Morningstar Inc NASDAQ:MORN Historical Prices

Below are the 4742 trading days of historical prices for MORN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4742	NASDAQ	MORN	Tue, Mar 5, 2024	302.77	306.07	300.91	305.03
4741	NASDAQ	MORN	Mon, Mar 4, 2024	299.52	304.52	298.65	303.25
4740	NASDAQ	MORN	Fri, Mar 1, 2024	298.00	299.39	294.76	298.25
4739	NASDAQ	MORN	Thu, Feb 29, 2024	300.00	300.68	295.33	298.59
4738	NASDAQ	MORN	Wed, Feb 28, 2024	294.90	299.47	293.57	298.96
4737	NASDAQ	MORN	Tue, Feb 27, 2024	294.79	296.06	293.32	295.19
4736	NASDAQ	MORN	Mon, Feb 26, 2024	301.00	301.00	295.46	295.57
4735	NASDAQ	MORN	Fri, Feb 23, 2024	283.00	301.91	282.10	298.71
4734	NASDAQ	MORN	Thu, Feb 22, 2024	274.23	277.41	273.56	276.58
4733	NASDAQ	MORN	Wed, Feb 21, 2024	271.50	273.16	270.44	272.59
4732	NASDAQ	MORN	Tue, Feb 20, 2024	271.42	273.56	269.51	273.29
4731	NASDAQ	MORN	Fri, Feb 16, 2024	277.52	278.23	273.33	273.91
4730	NASDAQ	MORN	Thu, Feb 15, 2024	277.62	279.79	276.46	278.38
4729	NASDAQ	MORN	Wed, Feb 14, 2024	275.54	278.52	273.17	276.83
4728	NASDAQ	MORN	Tue, Feb 13, 2024	279.25	281.87	272.62	273.84
4727	NASDAQ	MORN	Mon, Feb 12, 2024	280.79	283.07	280.79	282.67
4726	NASDAQ	MORN	Fri, Feb 9, 2024	276.95	281.80	272.54	281.63
4725	NASDAQ	MORN	Thu, Feb 8, 2024	277.20	278.26	275.61	276.77
4724	NASDAQ	MORN	Wed, Feb 7, 2024	274.55	279.60	272.47	278.20
4723	NASDAQ	MORN	Tue, Feb 6, 2024	275.37	275.37	269.56	274.31
4722	NASDAQ	MORN	Mon, Feb 5, 2024	276.10	277.18	274.00	276.09
4721	NASDAQ	MORN	Fri, Feb 2, 2024	279.08	279.30	276.82	277.96
4720	NASDAQ	MORN	Thu, Feb 1, 2024	279.50	281.45	275.14	280.24
4719	NASDAQ	MORN	Wed, Jan 31, 2024	280.85	287.55	278.67	279.30
4718	NASDAQ	MORN	Tue, Jan 30, 2024	278.95	282.51	278.95	281.67
4717	NASDAQ	MORN	Mon, Jan 29, 2024	275.94	278.70	274.24	278.58
4716	NASDAQ	MORN	Fri, Jan 26, 2024	278.82	278.98	275.30	275.54
4715	NASDAQ	MORN	Thu, Jan 25, 2024	282.22	282.54	277.54	278.29
4714	NASDAQ	MORN	Wed, Jan 24, 2024	282.98	282.98	279.91	280.89
4713	NASDAQ	MORN	Tue, Jan 23, 2024	282.25	282.25	279.30	281.19
4712	NASDAQ	MORN	Mon, Jan 22, 2024	279.28	282.67	279.28	281.60
4711	NASDAQ	MORN	Fri, Jan 19, 2024	277.69	279.35	275.57	278.67
4710	NASDAQ	MORN	Thu, Jan 18, 2024	275.00	276.74	273.45	276.71
4709	NASDAQ	MORN	Wed, Jan 17, 2024	273.60	275.80	272.83	274.98
4708	NASDAQ	MORN	Tue, Jan 16, 2024	272.57	275.58	271.39	275.00
4707	NASDAQ	MORN	Fri, Jan 12, 2024	273.49	275.49	272.04	274.23
4706	NASDAQ	MORN	Thu, Jan 11, 2024	273.11	274.41	271.90	272.04
4705	NASDAQ	MORN	Wed, Jan 10, 2024	274.75	278.23	272.34	273.71
4704	NASDAQ	MORN	Tue, Jan 9, 2024	276.66	277.60	273.90	274.62
4703	NASDAQ	MORN	Mon, Jan 8, 2024	273.50	278.77	273.50	278.74
4702	NASDAQ	MORN	Fri, Jan 5, 2024	272.57	274.46	271.78	272.88
4701	NASDAQ	MORN	Thu, Jan 4, 2024	272.30	275.61	272.30	273.34
4700	NASDAQ	MORN	Wed, Jan 3, 2024	276.33	276.33	272.23	273.00
4699	NASDAQ	MORN	Tue, Jan 2, 2024	284.09	284.12	276.68	277.60
4698	NASDAQ	MORN	Fri, Dec 29, 2023	289.00	289.00	285.41	286.24
4697	NASDAQ	MORN	Thu, Dec 28, 2023	287.96	289.17	287.00	288.27
4696	NASDAQ	MORN	Wed, Dec 27, 2023	286.36	288.88	285.41	288.88
4695	NASDAQ	MORN	Tue, Dec 26, 2023	286.40	287.90	285.48	287.63
4694	NASDAQ	MORN	Fri, Dec 22, 2023	282.00	286.18	281.85	285.95
4693	NASDAQ	MORN	Thu, Dec 21, 2023	279.35	281.99	278.35	281.71
4692	NASDAQ	MORN	Wed, Dec 20, 2023	281.60	285.16	278.62	278.81
4691	NASDAQ	MORN	Tue, Dec 19, 2023	280.47	283.21	280.47	281.60
4690	NASDAQ	MORN	Mon, Dec 18, 2023	279.08	280.15	276.10	280.15
4689	NASDAQ	MORN	Fri, Dec 15, 2023	281.61	283.42	277.63	279.54
4688	NASDAQ	MORN	Thu, Dec 14, 2023	282.39	285.30	280.20	283.44
4687	NASDAQ	MORN	Wed, Dec 13, 2023	277.90	281.71	275.64	281.35
4686	NASDAQ	MORN	Tue, Dec 12, 2023	277.77	279.71	276.41	278.03
4685	NASDAQ	MORN	Mon, Dec 11, 2023	274.53	279.03	271.48	277.97
4684	NASDAQ	MORN	Fri, Dec 8, 2023	275.00	275.97	273.33	274.76
4683	NASDAQ	MORN	Thu, Dec 7, 2023	277.24	278.18	273.27	275.00
4682	NASDAQ	MORN	Wed, Dec 6, 2023	281.65	282.65	277.06	277.74
