, Jan 30, 2013	38.05	42.76	35.89	37.65
2071	NASDAQ	MKTX	Tue, Jan 29, 2013	37.50	38.11	37.20	37.99
2070	NASDAQ	MKTX	Mon, Jan 28, 2013	37.67	37.86	37.30	37.54
2069	NASDAQ	MKTX	Fri, Jan 25, 2013	37.65	38.08	37.30	37.69
2068	NASDAQ	MKTX	Thu, Jan 24, 2013	37.00	38.18	36.94	37.50
2067	NASDAQ	MKTX	Wed, Jan 23, 2013	37.01	37.29	36.74	37.00
2066	NASDAQ	MKTX	Tue, Jan 22, 2013	37.15	37.27	36.64	37.10
2065	NASDAQ	MKTX	Fri, Jan 18, 2013	36.41	37.26	35.95	37.25
2064	NASDAQ	MKTX	Thu, Jan 17, 2013	35.96	36.37	35.53	36.33
2063	NASDAQ	MKTX	Wed, Jan 16, 2013	35.81	36.30	35.63	35.76
2062	NASDAQ	MKTX	Tue, Jan 15, 2013	35.26	36.00	34.54	35.98
2061	NASDAQ	MKTX	Mon, Jan 14, 2013	35.06	35.55	34.81	35.41
2060	NASDAQ	MKTX	Fri, Jan 11, 2013	35.65	36.02	34.46	34.79
2059	NASDAQ	MKTX	Thu, Jan 10, 2013	34.80	35.43	34.18	35.35
2058	NASDAQ	MKTX	Wed, Jan 9, 2013	35.51	36.10	34.99	35.79
2057	NASDAQ	MKTX	Tue, Jan 8, 2013	35.31	35.50	34.86	35.33
2056	NASDAQ	MKTX	Mon, Jan 7, 2013	34.73	35.33	34.46	35.22
2055	NASDAQ	MKTX	Fri, Jan 4, 2013	36.14	36.15	34.90	34.96
2054	NASDAQ	MKTX	Thu, Jan 3, 2013	36.40	36.94	35.51	35.76
2053	NASDAQ	MKTX	Wed, Jan 2, 2013	35.99	36.28	35.49	36.23
2052	NASDAQ	MKTX	Mon, Dec 31, 2012	35.03	35.46	34.67	35.30
2051	NASDAQ	MKTX	Fri, Dec 28, 2012	34.60	36.34	34.60	34.90
2050	NASDAQ	MKTX	Thu, Dec 27, 2012	35.22	35.29	34.54	34.82
2049	NASDAQ	MKTX	Wed, Dec 26, 2012	34.87	35.74	34.68	35.28
2048	NASDAQ	MKTX	Mon, Dec 24, 2012	34.98	34.98	34.47	34.85
2047	NASDAQ	MKTX	Fri, Dec 21, 2012	34.73	35.07	34.38	34.94
2046	NASDAQ	MKTX	Thu, Dec 20, 2012	34.42	35.32	34.15	35.03
2045	NASDAQ	MKTX	Wed, Dec 19, 2012	34.07	35.22	34.07	34.31
2044	NASDAQ	MKTX	Tue, Dec 18, 2012	33.57	34.09	33.17	34.03
2043	NASDAQ	MKTX	Mon, Dec 17, 2012	33.26	33.76	33.13	33.53
2042	NASDAQ	MKTX	Fri, Dec 14, 2012	32.18	33.34	32.18	33.09
2041	NASDAQ	MKTX	Thu, Dec 13, 2012	32.16	32.62	32.08	32.22
2040	NASDAQ	MKTX	Wed, Dec 12, 2012	31.39	32.95	31.37	32.23
2039	NASDAQ	MKTX	Tue, Dec 11, 2012	32.89	32.89	32.16	32.28
2038	NASDAQ	MKTX	Mon, Dec 10, 2012	32.46	33.33	31.89	32.69
2037	NASDAQ	MKTX	Fri, Dec 7, 2012	33.42	33.42	32.32	32.48
2036	NASDAQ	MKTX	Thu, Dec 6, 2012	32.82	33.64	32.82	33.31
2035	NASDAQ	MKTX	Wed, Dec 5, 2012	30.79	33.07	30.79	32.80
2034	NASDAQ	MKTX	Tue, Dec 4, 2012	30.62	30.93	30.31	30.62
2033	NASDAQ	MKTX	Mon, Dec 3, 2012	31.06	31.13	30.56	30.66
2032	NASDAQ	MKTX	Fri, Nov 30, 2012	30.79	30.92	30.44	30.86
2031	NASDAQ	MKTX	Thu, Nov 29, 2012	30.50	30.95	30.41	30.70
2030	NASDAQ	MKTX	Wed, Nov 28, 2012	30.15	30.61	29.88	30.38
2029	NASDAQ	MKTX	Tue, Nov 27, 2012	30.57	30.74	30.15	30.34
2028	NASDAQ	MKTX	Mon, Nov 26, 2012	30.33	30.67	29.98	30.48
2027	NASDAQ	MKTX	Fri, Nov 23, 2012	30.13	30.35	29.98	30.31
2026	NASDAQ	MKTX	Wed, Nov 21, 2012	29.80	30.22	29.49	29.99
2025	NASDAQ	MKTX	Tue, Nov 20, 2012	29.87	29.92	29.44	29.73
2024	NASDAQ	MKTX	Mon, Nov 19, 2012	29.82	30.19	29.58	29.96
2023	NASDAQ	MKTX	Fri, Nov 16, 2012	28.94	29.72	28.85	29.52
2022	NASDAQ	MKTX	Thu, Nov 15, 2012	28.92	29.53	28.77	29.00
2021	NASDAQ	MKTX	Wed, Nov 14, 2012	30.06	30.17	28.90	29.00
2020	NASDAQ	MKTX	Tue, Nov 13, 2012	29.76	30.26	29.76	29.96
2019	NASDAQ	MKTX	Mon, Nov 12, 2012	30.32	30.42	27.90	29.97
2018	NASDAQ	MKTX	Fri, Nov 9, 2012	30.59	30.91	30.17	30.21
2017	NASDAQ	MKTX	Thu, Nov 8, 2012	30.82	31.00	30.50	30.77
2016	NASDAQ	MKTX	Wed, Nov 7, 2012	31.11	31.70	30.80	30.95
2015	NASDAQ	MKTX	Tue, Nov 6, 2012	31.15	31.75	31.12	31.59
2014	NASDAQ	MKTX	Mon, Nov 5, 2012	30.98	31.40	30.85	31.23
2013	NASDAQ	MKTX	Fri, Nov 2, 2012	31.52	31.70	31.02	31.03
2012	NASDAQ	MKTX	Thu, Nov 1, 2012	31.10	31.88	30.80	31.52
2011	NASDAQ	MKTX	Wed, Oct 31, 2012	31.00	31.62	30.84	31.24
2010	NASDAQ	MKTX	Fri, Oct 26, 2012	30.86	31.10	30.67	31.00
2009	NASDAQ	MKTX	Thu, Oct 25, 2012	31.13	31.13	30.61	30.77
2008	NASDAQ	MKTX	Wed, Oct 24, 2012	31.27	31.27	30.30	30.81
2007	NASDAQ	MKTX	Tue, Oct 23, 2012	30.92	31.11	30.28	31.06
2006	NASDAQ	MKTX	Mon, Oct 22, 2012	30.85	31.20	30.38	31.16
2005	NASDAQ	MKTX	Fri, Oct 19, 2012	31.45	31.45	30.55	30.90
2004	NASDAQ	MKTX	Thu, Oct 18, 2012	31.81	31.84	31.37	31.56
2003	NASDAQ	MKTX	Wed, Oct 17, 2012	32.05	32.25	31.68	31.89
2002	NASDAQ	MKTX	Tue, Oct 16, 2012	31.78	32.22	31.45	32.00
2001	NASDAQ	MKTX	Mon, Oct 15, 2012	31.24	31.64	31.02	31.64
2000	NASDAQ	MKTX	Fri, Oct 12, 2012	31.51	31.63	31.01	31.19
1999	NASDAQ	MKTX	Thu, Oct 11, 2012	31.63	31.79	31.28	31.59
1998	NASDAQ	MKTX	Wed, Oct 10, 2012	31.30	31.68	31.14	31.41
1997	NASDAQ	MKTX	Tue, Oct 9, 2012	31.74	31.74	31.04	31.22
1996	NASDAQ	MKTX	Mon, Oct 8, 2012	31.63	31.77	31.32	31.68
1995	NASDAQ	MKTX	Fri, Oct 5, 2012	31.44	31.94	31.37	31.79
1994	NASDAQ	MKTX	Thu, Oct 4, 2012	31.41	31.66	31.01	31.62
1993	NASDAQ	MKTX	Wed, Oct 3, 2012	31.90	31.98	30.82	31.29
1992	NASDAQ	MKTX	Tue, Oct 2, 2012	31.56	32.17	31.48	31.77
1991	NASDAQ	MKTX	Mon, Oct 1, 2012	31.71	32.14	30.51	31.36
1990	NASDAQ	MKTX	Fri, Sep 28, 2012	31.36	31.89	31.12	31.61
1989	NASDAQ	MKTX	Thu, Sep 27, 2012	30.70	31.88	30.63	31.58
1988	NASDAQ	MKTX	Wed, Sep 26, 2012	31.23	31.96	30.24	30.50
1987	NASDAQ	MKTX	Tue, Sep 25, 2012	32.59	32.90	32.14	32.38
1986	NASDAQ	MKTX	Mon, Sep 24, 2012	30.80	31.10	30.35	30.89
1985	NASDAQ	MKTX	Fri, Sep 21, 2012	31.43	31.43	30.52	30.86
1984	NASDAQ	MKTX	Thu, Sep 20, 2012	31.25	31.32	30.75	30.98
1983	NASDAQ	MKTX	Wed, Sep 19, 2012	30.62	31.61	30.33	31.33
1982	NASDAQ	MKTX	Tue, Sep 18, 2012	30.61	30.68	30.00	30.62
1981	NASDAQ	MKTX	Mon, Sep 17, 2012	30.43	30.64	30.33	30.55
1980	NASDAQ	MKTX	Fri, Sep 14, 2012	30.35	30.66	30.04	30.56
1979	NASDAQ	MKTX	Thu, Sep 13, 2012	30.08	30.68	29.96	30.16
1978	NASDAQ	MKTX	Wed, Sep 12, 2012	29.93	30.26	29.20	30.02
1977	NASDAQ	MKTX	Tue, Sep 11, 2012	29.09	30.11	29.04	29.81
1976	NASDAQ	MKTX	Mon, Sep 10, 2012	28.69	29.58	28.69	29.18
1975	NASDAQ	MKTX	Fri, Sep 7, 2012	30.48	30.60	28.41	28.89
1974	NASDAQ	MKTX	Thu, Sep 6, 2012	31.26	31.26	29.90	30.40
1973	NASDAQ	MKTX	Wed, Sep 5, 2012	33.51	34.30	33.46	34.00
1972	NASDAQ	MKTX	Tue, Sep 4, 2012	32.53	33.79	32.43	33.63
1971	NASDAQ	MKTX	Fri, Aug 31, 2012	32.63	32.92	32.36	32.57
1970	NASDAQ	MKTX	Thu, Aug 30, 2012	32.40	32.67	32.29	32.41
1969	NASDAQ	MKTX	Wed, Aug 29, 2012	32.31	32.72	32.24	32.68
1968	NASDAQ	MKTX	Tue, Aug 28, 2012	31.92	32.94	31.77	32.35
1967	NASDAQ	MKTX	Mon, Aug 27, 2012	31.78	32.04	31.62	31.98
1966	NASDAQ	MKTX	Fri, Aug 24, 2012	31.55	31.87	31.28	31.68
1965	NASDAQ	MKTX	Thu, Aug 23, 2012	32.31	32.31	31.51	31.69
1964	NASDAQ	MKTX	Wed, Aug 22, 2012	32.22	32.70	31.95	32.35
1963	NASDAQ	MKTX	Tue, Aug 21, 2012	32.32	32.53	31.71	32.31
1962	NASDAQ	MKTX	Mon, Aug 20, 2012	32.60	32.70	32.18	32.31
1961	NASDAQ	MKTX	Fri, Aug 17, 2012	32.84	33.25	32.48	32.62
1960	NASDAQ	MKTX	Thu, Aug 16, 2012	31.73	33.08	31.56	32.93
1959	NASDAQ	MKTX	Wed, Aug 15, 2012	31.57	31.84	31.53	31.74
1958	NASDAQ	MKTX	Tue, Aug 14, 2012	31.96	31.97	31.38	31.48
1957	NASDAQ	MKTX	Mon, Aug 13, 2012	33.13	33.13	31.07	31.77
1956	NASDAQ	MKTX	Fri, Aug 10, 2012	32.98	33.57	32.68	33.24
1955	NASDAQ	MKTX	Thu, Aug 9, 2012	32.83	33.23	32.75	33.00
1954	NASDAQ	MKTX	Wed, Aug 8, 2012	32.68	32.96	32.68	32.87
1953	NASDAQ	MKTX	Tue, Aug 7, 2012	32.86	33.33	32.44	32.77
1952	NASDAQ	MKTX	Mon, Aug 6, 2012	32.56	33.46	32.46	32.84
1951	NASDAQ	MKTX	Fri, Aug 3, 2012	30.82	32.75	30.53	32.58
1950	NASDAQ	MKTX	Thu, Aug 2, 2012	29.88	30.43	29.38	30.38
1949	NASDAQ	MKTX	Wed, Aug 1, 2012	30.25	30.61	30.00	30.00
1948	NASDAQ	MKTX	Tue, Jul 31, 2012	30.76	31.05	30.19	30.22
1947	NASDAQ	MKTX	Mon, Jul 30, 2012	31.26	31.47	30.77	30.86
1946	NASDAQ	MKTX	Fri, Jul 27, 2012	31.50	31.61	31.17	31.34
1945	NASDAQ	MKTX	Thu, Jul 26, 2012	30.79	31.35	30.25	31.30
1944	NASDAQ	MKTX	Wed, Jul 25, 2012	29.01	30.55	27.79	30.35
1943	NASDAQ	MKTX	Tue, Jul 24, 2012	28.86	28.92	28.19	28.60
1942	NASDAQ	MKTX	Mon, Jul 23, 2012	28.78	29.13	28.42	28.86
1941	NASDAQ	MKTX	Fri, Jul 20, 2012	29.78	29.80	28.77	29.21
1940	NASDAQ	MKTX	Thu, Jul 19, 2012	31.18	31.18	29.71	30.09
1939	NASDAQ	MKTX	Wed, Jul 18, 2012	28.86	29.36	28.80	29.29
1938	NASDAQ	MKTX	Tue, Jul 17, 2012	28.97	29.14	28.54	28.88
1937	NASDAQ	MKTX	Mon, Jul 16, 2012	29.11	29.14	28.74	28.80
1936	NASDAQ	MKTX	Fri, Jul 13, 2012	28.49	29.38	28.47	29.15
1935	NASDAQ	MKTX	Thu, Jul 12, 2012	28.15	28.57	27.92	28.52
1934	NASDAQ	MKTX	Wed, Jul 11, 2012	27.96	28.33	27.94	28.25
1933	NASDAQ	MKTX	Tue, Jul 10, 2012	28.36	28.85	27.88	28.00
1932	NASDAQ	MKTX	Mon, Jul 9, 2012	27.50	28.20	27.27	28.12
1931	NASDAQ	MKTX	Fri, Jul 6, 2012	27.07	27.69	27.07	27.41
1930	NASDAQ	MKTX	Thu, Jul 5, 2012	26.98	27.57	26.98	27.43
1929	NASDAQ	MKTX	Tue, Jul 3, 2012	26.83	27.13	26.80	27.10
1928	NASDAQ	MKTX	Mon, Jul 2, 2012	26.83	27.49	26.64	26.88
1927	NASDAQ	MKTX	Fri, Jun 29, 2012	26.71	26.99	26.46	26.64
1926	NASDAQ	MKTX	Thu, Jun 28, 2012	26.75	26.92	26.14	26.22
1925	NASDAQ	MKTX	Wed, Jun 27, 2012	27.01	27.22	26.82	26.83
1924	NASDAQ	MKTX	Tue, Jun 26, 2012	26.93	27.19	26.84	26.92
1923	NASDAQ	MKTX	Mon, Jun 25, 2012	27.00	27.26	26.77	26.83
1922	NASDAQ	MKTX	Fri, Jun 22, 2012	27.44	27.46	27.22	27.33
1921	NASDAQ	MKTX	Thu, Jun 21, 2012	28.05	28.08	27.04	27.14
1920	NASDAQ	MKTX	Wed, Jun 20, 2012	28.28	28.60	27.95	28.12
1919	NASDAQ	MKTX	Tue, Jun 19, 2012	28.42	28.61	28.15	28.37
1918	NASDAQ	MKTX	Mon, Jun 18, 2012	28.72	29.26	28.30	28.41
1917	NASDAQ	MKTX	Fri, Jun 15, 2012	28.97	29.10	28.36	28.91
1916	NASDAQ	MKTX	Thu, Jun 14, 2012	30.57	30.85	28.93	29.00
1915	NASDAQ	MKTX	Wed, Jun 13, 2012	30.07	30.92	30.05	30.63
1914	NASDAQ	MKTX	Tue, Jun 12, 2012	30.17	30.38	29.72	30.20
1913	NASDAQ	MKTX	Mon, Jun 11, 2012	31.12	31.26	30.11	30.12
1912	NASDAQ	MKTX	Fri, Jun 8, 2012	30.72	31.04	30.45	30.93
1911	NASDAQ	MKTX	Thu, Jun 7, 2012	31.33	31.64	30.71	30.76
1910	NASDAQ	MKTX	Wed, Jun 6, 2012	30.50	31.11	30.19	31.00
1909	NASDAQ	MKTX	Tue, Jun 5, 2012	30.06	30.96	29.90	30.36
1908	NASDAQ	MKTX	Mon, Jun 4, 2012	30.68	30.73	29.85	30.32
1907	NASDAQ	MKTX	Fri, Jun 1, 2012	31.79	31.82	30.58	30.64
1906	NASDAQ	MKTX	Thu, May 31, 2012	32.50	32.51	31.89	32.29
1905	NASDAQ	MKTX	Wed, May 30, 2012	32.15	32.45	32.00	32.33
1904	NASDAQ	MKTX	Tue, May 29, 2012	32.40	32.83	32.10	32.44
1903	NASDAQ	MKTX	Fri, May 25, 2012	31.73	32.29	31.51	32.27
1902	NASDAQ	MKTX	Thu, May 24, 2012	32.44	32.44	31.22	31.83
1901	NASDAQ	MKTX	Wed, May 23, 2012	31.62	32.49	30.94	32.36
1900	NASDAQ	MKTX	Tue, May 22, 2012	32.17	32.50	31.69	31.87
1899	NASDAQ	MKTX	Mon, May 21, 2012	32.00	32.77	31.60	32.11
1898	NASDAQ	MKTX	Fri, May 18, 2012	31.92	32.19	31.47	31.99
1897	NASDAQ	MKTX	Thu, May 17, 2012	32.25	32.53	31.86	32.00
1896	NASDAQ	MKTX	Wed, May 16, 2012	32.54	33.20	32.02	32.25
1895	NASDAQ	MKTX	Tue, May 15, 2012	31.69	33.40	31.50	32.39
1894	NASDAQ	MKTX	Mon, May 14, 2012	31.76	31.97	31.41	31.49
1893	NASDAQ	MKTX	Fri, May 11, 2012	31.73	32.28	31.50	32.08
1892	NASDAQ	MKTX	Thu, May 10, 2012	32.32	32.50	31.69	32.09
1891	NASDAQ	MKTX	Wed, May 9, 2012	32.09	32.34	32.00	32.15
1890	NASDAQ	MKTX	Tue, May 8, 2012	32.51	32.83	32.00	32.43
1889	NASDAQ	MKTX	Mon, May 7, 2012	33.09	33.29	32.76	32.80
1888	NASDAQ	MKTX	Fri, May 4, 2012	33.20	33.20	31.45	33.12
1887	NASDAQ	MKTX	Thu, May 3, 2012	33.65	33.81	33.24	33.57
1886	NASDAQ	MKTX	Wed, May 2, 2012	34.03	34.11	33.55	33.69
1885	NASDAQ	MKTX	Tue, May 1, 2012	34.37	35.05	34.31	34.44
1884	NASDAQ	MKTX	Mon, Apr 30, 2012	34.63	34.74	34.13	34.31
1883	NASDAQ	MKTX	Fri, Apr 27, 2012	34.98	35.43	34.51	34.75
1882	NASDAQ	MKTX	Thu, Apr 26, 2012	35.19	35.31	34.27	35.02
1881	NASDAQ	MKTX	Wed, Apr 25, 2012	36.27	36.75	34.99	35.39
1880	NASDAQ	MKTX	Tue, Apr 24, 2012	35.66	36.56	35.47	36.05
1879	NASDAQ	MKTX	Mon, Apr 23, 2012	35.78	35.86	35.17	35.75
1878	NASDAQ	MKTX	Fri, Apr 20, 2012	36.96	36.96	36.05	36.41
1877	NASDAQ	MKTX	Thu, Apr 19, 2012	36.22	36.78	35.81	36.47
1876	NASDAQ	MKTX	Wed, Apr 18, 2012	36.26	36.46	35.99	36.12
1875	NASDAQ	MKTX	Tue, Apr 17, 2012	37.01	37.31	36.25	36.45
1874	NASDAQ	MKTX	Mon, Apr 16, 2012	35.97	37.26	35.97	36.77
1873	NASDAQ	MKTX	Fri, Apr 13, 2012	35.93	36.46	35.49	35.71
1872	NASDAQ	MKTX	Thu, Apr 12, 2012	36.14	36.43	32.70	35.93
1871	NASDAQ	MKTX	Wed, Apr 11, 2012	36.59	36.63	36.02	36.39
1870	NASDAQ	MKTX	Tue, Apr 10, 2012	36.69	36.89	35.92	36.21
1869	NASDAQ	MKTX	Mon, Apr 9, 2012	36.55	36.89	36.34	36.62
1868	NASDAQ	MKTX	Thu, Apr 5, 2012	36.14	37.51	36.14	37.45
1867	NASDAQ	MKTX	Wed, Apr 4, 2012	37.13	37.49	36.87	36.98
1866	NASDAQ	MKTX	Tue, Apr 3, 2012	37.60	37.64	37.03	37.55
1865	NASDAQ	MKTX	Mon, Apr 2, 2012	37.30	37.73	36.98	37.65
1864	NASDAQ	MKTX	Fri, Mar 30, 2012	37.83	37.95	37.24	37.29
1863	NASDAQ	MKTX	Thu, Mar 29, 2012	37.39	37.61	37.00	37.50
1862	NASDAQ	MKTX	Wed, Mar 28, 2012	37.58	37.81	37.05	37.79
1861	NASDAQ	MKTX	Tue, Mar 27, 2012	37.67	37.81	37.09	37.43
1860	NASDAQ	MKTX	Mon, Mar 26, 2012	37.55	37.79	37.00	37.53
1859	NASDAQ	MKTX	Fri, Mar 23, 2012	36.33	37.12	36.21	37.06
1858	NASDAQ	MKTX	Thu, Mar 22, 2012	35.00	37.25	34.66	36.32
1857	NASDAQ	MKTX	Wed, Mar 21, 2012	36.33	36.35	34.90	34.92
1856	NASDAQ	MKTX	Tue, Mar 20, 2012	36.22	36.50	36.00	36.41
1855	NASDAQ	MKTX	Mon, Mar 19, 2012	35.87	36.68	35.67	36.50
1854	NASDAQ	MKTX	Fri, Mar 16, 2012	35.24	36.13	34.93	35.94
1853	NASDAQ	MKTX	Thu, Mar 15, 2012	35.79	35.86	34.93	35.20
1852	NASDAQ	MKTX	Wed, Mar 14, 2012	36.68	36.85	35.38	35.65
1851	NASDAQ	MKTX	Tue, Mar 13, 2012	36.05	37.06	35.93	36.95
1850	NASDAQ	MKTX	Mon, Mar 12, 2012	35.87	36.00	35.61	35.90
1849	NASDAQ	MKTX	Fri, Mar 9, 2012	35.65	35.93	35.42	35.86
1848	NASDAQ	MKTX	Thu, Mar 8, 2012	35.03	35.84	34.70	35.72
1847	NASDAQ	MKTX	Wed, Mar 7, 2012	35.03	35.19	34.79	34.97
1846	NASDAQ	MKTX	Tue, Mar 6, 2012	34.33	35.08	34.08	34.80
1845	NASDAQ	MKTX	Mon, Mar 5, 2012	34.29	34.78	34.05	34.59
1844	NASDAQ	MKTX	Fri, Mar 2, 2012	33.97	34.91	33.97	34.30
1843	NASDAQ	MKTX	Thu, Mar 1, 2012	33.21	34.23	32.73	33.83
1842	NASDAQ	MKTX	Wed, Feb 29, 2012	33.57	33.95	33.09	33.12
1841	NASDAQ	MKTX	Tue, Feb 28, 2012	33.47	33.82	33.14	33.40
1840	NASDAQ	MKTX	Mon, Feb 27, 2012	33.00	33.53	32.70	33.45
1839	NASDAQ	MKTX	Fri, Feb 24, 2012	33.47	33.75	32.54	33.07
1838	NASDAQ	MKTX	Thu, Feb 23, 2012	31.82	34.17	31.47	33.46
1837	NASDAQ	MKTX	Wed, Feb 22, 2012	30.66	31.27	30.19	30.53
1836	NASDAQ	MKTX	Tue, Feb 21, 2012	32.43	32.43	31.83	32.05
1835	NASDAQ	MKTX	Fri, Feb 17, 2012	32.84	33.41	32.03	32.32
1834	NASDAQ	MKTX	Thu, Feb 16, 2012	31.86	33.25	31.84	32.65
1833	NASDAQ	MKTX	Wed, Feb 15, 2012	32.49	32.84	31.67	31.86
1832	NASDAQ	MKTX	Tue, Feb 14, 2012	33.08	33.22	31.88	32.27
1831	NASDAQ	MKTX	Mon, Feb 13, 2012	32.61	33.56	32.51	33.25
1830	NASDAQ	MKTX	Fri, Feb 10, 2012	31.80	32.42	31.80	32.23
1829	NASDAQ	MKTX	Thu, Feb 9, 2012	32.49	32.65	31.57	32.04
1828	NASDAQ	MKTX	Wed, Feb 8, 2012	32.86	33.39	32.28	32.40
1827	NASDAQ	MKTX	Tue, Feb 7, 2012	32.94	33.39	32.70	32.85
1826	NASDAQ	MKTX	Mon, Feb 6, 2012	34.06	34.13	32.74	32.91
1825	NASDAQ	MKTX	Fri, Feb 3, 2012	34.88	35.42	34.20	34.35
1824	NASDAQ	MKTX	Thu, Feb 2, 2012	33.58	34.86	33.20	33.98
1823	NASDAQ	MKTX	Wed, Feb 1, 2012	31.50	33.82	31.32	33.36
1822	NASDAQ	MKTX	Tue, Jan 31, 2012	31.16	31.64	30.94	31.06
1821	NASDAQ	MKTX	Mon, Jan 30, 2012	30.87	31.26	30.64	30.90
1820	NASDAQ	MKTX	Fri, Jan 27, 2012	30.88	31.23	30.50	31.14
1819	NASDAQ	MKTX	Thu, Jan 26, 2012	31.63	31.85	30.88	31.00