4681	NASDAQ	MORN	Tue, Dec 5, 2023	284.59	286.57	279.49	281.37
4680	NASDAQ	MORN	Mon, Dec 4, 2023	285.19	286.53	282.62	284.79
4679	NASDAQ	MORN	Fri, Dec 1, 2023	283.45	285.10	279.06	284.30
4678	NASDAQ	MORN	Thu, Nov 30, 2023	280.80	283.40	279.65	283.36
4677	NASDAQ	MORN	Wed, Nov 29, 2023	278.95	282.82	277.81	281.50
4676	NASDAQ	MORN	Tue, Nov 28, 2023	278.49	280.05	276.86	277.79
4675	NASDAQ	MORN	Mon, Nov 27, 2023	276.48	280.32	273.35	279.28
4674	NASDAQ	MORN	Fri, Nov 24, 2023	275.75	277.03	274.66	276.18
4673	NASDAQ	MORN	Wed, Nov 22, 2023	275.67	277.00	274.54	276.45
4672	NASDAQ	MORN	Tue, Nov 21, 2023	272.58	275.87	271.39	274.87
4671	NASDAQ	MORN	Mon, Nov 20, 2023	270.44	274.27	270.44	272.41
4670	NASDAQ	MORN	Fri, Nov 17, 2023	272.84	272.84	270.20	271.04
4669	NASDAQ	MORN	Thu, Nov 16, 2023	268.69	271.30	264.79	270.76
4668	NASDAQ	MORN	Wed, Nov 15, 2023	270.73	270.73	267.71	268.86
4667	NASDAQ	MORN	Tue, Nov 14, 2023	269.97	270.83	266.51	269.66
4666	NASDAQ	MORN	Mon, Nov 13, 2023	265.56	266.48	263.79	265.41
4665	NASDAQ	MORN	Fri, Nov 10, 2023	261.23	266.54	259.56	266.14
4664	NASDAQ	MORN	Thu, Nov 9, 2023	263.97	263.97	259.50	260.71
4663	NASDAQ	MORN	Wed, Nov 8, 2023	263.81	263.81	260.64	262.77
4662	NASDAQ	MORN	Tue, Nov 7, 2023	263.00	264.33	261.52	262.70
4661	NASDAQ	MORN	Mon, Nov 6, 2023	262.76	264.38	261.70	262.98
4660	NASDAQ	MORN	Fri, Nov 3, 2023	261.11	265.04	260.27	262.35
4659	NASDAQ	MORN	Thu, Nov 2, 2023	259.18	260.00	255.52	259.48
4658	NASDAQ	MORN	Wed, Nov 1, 2023	254.46	257.72	252.29	257.23
4657	NASDAQ	MORN	Tue, Oct 31, 2023	251.33	254.45	247.16	253.24
4656	NASDAQ	MORN	Mon, Oct 30, 2023	246.99	252.46	244.01	251.32
4655	NASDAQ	MORN	Fri, Oct 27, 2023	248.11	248.11	241.12	241.68
4654	NASDAQ	MORN	Thu, Oct 26, 2023	226.40	253.47	226.00	248.00
4653	NASDAQ	MORN	Wed, Oct 25, 2023	223.06	224.60	219.45	220.07
4652	NASDAQ	MORN	Tue, Oct 24, 2023	226.64	227.03	222.44	223.18
4651	NASDAQ	MORN	Mon, Oct 23, 2023	224.13	227.08	223.46	224.54
4650	NASDAQ	MORN	Fri, Oct 20, 2023	227.24	228.71	222.00	224.86
4649	NASDAQ	MORN	Thu, Oct 19, 2023	228.72	230.40	226.12	226.53
4648	NASDAQ	MORN	Wed, Oct 18, 2023	233.31	234.48	229.67	229.85
4647	NASDAQ	MORN	Tue, Oct 17, 2023	233.68	236.33	232.24	234.52
4646	NASDAQ	MORN	Mon, Oct 16, 2023	227.66	234.23	226.03	233.93
4645	NASDAQ	MORN	Fri, Oct 13, 2023	228.36	229.37	225.37	225.47
4644	NASDAQ	MORN	Thu, Oct 12, 2023	234.03	234.46	227.83	228.04
4643	NASDAQ	MORN	Wed, Oct 11, 2023	235.72	236.98	232.94	234.03
4642	NASDAQ	MORN	Tue, Oct 10, 2023	233.66	237.05	233.05	235.72
4641	NASDAQ	MORN	Mon, Oct 9, 2023	231.27	234.21	230.07	233.32
4640	NASDAQ	MORN	Fri, Oct 6, 2023	228.30	233.71	225.49	233.12
4639	NASDAQ	MORN	Thu, Oct 5, 2023	229.81	231.26	227.54	229.14
4638	NASDAQ	MORN	Wed, Oct 4, 2023	226.94	230.09	224.41	229.97
4637	NASDAQ	MORN	Tue, Oct 3, 2023	228.79	230.22	224.58	225.64
4636	NASDAQ	MORN	Mon, Oct 2, 2023	232.63	232.80	228.66	229.53
4635	NASDAQ	MORN	Fri, Sep 29, 2023	236.08	239.85	233.38	234.24
4634	NASDAQ	MORN	Thu, Sep 28, 2023	232.98	235.42	231.32	234.55
4633	NASDAQ	MORN	Wed, Sep 27, 2023	238.90	240.80	232.52	233.58
4632	NASDAQ	MORN	Tue, Sep 26, 2023	241.00	242.35	237.49	239.10
4631	NASDAQ	MORN	Mon, Sep 25, 2023	243.60	244.06	241.79	242.02
4630	NASDAQ	MORN	Fri, Sep 22, 2023	247.21	248.46	243.42	243.60
4629	NASDAQ	MORN	Thu, Sep 21, 2023	248.88	249.39	245.26	246.78
4628	NASDAQ	MORN	Wed, Sep 20, 2023	253.10	255.40	250.88	251.33
4627	NASDAQ	MORN	Tue, Sep 19, 2023	253.72	256.30	252.49	253.10
4626	NASDAQ	MORN	Mon, Sep 18, 2023	249.78	256.94	249.74	255.43
4625	NASDAQ	MORN	Fri, Sep 15, 2023	246.37	251.14	246.06	249.99
4624	NASDAQ	MORN	Thu, Sep 14, 2023	249.42	250.69	245.75	246.61
4623	NASDAQ	MORN	Wed, Sep 13, 2023	249.69	250.94	246.62	248.97
4622	NASDAQ	MORN	Tue, Sep 12, 2023	251.43	255.80	248.92	250.18
4621	NASDAQ	MORN	Mon, Sep 11, 2023	252.95	252.95	252.95	252.95
4620	NASDAQ	MORN	Fri, Sep 8, 2023	251.03	254.98	249.39	252.85
4619	NASDAQ	MORN	Thu, Sep 7, 2023	247.42	257.28	244.83	251.48
4618	NASDAQ	MORN	Wed, Sep 6, 2023	238.81	248.54	238.81	248.00
4617	NASDAQ	MORN	Tue, Sep 5, 2023	245.00	253.53	238.87	240.29
4616	NASDAQ	MORN	Fri, Sep 1, 2023	234.30	236.57	231.38	234.59
4615	NASDAQ	MORN	Thu, Aug 31, 2023	229.86	233.24	226.39	232.67
4614	NASDAQ	MORN	Wed, Aug 30, 2023	224.52	229.12	223.07	228.64
4613	NASDAQ	MORN	Tue, Aug 29, 2023	226.53	227.98	220.57	224.77
4612	NASDAQ	MORN	Mon, Aug 28, 2023	222.86	227.76	220.68	226.37
4611	NASDAQ	MORN	Fri, Aug 25, 2023	221.10	222.95	218.30	222.10
4610	NASDAQ	MORN	Thu, Aug 24, 2023	220.00	221.31	218.02	220.95
4609	NASDAQ	MORN	Wed, Aug 23, 2023	216.08	220.34	215.61	220.21
4608	NASDAQ	MORN	Tue, Aug 22, 2023	216.65	216.70	213.38	216.67
4607	NASDAQ	MORN	Mon, Aug 21, 2023	215.34	216.95	213.80	214.85
4606	NASDAQ	MORN	Fri, Aug 18, 2023	219.19	219.46	215.87	215.96
4605	NASDAQ	MORN	Thu, Aug 17, 2023	219.80	223.63	218.56	220.31
4604	NASDAQ	MORN	Wed, Aug 16, 2023	218.80	219.98	217.00	219.61
4603	NASDAQ	MORN	Tue, Aug 15, 2023	217.71	219.27	216.73	219.00
4602	NASDAQ	MORN	Mon, Aug 14, 2023	219.64	219.78	216.86	219.00
4601	NASDAQ	MORN	Fri, Aug 11, 2023	218.16	220.41	218.01	219.99
4600	NASDAQ	MORN	Thu, Aug 10, 2023	220.55	220.94	217.45	218.98
4599	NASDAQ	MORN	Wed, Aug 9, 2023	220.44	221.89	218.15	219.02
4598	NASDAQ	MORN	Tue, Aug 8, 2023	218.26	221.18	214.63	220.47
4597	NASDAQ	MORN	Mon, Aug 7, 2023	221.01	223.30	219.48	220.85
4596	NASDAQ	MORN	Fri, Aug 4, 2023	225.33	226.40	220.21	220.46
4595	NASDAQ	MORN	Thu, Aug 3, 2023	223.09	226.21	222.50	225.41
4594	NASDAQ	MORN	Wed, Aug 2, 2023	225.52	227.42	223.49	224.70
4593	NASDAQ	MORN	Tue, Aug 1, 2023	230.00	232.92	227.71	227.90
4592	NASDAQ	MORN	Mon, Jul 31, 2023	235.45	237.71	229.03	230.48
4591	NASDAQ	MORN	Fri, Jul 28, 2023	231.85	237.70	230.00	235.55
4590	NASDAQ	MORN	Thu, Jul 27, 2023	219.00	233.94	214.63	230.39
4589	NASDAQ	MORN	Wed, Jul 26, 2023	216.30	216.89	213.85	215.18
4588	NASDAQ	MORN	Tue, Jul 25, 2023	213.79	217.27	205.19	216.35
4587	NASDAQ	MORN	Mon, Jul 24, 2023	213.40	215.49	213.40	214.07
4586	NASDAQ	MORN	Fri, Jul 21, 2023	213.98	215.14	212.14	213.79
4585	NASDAQ	MORN	Thu, Jul 20, 2023	212.40	213.35	209.74	212.70
4584	NASDAQ	MORN	Wed, Jul 19, 2023	212.13	215.99	210.47	213.95
4583	NASDAQ	MORN	Tue, Jul 18, 2023	209.44	212.81	209.44	211.65
4582	NASDAQ	MORN	Mon, Jul 17, 2023	209.03	209.33	207.02	209.08
4581	NASDAQ	MORN	Fri, Jul 14, 2023	211.69	211.69	208.33	209.03
4580	NASDAQ	MORN	Thu, Jul 13, 2023	207.19	212.41	205.66	210.90
4579	NASDAQ	MORN	Wed, Jul 12, 2023	207.74	208.00	205.75	206.49
4578	NASDAQ	MORN	Tue, Jul 11, 2023	198.75	205.15	198.75	204.79
4577	NASDAQ	MORN	Mon, Jul 10, 2023	196.89	199.82	196.32	197.75
4576	NASDAQ	MORN	Fri, Jul 7, 2023	194.39	199.33	192.98	197.50
4575	NASDAQ	MORN	Thu, Jul 6, 2023	190.93	195.13	188.97	194.00
4574	NASDAQ	MORN	Wed, Jul 5, 2023	196.22	196.22	193.27	194.22
4573	NASDAQ	MORN	Mon, Jul 3, 2023	195.27	196.61	190.76	196.61
4572	NASDAQ	MORN	Fri, Jun 30, 2023	194.17	196.94	192.08	196.07
4571	NASDAQ	MORN	Thu, Jun 29, 2023	187.94	194.05	187.82	192.75
4570	NASDAQ	MORN	Wed, Jun 28, 2023	187.96	188.84	185.15	188.72
4569	NASDAQ	MORN	Tue, Jun 27, 2023	187.53	189.23	186.47	188.50
4568	NASDAQ	MORN	Mon, Jun 26, 2023	192.19	193.29	186.85	187.00
4567	NASDAQ	MORN	Fri, Jun 23, 2023	194.57	197.03	193.51	193.65
4566	NASDAQ	MORN	Thu, Jun 22, 2023	200.97	200.97	195.87	196.64
4565	NASDAQ	MORN	Wed, Jun 21, 2023	202.81	204.16	201.47	201.77
4564	NASDAQ	MORN	Tue, Jun 20, 2023	204.41	204.41	200.94	203.52
4563	NASDAQ	MORN	Fri, Jun 16, 2023	209.00	209.71	203.70	206.03
4562	NASDAQ	MORN	Thu, Jun 15, 2023	202.37	208.39	201.71	207.67
4561	NASDAQ	MORN	Wed, Jun 14, 2023	204.04	205.77	202.57	203.35
4560	NASDAQ	MORN	Tue, Jun 13, 2023	203.56	205.59	201.32	204.61
4559	NASDAQ	MORN	Mon, Jun 12, 2023	204.52	204.52	198.66	202.09
4558	NASDAQ	MORN	Fri, Jun 9, 2023	206.12	206.91	203.46	204.50
4557	NASDAQ	MORN	Thu, Jun 8, 2023	204.76	206.65	202.45	206.14
4556	NASDAQ	MORN	Wed, Jun 7, 2023	207.62	208.47	205.29	205.90
4555	NASDAQ	MORN	Tue, Jun 6, 2023	205.36	207.67	205.17	207.67