1818	NASDAQ	MKTX	Wed, Jan 25, 2012	31.00	31.54	30.68	31.41
1817	NASDAQ	MKTX	Tue, Jan 24, 2012	30.86	31.19	30.61	30.97
1816	NASDAQ	MKTX	Mon, Jan 23, 2012	31.66	31.77	31.12	31.15
1815	NASDAQ	MKTX	Fri, Jan 20, 2012	31.69	31.77	31.49	31.73
1814	NASDAQ	MKTX	Thu, Jan 19, 2012	31.47	31.85	31.35	31.71
1813	NASDAQ	MKTX	Wed, Jan 18, 2012	30.52	31.58	30.49	31.45
1812	NASDAQ	MKTX	Tue, Jan 17, 2012	30.78	31.27	30.54	30.56
1811	NASDAQ	MKTX	Fri, Jan 13, 2012	30.40	30.94	30.27	30.64
1810	NASDAQ	MKTX	Thu, Jan 12, 2012	30.73	31.08	30.31	30.87
1809	NASDAQ	MKTX	Wed, Jan 11, 2012	31.96	32.01	30.70	30.77
1808	NASDAQ	MKTX	Tue, Jan 10, 2012	32.17	32.23	31.74	32.16
1807	NASDAQ	MKTX	Mon, Jan 9, 2012	31.15	31.85	31.00	31.71
1806	NASDAQ	MKTX	Fri, Jan 6, 2012	31.15	31.41	30.71	30.88
1805	NASDAQ	MKTX	Thu, Jan 5, 2012	29.87	31.12	29.30	31.10
1804	NASDAQ	MKTX	Wed, Jan 4, 2012	29.22	30.02	28.94	30.01
1803	NASDAQ	MKTX	Tue, Jan 3, 2012	31.00	31.40	29.16	29.26
1802	NASDAQ	MKTX	Fri, Dec 30, 2011	30.34	30.53	30.01	30.11
1801	NASDAQ	MKTX	Thu, Dec 29, 2011	30.11	30.93	30.11	30.21
1800	NASDAQ	MKTX	Wed, Dec 28, 2011	29.51	30.70	29.51	29.93
1799	NASDAQ	MKTX	Tue, Dec 27, 2011	29.40	29.74	29.16	29.45
1798	NASDAQ	MKTX	Fri, Dec 23, 2011	29.66	29.92	29.37	29.47
1797	NASDAQ	MKTX	Thu, Dec 22, 2011	29.00	30.05	29.00	29.51
1796	NASDAQ	MKTX	Wed, Dec 21, 2011	30.05	30.21	28.13	29.25
1795	NASDAQ	MKTX	Tue, Dec 20, 2011	29.58	31.59	29.55	31.16
1794	NASDAQ	MKTX	Mon, Dec 19, 2011	28.83	29.15	28.79	28.95
1793	NASDAQ	MKTX	Fri, Dec 16, 2011	28.59	28.93	28.43	28.68
1792	NASDAQ	MKTX	Thu, Dec 15, 2011	27.37	28.64	27.09	28.26
1791	NASDAQ	MKTX	Wed, Dec 14, 2011	27.35	27.56	26.90	26.95
1790	NASDAQ	MKTX	Tue, Dec 13, 2011	28.96	29.19	27.51	27.63
1789	NASDAQ	MKTX	Mon, Dec 12, 2011	28.18	28.67	27.74	28.60
1788	NASDAQ	MKTX	Fri, Dec 9, 2011	28.19	28.73	27.67	28.45
1787	NASDAQ	MKTX	Thu, Dec 8, 2011	28.57	28.81	27.93	28.00
1786	NASDAQ	MKTX	Wed, Dec 7, 2011	28.93	29.23	28.41	28.79
1785	NASDAQ	MKTX	Tue, Dec 6, 2011	28.06	29.47	28.06	29.25
1784	NASDAQ	MKTX	Mon, Dec 5, 2011	29.18	29.18	27.74	28.01
1783	NASDAQ	MKTX	Fri, Dec 2, 2011	29.17	29.88	28.79	28.87
1782	NASDAQ	MKTX	Thu, Dec 1, 2011	28.79	29.36	28.52	28.70
1781	NASDAQ	MKTX	Wed, Nov 30, 2011	28.88	28.95	28.42	28.94
1780	NASDAQ	MKTX	Tue, Nov 29, 2011	27.89	28.08	27.30	27.85
1779	NASDAQ	MKTX	Mon, Nov 28, 2011	26.97	27.94	26.48	27.88
1778	NASDAQ	MKTX	Fri, Nov 25, 2011	26.94	26.94	26.30	26.37
1777	NASDAQ	MKTX	Wed, Nov 23, 2011	26.36	27.38	26.35	27.09
1776	NASDAQ	MKTX	Tue, Nov 22, 2011	26.96	27.18	26.16	26.65
1775	NASDAQ	MKTX	Mon, Nov 21, 2011	26.97	27.15	26.69	26.91
1774	NASDAQ	MKTX	Fri, Nov 18, 2011	27.05	27.62	26.95	27.52
1773	NASDAQ	MKTX	Thu, Nov 17, 2011	27.80	27.91	26.67	27.02
1772	NASDAQ	MKTX	Wed, Nov 16, 2011	28.54	28.58	27.71	27.77
1771	NASDAQ	MKTX	Tue, Nov 15, 2011	27.88	29.05	27.88	28.81
1770	NASDAQ	MKTX	Mon, Nov 14, 2011	28.10	28.17	27.69	28.09
1769	NASDAQ	MKTX	Fri, Nov 11, 2011	28.02	28.50	27.84	28.44
1768	NASDAQ	MKTX	Thu, Nov 10, 2011	28.25	28.25	27.42	27.64
1767	NASDAQ	MKTX	Wed, Nov 9, 2011	28.91	29.44	27.75	27.84
1766	NASDAQ	MKTX	Tue, Nov 8, 2011	28.68	29.79	28.47	29.71
1765	NASDAQ	MKTX	Mon, Nov 7, 2011	28.65	28.94	27.83	28.85
1764	NASDAQ	MKTX	Fri, Nov 4, 2011	29.43	29.61	28.16	28.40
1763	NASDAQ	MKTX	Thu, Nov 3, 2011	29.44	31.45	28.96	31.01
1762	NASDAQ	MKTX	Wed, Nov 2, 2011	29.00	29.05	27.73	28.95
1761	NASDAQ	MKTX	Tue, Nov 1, 2011	28.51	29.77	28.50	28.89
1760	NASDAQ	MKTX	Mon, Oct 31, 2011	29.47	29.79	29.11	29.23
1759	NASDAQ	MKTX	Fri, Oct 28, 2011	30.07	30.50	29.30	29.84
1758	NASDAQ	MKTX	Thu, Oct 27, 2011	28.55	30.28	27.87	30.14
1757	NASDAQ	MKTX	Wed, Oct 26, 2011	27.46	28.34	26.52	27.61
1756	NASDAQ	MKTX	Tue, Oct 25, 2011	27.23	27.23	26.50	26.60
1755	NASDAQ	MKTX	Mon, Oct 24, 2011	26.71	27.45	26.55	27.36
1754	NASDAQ	MKTX	Fri, Oct 21, 2011	26.67	27.20	26.16	26.63
1753	NASDAQ	MKTX	Thu, Oct 20, 2011	26.08	26.52	25.58	26.22
1752	NASDAQ	MKTX	Wed, Oct 19, 2011	27.03	27.34	26.09	26.11
1751	NASDAQ	MKTX	Tue, Oct 18, 2011	26.45	27.32	25.87	27.00
1750	NASDAQ	MKTX	Mon, Oct 17, 2011	27.66	27.66	26.17	26.30
1749	NASDAQ	MKTX	Fri, Oct 14, 2011	27.71	28.29	27.17	27.85
1748	NASDAQ	MKTX	Thu, Oct 13, 2011	27.11	27.70	26.95	27.49
1747	NASDAQ	MKTX	Wed, Oct 12, 2011	27.55	28.04	27.10	27.32
1746	NASDAQ	MKTX	Tue, Oct 11, 2011	26.96	27.53	26.84	27.26
1745	NASDAQ	MKTX	Mon, Oct 10, 2011	27.02	27.21	26.75	27.20
1744	NASDAQ	MKTX	Fri, Oct 7, 2011	26.97	26.97	26.17	26.42
1743	NASDAQ	MKTX	Thu, Oct 6, 2011	25.49	27.04	25.21	26.97
1742	NASDAQ	MKTX	Wed, Oct 5, 2011	26.08	26.08	24.60	25.49
1741	NASDAQ	MKTX	Tue, Oct 4, 2011	24.47	26.49	24.19	25.99
1740	NASDAQ	MKTX	Mon, Oct 3, 2011	26.00	26.48	24.52	24.57
1739	NASDAQ	MKTX	Fri, Sep 30, 2011	26.26	26.50	25.63	26.02
1738	NASDAQ	MKTX	Thu, Sep 29, 2011	26.87	27.06	25.96	26.55
1737	NASDAQ	MKTX	Wed, Sep 28, 2011	27.61	27.64	26.36	26.36
1736	NASDAQ	MKTX	Tue, Sep 27, 2011	28.15	28.73	27.28	27.55
1735	NASDAQ	MKTX	Mon, Sep 26, 2011	27.19	27.77	26.45	27.76
1734	NASDAQ	MKTX	Fri, Sep 23, 2011	26.92	27.44	26.26	27.11
1733	NASDAQ	MKTX	Thu, Sep 22, 2011	24.99	27.35	24.76	26.93
1732	NASDAQ	MKTX	Wed, Sep 21, 2011	27.16	27.52	25.70	25.81
1731	NASDAQ	MKTX	Tue, Sep 20, 2011	27.96	28.15	27.14	27.17
1730	NASDAQ	MKTX	Mon, Sep 19, 2011	27.26	28.00	27.09	27.68
1729	NASDAQ	MKTX	Fri, Sep 16, 2011	28.07	28.29	27.05	27.65
1728	NASDAQ	MKTX	Thu, Sep 15, 2011	30.06	30.33	29.35	29.53
1727	NASDAQ	MKTX	Wed, Sep 14, 2011	29.74	30.19	28.77	29.73
1726	NASDAQ	MKTX	Tue, Sep 13, 2011	29.57	30.86	29.25	29.38
1725	NASDAQ	MKTX	Mon, Sep 12, 2011	28.91	29.73	28.55	29.44
1724	NASDAQ	MKTX	Fri, Sep 9, 2011	29.76	29.76	28.35	29.40
1723	NASDAQ	MKTX	Thu, Sep 8, 2011	30.02	30.83	30.00	30.01
1722	NASDAQ	MKTX	Wed, Sep 7, 2011	29.10	30.33	29.00	30.24
1721	NASDAQ	MKTX	Tue, Sep 6, 2011	28.32	28.78	27.52	28.59
1720	NASDAQ	MKTX	Fri, Sep 2, 2011	28.78	29.37	28.76	28.92
1719	NASDAQ	MKTX	Thu, Sep 1, 2011	29.51	30.08	29.10	29.35
1718	NASDAQ	MKTX	Wed, Aug 31, 2011	30.03	30.28	29.16	29.48
1717	NASDAQ	MKTX	Tue, Aug 30, 2011	30.52	30.95	29.64	29.98
1716	NASDAQ	MKTX	Mon, Aug 29, 2011	29.97	30.84	29.82	30.75
1715	NASDAQ	MKTX	Fri, Aug 26, 2011	28.24	29.76	28.06	29.68
1714	NASDAQ	MKTX	Thu, Aug 25, 2011	29.80	29.94	28.28	28.51
1713	NASDAQ	MKTX	Wed, Aug 24, 2011	29.39	29.64	28.59	29.53
1712	NASDAQ	MKTX	Tue, Aug 23, 2011	26.72	29.48	26.40	29.43
1711	NASDAQ	MKTX	Mon, Aug 22, 2011	27.42	27.49	25.81	26.55
1710	NASDAQ	MKTX	Fri, Aug 19, 2011	26.86	27.60	26.11	26.85
1709	NASDAQ	MKTX	Thu, Aug 18, 2011	26.75	27.72	26.61	27.35
1708	NASDAQ	MKTX	Wed, Aug 17, 2011	29.53	30.25	26.26	27.45
1707	NASDAQ	MKTX	Tue, Aug 16, 2011	24.42	24.62	23.74	24.05
1706	NASDAQ	MKTX	Mon, Aug 15, 2011	24.32	24.84	24.21	24.69
1705	NASDAQ	MKTX	Fri, Aug 12, 2011	24.86	24.86	23.59	24.16
1704	NASDAQ	MKTX	Thu, Aug 11, 2011	23.64	25.16	23.55	24.66
1703	NASDAQ	MKTX	Wed, Aug 10, 2011	24.27	24.74	23.36	23.48
1702	NASDAQ	MKTX	Tue, Aug 9, 2011	23.80	25.23	22.75	24.87
1701	NASDAQ	MKTX	Mon, Aug 8, 2011	24.94	26.06	23.39	23.41
1700	NASDAQ	MKTX	Fri, Aug 5, 2011	26.75	27.00	25.57	25.72
1699	NASDAQ	MKTX	Thu, Aug 4, 2011	26.83	27.21	26.50	26.52
1698	NASDAQ	MKTX	Wed, Aug 3, 2011	26.33	27.13	26.10	27.08
1697	NASDAQ	MKTX	Tue, Aug 2, 2011	25.95	26.72	25.90	26.25
1696	NASDAQ	MKTX	Mon, Aug 1, 2011	26.24	27.00	25.75	26.13
1695	NASDAQ	MKTX	Fri, Jul 29, 2011	25.53	26.20	25.30	26.14
1694	NASDAQ	MKTX	Thu, Jul 28, 2011	24.94	26.00	24.89	25.77
1693	NASDAQ	MKTX	Wed, Jul 27, 2011	26.15	26.15	24.60	24.95
1692	NASDAQ	MKTX	Tue, Jul 26, 2011	25.59	25.59	24.89	24.91
1691	NASDAQ	MKTX	Mon, Jul 25, 2011	25.50	25.86	25.30	25.51
1690	NASDAQ	MKTX	Fri, Jul 22, 2011	25.85	25.85	25.63	25.65
1689	NASDAQ	MKTX	Thu, Jul 21, 2011	25.73	26.12	25.48	25.86
1688	NASDAQ	MKTX	Wed, Jul 20, 2011	25.80	26.06	25.22	25.57
1687	NASDAQ	MKTX	Tue, Jul 19, 2011	25.08	25.81	24.95	25.80
1686	NASDAQ	MKTX	Mon, Jul 18, 2011	25.50	25.60	24.90	24.91
1685	NASDAQ	MKTX	Fri, Jul 15, 2011	25.51	25.95	25.38	25.63
1684	NASDAQ	MKTX	Thu, Jul 14, 2011	25.54	25.83	25.13	25.46
1683	NASDAQ	MKTX	Wed, Jul 13, 2011	25.50	26.00	25.47	25.63
1682	NASDAQ	MKTX	Tue, Jul 12, 2011	25.19	25.55	25.16	25.28
1681	NASDAQ	MKTX	Mon, Jul 11, 2011	25.78	25.97	25.21	25.24
1680	NASDAQ	MKTX	Fri, Jul 8, 2011	25.77	26.11	25.64	26.03
1679	NASDAQ	MKTX	Thu, Jul 7, 2011	25.96	26.25	25.84	26.15
1678	NASDAQ	MKTX	Wed, Jul 6, 2011	25.59	25.85	25.57	25.70
1677	NASDAQ	MKTX	Tue, Jul 5, 2011	25.30	25.62	25.26	25.61
1676	NASDAQ	MKTX	Fri, Jul 1, 2011	25.10	25.38	25.09	25.24
1675	NASDAQ	MKTX	Thu, Jun 30, 2011	25.08	25.33	24.85	25.06
1674	NASDAQ	MKTX	Wed, Jun 29, 2011	25.16	25.16	24.67	24.99
1673	NASDAQ	MKTX	Tue, Jun 28, 2011	24.64	25.14	24.54	25.04
1672	NASDAQ	MKTX	Mon, Jun 27, 2011	24.00	24.61	23.87	24.59
1671	NASDAQ	MKTX	Fri, Jun 24, 2011	24.14	24.19	23.60	24.04
1670	NASDAQ	MKTX	Thu, Jun 23, 2011	23.58	24.14	23.13	24.06
1669	NASDAQ	MKTX	Wed, Jun 22, 2011	23.46	24.09	23.46	23.94
1668	NASDAQ	MKTX	Tue, Jun 21, 2011	23.11	23.73	23.00	23.63
1667	NASDAQ	MKTX	Mon, Jun 20, 2011	22.49	23.10	22.43	22.90
1666	NASDAQ	MKTX	Fri, Jun 17, 2011	22.85	23.49	22.51	22.54
1665	NASDAQ	MKTX	Thu, Jun 16, 2011	22.39	23.03	21.85	22.74
1664	NASDAQ	MKTX	Wed, Jun 15, 2011	21.99	23.11	21.81	22.40
1663	NASDAQ	MKTX	Tue, Jun 14, 2011	22.32	22.39	22.13	22.26
1662	NASDAQ	MKTX	Mon, Jun 13, 2011	22.27	22.36	21.95	22.11
1661	NASDAQ	MKTX	Fri, Jun 10, 2011	22.39	22.70	21.97	22.15
1660	NASDAQ	MKTX	Thu, Jun 9, 2011	21.71	22.65	21.71	22.53
1659	NASDAQ	MKTX	Wed, Jun 8, 2011	22.12	22.28	21.53	21.56
1658	NASDAQ	MKTX	Tue, Jun 7, 2011	22.56	22.70	22.12	22.16
1657	NASDAQ	MKTX	Mon, Jun 6, 2011	22.67	23.07	22.28	22.36
1656	NASDAQ	MKTX	Fri, Jun 3, 2011	22.49	22.94	22.24	22.65
1655	NASDAQ	MKTX	Thu, Jun 2, 2011	23.17	23.32	22.53	22.82
1654	NASDAQ	MKTX	Wed, Jun 1, 2011	23.96	24.08	22.89	23.10
1653	NASDAQ	MKTX	Tue, May 31, 2011	23.00	24.00	22.85	23.96
1652	NASDAQ	MKTX	Fri, May 27, 2011	22.84	22.99	22.65	22.84
1651	NASDAQ	MKTX	Thu, May 26, 2011	22.43	22.81	22.43	22.79
1650	NASDAQ	MKTX	Wed, May 25, 2011	21.99	22.61	21.99	22.55
1649	NASDAQ	MKTX	Tue, May 24, 2011	22.11	22.24	21.76	22.09
1648	NASDAQ	MKTX	Mon, May 23, 2011	21.14	22.16	21.10	22.07
1647	NASDAQ	MKTX	Fri, May 20, 2011	21.06	21.64	20.86	21.47
1646	NASDAQ	MKTX	Thu, May 19, 2011	21.20	21.28	20.79	21.22
1645	NASDAQ	MKTX	Wed, May 18, 2011	21.01	21.12	20.70	21.01
1644	NASDAQ	MKTX	Tue, May 17, 2011	21.59	22.12	20.64	21.00
1643	NASDAQ	MKTX	Mon, May 16, 2011	21.69	22.10	21.45	21.77
1642	NASDAQ	MKTX	Fri, May 13, 2011	22.06	22.06	21.67	21.85
1641	NASDAQ	MKTX	Thu, May 12, 2011	21.31	22.10	20.91	22.09
1640	NASDAQ	MKTX	Wed, May 11, 2011	22.11	22.11	21.14	21.45
1639	NASDAQ	MKTX	Tue, May 10, 2011	22.14	22.35	21.90	22.15
1638	NASDAQ	MKTX	Mon, May 9, 2011	22.04	22.05	21.46	22.01
1637	NASDAQ	MKTX	Fri, May 6, 2011	22.41	22.60	22.06	22.11
1636	NASDAQ	MKTX	Thu, May 5, 2011	22.49	22.49	21.85	22.10
1635	NASDAQ	MKTX	Wed, May 4, 2011	22.45	22.95	22.50	22.51
1634	NASDAQ	MKTX	Tue, May 3, 2011	22.52	23.05	21.99	22.47
1633	NASDAQ	MKTX	Mon, May 2, 2011	23.84	23.84	22.35	22.67
1632	NASDAQ	MKTX	Fri, Apr 29, 2011	24.45	24.50	24.26	24.35
1631	NASDAQ	MKTX	Thu, Apr 28, 2011	23.91	24.36	23.89	24.36
1630	NASDAQ	MKTX	Wed, Apr 27, 2011	24.30	24.30	23.70	23.88
1629	NASDAQ	MKTX	Tue, Apr 26, 2011	24.19	24.45	24.09	24.42
1628	NASDAQ	MKTX	Mon, Apr 25, 2011	24.19	24.28	23.87	24.15
1627	NASDAQ	MKTX	Thu, Apr 21, 2011	24.23	24.28	24.05	24.27
1626	NASDAQ	MKTX	Wed, Apr 20, 2011	24.48	24.62	23.91	24.14
1625	NASDAQ	MKTX	Tue, Apr 19, 2011	24.79	24.81	24.26	24.33
1624	NASDAQ	MKTX	Mon, Apr 18, 2011	24.63	24.92	24.44	24.64
1623	NASDAQ	MKTX	Fri, Apr 15, 2011	24.12	24.93	24.12	24.85
1622	NASDAQ	MKTX	Thu, Apr 14, 2011	24.05	24.35	24.05	24.22
1621	NASDAQ	MKTX	Wed, Apr 13, 2011	24.30	24.52	23.88	24.06
1620	NASDAQ	MKTX	Tue, Apr 12, 2011	24.72	24.62	24.02	24.22
1619	NASDAQ	MKTX	Mon, Apr 11, 2011	25.00	25.07	24.76	24.88
1618	NASDAQ	MKTX	Fri, Apr 8, 2011	25.41	25.41	24.93	24.99
1617	NASDAQ	MKTX	Thu, Apr 7, 2011	25.14	25.34	24.85	25.22
1616	NASDAQ	MKTX	Wed, Apr 6, 2011	25.15	25.38	25.05	25.17
1615	NASDAQ	MKTX	Tue, Apr 5, 2011	24.97	25.18	24.84	24.97
1614	NASDAQ	MKTX	Mon, Apr 4, 2011	24.95	25.52	24.83	24.96
1613	NASDAQ	MKTX	Fri, Apr 1, 2011	24.45	25.26	24.08	24.82
1612	NASDAQ	MKTX	Thu, Mar 31, 2011	23.65	24.40	23.65	24.19
1611	NASDAQ	MKTX	Wed, Mar 30, 2011	23.12	23.69	23.01	23.63
1610	NASDAQ	MKTX	Tue, Mar 29, 2011	23.11	23.15	22.99	23.11
1609	NASDAQ	MKTX	Mon, Mar 28, 2011	23.17	23.18	22.99	23.15
1608	NASDAQ	MKTX	Fri, Mar 25, 2011	22.95	23.18	22.76	23.04
1607	NASDAQ	MKTX	Thu, Mar 24, 2011	22.42	22.93	22.23	22.81
1606	NASDAQ	MKTX	Wed, Mar 23, 2011	22.09	22.48	21.87	22.40
1605	NASDAQ	MKTX	Tue, Mar 22, 2011	22.49	22.49	22.16	22.17
1604	NASDAQ	MKTX	Mon, Mar 21, 2011	22.20	22.48	22.20	22.48
1603	NASDAQ	MKTX	Fri, Mar 18, 2011	21.17	22.05	21.13	22.01
1602	NASDAQ	MKTX	Thu, Mar 17, 2011	21.24	21.24	20.97	21.04
1601	NASDAQ	MKTX	Wed, Mar 16, 2011	21.22	21.22	20.82	20.97
1600	NASDAQ	MKTX	Tue, Mar 15, 2011	20.82	21.34	20.76	21.32
1599	NASDAQ	MKTX	Mon, Mar 14, 2011	20.93	21.11	20.80	21.03
1598	NASDAQ	MKTX	Fri, Mar 11, 2011	21.22	21.37	20.88	21.04
1597	NASDAQ	MKTX	Thu, Mar 10, 2011	21.72	21.87	21.39	21.39
1596	NASDAQ	MKTX	Wed, Mar 9, 2011	22.24	22.36	21.89	21.98
1595	NASDAQ	MKTX	Tue, Mar 8, 2011	22.06	22.44	21.63	22.25
1594	NASDAQ	MKTX	Mon, Mar 7, 2011	22.12	22.23	21.85	22.01
1593	NASDAQ	MKTX	Fri, Mar 4, 2011	22.15	22.15	21.80	22.04
1592	NASDAQ	MKTX	Thu, Mar 3, 2011	21.52	22.11	21.14	22.09
1591	NASDAQ	MKTX	Wed, Mar 2, 2011	21.29	21.48	21.24	21.28
1590	NASDAQ	MKTX	Tue, Mar 1, 2011	21.46	21.53	21.23	21.35
1589	NASDAQ	MKTX	Mon, Feb 28, 2011	21.60	21.65	21.19	21.39
1588	NASDAQ	MKTX	Fri, Feb 25, 2011	21.08	21.57	21.00	21.40
1587	NASDAQ	MKTX	Thu, Feb 24, 2011	21.00	21.46	20.93	21.09
1586	NASDAQ	MKTX	Wed, Feb 23, 2011	20.99	21.12	20.53	20.99
1585	NASDAQ	MKTX	Tue, Feb 22, 2011	21.20	21.43	20.95	21.00
1584	NASDAQ	MKTX	Fri, Feb 18, 2011	21.55	21.64	21.15	21.44
1583	NASDAQ	MKTX	Thu, Feb 17, 2011	21.16	22.00	21.16	21.40
1582	NASDAQ	MKTX	Wed, Feb 16, 2011	21.07	21.47	20.98	21.22
1581	NASDAQ	MKTX	Tue, Feb 15, 2011	21.59	21.66	20.78	20.98
1580	NASDAQ	MKTX	Mon, Feb 14, 2011	21.40	21.75	21.40	21.66
1579	NASDAQ	MKTX	Fri, Feb 11, 2011	21.07	21.59	20.89	21.51
1578	NASDAQ	MKTX	Thu, Feb 10, 2011	20.90	21.23	20.90	21.20
1577	NASDAQ	MKTX	Wed, Feb 9, 2011	20.87	21.11	20.60	21.05
1576	NASDAQ	MKTX	Tue, Feb 8, 2011	20.89	21.03	20.40	20.87
1575	NASDAQ	MKTX	Mon, Feb 7, 2011	20.36	21.11	20.11	21.00
1574	NASDAQ	MKTX	Fri, Feb 4, 2011	20.90	21.01	20.63	20.72
1573	NASDAQ	MKTX	Thu, Feb 3, 2011	21.15	21.26	20.86	20.93
1572	NASDAQ	MKTX	Wed, Feb 2, 2011	20.58	21.15	20.24	21.09
1571	NASDAQ	MKTX	Tue, Feb 1, 2011	20.23	21.07	20.16	20.52
1570	NASDAQ	MKTX	Mon, Jan 31, 2011	20.50	20.50	19.90	20.13
1569	NASDAQ	MKTX	Fri, Jan 28, 2011	20.99	21.00	20.18	20.35
1568	NASDAQ	MKTX	Thu, Jan 27, 2011	21.12	21.20	20.80	20.93
1567	NASDAQ	MKTX	Wed, Jan 26, 2011	20.63	21.36	20.52	21.10
1566	NASDAQ	MKTX	Tue, Jan 25, 2011	20.11	20.56	19.79	20.55
1565	NASDAQ	MKTX	Mon, Jan 24, 2011	20.08	20.39	19.91	20.25
1564	NASDAQ	MKTX	Fri, Jan 21, 2011	20.47	20.55	20.06	20.11
1563	NASDAQ	MKTX	Thu, Jan 20, 2011	21.46	21.49	20.33	20.34
1562	NASDAQ	MKTX	Wed, Jan 19, 2011	21.81	21.84	21.50	21.56
1561	NASDAQ	MKTX	Tue, Jan 18, 2011	21.67	21.88	21.35	21.84
1560	NASDAQ	MKTX	Fri, Jan 14, 2011	21.19	21.61	21.16	21.59
1559	NASDAQ	MKTX	Thu, Jan 13, 2011	21.14	21.21	20.97	21.17
1558	NASDAQ	MKTX	Wed, Jan 12, 2011	20.88	21.12	20.76	21.11
1557	NASDAQ	MKTX	Tue, Jan 11, 2011	20.76	20.77	20.52	20.68
1556	NASDAQ	MKTX	Mon, Jan 10, 2011	20.10	20.72	19.93	20.69
1555	NASDAQ	MKTX	Fri, Jan 7, 2011	20.46	20.46	20.02	20.24
1554	NASDAQ	MKTX	Thu, Jan 6, 2011	19.80	20.45	19.65	20.37
1553	NASDAQ	MKTX	Wed, Jan 5, 2011	19.77	19.89	19.54	19.84
1552	NASDAQ	MKTX	Tue, Jan 4, 2011	20.59	20.67	19.76	19.78
1551	NASDAQ	MKTX	Mon, Jan 3, 2011	21.05	21.09	20.37	20.48
1550	NASDAQ	MKTX	Fri, Dec 31, 2010	20.75	21.34	20.56	20.81
1549	NASDAQ	MKTX	Thu, Dec 30, 2010	20.86	20.94	20.59	20.77
1548	NASDAQ	MKTX	Wed, Dec 29, 2010	20.95	21.04	20.65	20.93
1547	NASDAQ	MKTX	Tue, Dec 28, 2010	20.70	21.07	20.39	20.86
1546	NASDAQ	MKTX	Mon, Dec 27, 2010	20.17	20.83	20.15	20.63
1545	NASDAQ	MKTX	Thu, Dec 23, 2010	20.41	20.77	20.23	20.39
1544	NASDAQ	MKTX	Wed, Dec 22, 2010	20.99	20.99	20.37	20.51
1543	NASDAQ	MKTX	Tue, Dec 21, 2010	19.99	20.69	19.93	20.63
1542	NASDAQ	MKTX	Mon, Dec 20, 2010	19.52	20.00	19.50	19.85
1541	NASDAQ	MKTX	Fri, Dec 17, 2010	19.28	19.67	19.20	19.60
1540	NASDAQ	MKTX	Thu, Dec 16, 2010	18.96	19.43	18.83	19.37
1539	NASDAQ	MKTX	Wed, Dec 15, 2010	19.05	19.30	18.98	19.00
1538	NASDAQ	MKTX	Tue, Dec 14, 2010	18.81	19.07	18.69	19.02
1537	NASDAQ	MKTX	Mon, Dec 13, 2010	18.86	18.97	18.54	18.70
1536	NASDAQ	MKTX	Fri, Dec 10, 2010	18.82	18.91	18.43	18.83
1535	NASDAQ	MKTX	Thu, Dec 9, 2010	18.86	18.86	18.45	18.74
1534	NASDAQ	MKTX	Wed, Dec 8, 2010	19.17	19.22	18.64	18.80
1533	NASDAQ	MKTX	Tue, Dec 7, 2010	18.91	19.18	18.86	19.06
1532	NASDAQ	MKTX	Mon, Dec 6, 2010	18.67	18.75	18.44	18.70
1531	NASDAQ	MKTX	Fri, Dec 3, 2010	18.78	18.83	18.35	18.76
1530	NASDAQ	MKTX	Thu, Dec 2, 2010	18.38	18.88	18.38	18.86
1529	NASDAQ	MKTX	Wed, Dec 1, 2010	18.52	18.55	18.23	18.38
1528	NASDAQ	MKTX	Tue, Nov 30, 2010	18.76	18.76	18.10	18.19
1527	NASDAQ	MKTX	Mon, Nov 29, 2010	18.61	19.03	18.39	18.98
1526	NASDAQ	MKTX	Fri, Nov 26, 2010	18.59	18.78	18.54	18.74
1525	NASDAQ	MKTX	Wed, Nov 24, 2010	18.39	18.84	18.29	18.77
1524	NASDAQ	MKTX	Tue, Nov 23, 2010	18.62	18.86	16.70	18.28
1523	NASDAQ	MKTX	Mon, Nov 22, 2010	18.89	19.12	18.75	18.87
1522	NASDAQ	MKTX	Fri, Nov 19, 2010	18.60	19.04	18.42	18.96
1521	NASDAQ	MKTX	Thu, Nov 18, 2010	18.60	18.70	18.46	18.57
1520	NASDAQ	MKTX	Wed, Nov 17, 2010	18.35	18.47	18.26	18.38
1519	NASDAQ	MKTX	Tue, Nov 16, 2010	18.32	18.50	18.20	18.28
1518	NASDAQ	MKTX	Mon, Nov 15, 2010	18.54	18.55	18.27	18.50
1517	NASDAQ	MKTX	Fri, Nov 12, 2010	18.31	18.56	18.29	18.46
1516	NASDAQ	MKTX	Thu, Nov 11, 2010	18.43	18.63	18.26	18.52
1515	NASDAQ	MKTX	Wed, Nov 10, 2010	18.51	18.83	18.41	18.67
1514	NASDAQ	MKTX	Tue, Nov 9, 2010	18.24	18.73	18.24	18.46
1513	NASDAQ	MKTX	Mon, Nov 8, 2010	18.35	19.52	18.16	18.55
1512	NASDAQ	MKTX	Fri, Nov 5, 2010	18.78	19.00	18.37	18.48
1511	NASDAQ	MKTX	Thu, Nov 4, 2010	18.75	19.43	18.60	18.79
1510	NASDAQ	MKTX	Wed, Nov 3, 2010	18.54	18.55	18.20	18.45
1509	NASDAQ	MKTX	Tue, Nov 2, 2010	18.44	18.71	18.40	18.50
1508	NASDAQ	MKTX	Mon, Nov 1, 2010	18.09	18.39	18.09	18.21
1507	NASDAQ	MKTX	Fri, Oct 29, 2010	18.16	18.45	18.06	18.17
1506	NASDAQ	MKTX	Thu, Oct 28, 2010	18.55	18.64	18.21	18.28
1505	NASDAQ	MKTX	Wed, Oct 27, 2010	18.25	18.54	18.25	18.50
1504	NASDAQ	MKTX	Tue, Oct 26, 2010	18.23	18.63	18.13	18.31
1503	NASDAQ	MKTX	Mon, Oct 25, 2010	18.22	18.58	18.22	18.38
1502	NASDAQ	MKTX	Fri, Oct 22, 2010	18.05	18.18	18.01	18.08
1501	NASDAQ	MKTX	Thu, Oct 21, 2010	17.89	18.05	17.68	17.99
1500	NASDAQ	MKTX	Wed, Oct 20, 2010	17.41	17.90	17.41	17.75
1499	NASDAQ	MKTX	Tue, Oct 19, 2010	17.50	17.77	17.10	17.35
1498	NASDAQ	MKTX	Mon, Oct 18, 2010	17.45	18.04	17.45	17.77
1497	NASDAQ	MKTX	Fri, Oct 15, 2010	17.50	17.52	16.86	17.42
1496	NASDAQ	MKTX	Thu, Oct 14, 2010	17.37	17.65	16.94	17.29
1495	NASDAQ	MKTX	Wed, Oct 13, 2010	17.50	17.60	17.28	17.42
1494	NASDAQ	MKTX	Tue, Oct 12, 2010	17.42	17.53	17.10	17.45
1493	NASDAQ	MKTX	Mon, Oct 11, 2010	17.66	17.78	17.48	17.50
1492	NASDAQ	MKTX	Fri, Oct 8, 2010	17.39	17.73	17.33	17.67
1491	NASDAQ	MKTX	Thu, Oct 7, 2010	17.42	17.58	17.20	17.40
1490	NASDAQ	MKTX	Wed, Oct 6, 2010	17.38	17.48	16.63	17.26
1489	NASDAQ	MKTX	Tue, Oct 5, 2010	17.25	17.50	16.99	17.38
1488	NASDAQ	MKTX	Mon, Oct 4, 2010	16.86	17.08	16.77	17.05
1487	NASDAQ	MKTX	Fri, Oct 1, 2010	17.19	17.22	16.89	16.93
1486	NASDAQ	MKTX	Thu, Sep 30, 2010	17.21	17.38	16.92	16.98
1485	NASDAQ	MKTX	Wed, Sep 29, 2010	17.18	17.25	16.95	17.00
1484	NASDAQ	MKTX	Tue, Sep 28, 2010	17.41	17.62	16.85	17.23
1483	NASDAQ	MKTX	Mon, Sep 27, 2010	17.32	17.69	17.24	17.30
1482	NASDAQ	MKTX	Fri, Sep 24, 2010	16.46	17.27	16.46	17.27
1481	NASDAQ	MKTX	Thu, Sep 23, 2010	16.81	17.02	16.17	16.20
1480	NASDAQ	MKTX	Wed, Sep 22, 2010	16.83	17.06	16.79	16.98
1479	NASDAQ	MKTX	Tue, Sep 21, 2010	16.83	17.00	16.69	16.88
1478	NASDAQ	MKTX	Mon, Sep 20, 2010	16.57	17.05	16.49	16.95
1477	NASDAQ	MKTX	Fri, Sep 17, 2010	16.86	17.04	16.46	16.56
1476	NASDAQ	MKTX	Thu, Sep 16, 2010	16.69	16.71	16.37	16.65
1475	NASDAQ	MKTX	Wed, Sep 15, 2010	16.29	16.87	16.29	16.74
1474	NASDAQ	MKTX	Tue, Sep 14, 2010	16.37	16.50	16.29	16.37
1473	NASDAQ	MKTX	Mon, Sep 13, 2010	16.26	16.49	16.08	16.39
1472	NASDAQ	MKTX	Fri, Sep 10, 2010	16.10	16.30	15.92	16.02
1471	NASDAQ	MKTX	Thu, Sep 9, 2010	16.05	16.20	15.83	15.94
1470	NASDAQ	MKTX	Wed, Sep 8, 2010	15.48	16.00	15.48	15.93
1469	NASDAQ	MKTX	Tue, Sep 7, 2010	15.61	15.61	15.27	15.38
1468	NASDAQ	MKTX	Fri, Sep 3, 2010	15.85	15.92	15.60	15.74
1467	NASDAQ	MKTX	Thu, Sep 2, 2010	15.91	15.91	15.41	15.74
1466	NASDAQ	MKTX	Wed, Sep 1, 2010	15.35	15.84	15.06	15.82
1465	NASDAQ	MKTX	Tue, Aug 31, 2010	14.86	15.31	14.60	15.29
1464	NASDAQ	MKTX	Mon, Aug 30, 2010	14.86	15.26	14.86	14.92
1463	NASDAQ	MKTX	Fri, Aug 27, 2010	15.16	15.32	14.87	15.28
1462	NASDAQ	MKTX	Thu, Aug 26, 2010	15.25	15.27	14.97	14.98
1461	NASDAQ	MKTX	Wed, Aug 25, 2010	14.78	15.19	14.77	15.13
1460	NASDAQ	MKTX	Tue, Aug 24, 2010	14.46	15.08	14.46	14.88
1459	NASDAQ	MKTX	Mon, Aug 23, 2010	15.08	15.13	14.64	14.69
1458	NASDAQ	MKTX	Fri, Aug 20, 2010	14.65	15.04	14.50	14.96
1457	NASDAQ	MKTX	Thu, Aug 19, 2010	14.86	15.01	14.62	14.70
1456	NASDAQ	MKTX	Wed, Aug 18, 2010	15.00	15.21	14.68	14.96
1455	NASDAQ	MKTX	Tue, Aug 17, 2010	15.23	15.23	15.00	15.07
1454	NASDAQ	MKTX	Mon, Aug 16, 2010	14.42	15.13	14.42	15.03
1453	NASDAQ	MKTX	Fri, Aug 13, 2010	14.60	14.95	14.50	14.53
1452	NASDAQ	MKTX	Thu, Aug 12, 2010	14.30	14.80	14.29	14.70
1451	NASDAQ	MKTX	Wed, Aug 11, 2010	14.87	14.96	14.40	14.47
1450	NASDAQ	MKTX	Tue, Aug 10, 2010	15.30	15.30	14.95	14.98
1449	NASDAQ	MKTX	Mon, Aug 9, 2010	15.22	15.39	14.96	15.34
1448	NASDAQ	MKTX	Fri, Aug 6, 2010	14.71	15.22	14.58	15.16
1447	NASDAQ	MKTX	Thu, Aug 5, 2010	14.85	15.12	14.85	14.95
1446	NASDAQ	MKTX	Wed, Aug 4, 2010	14.89	15.15	14.89	14.99
1445	NASDAQ	MKTX	Tue, Aug 3, 2010	14.50	14.95	14.39	14.82
1444	NASDAQ	MKTX	Mon, Aug 2, 2010	14.47	14.87	14.38	14.63
1443	NASDAQ	MKTX	Fri, Jul 30, 2010	13.59	14.33	13.42	14.22
1442	NASDAQ	MKTX	Thu, Jul 29, 2010	13.30	13.87	13.01	13.84
1441	NASDAQ	MKTX	Wed, Jul 28, 2010	12.39	13.63	12.39	13.22
1440	NASDAQ	MKTX	Tue, Jul 27, 2010	12.94	12.97	12.37	12.39
1439	NASDAQ	MKTX	Mon, Jul 26, 2010	13.01	13.16	12.74	12.78
1438	NASDAQ	MKTX	Fri, Jul 23, 2010	12.64	13.20	12.57	12.92
1437	NASDAQ	MKTX	Thu, Jul 22, 2010	12.88	13.01	12.69	12.73
1436	NASDAQ	MKTX	Wed, Jul 21, 2010	13.03	13.03	12.64	12.65
1435	NASDAQ	MKTX	Tue, Jul 20, 2010	12.72	13.05	12.72	12.92
1434	NASDAQ	MKTX	Mon, Jul 19, 2010	12.46	12.96	12.27	12.92
1433	NASDAQ	MKTX	Fri, Jul 16, 2010	12.89	13.01	12.38	12.43
1432	NASDAQ	MKTX	Thu, Jul 15, 2010	13.16	13.20	12.54	13.05
1431	NASDAQ	MKTX	Wed, Jul 14, 2010	13.42	13.50	13.01	13.18
1430	NASDAQ	MKTX	Tue, Jul 13, 2010	13.92	14.04	13.41	13.56
1429	NASDAQ	MKTX	Mon, Jul 12, 2010	15.01	15.03	14.76	14.90
1428	NASDAQ	MKTX	Fri, Jul 9, 2010	14.87	15.03	14.75	15.00
1427	NASDAQ	MKTX	Thu, Jul 8, 2010	14.55	14.88	14.19	14.86
1426	NASDAQ	MKTX	Wed, Jul 7, 2010	13.87	14.37	13.77	14.34
1425	NASDAQ	MKTX	Tue, Jul 6, 2010	14.02	14.21	13.67	13.76
1424	NASDAQ	MKTX	Fri, Jul 2, 2010	14.02	14.04	13.60	13.74
1423	NASDAQ	MKTX	Thu, Jul 1, 2010	13.27	13.93	13.27	13.87
1422	NASDAQ	MKTX	Wed, Jun 30, 2010	13.97	14.27	13.75	13.79
1421	NASDAQ	MKTX	Tue, Jun 29, 2010	13.95	14.19	13.79	13.94
1420	NASDAQ	MKTX	Mon, Jun 28, 2010	14.32	14.61	14.21	14.22
1419	NASDAQ	MKTX	Fri, Jun 25, 2010	14.03	14.67	14.03	14.30
1418	NASDAQ	MKTX	Thu, Jun 24, 2010	13.81	14.11	13.69	13.91
1417	NASDAQ	MKTX	Wed, Jun 23, 2010	13.94	14.16	13.71	13.95
1416	NASDAQ	MKTX	Tue, Jun 22, 2010	14.38	14.53	14.00	14.00
1415	NASDAQ	MKTX	Mon, Jun 21, 2010	14.90	14.90	14.25	14.28
1414	NASDAQ	MKTX	Fri, Jun 18, 2010	14.69	14.87	14.34	14.64
1413	NASDAQ	MKTX	Thu, Jun 17, 2010	14.48	14.60	14.27	14.58
1412	NASDAQ	MKTX	Wed, Jun 16, 2010	14.28	14.53	14.22	14.36
1411	NASDAQ	MKTX	Tue, Jun 15, 2010	14.23	14.51	13.93	14.44
1410	NASDAQ	MKTX	Mon, Jun 14, 2010	14.12	14.36	13.99	14.05
1409	NASDAQ	MKTX	Fri, Jun 11, 2010	13.71	13.94	13.47	13.90
1408	NASDAQ	MKTX	Thu, Jun 10, 2010	13.75	13.98	13.50	13.97
1407	NASDAQ	MKTX	Wed, Jun 9, 2010	13.63	13.85	13.33	13.46
1406	NASDAQ	MKTX	Tue, Jun 8, 2010	13.63	13.65	13.16	13.45
1405	NASDAQ	MKTX	Mon, Jun 7, 2010	13.99	14.10	13.51	13.53
1404	NASDAQ	MKTX	Fri, Jun 4, 2010	14.18	14.25	13.85	13.94
1403	NASDAQ	MKTX	Thu, Jun 3, 2010	14.25	14.49	13.83	14.37
1402	NASDAQ	MKTX	Wed, Jun 2, 2010	14.14	14.23	13.93	14.09
1401	NASDAQ	MKTX	Tue, Jun 1, 2010	14.55	14.80	14.06	14.09
1400	NASDAQ	MKTX	Fri, May 28, 2010	15.06	15.06	14.65	14.76
1399	NASDAQ	MKTX	Thu, May 27, 2010	14.52	15.11	14.42	15.08
1398	NASDAQ	MKTX	Wed, May 26, 2010	14.24	14.52	13.95	14.16
1397	NASDAQ	MKTX	Tue, May 25, 2010	13.78	14.20	13.64	14.14
1396	NASDAQ	MKTX	Mon, May 24, 2010	14.55	14.80	14.14	14.17
1395	NASDAQ	MKTX	Fri, May 21, 2010	14.00	14.66	13.96	14.58
1394	NASDAQ	MKTX	Thu, May 20, 2010	15.10	15.30	14.17	14.23
1393	NASDAQ	MKTX	Wed, May 19, 2010	15.75	15.83	15.18	15.54
1392	NASDAQ	MKTX	Tue, May 18, 2010	16.91	16.91	15.56	15.77
1391	NASDAQ	MKTX	Mon, May 17, 2010	16.72	16.85	16.15	16.68
1390	NASDAQ	MKTX	Fri, May 14, 2010	16.72	16.72	16.39	16.61
1389	NASDAQ	MKTX	Thu, May 13, 2010	17.01	17.09	16.67	16.91
1388	NASDAQ	MKTX	Wed, May 12, 2010	16.04	17.19	15.87	17.16
1387	NASDAQ	MKTX	Tue, May 11, 2010	15.69	16.35	15.44	16.03
1386	NASDAQ	MKTX	Mon, May 10, 2010	15.93	16.00	15.45	15.87
1385	NASDAQ	MKTX	Fri, May 7, 2010	15.65	15.75	14.98	15.14
1384	NASDAQ	MKTX	Thu, May 6, 2010	15.92	16.20	15.05	15.74
1383	NASDAQ	MKTX	Wed, May 5, 2010	15.81	16.15	15.68	16.00
1382	NASDAQ	MKTX	Tue, May 4, 2010	16.09	16.10	15.37	16.01
1381	NASDAQ	MKTX	Mon, May 3, 2010	15.92	16.42	15.71	16.40
1380	NASDAQ	MKTX	Fri, Apr 30, 2010	16.22	16.22	15.60	15.77
1379	NASDAQ	MKTX	Thu, Apr 29, 2010	16.10	16.25	15.54	16.23
1378	NASDAQ	MKTX	Wed, Apr 28, 2010	16.24	16.41	15.68	16.02
1377	NASDAQ	MKTX	Tue, Apr 27, 2010	16.84	16.92	16.09	16.16
1376	NASDAQ	MKTX	Mon, Apr 26, 2010	16.97	17.08	16.87	16.88
1375	NASDAQ	MKTX	Fri, Apr 23, 2010	17.27	17.27	16.90	17.00
1374	NASDAQ	MKTX	Thu, Apr 22, 2010	16.77	17.41	16.67	17.30
1373	NASDAQ	MKTX	Wed, Apr 21, 2010	17.10	17.30	16.71	17.03
1372	NASDAQ	MKTX	Tue, Apr 20, 2010	16.82	17.19	16.72	17.13
1371	NASDAQ	MKTX	Mon, Apr 19, 2010	17.00	17.05	16.65	16.76
1370	NASDAQ	MKTX	Fri, Apr 16, 2010	17.42	17.42	16.96	17.13
1369	NASDAQ	MKTX	Thu, Apr 15, 2010	17.19	17.44	17.19	17.40
1368	NASDAQ	MKTX	Wed, Apr 14, 2010	16.87	17.26	16.84	17.26
1367	NASDAQ	MKTX	Tue, Apr 13, 2010	16.41	16.82	16.25	16.79
1366	NASDAQ	MKTX	Mon, Apr 12, 2010	16.18	16.49	15.97	16.48
1365	NASDAQ	MKTX	Fri, Apr 9, 2010	15.99	16.34	15.72	16.21
1364	NASDAQ	MKTX	Thu, Apr 8, 2010	15.80	16.11	15.46	16.01
1363	NASDAQ	MKTX	Wed, Apr 7, 2010	15.85	16.00	15.65	15.92
1362	NASDAQ	MKTX	Tue, Apr 6, 2010	16.00	16.01	15.62	15.91
1361	NASDAQ	MKTX	Mon, Apr 5, 2010	15.65	16.01	15.61	16.00
1360	NASDAQ	MKTX	Thu, Apr 1, 2010	15.81	16.04	15.38	15.57
1359	NASDAQ	MKTX	Wed, Mar 31, 2010	15.78	16.10	15.65	15.73
1358	NASDAQ	MKTX	Tue, Mar 30, 2010	15.98	16.41	15.49	15.91
1357	NASDAQ	MKTX	Mon, Mar 29, 2010	16.31	16.49	15.98	15.99
1356	NASDAQ	MKTX	Fri, Mar 26, 2010	16.11	16.60	16.01	16.20
1355	NASDAQ	MKTX	Thu, Mar 25, 2010	16.21	16.54	15.97	16.01
1354	NASDAQ	MKTX	Wed, Mar 24, 2010	16.04	16.28	16.00	16.05
1353	NASDAQ	MKTX	Tue, Mar 23, 2010	16.03	16.20	15.83	16.14
1352	NASDAQ	MKTX	Mon, Mar 22, 2010	15.60	16.09	15.59	15.98
1351	NASDAQ	MKTX	Fri, Mar 19, 2010	15.80	15.91	15.49	15.87
1350	NASDAQ	MKTX	Thu, Mar 18, 2010	15.76	16.00	15.60	15.68
1349	NASDAQ	MKTX	Wed, Mar 17, 2010	15.34	15.73	15.21	15.68
1348	NASDAQ	MKTX	Tue, Mar 16, 2010	15.00	15.27	14.91	15.27
1347	NASDAQ	MKTX	Mon, Mar 15, 2010	14.92	14.94	14.53	14.92
1346	NASDAQ	MKTX	Fri, Mar 12, 2010	14.96	15.00	14.77	14.91
1345	NASDAQ	MKTX	Thu, Mar 11, 2010	14.84	15.07	14.80	14.92
1344	NASDAQ	MKTX	Wed, Mar 10, 2010	15.07	15.23	14.88	14.97
1343	NASDAQ	MKTX	Tue, Mar 9, 2010	15.04	15.17	14.97	15.10
1342	NASDAQ	MKTX	Mon, Mar 8, 2010	15.29	15.37	15.01	15.07
1341	NASDAQ	MKTX	Fri, Mar 5, 2010	15.25	15.52	15.09	15.47
1340	NASDAQ	MKTX	Thu, Mar 4, 2010	15.07	15.24	14.50	15.18
1339	NASDAQ	MKTX	Wed, Mar 3, 2010	15.05	15.32	14.87	15.01
1338	NASDAQ	MKTX	Tue, Mar 2, 2010	14.74	15.17	14.74	14.99
1337	NASDAQ	MKTX	Mon, Mar 1, 2010	14.92	15.37	14.59	14.97
1336	NASDAQ	MKTX	Fri, Feb 26, 2010	15.08	15.08	14.69	14.94
1335	NASDAQ	MKTX	Thu, Feb 25, 2010	15.10	15.23	15.00	15.02
1334	NASDAQ	MKTX	Wed, Feb 24, 2010	15.44	15.67	15.29	15.39
1333	NASDAQ	MKTX	Tue, Feb 23, 2010	15.53	15.63	15.29	15.34
1332	NASDAQ	MKTX	Mon, Feb 22, 2010	15.47	15.81	15.42	15.53
1331	NASDAQ	MKTX	Fri, Feb 19, 2010	15.26	15.57	15.18	15.36
1330	NASDAQ	MKTX	Thu, Feb 18, 2010	15.00	15.34	14.80	15.27
1329	NASDAQ	MKTX	Wed, Feb 17, 2010	15.00	15.00	14.73	15.00
1328	NASDAQ	MKTX	Tue, Feb 16, 2010	14.82	14.91	14.59	14.89
1327	NASDAQ	MKTX	Fri, Feb 12, 2010	14.28	14.71	14.22	14.71
1326	NASDAQ	MKTX	Thu, Feb 11, 2010	13.74	14.54	13.54	14.52
1325	NASDAQ	MKTX	Wed, Feb 10, 2010	13.44	13.95	13.28	13.82
1324	NASDAQ	MKTX	Tue, Feb 9, 2010	13.55	13.65	13.23	13.52
1323	NASDAQ	MKTX	Mon, Feb 8, 2010	13.56	13.61	13.26	13.36
1322	NASDAQ	MKTX	Fri, Feb 5, 2010	13.32	13.73	13.09	13.64
1321	NASDAQ	MKTX	Thu, Feb 4, 2010	14.06	14.38	13.20	13.25
1320	NASDAQ	MKTX	Wed, Feb 3, 2010	13.71	14.88	13.71	14.16
1319	NASDAQ	MKTX	Tue, Feb 2, 2010	13.77	13.92	13.62	13.83
1318	NASDAQ	MKTX	Mon, Feb 1, 2010	13.64	13.82	13.26	13.80
1317	NASDAQ	MKTX	Fri, Jan 29, 2010	13.67	13.81	13.43	13.63
1316	NASDAQ	MKTX	Thu, Jan 28, 2010	13.89	13.89	13.51	13.63
1315	NASDAQ	MKTX	Wed, Jan 27, 2010	13.52	13.86	13.52	13.84
1314	NASDAQ	MKTX	Tue, Jan 26, 2010	14.28	14.28	13.52	13.60
1313	NASDAQ	MKTX	Mon, Jan 25, 2010	14.26	14.59	14.08	14.39
1312	NASDAQ	MKTX	Fri, Jan 22, 2010	14.20	14.65	14.08	14.11
1311	NASDAQ	MKTX	Thu, Jan 21, 2010	14.76	14.89	13.88	14.26