4554	NASDAQ	MORN	Mon, Jun 5, 2023	204.79	205.65	202.77	205.36
4553	NASDAQ	MORN	Fri, Jun 2, 2023	206.01	207.91	204.45	206.43
4552	NASDAQ	MORN	Thu, Jun 1, 2023	204.60	205.48	201.32	203.96
4551	NASDAQ	MORN	Wed, May 31, 2023	206.17	207.25	202.24	204.70
4550	NASDAQ	MORN	Tue, May 30, 2023	202.00	207.82	199.63	206.98
4549	NASDAQ	MORN	Fri, May 26, 2023	197.00	201.22	196.99	200.93
4548	NASDAQ	MORN	Thu, May 25, 2023	198.08	198.09	195.85	197.31
4547	NASDAQ	MORN	Wed, May 24, 2023	196.78	197.63	195.14	196.70
4546	NASDAQ	MORN	Tue, May 23, 2023	200.00	201.34	197.16	198.83
4545	NASDAQ	MORN	Mon, May 22, 2023	196.73	201.18	196.48	200.78
4544	NASDAQ	MORN	Fri, May 19, 2023	195.76	198.05	194.74	197.43
4543	NASDAQ	MORN	Thu, May 18, 2023	193.01	195.18	192.00	194.58
4542	NASDAQ	MORN	Wed, May 17, 2023	192.81	194.76	191.12	192.92
4541	NASDAQ	MORN	Tue, May 16, 2023	191.94	193.34	191.38	192.26
4540	NASDAQ	MORN	Mon, May 15, 2023	189.66	192.56	187.99	192.35
4539	NASDAQ	MORN	Fri, May 12, 2023	189.68	190.67	188.28	189.94
4538	NASDAQ	MORN	Thu, May 11, 2023	190.00	190.28	187.28	189.50
4537	NASDAQ	MORN	Wed, May 10, 2023	189.11	191.49	187.07	190.46
4536	NASDAQ	MORN	Tue, May 9, 2023	185.46	188.21	185.10	187.54
4535	NASDAQ	MORN	Mon, May 8, 2023	186.33	189.10	185.74	187.19
4534	NASDAQ	MORN	Fri, May 5, 2023	186.71	187.01	184.61	186.21
4533	NASDAQ	MORN	Thu, May 4, 2023	180.48	185.10	180.48	184.36
4532	NASDAQ	MORN	Wed, May 3, 2023	182.36	192.33	181.24	182.13
4531	NASDAQ	MORN	Tue, May 2, 2023	181.81	184.91	178.81	181.53
4530	NASDAQ	MORN	Mon, May 1, 2023	178.25	182.96	178.00	181.83
4529	NASDAQ	MORN	Fri, Apr 28, 2023	172.34	180.50	172.34	178.31
4528	NASDAQ	MORN	Thu, Apr 27, 2023	195.15	195.15	163.28	172.03
4527	NASDAQ	MORN	Wed, Apr 26, 2023	196.23	197.94	189.37	190.62
4526	NASDAQ	MORN	Tue, Apr 25, 2023	205.32	205.64	196.55	197.48
4525	NASDAQ	MORN	Mon, Apr 24, 2023	207.17	208.56	205.15	206.00
4524	NASDAQ	MORN	Fri, Apr 21, 2023	208.01	209.08	206.16	207.59
4523	NASDAQ	MORN	Thu, Apr 20, 2023	207.89	209.00	207.26	208.08
4522	NASDAQ	MORN	Wed, Apr 19, 2023	207.16	210.95	207.16	209.11
4521	NASDAQ	MORN	Tue, Apr 18, 2023	208.25	209.75	207.64	208.98
4520	NASDAQ	MORN	Mon, Apr 17, 2023	207.32	209.69	205.60	208.04
4519	NASDAQ	MORN	Fri, Apr 14, 2023	207.24	209.74	205.91	208.51
4518	NASDAQ	MORN	Thu, Apr 13, 2023	204.73	208.07	204.02	207.15
4517	NASDAQ	MORN	Wed, Apr 12, 2023	205.22	207.97	203.83	204.00
4516	NASDAQ	MORN	Tue, Apr 11, 2023	203.00	205.71	202.30	203.93
4515	NASDAQ	MORN	Mon, Apr 10, 2023	204.22	206.00	200.42	203.11
4514	NASDAQ	MORN	Thu, Apr 6, 2023	200.74	206.02	199.66	206.01
4513	NASDAQ	MORN	Wed, Apr 5, 2023	202.35	204.24	201.35	201.87
4512	NASDAQ	MORN	Tue, Apr 4, 2023	203.81	206.78	200.96	203.95
4511	NASDAQ	MORN	Mon, Apr 3, 2023	202.59	203.74	198.14	203.41
4510	NASDAQ	MORN	Fri, Mar 31, 2023	199.97	203.24	198.16	203.03
4509	NASDAQ	MORN	Thu, Mar 30, 2023	193.83	198.05	192.59	198.05
4508	NASDAQ	MORN	Wed, Mar 29, 2023	188.98	191.88	187.43	191.68
4507	NASDAQ	MORN	Tue, Mar 28, 2023	184.28	186.51	182.86	186.34
4506	NASDAQ	MORN	Mon, Mar 27, 2023	188.71	188.90	183.57	184.14
4505	NASDAQ	MORN	Fri, Mar 24, 2023	187.82	188.15	184.58	187.39
4504	NASDAQ	MORN	Thu, Mar 23, 2023	182.80	189.99	181.22	188.22
4503	NASDAQ	MORN	Wed, Mar 22, 2023	186.97	187.64	180.99	181.22
4502	NASDAQ	MORN	Tue, Mar 21, 2023	186.10	189.19	183.18	187.88
4501	NASDAQ	MORN	Mon, Mar 20, 2023	185.46	185.46	182.34	183.71
4500	NASDAQ	MORN	Fri, Mar 17, 2023	185.38	186.27	181.21	183.64
4499	NASDAQ	MORN	Thu, Mar 16, 2023	183.69	190.22	183.01	186.20
4498	NASDAQ	MORN	Wed, Mar 15, 2023	185.76	185.99	181.69	183.79
4497	NASDAQ	MORN	Tue, Mar 14, 2023	190.00	190.86	186.69	187.96
4496	NASDAQ	MORN	Mon, Mar 13, 2023	188.10	189.57	181.33	186.59
4495	NASDAQ	MORN	Fri, Mar 10, 2023	201.65	201.65	191.01	191.26
4494	NASDAQ	MORN	Thu, Mar 9, 2023	208.15	209.41	201.12	201.12
4493	NASDAQ	MORN	Wed, Mar 8, 2023	208.45	208.66	205.89	207.23
4492	NASDAQ	MORN	Tue, Mar 7, 2023	209.83	211.30	205.91	207.90