1310	NASDAQ	MKTX	Wed, Jan 20, 2010	14.54	14.80	14.07	14.72
1309	NASDAQ	MKTX	Tue, Jan 19, 2010	14.34	14.98	14.34	14.71
1308	NASDAQ	MKTX	Fri, Jan 15, 2010	14.59	14.59	13.89	14.29
1307	NASDAQ	MKTX	Thu, Jan 14, 2010	14.46	14.70	14.38	14.53
1306	NASDAQ	MKTX	Wed, Jan 13, 2010	14.58	14.94	14.47	14.49
1305	NASDAQ	MKTX	Tue, Jan 12, 2010	14.50	14.70	14.42	14.54
1304	NASDAQ	MKTX	Mon, Jan 11, 2010	14.65	14.69	14.47	14.52
1303	NASDAQ	MKTX	Fri, Jan 8, 2010	14.02	14.67	14.02	14.58
1302	NASDAQ	MKTX	Thu, Jan 7, 2010	14.04	14.26	13.80	14.12
1301	NASDAQ	MKTX	Wed, Jan 6, 2010	13.70	14.07	13.05	14.02
1300	NASDAQ	MKTX	Tue, Jan 5, 2010	14.10	14.15	13.61	13.68
1299	NASDAQ	MKTX	Mon, Jan 4, 2010	14.13	14.40	14.07	14.19
1298	NASDAQ	MKTX	Thu, Dec 31, 2009	13.81	14.32	13.81	13.90
1297	NASDAQ	MKTX	Wed, Dec 30, 2009	13.58	13.84	13.39	13.84
1296	NASDAQ	MKTX	Tue, Dec 29, 2009	13.67	13.74	13.61	13.70
1295	NASDAQ	MKTX	Mon, Dec 28, 2009	13.77	13.80	13.47	13.67
1294	NASDAQ	MKTX	Thu, Dec 24, 2009	13.85	13.89	13.74	13.74
1293	NASDAQ	MKTX	Wed, Dec 23, 2009	13.63	13.94	13.56	13.82
1292	NASDAQ	MKTX	Tue, Dec 22, 2009	13.85	13.90	13.50	13.56
1291	NASDAQ	MKTX	Mon, Dec 21, 2009	13.85	14.03	13.76	13.85
1290	NASDAQ	MKTX	Fri, Dec 18, 2009	13.30	13.78	13.22	13.78
1289	NASDAQ	MKTX	Thu, Dec 17, 2009	12.78	13.26	12.78	13.18
1288	NASDAQ	MKTX	Wed, Dec 16, 2009	12.98	13.02	12.66	12.94
1287	NASDAQ	MKTX	Tue, Dec 15, 2009	13.37	13.41	12.69	12.80
1286	NASDAQ	MKTX	Mon, Dec 14, 2009	12.89	13.50	12.69	13.38
1285	NASDAQ	MKTX	Fri, Dec 11, 2009	13.17	13.45	12.62	12.81
1284	NASDAQ	MKTX	Thu, Dec 10, 2009	13.55	13.65	12.98	13.04
1283	NASDAQ	MKTX	Wed, Dec 9, 2009	13.35	13.55	13.25	13.50
1282	NASDAQ	MKTX	Tue, Dec 8, 2009	13.45	13.68	13.16	13.31
1281	NASDAQ	MKTX	Mon, Dec 7, 2009	13.50	13.68	13.16	13.56
1280	NASDAQ	MKTX	Fri, Dec 4, 2009	13.17	13.50	13.05	13.46
1279	NASDAQ	MKTX	Thu, Dec 3, 2009	13.04	13.18	12.94	13.01
1278	NASDAQ	MKTX	Wed, Dec 2, 2009	12.79	13.07	12.71	12.98
1277	NASDAQ	MKTX	Tue, Dec 1, 2009	12.64	13.02	12.44	12.76
1276	NASDAQ	MKTX	Mon, Nov 30, 2009	11.76	12.49	11.55	12.45
1275	NASDAQ	MKTX	Fri, Nov 27, 2009	11.89	12.45	11.47	11.47
1274	NASDAQ	MKTX	Wed, Nov 25, 2009	13.09	13.14	12.30	12.31
1273	NASDAQ	MKTX	Tue, Nov 24, 2009	13.07	13.13	12.80	13.06
1272	NASDAQ	MKTX	Mon, Nov 23, 2009	12.92	13.17	12.89	13.10
1271	NASDAQ	MKTX	Fri, Nov 20, 2009	12.46	12.80	12.43	12.64
1270	NASDAQ	MKTX	Thu, Nov 19, 2009	12.53	12.66	12.04	12.55
1269	NASDAQ	MKTX	Wed, Nov 18, 2009	12.89	12.90	12.45	12.72
1268	NASDAQ	MKTX	Tue, Nov 17, 2009	12.79	13.00	12.72	12.86
1267	NASDAQ	MKTX	Mon, Nov 16, 2009	12.08	12.98	12.08	12.84
1266	NASDAQ	MKTX	Fri, Nov 13, 2009	11.83	12.09	11.65	11.90
1265	NASDAQ	MKTX	Thu, Nov 12, 2009	12.13	12.29	11.75	11.80
1264	NASDAQ	MKTX	Wed, Nov 11, 2009	12.27	12.27	11.90	12.17
1263	NASDAQ	MKTX	Tue, Nov 10, 2009	12.52	12.65	12.05	12.07
1262	NASDAQ	MKTX	Mon, Nov 9, 2009	12.63	12.82	12.45	12.60
1261	NASDAQ	MKTX	Fri, Nov 6, 2009	11.92	12.50	11.84	12.43
1260	NASDAQ	MKTX	Thu, Nov 5, 2009	11.86	12.48	11.86	12.16
1259	NASDAQ	MKTX	Wed, Nov 4, 2009	12.00	12.03	11.64	11.73
1258	NASDAQ	MKTX	Tue, Nov 3, 2009	11.70	11.99	11.65	11.90
1257	NASDAQ	MKTX	Mon, Nov 2, 2009	11.95	12.08	11.58	11.77
1256	NASDAQ	MKTX	Fri, Oct 30, 2009	12.12	12.13	11.80	11.88
1255	NASDAQ	MKTX	Thu, Oct 29, 2009	12.63	12.63	12.13	12.27
1254	NASDAQ	MKTX	Wed, Oct 28, 2009	12.09	12.97	12.09	12.49
1253	NASDAQ	MKTX	Tue, Oct 27, 2009	12.37	12.37	12.05	12.08
1252	NASDAQ	MKTX	Mon, Oct 26, 2009	12.39	12.92	12.24	12.28
1251	NASDAQ	MKTX	Fri, Oct 23, 2009	12.55	12.85	12.24	12.34
1250	NASDAQ	MKTX	Thu, Oct 22, 2009	12.55	12.77	12.30	12.51
1249	NASDAQ	MKTX	Wed, Oct 21, 2009	12.94	13.12	12.47	12.54
1248	NASDAQ	MKTX	Tue, Oct 20, 2009	13.02	13.07	12.60	12.97
1247	NASDAQ	MKTX	Mon, Oct 19, 2009	13.04	13.08	12.83	13.03
1246	NASDAQ	MKTX	Fri, Oct 16, 2009	12.71	13.11	12.69	13.01
1245	NASDAQ	MKTX	Thu, Oct 15, 2009	12.46	13.06	12.36	12.86
1244	NASDAQ	MKTX	Wed, Oct 14, 2009	12.82	12.99	12.62	12.96
1243	NASDAQ	MKTX	Tue, Oct 13, 2009	12.25	12.97	12.11	12.55
1242	NASDAQ	MKTX	Mon, Oct 12, 2009	12.50	12.50	12.32	12.34
1241	NASDAQ	MKTX	Fri, Oct 9, 2009	12.08	12.49	12.00	12.49
1240	NASDAQ	MKTX	Thu, Oct 8, 2009	12.03	12.20	11.73	12.05
1239	NASDAQ	MKTX	Wed, Oct 7, 2009	12.07	12.19	11.68	11.87
1238	NASDAQ	MKTX	Tue, Oct 6, 2009	12.10	12.27	11.72	12.21
1237	NASDAQ	MKTX	Mon, Oct 5, 2009	11.65	12.27	11.08	11.95
1236	NASDAQ	MKTX	Fri, Oct 2, 2009	11.31	11.82	11.31	11.55
1235	NASDAQ	MKTX	Thu, Oct 1, 2009	11.92	11.98	11.40	11.50
1234	NASDAQ	MKTX	Wed, Sep 30, 2009	12.08	12.19	11.52	12.03
1233	NASDAQ	MKTX	Tue, Sep 29, 2009	12.10	12.40	12.00	12.10
1232	NASDAQ	MKTX	Mon, Sep 28, 2009	11.40	12.08	11.40	12.02
1231	NASDAQ	MKTX	Fri, Sep 25, 2009	11.23	11.39	10.75	11.34
1230	NASDAQ	MKTX	Thu, Sep 24, 2009	11.41	11.48	11.25	11.32
1229	NASDAQ	MKTX	Wed, Sep 23, 2009	11.34	11.67	11.20	11.31
1228	NASDAQ	MKTX	Tue, Sep 22, 2009	11.41	11.68	11.18	11.28
1227	NASDAQ	MKTX	Mon, Sep 21, 2009	11.15	11.34	11.00	11.29
1226	NASDAQ	MKTX	Fri, Sep 18, 2009	11.29	11.62	11.08	11.35
1225	NASDAQ	MKTX	Thu, Sep 17, 2009	11.25	11.38	11.05	11.24
1224	NASDAQ	MKTX	Wed, Sep 16, 2009	11.23	11.38	11.12	11.30
1223	NASDAQ	MKTX	Tue, Sep 15, 2009	11.22	11.40	10.84	11.21
1222	NASDAQ	MKTX	Mon, Sep 14, 2009	10.84	11.25	10.78	11.25
1221	NASDAQ	MKTX	Fri, Sep 11, 2009	11.12	11.33	10.95	10.99
1220	NASDAQ	MKTX	Thu, Sep 10, 2009	11.48	11.53	11.32	11.45
1219	NASDAQ	MKTX	Wed, Sep 9, 2009	11.06	11.52	11.03	11.50
1218	NASDAQ	MKTX	Tue, Sep 8, 2009	11.32	11.32	10.85	11.17
1217	NASDAQ	MKTX	Fri, Sep 4, 2009	10.85	11.28	10.37	11.21
1216	NASDAQ	MKTX	Thu, Sep 3, 2009	10.71	10.90	10.54	10.86
1215	NASDAQ	MKTX	Wed, Sep 2, 2009	10.58	11.08	10.19	10.66
1214	NASDAQ	MKTX	Tue, Sep 1, 2009	10.93	11.08	10.47	10.66
1213	NASDAQ	MKTX	Mon, Aug 31, 2009	11.04	11.31	10.76	11.09
1212	NASDAQ	MKTX	Fri, Aug 28, 2009	11.42	11.79	11.02	11.23
1211	NASDAQ	MKTX	Thu, Aug 27, 2009	11.31	11.45	11.08	11.41
1210	NASDAQ	MKTX	Wed, Aug 26, 2009	11.16	11.51	10.83	11.41
1209	NASDAQ	MKTX	Tue, Aug 25, 2009	11.16	11.29	10.86	11.21
1208	NASDAQ	MKTX	Mon, Aug 24, 2009	11.20	11.30	10.89	11.04
1207	NASDAQ	MKTX	Fri, Aug 21, 2009	10.47	11.21	10.39	11.17
1206	NASDAQ	MKTX	Thu, Aug 20, 2009	9.97	10.41	9.89	10.31
1205	NASDAQ	MKTX	Wed, Aug 19, 2009	9.76	10.59	9.74	10.15
1204	NASDAQ	MKTX	Tue, Aug 18, 2009	10.12	10.57	9.86	9.96
1203	NASDAQ	MKTX	Mon, Aug 17, 2009	10.28	10.55	9.93	10.00
1202	NASDAQ	MKTX	Fri, Aug 14, 2009	11.12	11.27	10.31	10.59
1201	NASDAQ	MKTX	Thu, Aug 13, 2009	11.20	11.26	10.92	11.19
1200	NASDAQ	MKTX	Wed, Aug 12, 2009	10.78	11.45	10.71	11.12
1199	NASDAQ	MKTX	Tue, Aug 11, 2009	10.87	11.07	10.75	10.79
1198	NASDAQ	MKTX	Mon, Aug 10, 2009	10.69	11.17	10.04	10.99
1197	NASDAQ	MKTX	Fri, Aug 7, 2009	10.07	11.11	10.04	10.80
1196	NASDAQ	MKTX	Thu, Aug 6, 2009	10.07	10.46	9.55	9.85
1195	NASDAQ	MKTX	Wed, Aug 5, 2009	10.48	10.49	9.91	10.01
1194	NASDAQ	MKTX	Tue, Aug 4, 2009	10.86	10.91	10.13	10.18
1193	NASDAQ	MKTX	Mon, Aug 3, 2009	10.63	11.25	10.42	11.02
1192	NASDAQ	MKTX	Fri, Jul 31, 2009	10.67	10.83	10.46	10.46
1191	NASDAQ	MKTX	Thu, Jul 30, 2009	10.83	11.21	10.68	10.77
1190	NASDAQ	MKTX	Wed, Jul 29, 2009	10.80	10.93	10.58	10.59
1189	NASDAQ	MKTX	Tue, Jul 28, 2009	10.88	11.05	10.09	10.97
1188	NASDAQ	MKTX	Mon, Jul 27, 2009	11.16	11.25	10.69	11.06
1187	NASDAQ	MKTX	Fri, Jul 24, 2009	10.98	11.22	10.76	11.12
1186	NASDAQ	MKTX	Thu, Jul 23, 2009	10.39	11.16	10.39	11.15
1185	NASDAQ	MKTX	Wed, Jul 22, 2009	10.00	10.79	9.88	10.37
1184	NASDAQ	MKTX	Tue, Jul 21, 2009	10.56	10.57	10.01	10.12
1183	NASDAQ	MKTX	Mon, Jul 20, 2009	10.97	11.02	10.31	10.44
1182	NASDAQ	MKTX	Fri, Jul 17, 2009	11.18	11.19	10.10	10.86
1181	NASDAQ	MKTX	Thu, Jul 16, 2009	10.45	11.18	10.08	11.15
1180	NASDAQ	MKTX	Wed, Jul 15, 2009	9.50	11.05	9.37	10.57
1179	NASDAQ	MKTX	Tue, Jul 14, 2009	9.50	9.55	8.85	9.29
1178	NASDAQ	MKTX	Mon, Jul 13, 2009	8.96	9.66	8.82	9.66
1177	NASDAQ	MKTX	Fri, Jul 10, 2009	8.93	9.20	8.84	8.93
1176	NASDAQ	MKTX	Thu, Jul 9, 2009	9.24	9.25	8.87	8.99
1175	NASDAQ	MKTX	Wed, Jul 8, 2009	9.33	9.69	9.00	9.15
1174	NASDAQ	MKTX	Tue, Jul 7, 2009	9.38	9.51	9.07	9.24
1173	NASDAQ	MKTX	Mon, Jul 6, 2009	9.53	9.83	9.21	9.40
1172	NASDAQ	MKTX	Thu, Jul 2, 2009	9.83	9.99	9.13	9.56
1171	NASDAQ	MKTX	Wed, Jul 1, 2009	9.67	10.34	9.58	10.04
1170	NASDAQ	MKTX	Tue, Jun 30, 2009	9.35	9.63	9.19	9.53
1169	NASDAQ	MKTX	Mon, Jun 29, 2009	9.33	10.03	9.20	9.37
1168	NASDAQ	MKTX	Fri, Jun 26, 2009	9.83	9.97	9.27	9.33
1167	NASDAQ	MKTX	Thu, Jun 25, 2009	8.96	10.00	8.82	9.93
1166	NASDAQ	MKTX	Wed, Jun 24, 2009	9.44	9.44	9.01	9.04
1165	NASDAQ	MKTX	Tue, Jun 23, 2009	8.86	9.50	8.77	9.30
1164	NASDAQ	MKTX	Mon, Jun 22, 2009	9.36	9.50	8.76	8.77
1163	NASDAQ	MKTX	Fri, Jun 19, 2009	9.73	9.92	9.44	9.44
1162	NASDAQ	MKTX	Thu, Jun 18, 2009	9.32	9.76	9.17	9.54
1161	NASDAQ	MKTX	Wed, Jun 17, 2009	9.14	9.75	8.90	9.36
1160	NASDAQ	MKTX	Tue, Jun 16, 2009	9.72	10.06	9.09	9.14
1159	NASDAQ	MKTX	Mon, Jun 15, 2009	9.61	9.74	9.07	9.58
1158	NASDAQ	MKTX	Fri, Jun 12, 2009	9.71	9.83	9.16	9.74
1157	NASDAQ	MKTX	Thu, Jun 11, 2009	10.26	10.44	9.78	9.84
1156	NASDAQ	MKTX	Wed, Jun 10, 2009	10.98	10.98	10.10	10.19
1155	NASDAQ	MKTX	Tue, Jun 9, 2009	11.00	11.00	10.80	10.80
1154	NASDAQ	MKTX	Mon, Jun 8, 2009	10.90	11.00	10.73	10.97
1153	NASDAQ	MKTX	Fri, Jun 5, 2009	11.10	11.10	10.81	11.00
1152	NASDAQ	MKTX	Thu, Jun 4, 2009	11.05	11.05	10.87	11.00
1151	NASDAQ	MKTX	Wed, Jun 3, 2009	10.90	11.02	10.90	11.00
1150	NASDAQ	MKTX	Tue, Jun 2, 2009	10.81	11.11	10.40	11.07
1149	NASDAQ	MKTX	Mon, Jun 1, 2009	10.60	10.91	10.53	10.87
1148	NASDAQ	MKTX	Fri, May 29, 2009	10.23	10.55	9.97	10.55
1147	NASDAQ	MKTX	Thu, May 28, 2009	10.28	10.37	9.66	10.21
1146	NASDAQ	MKTX	Wed, May 27, 2009	10.85	10.85	10.07	10.12
1145	NASDAQ	MKTX	Tue, May 26, 2009	10.31	10.90	10.31	10.86
1144	NASDAQ	MKTX	Fri, May 22, 2009	10.28	10.51	10.23	10.44
1143	NASDAQ	MKTX	Thu, May 21, 2009	9.51	10.51	9.45	10.21
1142	NASDAQ	MKTX	Wed, May 20, 2009	10.90	10.90	10.69	10.87
1141	NASDAQ	MKTX	Tue, May 19, 2009	10.81	10.98	10.50	10.80
1140	NASDAQ	MKTX	Mon, May 18, 2009	10.61	10.99	10.50	10.94
1139	NASDAQ	MKTX	Fri, May 15, 2009	10.80	10.80	10.21	10.43
1138	NASDAQ	MKTX	Thu, May 14, 2009	10.47	10.86	10.35	10.78
1137	NASDAQ	MKTX	Wed, May 13, 2009	10.46	10.65	10.42	10.48
1136	NASDAQ	MKTX	Tue, May 12, 2009	10.62	10.82	10.38	10.77
1135	NASDAQ	MKTX	Mon, May 11, 2009	10.39	10.62	10.39	10.54
1134	NASDAQ	MKTX	Fri, May 8, 2009	10.20	10.82	10.20	10.77
1133	NASDAQ	MKTX	Thu, May 7, 2009	10.50	10.50	9.86	9.97
1132	NASDAQ	MKTX	Wed, May 6, 2009	10.39	10.50	10.08	10.48
1131	NASDAQ	MKTX	Tue, May 5, 2009	10.01	10.43	9.88	10.42
1130	NASDAQ	MKTX	Mon, May 4, 2009	9.43	10.17	9.30	10.14
1129	NASDAQ	MKTX	Fri, May 1, 2009	9.58	9.95	9.24	9.54
1128	NASDAQ	MKTX	Thu, Apr 30, 2009	10.17	10.24	9.50	9.59
1127	NASDAQ	MKTX	Wed, Apr 29, 2009	9.30	10.36	9.27	10.08
1126	NASDAQ	MKTX	Tue, Apr 28, 2009	8.81	9.53	8.81	9.44
1125	NASDAQ	MKTX	Mon, Apr 27, 2009	9.02	9.40	8.93	9.26
1124	NASDAQ	MKTX	Fri, Apr 24, 2009	9.06	9.67	8.63	9.34
1123	NASDAQ	MKTX	Thu, Apr 23, 2009	9.12	9.29	8.55	8.94
1122	NASDAQ	MKTX	Wed, Apr 22, 2009	9.09	9.44	8.54	9.13
1121	NASDAQ	MKTX	Tue, Apr 21, 2009	8.40	9.44	8.36	9.36
1120	NASDAQ	MKTX	Mon, Apr 20, 2009	9.01	9.01	8.60	8.64
1119	NASDAQ	MKTX	Fri, Apr 17, 2009	9.88	9.88	9.26	9.38
1118	NASDAQ	MKTX	Thu, Apr 16, 2009	8.98	9.86	8.60	9.84
1117	NASDAQ	MKTX	Wed, Apr 15, 2009	8.58	9.66	8.58	9.66
1116	NASDAQ	MKTX	Tue, Apr 14, 2009	9.29	9.41	8.61	8.65
1115	NASDAQ	MKTX	Mon, Apr 13, 2009	8.74	9.56	8.74	9.56
1114	NASDAQ	MKTX	Thu, Apr 9, 2009	8.70	9.02	8.55	8.95
1113	NASDAQ	MKTX	Wed, Apr 8, 2009	8.30	8.65	8.30	8.64
1112	NASDAQ	MKTX	Tue, Apr 7, 2009	8.19	8.55	8.16	8.22
1111	NASDAQ	MKTX	Mon, Apr 6, 2009	8.24	8.55	7.79	8.41
1110	NASDAQ	MKTX	Fri, Apr 3, 2009	8.23	8.40	7.89	8.39
1109	NASDAQ	MKTX	Thu, Apr 2, 2009	8.04	8.50	7.83	8.24
1108	NASDAQ	MKTX	Wed, Apr 1, 2009	7.41	7.79	7.18	7.74
1107	NASDAQ	MKTX	Tue, Mar 31, 2009	7.01	8.15	6.90	7.64
1106	NASDAQ	MKTX	Mon, Mar 30, 2009	6.82	7.17	6.48	6.85
1105	NASDAQ	MKTX	Fri, Mar 27, 2009	7.91	7.91	7.08	7.09
1104	NASDAQ	MKTX	Thu, Mar 26, 2009	7.49	8.23	7.46	8.18
1103	NASDAQ	MKTX	Wed, Mar 25, 2009	7.40	8.13	6.65	7.30
1102	NASDAQ	MKTX	Tue, Mar 24, 2009	8.25	8.50	7.23	7.29
1101	NASDAQ	MKTX	Mon, Mar 23, 2009	7.66	8.50	7.55	8.48
1100	NASDAQ	MKTX	Fri, Mar 20, 2009	8.09	8.21	7.32	7.32
1099	NASDAQ	MKTX	Thu, Mar 19, 2009	8.32	8.48	7.32	7.95
1098	NASDAQ	MKTX	Wed, Mar 18, 2009	8.15	8.55	7.88	8.15
1097	NASDAQ	MKTX	Tue, Mar 17, 2009	7.41	8.19	7.20	8.19
1096	NASDAQ	MKTX	Mon, Mar 16, 2009	7.58	8.07	7.27	7.40
1095	NASDAQ	MKTX	Fri, Mar 13, 2009	7.89	7.89	7.00	7.48
1094	NASDAQ	MKTX	Thu, Mar 12, 2009	7.03	7.75	6.82	7.70
1093	NASDAQ	MKTX	Wed, Mar 11, 2009	6.93	7.27	6.69	7.11
1092	NASDAQ	MKTX	Tue, Mar 10, 2009	6.73	6.92	6.50	6.84
1091	NASDAQ	MKTX	Mon, Mar 9, 2009	6.91	7.04	6.43	6.49
1090	NASDAQ	MKTX	Fri, Mar 6, 2009	6.23	7.12	6.09	7.05
1089	NASDAQ	MKTX	Thu, Mar 5, 2009	6.32	6.48	6.12	6.13
1088	NASDAQ	MKTX	Wed, Mar 4, 2009	6.74	6.83	5.88	6.56
1087	NASDAQ	MKTX	Tue, Mar 3, 2009	7.73	7.83	6.54	6.57
1086	NASDAQ	MKTX	Mon, Mar 2, 2009	7.66	8.01	7.50	7.54
1085	NASDAQ	MKTX	Fri, Feb 27, 2009	7.71	8.10	7.56	7.89
1084	NASDAQ	MKTX	Thu, Feb 26, 2009	8.14	8.14	7.90	7.93
1083	NASDAQ	MKTX	Wed, Feb 25, 2009	8.09	8.58	7.78	8.00
1082	NASDAQ	MKTX	Tue, Feb 24, 2009	7.71	8.25	7.56	8.17
1081	NASDAQ	MKTX	Mon, Feb 23, 2009	7.94	8.13	7.52	7.56
1080	NASDAQ	MKTX	Fri, Feb 20, 2009	7.71	8.00	7.58	7.85
1079	NASDAQ	MKTX	Thu, Feb 19, 2009	8.06	8.06	7.89	7.90
1078	NASDAQ	MKTX	Wed, Feb 18, 2009	7.99	8.14	7.85	7.93
1077	NASDAQ	MKTX	Tue, Feb 17, 2009	7.92	8.28	7.90	7.90
1076	NASDAQ	MKTX	Fri, Feb 13, 2009	8.35	8.53	8.01	8.41
1075	NASDAQ	MKTX	Thu, Feb 12, 2009	7.82	8.47	7.82	8.31
1074	NASDAQ	MKTX	Wed, Feb 11, 2009	7.97	8.28	7.90	8.02
1073	NASDAQ	MKTX	Tue, Feb 10, 2009	8.35	8.61	7.75	7.93
1072	NASDAQ	MKTX	Mon, Feb 9, 2009	8.65	8.82	8.31	8.46
1071	NASDAQ	MKTX	Fri, Feb 6, 2009	8.20	8.77	8.20	8.73
1070	NASDAQ	MKTX	Thu, Feb 5, 2009	8.13	8.72	8.13	8.24
1069	NASDAQ	MKTX	Wed, Feb 4, 2009	7.98	8.45	7.62	8.03
1068	NASDAQ	MKTX	Tue, Feb 3, 2009	8.18	8.41	7.75	8.02
1067	NASDAQ	MKTX	Mon, Feb 2, 2009	7.57	8.10	7.52	8.09
1066	NASDAQ	MKTX	Fri, Jan 30, 2009	8.41	8.41	7.71	7.72
1065	NASDAQ	MKTX	Thu, Jan 29, 2009	8.83	9.03	8.23	8.25
1064	NASDAQ	MKTX	Wed, Jan 28, 2009	8.97	9.06	8.09	9.02
1063	NASDAQ	MKTX	Tue, Jan 27, 2009	8.56	8.99	8.56	8.76
1062	NASDAQ	MKTX	Mon, Jan 26, 2009	8.00	8.74	8.00	8.53
1061	NASDAQ	MKTX	Fri, Jan 23, 2009	7.78	8.34	7.59	8.00
1060	NASDAQ	MKTX	Thu, Jan 22, 2009	8.42	8.55	7.75	8.10
1059	NASDAQ	MKTX	Wed, Jan 21, 2009	7.55	9.02	7.41	8.73
1058	NASDAQ	MKTX	Tue, Jan 20, 2009	7.56	7.56	7.40	7.40
1057	NASDAQ	MKTX	Fri, Jan 16, 2009	7.95	7.95	7.40	7.71
1056	NASDAQ	MKTX	Thu, Jan 15, 2009	7.28	8.05	7.14	7.94
1055	NASDAQ	MKTX	Wed, Jan 14, 2009	7.83	8.36	7.29	7.35
1054	NASDAQ	MKTX	Tue, Jan 13, 2009	7.22	8.17	7.10	8.10
1053	NASDAQ	MKTX	Mon, Jan 12, 2009	7.09	7.44	7.09	7.29
1052	NASDAQ	MKTX	Fri, Jan 9, 2009	8.00	8.00	7.06	7.10
1051	NASDAQ	MKTX	Thu, Jan 8, 2009	8.00	8.20	7.88	8.02
1050	NASDAQ	MKTX	Wed, Jan 7, 2009	8.48	8.86	8.00	8.16
1049	NASDAQ	MKTX	Tue, Jan 6, 2009	8.65	8.89	8.46	8.70
1048	NASDAQ	MKTX	Mon, Jan 5, 2009	8.71	8.92	7.99	8.50
1047	NASDAQ	MKTX	Fri, Jan 2, 2009	8.22	9.06	8.02	8.68
1046	NASDAQ	MKTX	Wed, Dec 31, 2008	7.99	8.27	7.86	8.16
1045	NASDAQ	MKTX	Tue, Dec 30, 2008	7.72	8.00	7.39	8.00
1044	NASDAQ	MKTX	Mon, Dec 29, 2008	7.95	7.96	7.41	7.57
1043	NASDAQ	MKTX	Fri, Dec 26, 2008	7.99	8.00	7.89	8.00
1042	NASDAQ	MKTX	Wed, Dec 24, 2008	7.88	8.00	7.61	7.95
1041	NASDAQ	MKTX	Tue, Dec 23, 2008	7.64	7.99	7.63	7.87
1040	NASDAQ	MKTX	Mon, Dec 22, 2008	7.48	7.67	7.03	7.50
1039	NASDAQ	MKTX	Fri, Dec 19, 2008	7.81	7.95	7.36	7.42
1038	NASDAQ	MKTX	Thu, Dec 18, 2008	7.58	7.70	7.36	7.55
1037	NASDAQ	MKTX	Wed, Dec 17, 2008	6.88	7.74	6.88	7.63
1036	NASDAQ	MKTX	Tue, Dec 16, 2008	6.76	7.03	6.69	7.01
1035	NASDAQ	MKTX	Mon, Dec 15, 2008	7.09	7.10	6.30	6.55
1034	NASDAQ	MKTX	Fri, Dec 12, 2008	6.66	7.19	6.30	7.04
1033	NASDAQ	MKTX	Thu, Dec 11, 2008	7.09	7.32	6.19	6.90
1032	NASDAQ	MKTX	Wed, Dec 10, 2008	7.11	7.25	6.75	7.25
1031	NASDAQ	MKTX	Tue, Dec 9, 2008	6.90	7.21	6.73	7.01
1030	NASDAQ	MKTX	Mon, Dec 8, 2008	6.45	7.05	5.89	7.04
1029	NASDAQ	MKTX	Fri, Dec 5, 2008	5.48	6.45	5.02	6.41
1028	NASDAQ	MKTX	Thu, Dec 4, 2008	5.84	6.18	5.32	5.60
1027	NASDAQ	MKTX	Wed, Dec 3, 2008	5.54	6.11	5.29	5.99
1026	NASDAQ	MKTX	Tue, Dec 2, 2008	5.27	5.81	5.22	5.80
1025	NASDAQ	MKTX	Mon, Dec 1, 2008	6.12	6.31	5.06	5.09
1024	NASDAQ	MKTX	Fri, Nov 28, 2008	6.09	6.40	6.09	6.40
1023	NASDAQ	MKTX	Wed, Nov 26, 2008	5.77	6.22	5.32	6.19
1022	NASDAQ	MKTX	Tue, Nov 25, 2008	5.84	6.00	5.50	6.00
1021	NASDAQ	MKTX	Mon, Nov 24, 2008	5.48	5.85	4.75	5.75
1020	NASDAQ	MKTX	Fri, Nov 21, 2008	4.69	5.50	4.32	5.44
1019	NASDAQ	MKTX	Thu, Nov 20, 2008	4.71	5.30	4.39	4.50
1018	NASDAQ	MKTX	Wed, Nov 19, 2008	5.76	5.79	4.76	4.77
1017	NASDAQ	MKTX	Tue, Nov 18, 2008	5.48	6.18	5.38	5.85
1016	NASDAQ	MKTX	Mon, Nov 17, 2008	5.30	6.03	5.02	5.46
1015	NASDAQ	MKTX	Fri, Nov 14, 2008	6.17	6.88	5.28	5.38
1014	NASDAQ	MKTX	Thu, Nov 13, 2008	5.33	6.39	5.01	6.33
1013	NASDAQ	MKTX	Wed, Nov 12, 2008	5.56	5.94	5.17	5.27
1012	NASDAQ	MKTX	Tue, Nov 11, 2008	5.83	6.21	5.69	5.71
1011	NASDAQ	MKTX	Mon, Nov 10, 2008	5.61	6.05	5.57	5.94
1010	NASDAQ	MKTX	Fri, Nov 7, 2008	5.01	5.55	4.84	5.54
1009	NASDAQ	MKTX	Thu, Nov 6, 2008	4.80	5.39	4.80	4.96
1008	NASDAQ	MKTX	Wed, Nov 5, 2008	5.14	5.20	4.70	4.88
1007	NASDAQ	MKTX	Tue, Nov 4, 2008	5.69	5.69	4.79	5.31
1006	NASDAQ	MKTX	Mon, Nov 3, 2008	5.65	6.10	5.38	5.46
1005	NASDAQ	MKTX	Fri, Oct 31, 2008	5.55	6.11	5.06	5.72
1004	NASDAQ	MKTX	Thu, Oct 30, 2008	5.70	5.70	5.25	5.63
1003	NASDAQ	MKTX	Wed, Oct 29, 2008	5.50	5.90	4.77	5.51
1002	NASDAQ	MKTX	Tue, Oct 28, 2008	4.99	5.53	4.54	5.45
1001	NASDAQ	MKTX	Mon, Oct 27, 2008	4.68	5.20	4.66	4.76
1000	NASDAQ	MKTX	Fri, Oct 24, 2008	4.68	5.22	4.41	5.04
999	NASDAQ	MKTX	Thu, Oct 23, 2008	5.04	5.20	4.65	5.15
998	NASDAQ	MKTX	Wed, Oct 22, 2008	4.52	5.10	4.52	5.02
997	NASDAQ	MKTX	Tue, Oct 21, 2008	4.26	4.91	4.19	4.67
996	NASDAQ	MKTX	Mon, Oct 20, 2008	4.31	4.86	4.11	4.36
995	NASDAQ	MKTX	Fri, Oct 17, 2008	4.90	5.21	4.25	4.31
994	NASDAQ	MKTX	Thu, Oct 16, 2008	5.26	5.88	3.96	5.47
993	NASDAQ	MKTX	Wed, Oct 15, 2008	5.79	5.79	4.78	4.79
992	NASDAQ	MKTX	Tue, Oct 14, 2008	7.64	7.64	5.57	6.00
991	NASDAQ	MKTX	Mon, Oct 13, 2008	7.49	7.49	6.81	7.25
990	NASDAQ	MKTX	Fri, Oct 10, 2008	4.97	6.91	4.53	6.90
989	NASDAQ	MKTX	Thu, Oct 9, 2008	6.00	6.00	5.05	5.19
988	NASDAQ	MKTX	Wed, Oct 8, 2008	5.56	7.06	5.08	5.81
987	NASDAQ	MKTX	Tue, Oct 7, 2008	7.23	7.38	5.46	5.81
986	NASDAQ	MKTX	Mon, Oct 6, 2008	6.80	8.75	6.51	7.22
985	NASDAQ	MKTX	Fri, Oct 3, 2008	7.28	7.28	6.14	7.12
984	NASDAQ	MKTX	Thu, Oct 2, 2008	7.25	7.35	7.11	7.12
983	NASDAQ	MKTX	Wed, Oct 1, 2008	7.88	7.88	6.87	7.22
982	NASDAQ	MKTX	Tue, Sep 30, 2008	7.07	8.07	6.66	8.07
981	NASDAQ	MKTX	Mon, Sep 29, 2008	7.76	8.43	6.75	6.97
980	NASDAQ	MKTX	Fri, Sep 26, 2008	7.27	8.35	7.05	7.91
979	NASDAQ	MKTX	Thu, Sep 25, 2008	8.19	8.88	7.22	7.60
978	NASDAQ	MKTX	Wed, Sep 24, 2008	8.12	8.34	7.69	7.81
977	NASDAQ	MKTX	Tue, Sep 23, 2008	8.72	9.01	7.92	8.73
976	NASDAQ	MKTX	Mon, Sep 22, 2008	8.90	9.40	8.10	8.58
975	NASDAQ	MKTX	Fri, Sep 19, 2008	8.39	8.81	6.93	8.81
974	NASDAQ	MKTX	Thu, Sep 18, 2008	6.37	7.75	4.63	6.71
973	NASDAQ	MKTX	Wed, Sep 17, 2008	7.11	7.17	6.12	6.19
972	NASDAQ	MKTX	Tue, Sep 16, 2008	7.80	8.23	6.64	7.36
971	NASDAQ	MKTX	Mon, Sep 15, 2008	9.17	9.43	7.99	7.99
970	NASDAQ	MKTX	Fri, Sep 12, 2008	9.12	9.55	9.06	9.53
969	NASDAQ	MKTX	Thu, Sep 11, 2008	9.26	9.49	9.01	9.29
968	NASDAQ	MKTX	Wed, Sep 10, 2008	9.82	9.91	9.23	9.38
967	NASDAQ	MKTX	Tue, Sep 9, 2008	10.05	10.39	9.60	9.60
966	NASDAQ	MKTX	Mon, Sep 8, 2008	10.40	10.63	9.69	10.15
965	NASDAQ	MKTX	Fri, Sep 5, 2008	9.90	9.98	9.53	9.88
964	NASDAQ	MKTX	Thu, Sep 4, 2008	10.61	10.66	9.94	10.01
963	NASDAQ	MKTX	Wed, Sep 3, 2008	10.00	10.81	9.38	10.78
962	NASDAQ	MKTX	Tue, Sep 2, 2008	10.27	10.40	9.64	10.07
961	NASDAQ	MKTX	Fri, Aug 29, 2008	10.25	10.31	9.52	10.05
960	NASDAQ	MKTX	Thu, Aug 28, 2008	10.14	10.42	10.00	10.37
959	NASDAQ	MKTX	Wed, Aug 27, 2008	9.87	10.07	9.87	10.00
958	NASDAQ	MKTX	Tue, Aug 26, 2008	9.70	9.98	9.66	9.90
957	NASDAQ	MKTX	Mon, Aug 25, 2008	9.69	9.77	9.67	9.72
956	NASDAQ	MKTX	Fri, Aug 22, 2008	9.64	9.75	9.37	9.75
955	NASDAQ	MKTX	Thu, Aug 21, 2008	9.35	9.90	9.35	9.51
954	NASDAQ	MKTX	Wed, Aug 20, 2008	9.38	9.75	9.38	9.49
953	NASDAQ	MKTX	Tue, Aug 19, 2008	9.31	9.45	9.22	9.36
952	NASDAQ	MKTX	Mon, Aug 18, 2008	9.69	9.73	9.32	9.41
951	NASDAQ	MKTX	Fri, Aug 15, 2008	9.89	10.08	9.50	9.69
950	NASDAQ	MKTX	Thu, Aug 14, 2008	9.59	10.01	9.59	9.77
949	NASDAQ	MKTX	Wed, Aug 13, 2008	9.58	9.76	9.49	9.67
948	NASDAQ	MKTX	Tue, Aug 12, 2008	9.66	9.75	9.46	9.64
947	NASDAQ	MKTX	Mon, Aug 11, 2008	9.78	9.79	9.55	9.75
946	NASDAQ	MKTX	Fri, Aug 8, 2008	9.48	9.81	9.13	9.79
945	NASDAQ	MKTX	Thu, Aug 7, 2008	9.65	9.79	9.32	9.51
944	NASDAQ	MKTX	Wed, Aug 6, 2008	9.97	9.97	9.70	9.80
943	NASDAQ	MKTX	Tue, Aug 5, 2008	9.41	9.82	9.41	9.80
942	NASDAQ	MKTX	Mon, Aug 4, 2008	9.73	9.79	9.31	9.31
941	NASDAQ	MKTX	Fri, Aug 1, 2008	9.72	9.80	9.46	9.72
940	NASDAQ	MKTX	Thu, Jul 31, 2008	9.72	10.00	9.61	9.68
939	NASDAQ	MKTX	Wed, Jul 30, 2008	9.75	10.18	9.63	9.91
938	NASDAQ	MKTX	Tue, Jul 29, 2008	8.43	9.74	8.43	9.58
937	NASDAQ	MKTX	Mon, Jul 28, 2008	9.20	9.43	8.51	8.55
936	NASDAQ	MKTX	Fri, Jul 25, 2008	9.17	9.38	8.67	9.22
935	NASDAQ	MKTX	Thu, Jul 24, 2008	9.29	9.46	9.00	9.04
934	NASDAQ	MKTX	Wed, Jul 23, 2008	8.81	9.30	8.44	9.25
933	NASDAQ	MKTX	Tue, Jul 22, 2008	7.75	8.87	7.58	8.84
932	NASDAQ	MKTX	Mon, Jul 21, 2008	7.92	8.04	7.69	7.77
931	NASDAQ	MKTX	Fri, Jul 18, 2008	7.83	8.01	7.54	7.83
930	NASDAQ	MKTX	Thu, Jul 17, 2008	6.99	7.82	6.99	7.79
929	NASDAQ	MKTX	Wed, Jul 16, 2008	7.00	7.43	6.91	7.38
928	NASDAQ	MKTX	Tue, Jul 15, 2008	6.30	7.26	6.15	6.84
927	NASDAQ	MKTX	Mon, Jul 14, 2008	6.54	6.54	6.23	6.40
926	NASDAQ	MKTX	Fri, Jul 11, 2008	6.45	6.58	6.25	6.47
925	NASDAQ	MKTX	Thu, Jul 10, 2008	6.61	6.69	6.45	6.53
924	NASDAQ	MKTX	Wed, Jul 9, 2008	6.87	6.99	6.63	6.64
923	NASDAQ	MKTX	Tue, Jul 8, 2008	6.72	7.13	6.70	6.91
922	NASDAQ	MKTX	Mon, Jul 7, 2008	6.81	6.95	6.56	6.70
921	NASDAQ	MKTX	Thu, Jul 3, 2008	6.79	6.88	6.65	6.76
920	NASDAQ	MKTX	Wed, Jul 2, 2008	7.31	7.78	6.78	6.78
919	NASDAQ	MKTX	Tue, Jul 1, 2008	7.47	7.81	7.18	7.34
918	NASDAQ	MKTX	Mon, Jun 30, 2008	7.84	7.92	7.52	7.56
917	NASDAQ	MKTX	Fri, Jun 27, 2008	7.73	7.82	7.52	7.82
916	NASDAQ	MKTX	Thu, Jun 26, 2008	7.73	7.90	7.60	7.73
915	NASDAQ	MKTX	Wed, Jun 25, 2008	8.01	8.01	7.78	7.80
914	NASDAQ	MKTX	Tue, Jun 24, 2008	8.01	8.08	7.72	8.01
913	NASDAQ	MKTX	Mon, Jun 23, 2008	8.18	8.18	7.97	8.10
912	NASDAQ	MKTX	Fri, Jun 20, 2008	8.11	8.11	8.00	8.10
911	NASDAQ	MKTX	Thu, Jun 19, 2008	8.05	8.13	7.90	8.13
910	NASDAQ	MKTX	Wed, Jun 18, 2008	7.98	8.06	7.64	8.05
909	NASDAQ	MKTX	Tue, Jun 17, 2008	8.20	8.20	7.98	8.00
908	NASDAQ	MKTX	Mon, Jun 16, 2008	8.21	8.30	8.04	8.21
907	NASDAQ	MKTX	Fri, Jun 13, 2008	8.17	8.23	7.63	8.23
906	NASDAQ	MKTX	Thu, Jun 12, 2008	8.18	8.18	7.61	8.06
905	NASDAQ	MKTX	Wed, Jun 11, 2008	8.12	8.12	7.99	8.10
904	NASDAQ	MKTX	Tue, Jun 10, 2008	7.94	8.22	7.57	8.16
903	NASDAQ	MKTX	Mon, Jun 9, 2008	8.04	8.19	7.73	8.02
902	NASDAQ	MKTX	Fri, Jun 6, 2008	7.99	8.22	7.81	8.03
901	NASDAQ	MKTX	Thu, Jun 5, 2008	7.80	8.06	7.68	8.06
900	NASDAQ	MKTX	Wed, Jun 4, 2008	7.59	7.83	7.40	7.79
899	NASDAQ	MKTX	Tue, Jun 3, 2008	7.63	7.93	7.55	7.64
898	NASDAQ	MKTX	Mon, Jun 2, 2008	7.78	7.78	7.40	7.49
897	NASDAQ	MKTX	Fri, May 30, 2008	7.74	7.85	7.62	7.82
896	NASDAQ	MKTX	Thu, May 29, 2008	7.48	7.79	7.46	7.74
895	NASDAQ	MKTX	Wed, May 28, 2008	7.79	7.79	7.49	7.52
894	NASDAQ	MKTX	Tue, May 27, 2008	7.60	7.91	7.60	7.74
893	NASDAQ	MKTX	Fri, May 23, 2008	7.47	7.76	7.47	7.59
892	NASDAQ	MKTX	Thu, May 22, 2008	7.48	7.65	7.42	7.52
891	NASDAQ	MKTX	Wed, May 21, 2008	7.94	8.14	7.42	7.47
890	NASDAQ	MKTX	Tue, May 20, 2008	7.56	8.06	7.56	7.91
889	NASDAQ	MKTX	Mon, May 19, 2008	7.85	7.89	7.53	7.61
888	NASDAQ	MKTX	Fri, May 16, 2008	8.00	8.00	7.67	7.87
887	NASDAQ	MKTX	Thu, May 15, 2008	8.08	8.08	7.86	7.94
886	NASDAQ	MKTX	Wed, May 14, 2008	8.03	8.11	7.79	8.10
885	NASDAQ	MKTX	Tue, May 13, 2008	8.09	8.16	7.85	8.02
884	NASDAQ	MKTX	Mon, May 12, 2008	7.96	8.12	7.70	8.09
883	NASDAQ	MKTX	Fri, May 9, 2008	8.10	8.10	7.73	7.92
882	NASDAQ	MKTX	Thu, May 8, 2008	8.10	8.69	8.06	8.22
881	NASDAQ	MKTX	Wed, May 7, 2008	8.94	9.54	8.07	8.09
880	NASDAQ	MKTX	Tue, May 6, 2008	8.81	9.19	8.70	9.00
879	NASDAQ	MKTX	Mon, May 5, 2008	9.22	9.22	8.90	8.94
878	NASDAQ	MKTX	Fri, May 2, 2008	9.34	9.53	8.99	9.12
877	NASDAQ	MKTX	Thu, May 1, 2008	8.83	9.54	8.83	9.21
876	NASDAQ	MKTX	Wed, Apr 30, 2008	8.61	9.09	8.60	8.79
875	NASDAQ	MKTX	Tue, Apr 29, 2008	8.68	8.88	8.57	8.57
874	NASDAQ	MKTX	Mon, Apr 28, 2008	8.71	8.85	8.41	8.71
873	NASDAQ	MKTX	Fri, Apr 25, 2008	8.12	8.72	8.12	8.72
872	NASDAQ	MKTX	Thu, Apr 24, 2008	8.16	8.27	8.02	8.07
871	NASDAQ	MKTX	Wed, Apr 23, 2008	8.02	8.51	7.92	8.14
870	NASDAQ	MKTX	Tue, Apr 22, 2008	8.85	8.85	7.86	7.98
869	NASDAQ	MKTX	Mon, Apr 21, 2008	9.18	9.18	8.88	8.91
868	NASDAQ	MKTX	Fri, Apr 18, 2008	9.14	9.27	8.84	9.27
867	NASDAQ	MKTX	Thu, Apr 17, 2008	9.06	9.10	8.73	8.94
866	NASDAQ	MKTX	Wed, Apr 16, 2008	8.77	9.12	8.72	9.08
865	NASDAQ	MKTX	Tue, Apr 15, 2008	8.56	8.64	8.40	8.62
864	NASDAQ	MKTX	Mon, Apr 14, 2008	8.39	8.66	8.34	8.52
863	NASDAQ	MKTX	Fri, Apr 11, 2008	8.86	8.97	8.38	8.41
862	NASDAQ	MKTX	Thu, Apr 10, 2008	9.29	9.54	8.85	8.95
861	NASDAQ	MKTX	Wed, Apr 9, 2008	10.06	10.17	9.28	9.31
860	NASDAQ	MKTX	Tue, Apr 8, 2008	10.14	10.40	10.03	10.03
859	NASDAQ	MKTX	Mon, Apr 7, 2008	10.43	10.43	10.21	10.26
858	NASDAQ	MKTX	Fri, Apr 4, 2008	10.06	10.50	9.53	10.35
857	NASDAQ	MKTX	Thu, Apr 3, 2008	10.16	10.26	9.96	10.01
856	NASDAQ	MKTX	Wed, Apr 2, 2008	10.13	10.31	9.75	10.21
855	NASDAQ	MKTX	Tue, Apr 1, 2008	10.13	10.74	8.47	10.15
854	NASDAQ	MKTX	Mon, Mar 31, 2008	10.31	10.48	9.94	9.94
853	NASDAQ	MKTX	Fri, Mar 28, 2008	10.72	10.99	10.23	10.29
852	NASDAQ	MKTX	Thu, Mar 27, 2008	11.47	11.50	10.77	10.81
851	NASDAQ	MKTX	Wed, Mar 26, 2008	11.35	11.50	10.92	11.42
850	NASDAQ	MKTX	Tue, Mar 25, 2008	11.60	11.60	11.10	11.43
849	NASDAQ	MKTX	Mon, Mar 24, 2008	11.03	11.74	11.00	11.58
848	NASDAQ	MKTX	Thu, Mar 20, 2008	10.87	11.06	10.03	11.00
847	NASDAQ	MKTX	Wed, Mar 19, 2008	10.26	10.72	9.90	10.10
846	NASDAQ	MKTX	Tue, Mar 18, 2008	9.92	10.23	9.62	10.15
845	NASDAQ	MKTX	Mon, Mar 17, 2008	9.37	10.00	9.28	9.71
844	NASDAQ	MKTX	Fri, Mar 14, 2008	10.29	10.29	9.53	9.62
843	NASDAQ	MKTX	Thu, Mar 13, 2008	9.74	10.20	9.43	10.18
842	NASDAQ	MKTX	Wed, Mar 12, 2008	10.39	10.60	9.77	9.81
841	NASDAQ	MKTX	Tue, Mar 11, 2008	9.83	10.39	9.49	10.38
840	NASDAQ	MKTX	Mon, Mar 10, 2008	9.45	10.04	9.37	9.56
839	NASDAQ	MKTX	Fri, Mar 7, 2008	9.35	10.32	9.30	9.43
838	NASDAQ	MKTX	Thu, Mar 6, 2008	9.50	10.00	8.83	8.83
837	NASDAQ	MKTX	Wed, Mar 5, 2008	9.68	10.17	9.37	9.57
836	NASDAQ	MKTX	Tue, Mar 4, 2008	9.38	9.75	9.20	9.61
835	NASDAQ	MKTX	Mon, Mar 3, 2008	9.45	10.05	9.38	9.50
834	NASDAQ	MKTX	Fri, Feb 29, 2008	9.77	9.85	9.34	9.37
833	NASDAQ	MKTX	Thu, Feb 28, 2008	9.88	10.51	9.80	9.90
832	NASDAQ	MKTX	Wed, Feb 27, 2008	9.95	10.26	9.75	10.00
831	NASDAQ	MKTX	Tue, Feb 26, 2008	9.71	10.15	9.69	10.07
830	NASDAQ	MKTX	Mon, Feb 25, 2008	9.35	9.69	9.16	9.57
829	NASDAQ	MKTX	Fri, Feb 22, 2008	9.45	9.69	9.20	9.37
828	NASDAQ	MKTX	Thu, Feb 21, 2008	9.71	10.10	9.40	9.42
827	NASDAQ	MKTX	Wed, Feb 20, 2008	9.76	9.84	9.41	9.62
826	NASDAQ	MKTX	Tue, Feb 19, 2008	10.00	10.29	9.72	9.83
825	NASDAQ	MKTX	Fri, Feb 15, 2008	9.57	10.21	9.57	9.85
824	NASDAQ	MKTX	Thu, Feb 14, 2008	10.60	10.76	9.97	10.06
823	NASDAQ	MKTX	Wed, Feb 13, 2008	9.87	10.59	9.84	10.59
822	NASDAQ	MKTX	Tue, Feb 12, 2008	9.67	10.01	9.57	9.75
821	NASDAQ	MKTX	Mon, Feb 11, 2008	9.57	10.03	9.25	9.60
820	NASDAQ	MKTX	Fri, Feb 8, 2008	9.55	10.08	9.55	9.55
819	NASDAQ	MKTX	Thu, Feb 7, 2008	9.39	9.88	9.37	9.56
818	NASDAQ	MKTX	Wed, Feb 6, 2008	9.24	10.24	9.24	9.48
817	NASDAQ	MKTX	Tue, Feb 5, 2008	9.26	9.50	9.00	9.01
816	NASDAQ	MKTX	Mon, Feb 4, 2008	9.48	9.66	9.27	9.48
815	NASDAQ	MKTX	Fri, Feb 1, 2008	9.51	9.60	9.26	9.53
814	NASDAQ	MKTX	Thu, Jan 31, 2008	9.30	9.59	9.25	9.45
813	NASDAQ	MKTX	Wed, Jan 30, 2008	9.45	9.71	9.33	9.34
812	NASDAQ	MKTX	Tue, Jan 29, 2008	9.73	9.75	9.47	9.52
811	NASDAQ	MKTX	Mon, Jan 28, 2008	9.66	9.77	9.43	9.65
810	NASDAQ	MKTX	Fri, Jan 25, 2008	9.88	10.00	9.57	9.66
809	NASDAQ	MKTX	Thu, Jan 24, 2008	9.83	10.11	9.63	9.72
808	NASDAQ	MKTX	Wed, Jan 23, 2008	10.02	10.43	9.60	9.79
807	NASDAQ	MKTX	Tue, Jan 22, 2008	9.95	10.56	9.80	10.19
806	NASDAQ	MKTX	Fri, Jan 18, 2008	10.05	10.79	10.05	10.34
805	NASDAQ	MKTX	Thu, Jan 17, 2008	10.55	10.77	10.03	10.11
804	NASDAQ	MKTX	Wed, Jan 16, 2008	10.91	10.99	10.42	10.53
803	NASDAQ	MKTX	Tue, Jan 15, 2008	10.36	10.95	10.30	10.93
802	NASDAQ	MKTX	Mon, Jan 14, 2008	10.55	10.63	10.43	10.53
801	NASDAQ	MKTX	Fri, Jan 11, 2008	10.52	10.62	10.21	10.45
800	NASDAQ	MKTX	Thu, Jan 10, 2008	10.22	10.74	9.81	10.62
799	NASDAQ	MKTX	Wed, Jan 9, 2008	10.56	10.66	9.26	10.43
798	NASDAQ	MKTX	Tue, Jan 8, 2008	12.11	12.11	10.56	10.63
797	NASDAQ	MKTX	Mon, Jan 7, 2008	11.85	12.26	11.84	12.08
796	NASDAQ	MKTX	Fri, Jan 4, 2008	11.86	12.33	11.77	11.77
795	NASDAQ	MKTX	Thu, Jan 3, 2008	12.27	12.47	12.00	12.00
794	NASDAQ	MKTX	Wed, Jan 2, 2008	12.77	12.97	12.19	12.28
793	NASDAQ	MKTX	Mon, Dec 31, 2007	12.73	12.97	12.47	12.83
792	NASDAQ	MKTX	Fri, Dec 28, 2007	12.92	13.21	12.79	12.82
791	NASDAQ	MKTX	Thu, Dec 27, 2007	13.34	13.54	12.78	12.78
790	NASDAQ	MKTX	Wed, Dec 26, 2007	13.24	13.55	13.00	13.35
789	NASDAQ	MKTX	Mon, Dec 24, 2007	13.34	13.62	12.93	13.36
788	NASDAQ	MKTX	Fri, Dec 21, 2007	13.08	13.54	12.98	13.25
787	NASDAQ	MKTX	Thu, Dec 20, 2007	12.50	12.91	12.26	12.91
786	NASDAQ	MKTX	Wed, Dec 19, 2007	12.10	12.71	12.00	12.38
785	NASDAQ	MKTX	Tue, Dec 18, 2007	11.84	12.27	11.81	12.11
784	NASDAQ	MKTX	Mon, Dec 17, 2007	12.12	12.27	11.70	11.70
783	NASDAQ	MKTX	Fri, Dec 14, 2007	12.39	12.54	11.82	12.22
782	NASDAQ	MKTX	Thu, Dec 13, 2007	13.03	13.15	12.42	12.50
781	NASDAQ	MKTX	Wed, Dec 12, 2007	13.57	14.07	13.01	13.29
780	NASDAQ	MKTX	Tue, Dec 11, 2007	13.84	14.05	12.97	13.14
779	NASDAQ	MKTX	Mon, Dec 10, 2007	13.73	14.05	13.64	13.74
778	NASDAQ	MKTX	Fri, Dec 7, 2007	13.87	14.01	13.59	13.72