4491	NASDAQ	MORN	Mon, Mar 6, 2023	211.32	215.53	210.14	210.14
4490	NASDAQ	MORN	Fri, Mar 3, 2023	209.06	211.72	206.82	211.06
4489	NASDAQ	MORN	Thu, Mar 2, 2023	205.98	207.59	205.46	207.00
4488	NASDAQ	MORN	Wed, Mar 1, 2023	207.00	209.15	205.63	207.01
4487	NASDAQ	MORN	Tue, Feb 28, 2023	208.00	208.61	204.99	207.33
4486	NASDAQ	MORN	Mon, Feb 27, 2023	208.36	209.04	204.77	207.61
4485	NASDAQ	MORN	Fri, Feb 24, 2023	227.96	229.26	200.10	207.09
4484	NASDAQ	MORN	Thu, Feb 23, 2023	233.45	236.22	231.20	235.86
4483	NASDAQ	MORN	Wed, Feb 22, 2023	232.60	234.38	231.48	232.97
4482	NASDAQ	MORN	Tue, Feb 21, 2023	235.13	236.93	231.47	232.55
4481	NASDAQ	MORN	Fri, Feb 17, 2023	235.66	238.57	234.81	238.00
4480	NASDAQ	MORN	Thu, Feb 16, 2023	235.46	239.59	234.09	237.36
4479	NASDAQ	MORN	Wed, Feb 15, 2023	235.64	239.71	235.25	239.41
4478	NASDAQ	MORN	Tue, Feb 14, 2023	238.22	239.84	235.10	237.09
4477	NASDAQ	MORN	Mon, Feb 13, 2023	237.39	238.97	234.80	238.12
4476	NASDAQ	MORN	Fri, Feb 10, 2023	237.01	238.50	233.80	235.74
4475	NASDAQ	MORN	Thu, Feb 9, 2023	244.86	246.20	238.76	239.13
4474	NASDAQ	MORN	Wed, Feb 8, 2023	243.77	245.84	242.17	242.85
4473	NASDAQ	MORN	Tue, Feb 7, 2023	242.68	245.48	239.59	245.21
4472	NASDAQ	MORN	Mon, Feb 6, 2023	245.22	246.19	241.81	243.39
4471	NASDAQ	MORN	Fri, Feb 3, 2023	252.14	253.85	247.47	248.38
4470	NASDAQ	MORN	Thu, Feb 2, 2023	250.94	259.28	247.30	256.64
4469	NASDAQ	MORN	Wed, Feb 1, 2023	241.03	248.40	240.69	247.43
4468	NASDAQ	MORN	Tue, Jan 31, 2023	239.01	242.95	237.22	242.88
4467	NASDAQ	MORN	Mon, Jan 30, 2023	240.28	242.45	237.67	238.09
4466	NASDAQ	MORN	Fri, Jan 27, 2023	235.60	243.12	235.30	241.44
4465	NASDAQ	MORN	Thu, Jan 26, 2023	238.29	238.38	235.10	236.88
4464	NASDAQ	MORN	Wed, Jan 25, 2023	235.39	236.00	232.90	235.18
4463	NASDAQ	MORN	Tue, Jan 24, 2023	240.08	243.17	238.55	238.96
4462	NASDAQ	MORN	Mon, Jan 23, 2023	239.67	245.67	238.70	243.12
4461	NASDAQ	MORN	Fri, Jan 20, 2023	238.74	241.10	236.77	240.77
4460	NASDAQ	MORN	Thu, Jan 19, 2023	238.12	240.61	236.53	237.71
4459	NASDAQ	MORN	Wed, Jan 18, 2023	244.15	246.56	240.27	240.27
4458	NASDAQ	MORN	Tue, Jan 17, 2023	242.03	244.99	238.30	242.84
4457	NASDAQ	MORN	Fri, Jan 13, 2023	237.48	241.49	237.48	240.92
4456	NASDAQ	MORN	Thu, Jan 12, 2023	238.69	241.08	234.14	239.10
4455	NASDAQ	MORN	Wed, Jan 11, 2023	233.01	240.06	233.01	238.14
4454	NASDAQ	MORN	Tue, Jan 10, 2023	229.87	234.70	229.87	233.83
4453	NASDAQ	MORN	Mon, Jan 9, 2023	223.89	234.57	223.89	230.57
4452	NASDAQ	MORN	Fri, Jan 6, 2023	217.98	223.69	215.10	223.46
4451	NASDAQ	MORN	Thu, Jan 5, 2023	216.64	217.67	212.87	214.93
4450	NASDAQ	MORN	Wed, Jan 4, 2023	221.08	223.13	216.66	220.16
4449	NASDAQ	MORN	Tue, Jan 3, 2023	219.25	221.09	215.88	218.13
4448	NASDAQ	MORN	Fri, Dec 30, 2022	216.86	217.88	213.61	216.59
4447	NASDAQ	MORN	Thu, Dec 29, 2022	211.37	219.80	211.37	219.54
4446	NASDAQ	MORN	Wed, Dec 28, 2022	212.07	214.82	209.49	209.58
4445	NASDAQ	MORN	Tue, Dec 27, 2022	213.00	214.67	210.90	212.31
4444	NASDAQ	MORN	Fri, Dec 23, 2022	214.65	215.57	212.02	213.50
4443	NASDAQ	MORN	Thu, Dec 22, 2022	212.79	215.27	208.30	215.01
4442	NASDAQ	MORN	Wed, Dec 21, 2022	212.32	216.12	212.32	215.01
4441	NASDAQ	MORN	Tue, Dec 20, 2022	215.34	216.42	208.69	211.33
4440	NASDAQ	MORN	Mon, Dec 19, 2022	213.57	217.86	210.93	214.13
4439	NASDAQ	MORN	Fri, Dec 16, 2022	218.09	218.60	214.28	214.57
4438	NASDAQ	MORN	Thu, Dec 15, 2022	224.60	225.94	219.73	220.23
4437	NASDAQ	MORN	Wed, Dec 14, 2022	227.59	233.88	226.12	228.04
4436	NASDAQ	MORN	Tue, Dec 13, 2022	240.60	241.00	232.36	233.88
4435	NASDAQ	MORN	Mon, Dec 12, 2022	232.98	233.32	228.22	230.71
4434	NASDAQ	MORN	Fri, Dec 9, 2022	234.87	236.65	233.57	233.57
4433	NASDAQ	MORN	Thu, Dec 8, 2022	238.21	241.14	236.06	236.65
4432	NASDAQ	MORN	Wed, Dec 7, 2022	237.21	239.63	229.99	238.38
4431	NASDAQ	MORN	Tue, Dec 6, 2022	240.05	240.05	235.11	235.11
4430	NASDAQ	MORN	Mon, Dec 5, 2022	246.85	247.55	240.62	240.94
4429	NASDAQ	MORN	Fri, Dec 2, 2022	246.24	250.91	245.92	249.60
4428	NASDAQ	MORN	Thu, Dec 1, 2022	247.27	252.04	243.46	249.98