777	NASDAQ	MKTX	Thu, Dec 6, 2007	13.62	14.38	13.62	13.80
776	NASDAQ	MKTX	Wed, Dec 5, 2007	13.74	14.16	13.61	13.65
775	NASDAQ	MKTX	Tue, Dec 4, 2007	14.00	14.05	13.50	13.53
774	NASDAQ	MKTX	Mon, Dec 3, 2007	14.34	14.51	14.01	14.04
773	NASDAQ	MKTX	Fri, Nov 30, 2007	15.25	15.25	14.28	14.36
772	NASDAQ	MKTX	Thu, Nov 29, 2007	15.31	15.31	14.89	14.98
771	NASDAQ	MKTX	Wed, Nov 28, 2007	14.57	15.45	14.55	15.41
770	NASDAQ	MKTX	Tue, Nov 27, 2007	14.37	14.58	14.10	14.38
769	NASDAQ	MKTX	Mon, Nov 26, 2007	15.00	15.00	14.05	14.32
768	NASDAQ	MKTX	Fri, Nov 23, 2007	15.22	15.54	14.86	15.01
767	NASDAQ	MKTX	Wed, Nov 21, 2007	15.44	15.70	14.98	15.09
766	NASDAQ	MKTX	Tue, Nov 20, 2007	15.22	15.65	14.95	15.56
765	NASDAQ	MKTX	Mon, Nov 19, 2007	15.65	15.78	14.97	15.25
764	NASDAQ	MKTX	Fri, Nov 16, 2007	15.47	15.85	15.16	15.85
763	NASDAQ	MKTX	Thu, Nov 15, 2007	15.65	15.84	15.13	15.42
762	NASDAQ	MKTX	Wed, Nov 14, 2007	15.86	15.86	15.51	15.76
761	NASDAQ	MKTX	Tue, Nov 13, 2007	15.61	15.85	15.32	15.85
760	NASDAQ	MKTX	Mon, Nov 12, 2007	15.42	16.10	15.19	15.45
759	NASDAQ	MKTX	Fri, Nov 9, 2007	15.26	15.78	15.05	15.41
758	NASDAQ	MKTX	Thu, Nov 8, 2007	15.31	15.68	15.08	15.47
757	NASDAQ	MKTX	Wed, Nov 7, 2007	15.43	15.91	14.96	15.14
756	NASDAQ	MKTX	Tue, Nov 6, 2007	15.80	15.84	15.11	15.64
755	NASDAQ	MKTX	Mon, Nov 5, 2007	15.50	15.88	15.16	15.76
754	NASDAQ	MKTX	Fri, Nov 2, 2007	15.58	15.97	15.46	15.83
753	NASDAQ	MKTX	Thu, Nov 1, 2007	15.36	15.63	14.95	15.36
752	NASDAQ	MKTX	Wed, Oct 31, 2007	14.75	15.85	14.30	15.67
751	NASDAQ	MKTX	Tue, Oct 30, 2007	15.01	15.35	15.00	15.10
750	NASDAQ	MKTX	Mon, Oct 29, 2007	15.30	15.48	15.07	15.12
749	NASDAQ	MKTX	Fri, Oct 26, 2007	15.39	15.54	15.15	15.32
748	NASDAQ	MKTX	Thu, Oct 25, 2007	15.26	15.40	14.99	15.16
747	NASDAQ	MKTX	Wed, Oct 24, 2007	15.32	15.41	14.76	15.15
746	NASDAQ	MKTX	Tue, Oct 23, 2007	15.75	15.75	15.01	15.46
745	NASDAQ	MKTX	Mon, Oct 22, 2007	15.07	15.71	14.92	15.60
744	NASDAQ	MKTX	Fri, Oct 19, 2007	15.75	15.75	15.09	15.29
743	NASDAQ	MKTX	Thu, Oct 18, 2007	15.49	16.03	15.30	15.77
742	NASDAQ	MKTX	Wed, Oct 17, 2007	15.17	15.56	15.12	15.56
741	NASDAQ	MKTX	Tue, Oct 16, 2007	14.77	15.18	14.63	14.97
740	NASDAQ	MKTX	Mon, Oct 15, 2007	15.02	15.11	14.67	14.84
739	NASDAQ	MKTX	Fri, Oct 12, 2007	15.15	15.38	14.93	15.05
738	NASDAQ	MKTX	Thu, Oct 11, 2007	15.45	15.55	14.62	15.16
737	NASDAQ	MKTX	Wed, Oct 10, 2007	15.31	15.47	15.07	15.32
736	NASDAQ	MKTX	Tue, Oct 9, 2007	15.85	15.85	14.87	15.34
735	NASDAQ	MKTX	Mon, Oct 8, 2007	16.27	16.27	15.62	15.84
734	NASDAQ	MKTX	Fri, Oct 5, 2007	16.30	17.12	16.27	16.34
733	NASDAQ	MKTX	Thu, Oct 4, 2007	16.17	16.69	16.07	16.10
732	NASDAQ	MKTX	Wed, Oct 3, 2007	16.13	16.56	15.88	16.07
731	NASDAQ	MKTX	Tue, Oct 2, 2007	15.99	16.39	15.68	16.26
730	NASDAQ	MKTX	Mon, Oct 1, 2007	14.93	16.62	14.85	16.00
729	NASDAQ	MKTX	Fri, Sep 28, 2007	15.65	15.75	14.99	15.00
728	NASDAQ	MKTX	Thu, Sep 27, 2007	15.53	16.06	15.53	15.69
727	NASDAQ	MKTX	Wed, Sep 26, 2007	15.26	15.72	15.21	15.43
726	NASDAQ	MKTX	Tue, Sep 25, 2007	14.85	15.16	14.75	15.13
725	NASDAQ	MKTX	Mon, Sep 24, 2007	15.27	15.43	14.62	14.92
724	NASDAQ	MKTX	Fri, Sep 21, 2007	15.63	15.69	15.12	15.24
723	NASDAQ	MKTX	Thu, Sep 20, 2007	15.70	16.14	15.41	15.48
722	NASDAQ	MKTX	Wed, Sep 19, 2007	15.11	15.80	15.11	15.75
721	NASDAQ	MKTX	Tue, Sep 18, 2007	14.42	15.15	14.21	15.11
720	NASDAQ	MKTX	Mon, Sep 17, 2007	14.01	14.83	14.01	14.37
719	NASDAQ	MKTX	Fri, Sep 14, 2007	14.59	14.59	13.49	14.00
718	NASDAQ	MKTX	Thu, Sep 13, 2007	15.81	15.81	14.53	14.66
717	NASDAQ	MKTX	Wed, Sep 12, 2007	16.29	16.40	15.32	15.65
716	NASDAQ	MKTX	Tue, Sep 11, 2007	16.19	16.59	15.96	16.38
715	NASDAQ	MKTX	Mon, Sep 10, 2007	15.52	16.13	15.50	16.05
714	NASDAQ	MKTX	Fri, Sep 7, 2007	16.78	17.11	15.47	15.55
713	NASDAQ	MKTX	Thu, Sep 6, 2007	17.10	17.31	16.98	17.09
712	NASDAQ	MKTX	Wed, Sep 5, 2007	17.25	17.58	16.96	17.04
711	NASDAQ	MKTX	Tue, Sep 4, 2007	17.32	17.53	16.99	17.40
710	NASDAQ	MKTX	Fri, Aug 31, 2007	17.68	17.86	17.40	17.43
709	NASDAQ	MKTX	Thu, Aug 30, 2007	16.72	17.65	16.69	17.39
708	NASDAQ	MKTX	Wed, Aug 29, 2007	16.83	17.13	16.22	16.95
707	NASDAQ	MKTX	Tue, Aug 28, 2007	17.02	17.40	16.63	16.67
706	NASDAQ	MKTX	Mon, Aug 27, 2007	17.82	17.82	17.15	17.20
705	NASDAQ	MKTX	Fri, Aug 24, 2007	17.25	17.94	17.04	17.85
704	NASDAQ	MKTX	Thu, Aug 23, 2007	17.43	17.43	16.77	17.17
703	NASDAQ	MKTX	Wed, Aug 22, 2007	17.64	17.74	16.88	17.28
702	NASDAQ	MKTX	Tue, Aug 21, 2007	17.44	17.65	16.77	17.51
701	NASDAQ	MKTX	Mon, Aug 20, 2007	17.65	17.74	16.88	17.62
700	NASDAQ	MKTX	Fri, Aug 17, 2007	17.99	18.25	17.06	17.59
699	NASDAQ	MKTX	Thu, Aug 16, 2007	15.38	17.42	15.38	17.40
698	NASDAQ	MKTX	Wed, Aug 15, 2007	15.58	15.91	15.01	15.42
697	NASDAQ	MKTX	Tue, Aug 14, 2007	16.60	16.75	15.45	15.45
696	NASDAQ	MKTX	Mon, Aug 13, 2007	17.65	17.65	16.23	16.50
695	NASDAQ	MKTX	Fri, Aug 10, 2007	17.20	17.65	16.50	17.45
694	NASDAQ	MKTX	Thu, Aug 9, 2007	17.14	17.96	16.75	17.60
693	NASDAQ	MKTX	Wed, Aug 8, 2007	18.38	18.39	17.51	17.65
692	NASDAQ	MKTX	Tue, Aug 7, 2007	17.48	18.38	17.16	18.18
691	NASDAQ	MKTX	Mon, Aug 6, 2007	17.04	17.67	16.51	17.62
690	NASDAQ	MKTX	Fri, Aug 3, 2007	17.92	18.00	16.94	16.99
689	NASDAQ	MKTX	Thu, Aug 2, 2007	17.15	18.25	17.13	17.89
688	NASDAQ	MKTX	Wed, Aug 1, 2007	16.50	17.45	16.43	17.12
687	NASDAQ	MKTX	Tue, Jul 31, 2007	17.45	17.73	16.49	16.61
686	NASDAQ	MKTX	Mon, Jul 30, 2007	17.75	18.12	17.14	17.44
685	NASDAQ	MKTX	Fri, Jul 27, 2007	18.13	18.38	17.83	17.85
684	NASDAQ	MKTX	Thu, Jul 26, 2007	18.33	18.56	18.06	18.26
683	NASDAQ	MKTX	Wed, Jul 25, 2007	18.73	18.91	18.46	18.65
682	NASDAQ	MKTX	Tue, Jul 24, 2007	18.80	19.34	18.41	18.56
681	NASDAQ	MKTX	Mon, Jul 23, 2007	19.01	19.39	18.87	18.90
680	NASDAQ	MKTX	Fri, Jul 20, 2007	19.25	19.31	18.76	18.90
679	NASDAQ	MKTX	Thu, Jul 19, 2007	19.40	19.40	19.10	19.29
678	NASDAQ	MKTX	Wed, Jul 18, 2007	19.24	19.32	18.64	19.24
677	NASDAQ	MKTX	Tue, Jul 17, 2007	19.22	19.45	19.08	19.32
676	NASDAQ	MKTX	Mon, Jul 16, 2007	19.00	19.87	18.77	19.14
675	NASDAQ	MKTX	Fri, Jul 13, 2007	19.14	19.49	19.13	19.20
674	NASDAQ	MKTX	Thu, Jul 12, 2007	19.00	19.21	18.86	19.14
673	NASDAQ	MKTX	Wed, Jul 11, 2007	18.93	19.05	18.64	18.86
672	NASDAQ	MKTX	Tue, Jul 10, 2007	19.21	19.25	18.77	18.90
671	NASDAQ	MKTX	Mon, Jul 9, 2007	19.00	19.15	18.86	19.10
670	NASDAQ	MKTX	Fri, Jul 6, 2007	18.95	19.00	18.63	18.94
669	NASDAQ	MKTX	Thu, Jul 5, 2007	18.87	18.90	18.38	18.88
668	NASDAQ	MKTX	Tue, Jul 3, 2007	18.20	18.99	18.10	18.75
667	NASDAQ	MKTX	Mon, Jul 2, 2007	18.21	18.21	18.00	18.08
666	NASDAQ	MKTX	Fri, Jun 29, 2007	18.14	18.39	17.99	17.99
665	NASDAQ	MKTX	Thu, Jun 28, 2007	18.24	18.55	17.92	18.04
664	NASDAQ	MKTX	Wed, Jun 27, 2007	17.99	18.22	17.65	18.20
663	NASDAQ	MKTX	Tue, Jun 26, 2007	17.78	18.10	17.27	18.10
662	NASDAQ	MKTX	Mon, Jun 25, 2007	17.00	17.82	16.75	17.65
661	NASDAQ	MKTX	Fri, Jun 22, 2007	17.03	17.24	16.67	17.02
660	NASDAQ	MKTX	Thu, Jun 21, 2007	16.93	17.14	16.65	17.06
659	NASDAQ	MKTX	Wed, Jun 20, 2007	17.34	17.43	16.99	17.01
658	NASDAQ	MKTX	Tue, Jun 19, 2007	17.48	17.48	17.12	17.33
657	NASDAQ	MKTX	Mon, Jun 18, 2007	17.42	17.68	16.97	17.64
656	NASDAQ	MKTX	Fri, Jun 15, 2007	17.42	17.56	17.12	17.44
655	NASDAQ	MKTX	Thu, Jun 14, 2007	16.82	17.29	16.82	17.14
654	NASDAQ	MKTX	Wed, Jun 13, 2007	16.70	17.20	16.54	16.78
653	NASDAQ	MKTX	Tue, Jun 12, 2007	17.20	17.22	16.59	16.73
652	NASDAQ	MKTX	Mon, Jun 11, 2007	16.92	17.34	16.14	17.32
651	NASDAQ	MKTX	Fri, Jun 8, 2007	17.62	18.02	17.46	18.00
650	NASDAQ	MKTX	Thu, Jun 7, 2007	17.65	17.87	17.40	17.68
649	NASDAQ	MKTX	Wed, Jun 6, 2007	17.75	17.90	17.21	17.89
648	NASDAQ	MKTX	Tue, Jun 5, 2007	17.62	18.00	17.47	17.80
647	NASDAQ	MKTX	Mon, Jun 4, 2007	17.90	17.98	17.30	17.67
646	NASDAQ	MKTX	Fri, Jun 1, 2007	17.74	17.88	17.42	17.87
645	NASDAQ	MKTX	Thu, May 31, 2007	17.40	17.72	17.17	17.67
644	NASDAQ	MKTX	Wed, May 30, 2007	16.52	17.48	16.44	17.46
643	NASDAQ	MKTX	Tue, May 29, 2007	16.48	16.69	16.17	16.66
642	NASDAQ	MKTX	Fri, May 25, 2007	16.26	16.50	16.22	16.45
641	NASDAQ	MKTX	Thu, May 24, 2007	16.23	16.52	16.00	16.23
640	NASDAQ	MKTX	Wed, May 23, 2007	16.77	16.77	16.15	16.19
639	NASDAQ	MKTX	Tue, May 22, 2007	16.55	16.78	15.98	16.68
638	NASDAQ	MKTX	Mon, May 21, 2007	16.16	16.82	15.96	16.49
637	NASDAQ	MKTX	Fri, May 18, 2007	16.05	16.22	15.72	16.21
636	NASDAQ	MKTX	Thu, May 17, 2007	16.16	16.26	15.61	16.01
635	NASDAQ	MKTX	Wed, May 16, 2007	16.02	16.20	15.88	16.17
634	NASDAQ	MKTX	Tue, May 15, 2007	16.19	16.61	15.84	16.00
633	NASDAQ	MKTX	Mon, May 14, 2007	17.25	17.25	16.17	16.27
632	NASDAQ	MKTX	Fri, May 11, 2007	16.51	17.25	16.40	17.21
631	NASDAQ	MKTX	Thu, May 10, 2007	17.49	17.51	16.23	16.26
630	NASDAQ	MKTX	Wed, May 9, 2007	17.53	17.83	17.40	17.64
629	NASDAQ	MKTX	Tue, May 8, 2007	17.12	17.78	16.81	17.60
628	NASDAQ	MKTX	Mon, May 7, 2007	17.47	17.48	16.61	17.17
627	NASDAQ	MKTX	Fri, May 4, 2007	16.69	17.48	16.58	17.48
626	NASDAQ	MKTX	Thu, May 3, 2007	16.19	16.85	15.75	16.59
625	NASDAQ	MKTX	Wed, May 2, 2007	16.67	16.67	15.99	16.04
624	NASDAQ	MKTX	Tue, May 1, 2007	16.49	16.74	16.38	16.65
623	NASDAQ	MKTX	Mon, Apr 30, 2007	16.70	16.97	16.37	16.38
622	NASDAQ	MKTX	Fri, Apr 27, 2007	16.99	17.15	16.62	16.71
621	NASDAQ	MKTX	Thu, Apr 26, 2007	17.08	17.19	16.82	17.00
620	NASDAQ	MKTX	Wed, Apr 25, 2007	16.99	17.23	16.90	17.07
619	NASDAQ	MKTX	Tue, Apr 24, 2007	16.81	17.00	16.73	16.87
618	NASDAQ	MKTX	Mon, Apr 23, 2007	17.04	17.09	16.77	16.81
617	NASDAQ	MKTX	Fri, Apr 20, 2007	16.49	17.38	16.27	17.11
616	NASDAQ	MKTX	Thu, Apr 19, 2007	16.95	17.02	16.21	16.33
615	NASDAQ	MKTX	Wed, Apr 18, 2007	16.53	17.17	16.53	16.97
614	NASDAQ	MKTX	Tue, Apr 17, 2007	17.54	17.54	16.56	16.67
613	NASDAQ	MKTX	Mon, Apr 16, 2007	16.19	17.57	16.18	17.50
612	NASDAQ	MKTX	Fri, Apr 13, 2007	16.21	16.30	16.12	16.20
611	NASDAQ	MKTX	Thu, Apr 12, 2007	16.17	16.25	15.98	16.23
610	NASDAQ	MKTX	Wed, Apr 11, 2007	16.28	16.43	16.00	16.24
609	NASDAQ	MKTX	Tue, Apr 10, 2007	16.42	16.75	16.19	16.24
608	NASDAQ	MKTX	Mon, Apr 9, 2007	16.97	16.97	16.27	16.42
607	NASDAQ	MKTX	Thu, Apr 5, 2007	16.92	16.95	16.60	16.95
606	NASDAQ	MKTX	Wed, Apr 4, 2007	16.99	17.01	16.65	16.89
605	NASDAQ	MKTX	Tue, Apr 3, 2007	16.88	16.99	16.68	16.96
604	NASDAQ	MKTX	Mon, Apr 2, 2007	16.78	16.96	16.64	16.80
603	NASDAQ	MKTX	Fri, Mar 30, 2007	16.66	16.80	16.55	16.74
602	NASDAQ	MKTX	Thu, Mar 29, 2007	16.33	16.74	16.31	16.61
601	NASDAQ	MKTX	Wed, Mar 28, 2007	16.42	16.48	16.20	16.27
600	NASDAQ	MKTX	Tue, Mar 27, 2007	16.67	16.73	16.43	16.50
599	NASDAQ	MKTX	Mon, Mar 26, 2007	16.86	16.92	16.67	16.70
598	NASDAQ	MKTX	Fri, Mar 23, 2007	16.67	17.11	16.62	16.95
597	NASDAQ	MKTX	Thu, Mar 22, 2007	15.70	16.99	15.56	16.76
596	NASDAQ	MKTX	Wed, Mar 21, 2007	15.09	15.74	15.05	15.68
595	NASDAQ	MKTX	Tue, Mar 20, 2007	15.04	15.19	14.93	15.04
594	NASDAQ	MKTX	Mon, Mar 19, 2007	14.87	15.58	14.79	15.00
593	NASDAQ	MKTX	Fri, Mar 16, 2007	14.99	15.05	14.51	14.84
592	NASDAQ	MKTX	Thu, Mar 15, 2007	14.52	15.10	14.52	15.00
591	NASDAQ	MKTX	Wed, Mar 14, 2007	14.08	15.06	13.99	14.50
590	NASDAQ	MKTX	Tue, Mar 13, 2007	14.85	14.94	14.01	14.14
589	NASDAQ	MKTX	Mon, Mar 12, 2007	14.98	15.10	14.85	14.98
588	NASDAQ	MKTX	Fri, Mar 9, 2007	14.45	14.99	14.20	14.98
587	NASDAQ	MKTX	Thu, Mar 8, 2007	14.55	14.82	14.21	14.34
586	NASDAQ	MKTX	Wed, Mar 7, 2007	14.99	14.99	14.26	14.40
585	NASDAQ	MKTX	Tue, Mar 6, 2007	14.37	15.11	14.37	14.99
584	NASDAQ	MKTX	Mon, Mar 5, 2007	14.44	14.68	14.24	14.30
583	NASDAQ	MKTX	Fri, Mar 2, 2007	13.73	14.63	13.73	14.58
582	NASDAQ	MKTX	Thu, Mar 1, 2007	13.74	14.06	13.60	13.81
581	NASDAQ	MKTX	Wed, Feb 28, 2007	14.06	14.22	13.53	14.02
580	NASDAQ	MKTX	Tue, Feb 27, 2007	14.28	14.28	13.99	13.99
579	NASDAQ	MKTX	Mon, Feb 26, 2007	14.86	14.86	14.25	14.35
578	NASDAQ	MKTX	Fri, Feb 23, 2007	14.68	14.94	14.56	14.75
577	NASDAQ	MKTX	Thu, Feb 22, 2007	14.51	14.74	14.45	14.71
576	NASDAQ	MKTX	Wed, Feb 21, 2007	14.48	14.68	14.17	14.48
575	NASDAQ	MKTX	Tue, Feb 20, 2007	14.17	14.59	14.15	14.55
574	NASDAQ	MKTX	Fri, Feb 16, 2007	14.16	14.32	14.00	14.24
573	NASDAQ	MKTX	Thu, Feb 15, 2007	14.04	14.22	13.92	14.17
572	NASDAQ	MKTX	Wed, Feb 14, 2007	14.04	14.14	13.93	14.06
571	NASDAQ	MKTX	Tue, Feb 13, 2007	13.71	14.22	13.62	13.95
570	NASDAQ	MKTX	Mon, Feb 12, 2007	13.55	13.71	13.44	13.65
569	NASDAQ	MKTX	Fri, Feb 9, 2007	13.75	13.80	13.01	13.46
568	NASDAQ	MKTX	Thu, Feb 8, 2007	13.15	13.75	13.15	13.69
567	NASDAQ	MKTX	Wed, Feb 7, 2007	12.93	13.80	12.93	13.41
566	NASDAQ	MKTX	Tue, Feb 6, 2007	12.48	12.80	12.47	12.76
565	NASDAQ	MKTX	Mon, Feb 5, 2007	12.45	12.63	12.25	12.41
564	NASDAQ	MKTX	Fri, Feb 2, 2007	12.70	12.70	12.46	12.46
563	NASDAQ	MKTX	Thu, Feb 1, 2007	12.73	12.78	12.63	12.68
562	NASDAQ	MKTX	Wed, Jan 31, 2007	12.75	12.82	12.62	12.67
561	NASDAQ	MKTX	Tue, Jan 30, 2007	12.80	12.83	12.78	12.80
560	NASDAQ	MKTX	Mon, Jan 29, 2007	12.71	12.81	12.70	12.75
559	NASDAQ	MKTX	Fri, Jan 26, 2007	12.82	12.88	12.70	12.76
558	NASDAQ	MKTX	Thu, Jan 25, 2007	13.09	13.09	12.68	12.82
557	NASDAQ	MKTX	Wed, Jan 24, 2007	13.19	13.19	12.96	12.97
556	NASDAQ	MKTX	Tue, Jan 23, 2007	12.76	13.19	12.74	13.13
555	NASDAQ	MKTX	Mon, Jan 22, 2007	12.74	12.90	12.70	12.80
554	NASDAQ	MKTX	Fri, Jan 19, 2007	12.70	12.82	12.70	12.76
553	NASDAQ	MKTX	Thu, Jan 18, 2007	12.86	12.99	12.71	12.74
552	NASDAQ	MKTX	Wed, Jan 17, 2007	12.75	13.03	12.75	12.90
551	NASDAQ	MKTX	Tue, Jan 16, 2007	13.00	13.21	12.70	12.80
550	NASDAQ	MKTX	Fri, Jan 12, 2007	12.88	13.02	12.88	12.96
549	NASDAQ	MKTX	Thu, Jan 11, 2007	12.88	13.03	12.88	12.94
548	NASDAQ	MKTX	Wed, Jan 10, 2007	12.78	13.02	12.74	12.88
547	NASDAQ	MKTX	Tue, Jan 9, 2007	13.11	13.11	12.71	12.90
546	NASDAQ	MKTX	Mon, Jan 8, 2007	12.96	13.16	12.85	13.04
545	NASDAQ	MKTX	Fri, Jan 5, 2007	13.40	13.40	12.89	12.98
544	NASDAQ	MKTX	Thu, Jan 4, 2007	13.45	13.54	13.27	13.40
543	NASDAQ	MKTX	Wed, Jan 3, 2007	13.62	13.66	13.39	13.48
542	NASDAQ	MKTX	Fri, Dec 29, 2006	13.82	13.82	13.46	13.57
541	NASDAQ	MKTX	Thu, Dec 28, 2006	13.74	13.75	13.62	13.66
540	NASDAQ	MKTX	Wed, Dec 27, 2006	13.85	13.85	13.70	13.75
539	NASDAQ	MKTX	Tue, Dec 26, 2006	13.55	13.89	13.55	13.81
538	NASDAQ	MKTX	Fri, Dec 22, 2006	13.61	13.72	13.49	13.52
537	NASDAQ	MKTX	Thu, Dec 21, 2006	13.79	13.80	13.48	13.58
536	NASDAQ	MKTX	Wed, Dec 20, 2006	13.85	13.89	13.70	13.75
535	NASDAQ	MKTX	Tue, Dec 19, 2006	13.82	13.91	13.68	13.70
534	NASDAQ	MKTX	Mon, Dec 18, 2006	13.98	14.03	13.80	13.84
533	NASDAQ	MKTX	Fri, Dec 15, 2006	14.01	14.07	13.90	13.92
532	NASDAQ	MKTX	Thu, Dec 14, 2006	14.09	14.16	13.93	13.98
531	NASDAQ	MKTX	Wed, Dec 13, 2006	14.45	14.47	13.95	14.03
530	NASDAQ	MKTX	Tue, Dec 12, 2006	14.49	14.53	14.21	14.37
529	NASDAQ	MKTX	Mon, Dec 11, 2006	14.72	14.75	14.41	14.47
528	NASDAQ	MKTX	Fri, Dec 8, 2006	14.62	14.71	14.28	14.71
527	NASDAQ	MKTX	Thu, Dec 7, 2006	14.50	14.80	14.22	14.59
526	NASDAQ	MKTX	Wed, Dec 6, 2006	14.59	14.59	14.25	14.43
525	NASDAQ	MKTX	Tue, Dec 5, 2006	14.72	14.72	14.49	14.65
524	NASDAQ	MKTX	Mon, Dec 4, 2006	14.47	14.75	14.31	14.68
523	NASDAQ	MKTX	Fri, Dec 1, 2006	14.36	14.52	14.15	14.47
522	NASDAQ	MKTX	Thu, Nov 30, 2006	14.39	14.67	14.15	14.40
521	NASDAQ	MKTX	Wed, Nov 29, 2006	14.33	14.62	14.23	14.41
520	NASDAQ	MKTX	Tue, Nov 28, 2006	14.10	14.58	14.10	14.33