4427	NASDAQ	MORN	Wed, Nov 30, 2022	235.75	246.22	232.66	245.13
4426	NASDAQ	MORN	Tue, Nov 29, 2022	240.20	241.30	234.84	235.59
4425	NASDAQ	MORN	Mon, Nov 28, 2022	243.81	245.59	241.03	241.32
4424	NASDAQ	MORN	Fri, Nov 25, 2022	245.61	247.29	245.20	246.55
4423	NASDAQ	MORN	Wed, Nov 23, 2022	243.48	247.58	241.91	246.41
4422	NASDAQ	MORN	Tue, Nov 22, 2022	240.04	243.05	236.24	242.65
4421	NASDAQ	MORN	Mon, Nov 21, 2022	239.66	241.38	238.06	240.52
4420	NASDAQ	MORN	Fri, Nov 18, 2022	243.59	244.34	237.23	239.06
4419	NASDAQ	MORN	Thu, Nov 17, 2022	241.29	241.98	237.75	240.00
4418	NASDAQ	MORN	Wed, Nov 16, 2022	245.05	246.91	240.87	245.20
4417	NASDAQ	MORN	Tue, Nov 15, 2022	246.53	247.08	240.41	245.05
4416	NASDAQ	MORN	Mon, Nov 14, 2022	243.24	246.10	241.29	241.30
4415	NASDAQ	MORN	Fri, Nov 11, 2022	245.81	249.71	244.13	245.65
4414	NASDAQ	MORN	Thu, Nov 10, 2022	236.23	244.21	236.23	243.75
4413	NASDAQ	MORN	Wed, Nov 9, 2022	234.14	235.50	225.93	226.96
4412	NASDAQ	MORN	Tue, Nov 8, 2022	231.44	236.31	229.42	235.70
4411	NASDAQ	MORN	Mon, Nov 7, 2022	233.57	233.57	228.69	230.81
4410	NASDAQ	MORN	Fri, Nov 4, 2022	231.83	234.70	228.19	231.81
4409	NASDAQ	MORN	Thu, Nov 3, 2022	229.34	231.60	226.51	229.35
4408	NASDAQ	MORN	Wed, Nov 2, 2022	234.36	237.87	231.51	232.52
4407	NASDAQ	MORN	Tue, Nov 1, 2022	234.31	235.82	232.81	233.23
4406	NASDAQ	MORN	Mon, Oct 31, 2022	233.50	235.40	231.19	232.18
4405	NASDAQ	MORN	Fri, Oct 28, 2022	226.97	234.77	223.31	234.27
4404	NASDAQ	MORN	Thu, Oct 27, 2022	221.00	232.05	214.78	226.25
4403	NASDAQ	MORN	Wed, Oct 26, 2022	220.30	225.45	218.59	220.28
4402	NASDAQ	MORN	Tue, Oct 25, 2022	216.60	221.93	216.60	221.66
4401	NASDAQ	MORN	Mon, Oct 24, 2022	214.44	215.80	212.20	214.64
4400	NASDAQ	MORN	Fri, Oct 21, 2022	209.02	214.95	207.11	214.10
4399	NASDAQ	MORN	Thu, Oct 20, 2022	215.51	216.63	207.13	209.09
4398	NASDAQ	MORN	Wed, Oct 19, 2022	220.51	220.51	213.96	214.95
4397	NASDAQ	MORN	Tue, Oct 18, 2022	225.17	226.51	219.06	220.98
4396	NASDAQ	MORN	Mon, Oct 17, 2022	217.15	222.99	216.08	220.18
4395	NASDAQ	MORN	Fri, Oct 14, 2022	220.39	222.64	212.86	213.42
4394	NASDAQ	MORN	Thu, Oct 13, 2022	210.24	220.45	208.22	219.45
4393	NASDAQ	MORN	Wed, Oct 12, 2022	216.19	217.11	214.16	214.55
4392	NASDAQ	MORN	Tue, Oct 11, 2022	212.85	218.39	209.57	215.28
4391	NASDAQ	MORN	Mon, Oct 10, 2022	215.08	215.08	210.03	213.72
4390	NASDAQ	MORN	Fri, Oct 7, 2022	220.99	221.11	213.60	214.44
4389	NASDAQ	MORN	Thu, Oct 6, 2022	224.80	225.87	222.00	224.28
4388	NASDAQ	MORN	Wed, Oct 5, 2022	218.39	226.20	216.43	224.59
4387	NASDAQ	MORN	Tue, Oct 4, 2022	216.92	222.46	215.55	221.80
4386	NASDAQ	MORN	Mon, Oct 3, 2022	214.68	215.61	210.71	213.94
4385	NASDAQ	MORN	Fri, Sep 30, 2022	214.51	217.83	212.19	212.32
4384	NASDAQ	MORN	Thu, Sep 29, 2022	212.28	214.62	210.91	213.50
4383	NASDAQ	MORN	Wed, Sep 28, 2022	211.50	216.37	210.68	215.28
4382	NASDAQ	MORN	Tue, Sep 27, 2022	212.47	214.88	208.48	209.97
4381	NASDAQ	MORN	Mon, Sep 26, 2022	214.03	215.78	210.83	211.20
4380	NASDAQ	MORN	Fri, Sep 23, 2022	214.88	216.98	211.58	215.82
4379	NASDAQ	MORN	Thu, Sep 22, 2022	219.98	219.98	214.67	217.17
4378	NASDAQ	MORN	Wed, Sep 21, 2022	225.57	227.72	219.58	219.99
4377	NASDAQ	MORN	Tue, Sep 20, 2022	225.78	227.35	222.53	225.23
4376	NASDAQ	MORN	Mon, Sep 19, 2022	222.70	224.26	221.76	223.71
4375	NASDAQ	MORN	Fri, Sep 16, 2022	223.74	227.30	222.27	224.56
4374	NASDAQ	MORN	Thu, Sep 15, 2022	229.60	232.85	227.56	227.74
4373	NASDAQ	MORN	Wed, Sep 14, 2022	234.16	236.38	228.82	231.56
4372	NASDAQ	MORN	Tue, Sep 13, 2022	239.66	240.79	233.04	233.19
4371	NASDAQ	MORN	Mon, Sep 12, 2022	247.30	247.30	244.95	245.87
4370	NASDAQ	MORN	Fri, Sep 9, 2022	241.61	246.09	241.61	245.16
4369	NASDAQ	MORN	Thu, Sep 8, 2022	235.82	240.98	234.89	240.80
4368	NASDAQ	MORN	Wed, Sep 7, 2022	229.82	237.84	229.82	236.69
4367	NASDAQ	MORN	Tue, Sep 6, 2022	225.47	230.52	225.37	229.48
4366	NASDAQ	MORN	Fri, Sep 2, 2022	232.10	232.13	224.46	225.59
4365	NASDAQ	MORN	Thu, Sep 1, 2022	225.41	230.41	225.38	230.27