519	NASDAQ	MKTX	Mon, Nov 27, 2006	14.89	15.05	14.15	14.20
518	NASDAQ	MKTX	Fri, Nov 24, 2006	14.95	15.09	14.70	14.95
517	NASDAQ	MKTX	Wed, Nov 22, 2006	14.89	15.09	14.60	14.95
516	NASDAQ	MKTX	Tue, Nov 21, 2006	14.43	14.90	14.39	14.83
515	NASDAQ	MKTX	Mon, Nov 20, 2006	14.26	14.60	14.17	14.36
514	NASDAQ	MKTX	Fri, Nov 17, 2006	14.09	14.31	14.03	14.25
513	NASDAQ	MKTX	Thu, Nov 16, 2006	14.03	14.45	13.93	14.12
512	NASDAQ	MKTX	Wed, Nov 15, 2006	13.89	14.08	13.80	14.07
511	NASDAQ	MKTX	Tue, Nov 14, 2006	13.84	13.90	13.37	13.90
510	NASDAQ	MKTX	Mon, Nov 13, 2006	13.65	14.01	13.63	13.89
509	NASDAQ	MKTX	Fri, Nov 10, 2006	12.54	13.65	12.54	13.50
508	NASDAQ	MKTX	Thu, Nov 9, 2006	12.63	12.85	12.38	12.57
507	NASDAQ	MKTX	Wed, Nov 8, 2006	12.89	12.90	12.55	12.62
506	NASDAQ	MKTX	Tue, Nov 7, 2006	12.37	13.14	12.37	12.93
505	NASDAQ	MKTX	Mon, Nov 6, 2006	12.05	12.46	11.95	12.39
504	NASDAQ	MKTX	Fri, Nov 3, 2006	12.12	12.25	11.82	12.00
503	NASDAQ	MKTX	Thu, Nov 2, 2006	11.24	12.40	11.24	12.06
502	NASDAQ	MKTX	Wed, Nov 1, 2006	11.52	11.52	11.23	11.33
501	NASDAQ	MKTX	Tue, Oct 31, 2006	11.37	11.53	11.14	11.25
500	NASDAQ	MKTX	Mon, Oct 30, 2006	11.03	11.32	11.01	11.29
499	NASDAQ	MKTX	Fri, Oct 27, 2006	11.11	11.38	11.03	11.04
498	NASDAQ	MKTX	Thu, Oct 26, 2006	11.30	11.40	11.07	11.19
497	NASDAQ	MKTX	Wed, Oct 25, 2006	11.17	11.30	11.12	11.19
496	NASDAQ	MKTX	Tue, Oct 24, 2006	11.13	11.19	11.03	11.15
495	NASDAQ	MKTX	Mon, Oct 23, 2006	11.19	11.21	11.08	11.20
494	NASDAQ	MKTX	Fri, Oct 20, 2006	11.22	11.25	10.99	11.20
493	NASDAQ	MKTX	Thu, Oct 19, 2006	11.00	11.27	10.84	11.17
492	NASDAQ	MKTX	Wed, Oct 18, 2006	11.21	11.50	10.95	11.06
491	NASDAQ	MKTX	Tue, Oct 17, 2006	10.89	11.34	10.89	11.17
490	NASDAQ	MKTX	Mon, Oct 16, 2006	10.83	11.00	10.83	10.96
489	NASDAQ	MKTX	Fri, Oct 13, 2006	10.62	10.87	10.42	10.78
488	NASDAQ	MKTX	Thu, Oct 12, 2006	10.34	10.75	10.34	10.60
487	NASDAQ	MKTX	Wed, Oct 11, 2006	10.22	10.45	10.10	10.25
486	NASDAQ	MKTX	Tue, Oct 10, 2006	10.46	10.46	10.01	10.26
485	NASDAQ	MKTX	Mon, Oct 9, 2006	10.34	10.40	10.30	10.40
484	NASDAQ	MKTX	Fri, Oct 6, 2006	10.35	10.50	10.29	10.40
483	NASDAQ	MKTX	Thu, Oct 5, 2006	10.39	10.50	10.23	10.43
482	NASDAQ	MKTX	Wed, Oct 4, 2006	10.10	10.42	10.10	10.40
481	NASDAQ	MKTX	Tue, Oct 3, 2006	10.25	10.30	10.08	10.10
480	NASDAQ	MKTX	Mon, Oct 2, 2006	10.43	10.52	10.26	10.28
479	NASDAQ	MKTX	Fri, Sep 29, 2006	10.62	10.62	10.38	10.47
478	NASDAQ	MKTX	Thu, Sep 28, 2006	10.45	10.65	10.45	10.58
477	NASDAQ	MKTX	Wed, Sep 27, 2006	10.31	10.41	10.30	10.41
476	NASDAQ	MKTX	Tue, Sep 26, 2006	10.07	10.41	10.07	10.36
475	NASDAQ	MKTX	Mon, Sep 25, 2006	9.90	10.10	9.80	10.05
474	NASDAQ	MKTX	Fri, Sep 22, 2006	9.95	10.04	9.80	9.86
473	NASDAQ	MKTX	Thu, Sep 21, 2006	10.10	10.15	9.89	10.00
472	NASDAQ	MKTX	Wed, Sep 20, 2006	10.15	10.20	9.95	10.05
471	NASDAQ	MKTX	Tue, Sep 19, 2006	10.32	10.33	9.72	10.09
470	NASDAQ	MKTX	Mon, Sep 18, 2006	10.32	10.35	10.26	10.28
469	NASDAQ	MKTX	Fri, Sep 15, 2006	10.48	10.61	10.34	10.36
468	NASDAQ	MKTX	Thu, Sep 14, 2006	10.16	10.43	10.16	10.34
467	NASDAQ	MKTX	Wed, Sep 13, 2006	10.26	10.39	10.21	10.25
466	NASDAQ	MKTX	Tue, Sep 12, 2006	10.10	10.30	9.88	10.25
465	NASDAQ	MKTX	Mon, Sep 11, 2006	9.81	10.09	9.74	10.04
464	NASDAQ	MKTX	Fri, Sep 8, 2006	9.55	9.89	9.53	9.85
463	NASDAQ	MKTX	Thu, Sep 7, 2006	9.47	9.70	9.40	9.50
462	NASDAQ	MKTX	Wed, Sep 6, 2006	9.65	9.97	9.54	9.55
461	NASDAQ	MKTX	Tue, Sep 5, 2006	9.74	9.79	9.63	9.74
460	NASDAQ	MKTX	Fri, Sep 1, 2006	9.45	9.76	9.41	9.76
459	NASDAQ	MKTX	Thu, Aug 31, 2006	9.54	9.68	9.40	9.42
458	NASDAQ	MKTX	Wed, Aug 30, 2006	9.64	9.67	9.48	9.50
457	NASDAQ	MKTX	Tue, Aug 29, 2006	9.62	9.66	9.37	9.66
456	NASDAQ	MKTX	Mon, Aug 28, 2006	9.55	9.69	9.42	9.60
455	NASDAQ	MKTX	Fri, Aug 25, 2006	9.59	9.63	9.46	9.54
454	NASDAQ	MKTX	Thu, Aug 24, 2006	9.71	9.75	9.58	9.65
453	NASDAQ	MKTX	Wed, Aug 23, 2006	9.80	9.91	9.63	9.64
452	NASDAQ	MKTX	Tue, Aug 22, 2006	9.70	9.85	9.68	9.76
451	NASDAQ	MKTX	Mon, Aug 21, 2006	9.85	9.85	9.68	9.71
450	NASDAQ	MKTX	Fri, Aug 18, 2006	9.91	9.98	9.75	9.92
449	NASDAQ	MKTX	Thu, Aug 17, 2006	9.66	9.99	9.63	9.83
448	NASDAQ	MKTX	Wed, Aug 16, 2006	9.80	9.98	9.55	9.72
447	NASDAQ	MKTX	Tue, Aug 15, 2006	9.28	9.76	9.27	9.68
446	NASDAQ	MKTX	Mon, Aug 14, 2006	9.30	9.57	9.13	9.17
445	NASDAQ	MKTX	Fri, Aug 11, 2006	8.98	9.24	8.96	9.18
444	NASDAQ	MKTX	Thu, Aug 10, 2006	8.85	9.13	8.77	9.04
443	NASDAQ	MKTX	Wed, Aug 9, 2006	9.10	9.10	8.77	8.90
442	NASDAQ	MKTX	Tue, Aug 8, 2006	9.44	9.47	8.91	9.01
441	NASDAQ	MKTX	Mon, Aug 7, 2006	9.27	9.51	9.13	9.38
440	NASDAQ	MKTX	Fri, Aug 4, 2006	9.72	10.21	9.27	9.30
439	NASDAQ	MKTX	Thu, Aug 3, 2006	9.88	9.98	9.50	9.58
438	NASDAQ	MKTX	Wed, Aug 2, 2006	10.06	10.13	9.38	10.01
437	NASDAQ	MKTX	Tue, Aug 1, 2006	10.05	10.11	9.74	9.95
436	NASDAQ	MKTX	Mon, Jul 31, 2006	10.10	10.18	9.95	10.16
435	NASDAQ	MKTX	Fri, Jul 28, 2006	9.60	10.11	9.55	10.06
434	NASDAQ	MKTX	Thu, Jul 27, 2006	9.69	9.73	9.35	9.58
433	NASDAQ	MKTX	Wed, Jul 26, 2006	10.03	10.05	9.56	9.67
432	NASDAQ	MKTX	Tue, Jul 25, 2006	9.98	10.33	9.86	10.09
431	NASDAQ	MKTX	Mon, Jul 24, 2006	9.45	9.98	9.44	9.97
430	NASDAQ	MKTX	Fri, Jul 21, 2006	9.80	9.82	9.35	9.35
429	NASDAQ	MKTX	Thu, Jul 20, 2006	10.04	10.14	9.81	9.84
428	NASDAQ	MKTX	Wed, Jul 19, 2006	10.05	10.06	9.80	10.01
427	NASDAQ	MKTX	Tue, Jul 18, 2006	10.01	10.09	9.80	10.01
426	NASDAQ	MKTX	Mon, Jul 17, 2006	9.89	10.09	9.89	10.00
425	NASDAQ	MKTX	Fri, Jul 14, 2006	10.03	10.04	9.91	9.91
424	NASDAQ	MKTX	Thu, Jul 13, 2006	10.35	10.42	9.96	10.05
423	NASDAQ	MKTX	Wed, Jul 12, 2006	10.16	10.56	10.15	10.38
422	NASDAQ	MKTX	Tue, Jul 11, 2006	10.12	10.35	9.84	10.20
421	NASDAQ	MKTX	Mon, Jul 10, 2006	10.19	10.49	10.06	10.18
420	NASDAQ	MKTX	Fri, Jul 7, 2006	10.45	10.76	10.10	10.18
419	NASDAQ	MKTX	Thu, Jul 6, 2006	11.08	11.10	10.26	10.53
418	NASDAQ	MKTX	Wed, Jul 5, 2006	11.12	11.25	10.80	11.04
417	NASDAQ	MKTX	Mon, Jul 3, 2006	10.97	11.25	10.79	11.25
416	NASDAQ	MKTX	Fri, Jun 30, 2006	11.39	11.42	11.01	11.01
415	NASDAQ	MKTX	Thu, Jun 29, 2006	11.19	11.35	10.99	11.33
414	NASDAQ	MKTX	Wed, Jun 28, 2006	11.24	11.24	10.99	11.08
413	NASDAQ	MKTX	Tue, Jun 27, 2006	11.13	11.34	11.06	11.18
412	NASDAQ	MKTX	Mon, Jun 26, 2006	10.94	11.15	10.91	11.07
411	NASDAQ	MKTX	Fri, Jun 23, 2006	10.92	10.97	10.63	10.86
410	NASDAQ	MKTX	Thu, Jun 22, 2006	10.88	10.99	10.74	10.96
409	NASDAQ	MKTX	Wed, Jun 21, 2006	10.54	11.00	10.54	10.88
408	NASDAQ	MKTX	Tue, Jun 20, 2006	10.60	10.77	10.50	10.55
407	NASDAQ	MKTX	Mon, Jun 19, 2006	11.05	11.05	10.44	10.59
406	NASDAQ	MKTX	Fri, Jun 16, 2006	10.86	11.25	10.86	10.99
405	NASDAQ	MKTX	Thu, Jun 15, 2006	10.59	11.04	10.59	10.96
404	NASDAQ	MKTX	Wed, Jun 14, 2006	10.43	10.51	10.03	10.51
403	NASDAQ	MKTX	Tue, Jun 13, 2006	10.55	11.05	10.37	10.40
402	NASDAQ	MKTX	Mon, Jun 12, 2006	10.71	10.75	10.35	10.57
401	NASDAQ	MKTX	Fri, Jun 9, 2006	10.83	11.33	10.55	10.72
400	NASDAQ	MKTX	Thu, Jun 8, 2006	10.34	10.95	10.24	10.80
399	NASDAQ	MKTX	Wed, Jun 7, 2006	10.52	10.77	10.40	10.41
398	NASDAQ	MKTX	Tue, Jun 6, 2006	10.52	10.66	10.39	10.48
397	NASDAQ	MKTX	Mon, Jun 5, 2006	10.55	10.69	10.40	10.53
396	NASDAQ	MKTX	Fri, Jun 2, 2006	11.09	11.19	10.45	10.60
395	NASDAQ	MKTX	Thu, Jun 1, 2006	10.91	11.00	10.58	10.98
394	NASDAQ	MKTX	Wed, May 31, 2006	10.76	11.02	10.58	10.95
393	NASDAQ	MKTX	Tue, May 30, 2006	10.77	10.77	10.42	10.49
392	NASDAQ	MKTX	Fri, May 26, 2006	10.73	11.08	10.59	10.83
391	NASDAQ	MKTX	Thu, May 25, 2006	10.55	10.70	10.36	10.63
390	NASDAQ	MKTX	Wed, May 24, 2006	10.40	10.61	10.14	10.40
389	NASDAQ	MKTX	Tue, May 23, 2006	11.33	11.33	10.12	10.43
388	NASDAQ	MKTX	Mon, May 22, 2006	10.29	11.34	10.05	11.27
387	NASDAQ	MKTX	Fri, May 19, 2006	10.02	10.43	10.00	10.36
386	NASDAQ	MKTX	Thu, May 18, 2006	10.30	10.30	9.89	9.96
385	NASDAQ	MKTX	Wed, May 17, 2006	10.10	10.32	10.03	10.29
384	NASDAQ	MKTX	Tue, May 16, 2006	10.23	10.44	10.12	10.16
383	NASDAQ	MKTX	Mon, May 15, 2006	10.32	10.83	10.16	10.21
382	NASDAQ	MKTX	Fri, May 12, 2006	10.53	10.65	10.30	10.40
381	NASDAQ	MKTX	Thu, May 11, 2006	10.75	10.98	10.54	10.60
380	NASDAQ	MKTX	Wed, May 10, 2006	10.86	10.86	10.71	10.76
379	NASDAQ	MKTX	Tue, May 9, 2006	10.80	10.97	10.76	10.92
378	NASDAQ	MKTX	Mon, May 8, 2006	10.75	11.06	10.72	10.80
377	NASDAQ	MKTX	Fri, May 5, 2006	10.87	11.00	10.51	10.78
376	NASDAQ	MKTX	Thu, May 4, 2006	10.60	11.00	10.58	10.78
375	NASDAQ	MKTX	Wed, May 3, 2006	10.55	10.94	10.09	10.67
374	NASDAQ	MKTX	Tue, May 2, 2006	10.64	10.77	10.43	10.48
373	NASDAQ	MKTX	Mon, May 1, 2006	11.25	11.28	10.66	10.67
372	NASDAQ	MKTX	Fri, Apr 28, 2006	11.22	11.25	10.75	11.16
371	NASDAQ	MKTX	Thu, Apr 27, 2006	10.94	11.34	10.89	11.31
370	NASDAQ	MKTX	Wed, Apr 26, 2006	10.72	11.39	10.72	11.03
369	NASDAQ	MKTX	Tue, Apr 25, 2006	10.56	10.97	10.49	10.89
368	NASDAQ	MKTX	Mon, Apr 24, 2006	10.75	10.90	10.58	10.58
367	NASDAQ	MKTX	Fri, Apr 21, 2006	11.04	11.23	10.71	10.80
366	NASDAQ	MKTX	Thu, Apr 20, 2006	11.10	11.30	10.82	11.06
365	NASDAQ	MKTX	Wed, Apr 19, 2006	11.02	11.13	10.93	11.11
364	NASDAQ	MKTX	Tue, Apr 18, 2006	10.99	11.16	10.90	11.02
363	NASDAQ	MKTX	Mon, Apr 17, 2006	10.88	11.30	10.77	11.12
362	NASDAQ	MKTX	Thu, Apr 13, 2006	10.45	10.97	10.26	10.91
361	NASDAQ	MKTX	Wed, Apr 12, 2006	11.16	11.22	10.95	11.01
360	NASDAQ	MKTX	Tue, Apr 11, 2006	11.74	11.92	11.16	11.19
359	NASDAQ	MKTX	Mon, Apr 10, 2006	11.79	11.89	11.67	11.80
358	NASDAQ	MKTX	Fri, Apr 7, 2006	12.25	12.40	11.80	11.83
357	NASDAQ	MKTX	Thu, Apr 6, 2006	12.40	12.40	12.18	12.23
356	NASDAQ	MKTX	Wed, Apr 5, 2006	12.58	12.58	12.23	12.45
355	NASDAQ	MKTX	Tue, Apr 4, 2006	12.00	12.54	11.98	12.47
354	NASDAQ	MKTX	Mon, Apr 3, 2006	12.02	12.27	11.85	12.03
353	NASDAQ	MKTX	Fri, Mar 31, 2006	12.22	12.22	11.85	12.03
352	NASDAQ	MKTX	Thu, Mar 30, 2006	12.12	12.25	12.03	12.16
351	NASDAQ	MKTX	Wed, Mar 29, 2006	12.30	12.30	12.03	12.15
350	NASDAQ	MKTX	Tue, Mar 28, 2006	12.45	12.52	12.18	12.29
349	NASDAQ	MKTX	Mon, Mar 27, 2006	12.33	12.45	12.08	12.40
348	NASDAQ	MKTX	Fri, Mar 24, 2006	12.33	12.36	12.15	12.35
347	NASDAQ	MKTX	Thu, Mar 23, 2006	12.15	12.29	12.02	12.25
346	NASDAQ	MKTX	Wed, Mar 22, 2006	12.19	12.24	11.77	12.20
345	NASDAQ	MKTX	Tue, Mar 21, 2006	12.22	12.33	12.04	12.15
344	NASDAQ	MKTX	Mon, Mar 20, 2006	11.88	12.35	11.88	12.27
343	NASDAQ	MKTX	Fri, Mar 17, 2006	12.02	12.02	11.65	11.88
342	NASDAQ	MKTX	Thu, Mar 16, 2006	12.06	12.08	11.88	11.93
341	NASDAQ	MKTX	Wed, Mar 15, 2006	12.05	12.18	11.75	11.97
340	NASDAQ	MKTX	Tue, Mar 14, 2006	11.99	12.24	11.79	11.99
339	NASDAQ	MKTX	Mon, Mar 13, 2006	12.07	12.17	11.97	12.04
338	NASDAQ	MKTX	Fri, Mar 10, 2006	12.01	12.06	11.72	12.05
337	NASDAQ	MKTX	Thu, Mar 9, 2006	12.57	12.65	12.03	12.06
336	NASDAQ	MKTX	Wed, Mar 8, 2006	12.50	12.65	11.98	12.59
335	NASDAQ	MKTX	Tue, Mar 7, 2006	12.94	12.96	12.50	12.51
334	NASDAQ	MKTX	Mon, Mar 6, 2006	13.00	13.33	12.92	13.01
333	NASDAQ	MKTX	Fri, Mar 3, 2006	13.27	13.32	12.78	12.90
332	NASDAQ	MKTX	Thu, Mar 2, 2006	13.68	13.73	13.12	13.34
331	NASDAQ	MKTX	Wed, Mar 1, 2006	13.15	13.77	13.09	13.68
330	NASDAQ	MKTX	Tue, Feb 28, 2006	13.32	13.50	12.91	13.15
329	NASDAQ	MKTX	Mon, Feb 27, 2006	12.68	13.48	12.68	13.45
328	NASDAQ	MKTX	Fri, Feb 24, 2006	12.63	13.01	12.48	12.74
327	NASDAQ	MKTX	Thu, Feb 23, 2006	12.67	13.30	12.46	12.65
326	NASDAQ	MKTX	Wed, Feb 22, 2006	12.60	12.72	12.48	12.70
325	NASDAQ	MKTX	Tue, Feb 21, 2006	12.80	12.80	12.37	12.55
324	NASDAQ	MKTX	Fri, Feb 17, 2006	12.77	13.05	12.48	12.81
323	NASDAQ	MKTX	Thu, Feb 16, 2006	12.82	12.90	12.50	12.67
322	NASDAQ	MKTX	Wed, Feb 15, 2006	13.00	13.00	12.60	12.79
321	NASDAQ	MKTX	Tue, Feb 14, 2006	13.11	13.18	12.65	12.97
320	NASDAQ	MKTX	Mon, Feb 13, 2006	13.05	13.13	12.68	13.09
319	NASDAQ	MKTX	Fri, Feb 10, 2006	12.47	13.40	12.25	13.09
318	NASDAQ	MKTX	Thu, Feb 9, 2006	12.58	13.15	12.39	12.50
317	NASDAQ	MKTX	Wed, Feb 8, 2006	11.94	12.94	11.94	12.48
316	NASDAQ	MKTX	Tue, Feb 7, 2006	12.20	12.78	12.01	12.08
315	NASDAQ	MKTX	Mon, Feb 6, 2006	12.47	12.47	12.03	12.25
314	NASDAQ	MKTX	Fri, Feb 3, 2006	12.27	13.30	12.18	12.53
313	NASDAQ	MKTX	Thu, Feb 2, 2006	12.55	12.70	12.10	12.40
312	NASDAQ	MKTX	Wed, Feb 1, 2006	13.00	13.07	12.22	12.61
311	NASDAQ	MKTX	Tue, Jan 31, 2006	12.92	13.31	12.79	12.90
310	NASDAQ	MKTX	Mon, Jan 30, 2006	12.51	13.37	12.40	12.92
309	NASDAQ	MKTX	Fri, Jan 27, 2006	11.96	12.58	11.96	12.53
308	NASDAQ	MKTX	Thu, Jan 26, 2006	11.54	12.00	11.31	11.99
307	NASDAQ	MKTX	Wed, Jan 25, 2006	11.49	11.49	11.29	11.45
306	NASDAQ	MKTX	Tue, Jan 24, 2006	11.24	11.48	11.18	11.43
305	NASDAQ	MKTX	Mon, Jan 23, 2006	11.06	11.50	10.95	11.20
304	NASDAQ	MKTX	Fri, Jan 20, 2006	11.33	11.33	11.00	11.10
303	NASDAQ	MKTX	Thu, Jan 19, 2006	11.13	11.45	10.98	11.24
302	NASDAQ	MKTX	Wed, Jan 18, 2006	11.09	11.26	10.94	11.10
301	NASDAQ	MKTX	Tue, Jan 17, 2006	11.73	11.73	11.04	11.21
300	NASDAQ	MKTX	Fri, Jan 13, 2006	11.78	11.91	11.75	11.75
299	NASDAQ	MKTX	Thu, Jan 12, 2006	11.79	11.89	11.51	11.86
298	NASDAQ	MKTX	Wed, Jan 11, 2006	11.96	12.00	11.69	12.00
297	NASDAQ	MKTX	Tue, Jan 10, 2006	11.58	12.27	11.57	12.04
296	NASDAQ	MKTX	Mon, Jan 9, 2006	11.12	11.65	11.12	11.64
295	NASDAQ	MKTX	Fri, Jan 6, 2006	11.13	11.28	10.46	11.18
294	NASDAQ	MKTX	Thu, Jan 5, 2006	11.31	11.38	11.02	11.07
293	NASDAQ	MKTX	Wed, Jan 4, 2006	11.30	11.50	11.11	11.36
292	NASDAQ	MKTX	Tue, Jan 3, 2006	11.43	11.48	10.86	11.22
291	NASDAQ	MKTX	Fri, Dec 30, 2005	10.95	11.49	10.85	11.43
290	NASDAQ	MKTX	Thu, Dec 29, 2005	10.82	10.97	10.52	10.87
289	NASDAQ	MKTX	Wed, Dec 28, 2005	10.80	10.97	10.73	10.91
288	NASDAQ	MKTX	Tue, Dec 27, 2005	11.00	11.06	10.67	10.70
287	NASDAQ	MKTX	Fri, Dec 23, 2005	11.03	11.30	10.93	10.98
286	NASDAQ	MKTX	Thu, Dec 22, 2005	10.75	11.41	10.51	11.09
285	NASDAQ	MKTX	Wed, Dec 21, 2005	10.90	10.90	10.60	10.64
284	NASDAQ	MKTX	Tue, Dec 20, 2005	10.82	10.96	10.73	10.85
283	NASDAQ	MKTX	Mon, Dec 19, 2005	11.12	11.15	10.77	10.90
282	NASDAQ	MKTX	Fri, Dec 16, 2005	10.96	11.22	10.65	11.14
281	NASDAQ	MKTX	Thu, Dec 15, 2005	11.15	11.22	10.91	11.04
280	NASDAQ	MKTX	Wed, Dec 14, 2005	11.17	11.33	10.82	11.24
279	NASDAQ	MKTX	Tue, Dec 13, 2005	11.31	11.36	11.04	11.14
278	NASDAQ	MKTX	Mon, Dec 12, 2005	11.58	11.86	11.07	11.40
277	NASDAQ	MKTX	Fri, Dec 9, 2005	11.48	11.79	11.43	11.63
276	NASDAQ	MKTX	Thu, Dec 8, 2005	11.32	11.57	10.92	11.47
275	NASDAQ	MKTX	Wed, Dec 7, 2005	11.46	11.55	11.09	11.32
274	NASDAQ	MKTX	Tue, Dec 6, 2005	11.72	11.86	11.32	11.38
273	NASDAQ	MKTX	Mon, Dec 5, 2005	11.68	11.75	11.19	11.60
272	NASDAQ	MKTX	Fri, Dec 2, 2005	11.56	11.78	11.30	11.76
271	NASDAQ	MKTX	Thu, Dec 1, 2005	12.40	12.40	11.60	11.65
270	NASDAQ	MKTX	Wed, Nov 30, 2005	12.22	12.27	11.82	12.21
269	NASDAQ	MKTX	Tue, Nov 29, 2005	12.27	12.37	11.97	12.20
268	NASDAQ	MKTX	Mon, Nov 28, 2005	12.45	12.60	11.84	12.30
267	NASDAQ	MKTX	Fri, Nov 25, 2005	12.43	12.67	12.20	12.45
266	NASDAQ	MKTX	Wed, Nov 23, 2005	12.02	12.45	11.90	12.27
265	NASDAQ	MKTX	Tue, Nov 22, 2005	11.91	12.49	11.82	12.05
264	NASDAQ	MKTX	Mon, Nov 21, 2005	11.83	12.12	11.65	12.00
263	NASDAQ	MKTX	Fri, Nov 18, 2005	11.33	11.93	11.07	11.90
262	NASDAQ	MKTX	Thu, Nov 17, 2005	11.18	11.41	10.87	11.15
261	NASDAQ	MKTX	Wed, Nov 16, 2005	11.68	11.68	10.85	11.13
260	NASDAQ	MKTX	Tue, Nov 15, 2005	11.91	12.05	11.54	11.69
259	NASDAQ	MKTX	Mon, Nov 14, 2005	12.10	12.30	11.81	12.00