4364	NASDAQ	MORN	Wed, Aug 31, 2022	231.89	232.67	227.99	227.99
4363	NASDAQ	MORN	Tue, Aug 30, 2022	229.04	231.37	228.03	229.49
4362	NASDAQ	MORN	Mon, Aug 29, 2022	230.38	232.96	228.04	230.70
4361	NASDAQ	MORN	Fri, Aug 26, 2022	240.13	240.54	231.50	231.66
4360	NASDAQ	MORN	Thu, Aug 25, 2022	235.27	238.71	233.88	238.53
4359	NASDAQ	MORN	Wed, Aug 24, 2022	236.75	236.75	234.51	235.41
4358	NASDAQ	MORN	Tue, Aug 23, 2022	241.41	241.41	233.76	235.95
4357	NASDAQ	MORN	Mon, Aug 22, 2022	241.50	242.42	238.79	240.04
4356	NASDAQ	MORN	Fri, Aug 19, 2022	251.78	252.79	244.07	244.28
4355	NASDAQ	MORN	Thu, Aug 18, 2022	256.95	256.95	253.34	254.75
4354	NASDAQ	MORN	Wed, Aug 17, 2022	256.46	257.59	253.20	256.07
4353	NASDAQ	MORN	Tue, Aug 16, 2022	258.24	259.46	255.43	257.68
4352	NASDAQ	MORN	Mon, Aug 15, 2022	256.98	261.16	256.76	260.00
4351	NASDAQ	MORN	Fri, Aug 12, 2022	255.12	257.82	252.52	257.60
4350	NASDAQ	MORN	Thu, Aug 11, 2022	258.39	258.42	253.15	253.52
4349	NASDAQ	MORN	Wed, Aug 10, 2022	251.10	257.89	247.20	257.70
4348	NASDAQ	MORN	Tue, Aug 9, 2022	247.61	248.12	244.95	246.67
4347	NASDAQ	MORN	Mon, Aug 8, 2022	250.30	253.08	249.19	249.19
4346	NASDAQ	MORN	Fri, Aug 5, 2022	247.66	249.86	246.96	249.00
4345	NASDAQ	MORN	Thu, Aug 4, 2022	246.98	251.23	244.28	249.71
4344	NASDAQ	MORN	Wed, Aug 3, 2022	240.80	247.73	238.90	246.55
4343	NASDAQ	MORN	Tue, Aug 2, 2022	243.46	244.23	238.83	241.01
4342	NASDAQ	MORN	Mon, Aug 1, 2022	253.49	254.85	245.96	246.00
4341	NASDAQ	MORN	Fri, Jul 29, 2022	253.01	256.56	251.33	255.35
4340	NASDAQ	MORN	Thu, Jul 28, 2022	249.00	254.95	242.01	254.59
4339	NASDAQ	MORN	Wed, Jul 27, 2022	249.40	250.70	242.20	248.25
4338	NASDAQ	MORN	Tue, Jul 26, 2022	244.72	246.41	243.59	246.02
4337	NASDAQ	MORN	Mon, Jul 25, 2022	248.70	249.86	241.99	246.74
4336	NASDAQ	MORN	Fri, Jul 22, 2022	252.99	253.87	246.50	248.79
4335	NASDAQ	MORN	Thu, Jul 21, 2022	244.77	253.15	244.04	252.99
4334	NASDAQ	MORN	Wed, Jul 20, 2022	239.06	243.78	237.50	243.64
4333	NASDAQ	MORN	Tue, Jul 19, 2022	235.30	238.55	235.09	238.00
4332	NASDAQ	MORN	Mon, Jul 18, 2022	240.08	240.58	232.23	232.76
4331	NASDAQ	MORN	Fri, Jul 15, 2022	234.72	239.08	233.41	239.07
4330	NASDAQ	MORN	Thu, Jul 14, 2022	226.73	232.50	223.12	232.21
4329	NASDAQ	MORN	Wed, Jul 13, 2022	224.48	229.04	224.10	227.46
4328	NASDAQ	MORN	Tue, Jul 12, 2022	237.62	238.89	228.86	229.21
4327	NASDAQ	MORN	Mon, Jul 11, 2022	239.94	240.97	235.16	236.40
4326	NASDAQ	MORN	Fri, Jul 8, 2022	240.10	242.77	238.61	240.29
4325	NASDAQ	MORN	Thu, Jul 7, 2022	245.30	246.28	240.10	242.54
4324	NASDAQ	MORN	Wed, Jul 6, 2022	247.37	248.99	244.05	245.30
4323	NASDAQ	MORN	Tue, Jul 5, 2022	236.27	246.32	233.15	246.16
4322	NASDAQ	MORN	Fri, Jul 1, 2022	240.95	242.97	235.84	239.58
4321	NASDAQ	MORN	Thu, Jun 30, 2022	239.42	245.46	235.72	241.83
4320	NASDAQ	MORN	Wed, Jun 29, 2022	237.47	242.74	235.26	241.23
4319	NASDAQ	MORN	Tue, Jun 28, 2022	247.15	249.04	237.31	237.94
4318	NASDAQ	MORN	Mon, Jun 27, 2022	249.24	249.50	244.09	245.42
4317	NASDAQ	MORN	Fri, Jun 24, 2022	245.85	249.69	242.38	249.41
4316	NASDAQ	MORN	Thu, Jun 23, 2022	236.14	242.86	236.14	242.21
4315	NASDAQ	MORN	Wed, Jun 22, 2022	227.30	235.94	227.30	233.85
4314	NASDAQ	MORN	Tue, Jun 21, 2022	230.46	233.61	230.41	230.72
4313	NASDAQ	MORN	Fri, Jun 17, 2022	222.54	229.99	222.54	228.40
4312	NASDAQ	MORN	Thu, Jun 16, 2022	231.42	231.42	222.47	223.60
4311	NASDAQ	MORN	Wed, Jun 15, 2022	233.23	237.63	229.66	234.50
4310	NASDAQ	MORN	Tue, Jun 14, 2022	225.80	231.18	222.47	229.51
4309	NASDAQ	MORN	Mon, Jun 13, 2022	221.01	225.03	218.25	223.97
4308	NASDAQ	MORN	Fri, Jun 10, 2022	234.48	234.48	228.38	229.28
4307	NASDAQ	MORN	Thu, Jun 9, 2022	240.08	243.94	237.97	238.59
4306	NASDAQ	MORN	Wed, Jun 8, 2022	244.39	246.57	241.24	241.98
4305	NASDAQ	MORN	Tue, Jun 7, 2022	239.37	246.92	235.29	246.83
4304	NASDAQ	MORN	Mon, Jun 6, 2022	247.49	249.09	242.33	242.52
4303	NASDAQ	MORN	Fri, Jun 3, 2022	250.29	252.10	245.19	245.60
4302	NASDAQ	MORN	Thu, Jun 2, 2022	245.67	253.64	243.82	253.37