258	NASDAQ	MKTX	Fri, Nov 11, 2005	11.89	12.10	11.56	12.07
257	NASDAQ	MKTX	Thu, Nov 10, 2005	11.88	12.15	11.52	11.97
256	NASDAQ	MKTX	Wed, Nov 9, 2005	11.94	12.05	11.83	11.94
255	NASDAQ	MKTX	Tue, Nov 8, 2005	12.33	12.33	12.00	12.00
254	NASDAQ	MKTX	Mon, Nov 7, 2005	12.11	12.75	12.01	12.39
253	NASDAQ	MKTX	Fri, Nov 4, 2005	12.61	12.65	11.89	12.05
252	NASDAQ	MKTX	Thu, Nov 3, 2005	12.31	12.63	12.22	12.63
251	NASDAQ	MKTX	Wed, Nov 2, 2005	11.89	12.50	11.76	12.15
250	NASDAQ	MKTX	Tue, Nov 1, 2005	12.28	12.50	11.53	11.96
249	NASDAQ	MKTX	Mon, Oct 31, 2005	12.36	12.53	12.24	12.34
248	NASDAQ	MKTX	Fri, Oct 28, 2005	12.06	12.34	11.90	12.34
247	NASDAQ	MKTX	Thu, Oct 27, 2005	12.31	12.37	11.93	12.01
246	NASDAQ	MKTX	Wed, Oct 26, 2005	12.37	12.60	12.21	12.36
245	NASDAQ	MKTX	Tue, Oct 25, 2005	12.49	12.52	12.10	12.40
244	NASDAQ	MKTX	Mon, Oct 24, 2005	12.30	12.80	12.30	12.54
243	NASDAQ	MKTX	Fri, Oct 21, 2005	12.11	12.50	12.10	12.25
242	NASDAQ	MKTX	Thu, Oct 20, 2005	12.53	12.53	11.80	12.05
241	NASDAQ	MKTX	Wed, Oct 19, 2005	11.55	12.50	10.90	12.47
240	NASDAQ	MKTX	Tue, Oct 18, 2005	11.68	11.84	11.55	11.55
239	NASDAQ	MKTX	Mon, Oct 17, 2005	11.92	12.05	11.68	11.74
238	NASDAQ	MKTX	Fri, Oct 14, 2005	12.35	12.35	11.56	12.00
237	NASDAQ	MKTX	Thu, Oct 13, 2005	12.19	12.36	11.88	12.20
236	NASDAQ	MKTX	Wed, Oct 12, 2005	12.66	12.85	12.11	12.30
235	NASDAQ	MKTX	Tue, Oct 11, 2005	12.37	12.97	12.37	12.72
234	NASDAQ	MKTX	Mon, Oct 10, 2005	12.37	12.54	12.27	12.28
233	NASDAQ	MKTX	Fri, Oct 7, 2005	12.47	12.56	12.39	12.44
232	NASDAQ	MKTX	Thu, Oct 6, 2005	12.45	12.72	12.25	12.44
231	NASDAQ	MKTX	Wed, Oct 5, 2005	12.69	12.90	12.15	12.44
230	NASDAQ	MKTX	Tue, Oct 4, 2005	13.17	13.22	12.74	12.79
229	NASDAQ	MKTX	Mon, Oct 3, 2005	13.55	13.55	13.12	13.14
228	NASDAQ	MKTX	Fri, Sep 30, 2005	13.83	13.96	13.35	13.60
227	NASDAQ	MKTX	Thu, Sep 29, 2005	14.10	14.16	13.17	14.01
226	NASDAQ	MKTX	Wed, Sep 28, 2005	13.53	14.55	13.18	14.09
225	NASDAQ	MKTX	Tue, Sep 27, 2005	13.33	13.60	13.25	13.43
224	NASDAQ	MKTX	Mon, Sep 26, 2005	13.22	13.70	13.22	13.33
223	NASDAQ	MKTX	Fri, Sep 23, 2005	12.85	13.38	12.78	13.13
222	NASDAQ	MKTX	Thu, Sep 22, 2005	12.10	13.15	12.06	12.76
221	NASDAQ	MKTX	Wed, Sep 21, 2005	12.07	12.36	12.06	12.21
220	NASDAQ	MKTX	Tue, Sep 20, 2005	12.09	12.23	11.95	12.16
219	NASDAQ	MKTX	Mon, Sep 19, 2005	11.67	12.23	11.67	12.05
218	NASDAQ	MKTX	Fri, Sep 16, 2005	12.25	12.29	11.41	11.74
217	NASDAQ	MKTX	Thu, Sep 15, 2005	11.21	11.24	11.13	11.24
216	NASDAQ	MKTX	Wed, Sep 14, 2005	11.77	11.77	11.07	11.20
215	NASDAQ	MKTX	Tue, Sep 13, 2005	12.20	12.23	11.51	11.76
214	NASDAQ	MKTX	Mon, Sep 12, 2005	11.40	12.47	11.40	12.20
213	NASDAQ	MKTX	Fri, Sep 9, 2005	11.31	11.43	10.98	11.34
212	NASDAQ	MKTX	Thu, Sep 8, 2005	11.18	11.48	11.04	11.30
211	NASDAQ	MKTX	Wed, Sep 7, 2005	11.26	11.65	10.88	11.22
210	NASDAQ	MKTX	Tue, Sep 6, 2005	11.02	11.37	11.02	11.29
209	NASDAQ	MKTX	Fri, Sep 2, 2005	11.01	11.09	11.00	11.07
208	NASDAQ	MKTX	Thu, Sep 1, 2005	11.19	11.41	11.03	11.05
207	NASDAQ	MKTX	Wed, Aug 31, 2005	11.14	11.25	10.84	11.19
206	NASDAQ	MKTX	Tue, Aug 30, 2005	11.38	11.38	11.00	11.14
205	NASDAQ	MKTX	Mon, Aug 29, 2005	10.92	11.39	10.91	11.38
204	NASDAQ	MKTX	Fri, Aug 26, 2005	10.95	11.49	10.91	11.01
203	NASDAQ	MKTX	Thu, Aug 25, 2005	10.48	11.16	10.48	11.01
202	NASDAQ	MKTX	Wed, Aug 24, 2005	10.07	10.54	10.03	10.50
201	NASDAQ	MKTX	Tue, Aug 23, 2005	10.13	10.20	9.95	10.12
200	NASDAQ	MKTX	Mon, Aug 22, 2005	10.16	10.24	9.95	10.06
199	NASDAQ	MKTX	Fri, Aug 19, 2005	9.94	10.16	9.90	10.06
198	NASDAQ	MKTX	Thu, Aug 18, 2005	9.89	10.14	9.87	9.99
197	NASDAQ	MKTX	Wed, Aug 17, 2005	9.92	10.09	9.85	9.99
196	NASDAQ	MKTX	Tue, Aug 16, 2005	10.34	10.34	9.92	10.00
195	NASDAQ	MKTX	Mon, Aug 15, 2005	10.07	10.36	9.96	10.36
194	NASDAQ	MKTX	Fri, Aug 12, 2005	9.96	10.13	9.81	10.04
193	NASDAQ	MKTX	Thu, Aug 11, 2005	10.27	10.33	9.87	10.00
192	NASDAQ	MKTX	Wed, Aug 10, 2005	10.89	11.00	10.02	10.28
191	NASDAQ	MKTX	Tue, Aug 9, 2005	10.27	11.08	10.07	10.84
190	NASDAQ	MKTX	Mon, Aug 8, 2005	10.03	10.35	10.03	10.22
189	NASDAQ	MKTX	Fri, Aug 5, 2005	10.60	10.66	10.55	10.57
188	NASDAQ	MKTX	Thu, Aug 4, 2005	10.81	10.81	10.56	10.56
187	NASDAQ	MKTX	Wed, Aug 3, 2005	10.67	11.02	10.53	10.84
186	NASDAQ	MKTX	Tue, Aug 2, 2005	10.73	10.76	10.60	10.76
185	NASDAQ	MKTX	Mon, Aug 1, 2005	10.98	11.01	10.75	10.76
184	NASDAQ	MKTX	Fri, Jul 29, 2005	10.79	11.00	10.79	10.95
183	NASDAQ	MKTX	Thu, Jul 28, 2005	10.94	11.18	10.73	10.86
182	NASDAQ	MKTX	Wed, Jul 27, 2005	10.95	11.18	10.56	10.99
181	NASDAQ	MKTX	Tue, Jul 26, 2005	11.02	11.13	10.76	10.92
180	NASDAQ	MKTX	Mon, Jul 25, 2005	11.29	11.29	10.95	11.02
179	NASDAQ	MKTX	Fri, Jul 22, 2005	11.06	11.42	11.02	11.39
178	NASDAQ	MKTX	Thu, Jul 21, 2005	11.43	11.47	10.94	11.06
177	NASDAQ	MKTX	Wed, Jul 20, 2005	10.91	11.48	10.88	11.43
176	NASDAQ	MKTX	Tue, Jul 19, 2005	11.09	11.09	10.74	10.97
175	NASDAQ	MKTX	Mon, Jul 18, 2005	10.86	11.08	10.71	10.95
174	NASDAQ	MKTX	Fri, Jul 15, 2005	10.75	11.00	10.60	10.87
173	NASDAQ	MKTX	Thu, Jul 14, 2005	10.99	11.25	10.89	10.89
172	NASDAQ	MKTX	Wed, Jul 13, 2005	11.10	11.10	10.82	10.86
171	NASDAQ	MKTX	Tue, Jul 12, 2005	11.33	11.39	10.97	11.05
170	NASDAQ	MKTX	Mon, Jul 11, 2005	10.60	11.96	10.51	11.30
169	NASDAQ	MKTX	Fri, Jul 8, 2005	10.41	10.58	10.38	10.54
168	NASDAQ	MKTX	Thu, Jul 7, 2005	10.77	10.89	10.20	10.52
167	NASDAQ	MKTX	Wed, Jul 6, 2005	10.75	11.04	10.74	10.89
166	NASDAQ	MKTX	Tue, Jul 5, 2005	10.92	11.16	10.76	10.85
165	NASDAQ	MKTX	Fri, Jul 1, 2005	11.33	11.33	10.90	11.02
164	NASDAQ	MKTX	Thu, Jun 30, 2005	11.25	11.44	11.03	11.30
163	NASDAQ	MKTX	Wed, Jun 29, 2005	11.50	11.72	10.79	11.37
162	NASDAQ	MKTX	Tue, Jun 28, 2005	11.53	11.60	11.11	11.50
161	NASDAQ	MKTX	Mon, Jun 27, 2005	11.64	11.64	11.40	11.51
160	NASDAQ	MKTX	Fri, Jun 24, 2005	11.50	11.67	10.51	11.58
159	NASDAQ	MKTX	Thu, Jun 23, 2005	11.77	11.77	11.42	11.50
158	NASDAQ	MKTX	Wed, Jun 22, 2005	11.49	11.73	11.42	11.65
157	NASDAQ	MKTX	Tue, Jun 21, 2005	11.34	11.52	11.30	11.45
156	NASDAQ	MKTX	Mon, Jun 20, 2005	11.64	11.64	11.26	11.33
155	NASDAQ	MKTX	Fri, Jun 17, 2005	11.48	11.60	11.35	11.36
154	NASDAQ	MKTX	Thu, Jun 16, 2005	11.04	11.58	10.91	11.55
153	NASDAQ	MKTX	Wed, Jun 15, 2005	11.66	11.70	10.86	11.17
152	NASDAQ	MKTX	Tue, Jun 14, 2005	10.67	11.50	10.57	11.43
151	NASDAQ	MKTX	Mon, Jun 13, 2005	10.22	10.71	10.22	10.60
150	NASDAQ	MKTX	Fri, Jun 10, 2005	10.04	10.43	10.03	10.20
149	NASDAQ	MKTX	Thu, Jun 9, 2005	10.04	10.09	9.84	10.09
148	NASDAQ	MKTX	Wed, Jun 8, 2005	10.18	10.18	9.86	9.93
147	NASDAQ	MKTX	Tue, Jun 7, 2005	10.33	10.36	10.19	10.24
146	NASDAQ	MKTX	Mon, Jun 6, 2005	10.18	10.31	9.87	10.30
145	NASDAQ	MKTX	Fri, Jun 3, 2005	10.05	10.43	10.00	10.28
144	NASDAQ	MKTX	Thu, Jun 2, 2005	9.83	10.06	9.71	10.06
143	NASDAQ	MKTX	Wed, Jun 1, 2005	9.88	10.00	9.49	9.83
142	NASDAQ	MKTX	Tue, May 31, 2005	10.48	10.48	9.74	10.00
141	NASDAQ	MKTX	Fri, May 27, 2005	10.32	10.69	10.10	10.35
140	NASDAQ	MKTX	Thu, May 26, 2005	10.40	10.47	10.30	10.44
139	NASDAQ	MKTX	Wed, May 25, 2005	10.88	10.90	10.28	10.42
138	NASDAQ	MKTX	Tue, May 24, 2005	10.84	11.00	10.57	10.85
137	NASDAQ	MKTX	Mon, May 23, 2005	9.83	11.10	9.83	10.73
136	NASDAQ	MKTX	Fri, May 20, 2005	10.16	10.16	9.77	9.90
135	NASDAQ	MKTX	Thu, May 19, 2005	10.20	10.48	10.00	10.10
134	NASDAQ	MKTX	Wed, May 18, 2005	10.39	10.90	9.93	10.20
133	NASDAQ	MKTX	Tue, May 17, 2005	10.32	10.51	10.07	10.50
132	NASDAQ	MKTX	Mon, May 16, 2005	10.20	10.43	9.49	10.30
131	NASDAQ	MKTX	Fri, May 13, 2005	10.49	10.55	10.22	10.22
130	NASDAQ	MKTX	Thu, May 12, 2005	10.64	10.77	10.22	10.52
129	NASDAQ	MKTX	Wed, May 11, 2005	11.00	11.00	10.67	10.79
128	NASDAQ	MKTX	Tue, May 10, 2005	11.10	11.10	10.93	11.00
127	NASDAQ	MKTX	Mon, May 9, 2005	11.11	11.25	10.48	11.10
126	NASDAQ	MKTX	Fri, May 6, 2005	10.89	11.23	10.71	11.23
125	NASDAQ	MKTX	Thu, May 5, 2005	11.07	11.50	10.93	11.00
124	NASDAQ	MKTX	Wed, May 4, 2005	11.75	11.75	10.65	11.30
123	NASDAQ	MKTX	Tue, May 3, 2005	12.17	12.69	12.17	12.43
122	NASDAQ	MKTX	Mon, May 2, 2005	12.32	12.57	11.92	12.23
121	NASDAQ	MKTX	Fri, Apr 29, 2005	12.44	12.44	12.00	12.26
120	NASDAQ	MKTX	Thu, Apr 28, 2005	12.10	12.57	12.05	12.09
119	NASDAQ	MKTX	Wed, Apr 27, 2005	12.02	12.22	11.86	12.10
118	NASDAQ	MKTX	Tue, Apr 26, 2005	12.49	12.50	12.00	12.05
117	NASDAQ	MKTX	Mon, Apr 25, 2005	12.85	13.00	12.27	12.45
116	NASDAQ	MKTX	Fri, Apr 22, 2005	13.59	13.59	12.76	12.76
115	NASDAQ	MKTX	Thu, Apr 21, 2005	13.22	13.68	13.20	13.60
114	NASDAQ	MKTX	Wed, Apr 20, 2005	13.80	13.80	13.21	13.21
113	NASDAQ	MKTX	Tue, Apr 19, 2005	14.15	14.15	13.81	13.87
112	NASDAQ	MKTX	Mon, Apr 18, 2005	13.82	14.35	13.42	13.84
111	NASDAQ	MKTX	Fri, Apr 15, 2005	13.61	13.61	13.30	13.52
110	NASDAQ	MKTX	Thu, Apr 14, 2005	13.28	13.93	12.99	13.60
109	NASDAQ	MKTX	Wed, Apr 13, 2005	12.50	13.37	12.50	13.02
108	NASDAQ	MKTX	Tue, Apr 12, 2005	12.25	12.69	12.10	12.56
107	NASDAQ	MKTX	Mon, Apr 11, 2005	12.00	12.72	12.00	12.25
106	NASDAQ	MKTX	Fri, Apr 8, 2005	12.00	12.13	11.94	11.96
105	NASDAQ	MKTX	Thu, Apr 7, 2005	12.10	12.18	11.75	12.04
104	NASDAQ	MKTX	Wed, Apr 6, 2005	12.09	12.25	11.98	12.00
103	NASDAQ	MKTX	Tue, Apr 5, 2005	12.79	12.80	12.14	12.14
102	NASDAQ	MKTX	Mon, Apr 4, 2005	13.03	13.03	12.10	12.76
101	NASDAQ	MKTX	Fri, Apr 1, 2005	12.09	12.99	11.88	12.93
100	NASDAQ	MKTX	Thu, Mar 31, 2005	9.51	11.45	9.51	11.17
99	NASDAQ	MKTX	Wed, Mar 30, 2005	9.70	9.91	9.18	9.64
98	NASDAQ	MKTX	Tue, Mar 29, 2005	10.20	10.38	9.75	9.88
97	NASDAQ	MKTX	Mon, Mar 28, 2005	10.26	10.44	10.02	10.26
96	NASDAQ	MKTX	Thu, Mar 24, 2005	10.48	10.58	10.28	10.41
95	NASDAQ	MKTX	Wed, Mar 23, 2005	10.77	10.86	10.39	10.50
94	NASDAQ	MKTX	Tue, Mar 22, 2005	10.59	11.10	10.58	10.92
93	NASDAQ	MKTX	Mon, Mar 21, 2005	10.92	11.09	10.60	10.70
92	NASDAQ	MKTX	Fri, Mar 18, 2005	10.82	11.15	10.82	10.94
91	NASDAQ	MKTX	Thu, Mar 17, 2005	11.00	11.17	10.86	10.95
90	NASDAQ	MKTX	Wed, Mar 16, 2005	10.89	11.18	10.86	11.00
89	NASDAQ	MKTX	Tue, Mar 15, 2005	11.31	11.31	10.90	10.99
88	NASDAQ	MKTX	Mon, Mar 14, 2005	11.00	11.25	10.94	11.20
87	NASDAQ	MKTX	Fri, Mar 11, 2005	11.13	11.45	10.72	11.04
86	NASDAQ	MKTX	Thu, Mar 10, 2005	11.06	11.42	11.06	11.22
85	NASDAQ	MKTX	Wed, Mar 9, 2005	10.98	11.08	10.66	11.06
84	NASDAQ	MKTX	Tue, Mar 8, 2005	11.34	11.69	10.93	11.11
83	NASDAQ	MKTX	Mon, Mar 7, 2005	11.50	11.56	11.33	11.40
82	NASDAQ	MKTX	Fri, Mar 4, 2005	11.35	11.60	11.35	11.43
81	NASDAQ	MKTX	Thu, Mar 3, 2005	11.79	11.99	11.39	11.43
80	NASDAQ	MKTX	Wed, Mar 2, 2005	12.00	12.01	11.88	12.00
79	NASDAQ	MKTX	Tue, Mar 1, 2005	12.15	12.15	11.95	12.00
78	NASDAQ	MKTX	Mon, Feb 28, 2005	12.57	12.57	11.80	11.85
77	NASDAQ	MKTX	Fri, Feb 25, 2005	12.45	12.60	12.05	12.48
76	NASDAQ	MKTX	Thu, Feb 24, 2005	12.75	12.81	12.21	12.64
75	NASDAQ	MKTX	Wed, Feb 23, 2005	13.14	13.14	12.81	12.81
74	NASDAQ	MKTX	Tue, Feb 22, 2005	13.30	13.30	12.85	13.00
73	NASDAQ	MKTX	Fri, Feb 18, 2005	13.13	13.68	13.12	13.16
72	NASDAQ	MKTX	Thu, Feb 17, 2005	13.88	14.05	12.79	12.94
71	NASDAQ	MKTX	Wed, Feb 16, 2005	13.45	13.75	13.20	13.70
70	NASDAQ	MKTX	Tue, Feb 15, 2005	12.10	13.32	12.10	13.05
69	NASDAQ	MKTX	Mon, Feb 14, 2005	12.55	12.55	12.04	12.20
68	NASDAQ	MKTX	Fri, Feb 11, 2005	12.73	12.73	12.40	12.48
67	NASDAQ	MKTX	Thu, Feb 10, 2005	12.79	13.00	12.40	12.50
66	NASDAQ	MKTX	Wed, Feb 9, 2005	12.60	12.88	11.42	11.97
65	NASDAQ	MKTX	Tue, Feb 8, 2005	11.31	11.90	11.25	11.35
64	NASDAQ	MKTX	Mon, Feb 7, 2005	11.25	12.15	11.25	11.40
63	NASDAQ	MKTX	Fri, Feb 4, 2005	11.99	12.45	10.83	11.50
62	NASDAQ	MKTX	Thu, Feb 3, 2005	13.60	13.60	12.09	12.09
61	NASDAQ	MKTX	Wed, Feb 2, 2005	13.95	13.97	13.62	13.82
60	NASDAQ	MKTX	Tue, Feb 1, 2005	13.86	14.25	13.85	13.96
59	NASDAQ	MKTX	Mon, Jan 31, 2005	14.10	14.41	13.87	13.98
58	NASDAQ	MKTX	Fri, Jan 28, 2005	14.15	14.40	14.15	14.23
57	NASDAQ	MKTX	Thu, Jan 27, 2005	14.25	14.50	14.16	14.22
56	NASDAQ	MKTX	Wed, Jan 26, 2005	14.58	14.63	14.15	14.35
55	NASDAQ	MKTX	Tue, Jan 25, 2005	14.22	14.49	14.10	14.40
54	NASDAQ	MKTX	Mon, Jan 24, 2005	14.15	15.27	14.10	14.10
53	NASDAQ	MKTX	Fri, Jan 21, 2005	14.46	14.77	13.61	14.54
52	NASDAQ	MKTX	Thu, Jan 20, 2005	14.70	14.87	14.40	14.68
51	NASDAQ	MKTX	Wed, Jan 19, 2005	15.10	15.10	14.75	14.93
50	NASDAQ	MKTX	Tue, Jan 18, 2005	15.35	15.45	14.94	14.99
49	NASDAQ	MKTX	Fri, Jan 14, 2005	14.95	15.33	14.95	15.20
48	NASDAQ	MKTX	Thu, Jan 13, 2005	15.50	15.74	14.97	15.08
47	NASDAQ	MKTX	Wed, Jan 12, 2005	15.80	15.93	15.41	15.88
46	NASDAQ	MKTX	Tue, Jan 11, 2005	15.50	16.01	15.39	15.92
45	NASDAQ	MKTX	Mon, Jan 10, 2005	15.50	16.00	15.06	15.50
44	NASDAQ	MKTX	Fri, Jan 7, 2005	15.25	16.18	15.22	15.50
43	NASDAQ	MKTX	Thu, Jan 6, 2005	15.50	15.73	15.12	15.28
42	NASDAQ	MKTX	Wed, Jan 5, 2005	15.42	16.41	15.29	15.60
41	NASDAQ	MKTX	Tue, Jan 4, 2005	16.15	16.27	15.30	15.56
40	NASDAQ	MKTX	Mon, Jan 3, 2005	16.75	17.15	15.94	15.95
39	NASDAQ	MKTX	Fri, Dec 31, 2004	17.13	17.13	16.71	17.01
38	NASDAQ	MKTX	Thu, Dec 30, 2004	16.94	17.18	16.81	17.18
37	NASDAQ	MKTX	Wed, Dec 29, 2004	16.75	17.20	16.55	16.76
36	NASDAQ	MKTX	Tue, Dec 28, 2004	17.05	17.05	16.50	16.91
35	NASDAQ	MKTX	Mon, Dec 27, 2004	17.19	17.31	16.32	16.98
34	NASDAQ	MKTX	Thu, Dec 23, 2004	16.99	17.32	16.86	17.19
33	NASDAQ	MKTX	Wed, Dec 22, 2004	17.15	17.15	16.75	16.94
32	NASDAQ	MKTX	Tue, Dec 21, 2004	16.05	17.46	16.05	16.97
31	NASDAQ	MKTX	Mon, Dec 20, 2004	16.25	16.85	15.85	16.12
30	NASDAQ	MKTX	Fri, Dec 17, 2004	16.24	16.96	15.72	15.93
29	NASDAQ	MKTX	Thu, Dec 16, 2004	17.03	17.25	15.67	16.09
28	NASDAQ	MKTX	Wed, Dec 15, 2004	18.25	18.38	17.05	17.21
27	NASDAQ	MKTX	Tue, Dec 14, 2004	19.40	19.90	17.95	18.29
26	NASDAQ	MKTX	Mon, Dec 13, 2004	20.16	20.37	19.25	19.40
25	NASDAQ	MKTX	Fri, Dec 10, 2004	20.20	20.84	20.05	20.41
24	NASDAQ	MKTX	Thu, Dec 9, 2004	19.45	20.40	18.85	20.00
23	NASDAQ	MKTX	Wed, Dec 8, 2004	19.40	19.68	18.70	19.40
22	NASDAQ	MKTX	Tue, Dec 7, 2004	20.99	21.00	18.54	19.44
21	NASDAQ	MKTX	Mon, Dec 6, 2004	21.66	22.07	20.44	20.50
20	NASDAQ	MKTX	Fri, Dec 3, 2004	21.65	22.87	21.08	21.44
19	NASDAQ	MKTX	Thu, Dec 2, 2004	20.00	22.47	20.00	21.64
18	NASDAQ	MKTX	Wed, Dec 1, 2004	19.91	20.10	19.25	20.04
17	NASDAQ	MKTX	Tue, Nov 30, 2004	20.43	20.76	19.51	19.60
16	NASDAQ	MKTX	Mon, Nov 29, 2004	21.70	21.75	19.71	20.23
15	NASDAQ	MKTX	Fri, Nov 26, 2004	21.15	21.25	20.90	21.00
14	NASDAQ	MKTX	Wed, Nov 24, 2004	21.50	21.56	20.25	21.05
13	NASDAQ	MKTX	Tue, Nov 23, 2004	22.85	22.85	20.65	21.19
12	NASDAQ	MKTX	Mon, Nov 22, 2004	21.13	22.99	21.08	22.22
11	NASDAQ	MKTX	Fri, Nov 19, 2004	20.80	21.75	19.49	21.50
10	NASDAQ	MKTX	Thu, Nov 18, 2004	21.81	21.99	20.51	20.84
9	NASDAQ	MKTX	Wed, Nov 17, 2004	21.80	23.25	21.80	22.00
8	NASDAQ	MKTX	Tue, Nov 16, 2004	22.19	22.47	20.95	22.20
7	NASDAQ	MKTX	Mon, Nov 15, 2004	21.65	23.10	20.59	21.61
6	NASDAQ	MKTX	Fri, Nov 12, 2004	22.15	22.50	21.00	21.40
5	NASDAQ	MKTX	Thu, Nov 11, 2004	20.70	24.41	20.37	21.00
4	NASDAQ	MKTX	Wed, Nov 10, 2004	18.50	21.24	18.02	20.15
3	NASDAQ	MKTX	Tue, Nov 9, 2004	18.74	19.60	17.32	18.48
2	NASDAQ	MKTX	Mon, Nov 8, 2004	17.13	18.88	16.50	18.70
1	NASDAQ	MKTX	Fri, Nov 5, 2004	12.75	17.61	12.75	17.49
#	Exchange	Symbol	Date	Open	High	Low	Close

MarketAxess Holdings Inc NASDAQ:MKTX 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