4301	NASDAQ	MORN	Wed, Jun 1, 2022	253.10	263.81	245.80	245.92
4300	NASDAQ	MORN	Tue, May 31, 2022	261.69	261.81	256.18	257.03
4299	NASDAQ	MORN	Fri, May 27, 2022	255.94	262.84	253.71	262.84
4298	NASDAQ	MORN	Thu, May 26, 2022	248.26	254.95	248.14	254.43
4297	NASDAQ	MORN	Wed, May 25, 2022	239.82	248.47	239.82	247.46
4296	NASDAQ	MORN	Tue, May 24, 2022	244.20	246.23	238.56	241.56
4295	NASDAQ	MORN	Mon, May 23, 2022	246.71	248.49	243.26	247.25
4294	NASDAQ	MORN	Fri, May 20, 2022	240.13	244.91	237.96	243.99
4293	NASDAQ	MORN	Thu, May 19, 2022	227.53	239.65	227.53	237.10
4292	NASDAQ	MORN	Wed, May 18, 2022	238.97	240.94	230.23	231.24
4291	NASDAQ	MORN	Tue, May 17, 2022	242.20	245.05	239.83	241.58
4290	NASDAQ	MORN	Mon, May 16, 2022	241.00	242.93	237.80	238.13
4289	NASDAQ	MORN	Fri, May 13, 2022	235.99	247.50	235.57	242.95
4288	NASDAQ	MORN	Thu, May 12, 2022	230.86	236.25	229.46	233.16
4287	NASDAQ	MORN	Wed, May 11, 2022	236.26	242.40	233.48	233.94
4286	NASDAQ	MORN	Tue, May 10, 2022	239.01	240.26	231.54	238.59
4285	NASDAQ	MORN	Mon, May 9, 2022	241.01	241.07	233.26	234.42
4284	NASDAQ	MORN	Fri, May 6, 2022	250.93	252.00	243.15	246.08
4283	NASDAQ	MORN	Thu, May 5, 2022	259.45	260.59	250.18	252.71
4282	NASDAQ	MORN	Wed, May 4, 2022	254.48	262.47	251.19	261.70
4281	NASDAQ	MORN	Tue, May 3, 2022	252.90	257.99	250.81	254.29
4280	NASDAQ	MORN	Mon, May 2, 2022	252.48	254.99	247.53	252.81
4279	NASDAQ	MORN	Fri, Apr 29, 2022	264.90	265.26	252.51	253.23
4278	NASDAQ	MORN	Thu, Apr 28, 2022	270.10	272.81	264.61	268.31
4277	NASDAQ	MORN	Wed, Apr 27, 2022	263.80	270.92	263.80	264.83
4276	NASDAQ	MORN	Tue, Apr 26, 2022	271.90	272.51	263.05	264.54
4275	NASDAQ	MORN	Mon, Apr 25, 2022	264.45	272.80	261.72	272.51
4274	NASDAQ	MORN	Fri, Apr 22, 2022	274.75	276.68	265.46	265.88
4273	NASDAQ	MORN	Thu, Apr 21, 2022	286.29	286.29	274.14	275.11
4272	NASDAQ	MORN	Wed, Apr 20, 2022	281.66	285.99	280.11	282.70
4271	NASDAQ	MORN	Tue, Apr 19, 2022	273.91	280.52	273.91	280.08
4270	NASDAQ	MORN	Mon, Apr 18, 2022	274.51	276.69	268.24	273.46
4269	NASDAQ	MORN	Thu, Apr 14, 2022	277.28	277.28	269.33	273.92
4268	NASDAQ	MORN	Wed, Apr 13, 2022	262.99	283.00	261.77	278.61
4267	NASDAQ	MORN	Tue, Apr 12, 2022	268.24	270.95	262.17	262.67
4266	NASDAQ	MORN	Mon, Apr 11, 2022	280.12	281.65	267.41	267.76
4265	NASDAQ	MORN	Fri, Apr 8, 2022	290.22	290.22	282.67	283.06
4264	NASDAQ	MORN	Thu, Apr 7, 2022	281.27	293.64	280.79	291.12
4263	NASDAQ	MORN	Wed, Apr 6, 2022	278.42	281.05	274.22	280.69
4262	NASDAQ	MORN	Tue, Apr 5, 2022	273.16	284.49	268.91	281.32
4261	NASDAQ	MORN	Mon, Apr 4, 2022	268.91	275.71	265.02	274.15
4260	NASDAQ	MORN	Fri, Apr 1, 2022	274.97	274.97	268.12	270.63
4259	NASDAQ	MORN	Thu, Mar 31, 2022	278.68	281.52	273.17	273.17
4258	NASDAQ	MORN	Wed, Mar 30, 2022	280.49	283.34	276.90	279.04
4257	NASDAQ	MORN	Tue, Mar 29, 2022	277.14	283.13	276.67	279.88
4256	NASDAQ	MORN	Mon, Mar 28, 2022	268.78	274.49	268.17	274.32
4255	NASDAQ	MORN	Fri, Mar 25, 2022	269.70	269.70	265.81	267.98
4254	NASDAQ	MORN	Thu, Mar 24, 2022	271.33	271.33	267.36	268.66
4253	NASDAQ	MORN	Wed, Mar 23, 2022	277.42	277.42	268.39	268.57
4252	NASDAQ	MORN	Tue, Mar 22, 2022	281.66	286.61	279.25	279.60
4251	NASDAQ	MORN	Mon, Mar 21, 2022	282.83	284.50	278.49	281.01
4250	NASDAQ	MORN	Fri, Mar 18, 2022	274.80	283.67	274.80	282.53
4249	NASDAQ	MORN	Thu, Mar 17, 2022	269.96	275.84	268.17	275.84
4248	NASDAQ	MORN	Wed, Mar 16, 2022	265.45	271.63	261.15	269.51
4247	NASDAQ	MORN	Tue, Mar 15, 2022	260.44	265.17	258.64	262.42
4246	NASDAQ	MORN	Mon, Mar 14, 2022	262.85	266.00	258.98	259.37
4245	NASDAQ	MORN	Fri, Mar 11, 2022	266.81	270.06	260.44	260.55
4244	NASDAQ	MORN	Thu, Mar 10, 2022	266.12	268.65	262.17	262.91
4243	NASDAQ	MORN	Wed, Mar 9, 2022	262.80	271.67	262.80	269.65
4242	NASDAQ	MORN	Tue, Mar 8, 2022	254.72	260.88	251.56	256.00
4241	NASDAQ	MORN	Mon, Mar 7, 2022	267.08	267.08	255.23	255.56
4240	NASDAQ	MORN	Fri, Mar 4, 2022	267.38	268.92	265.38	267.18
4239	NASDAQ	MORN	Thu, Mar 3, 2022	274.40	274.40	268.96	270.70
4238	NASDAQ	MORN	Wed, Mar 2, 2022	270.69	275.05	265.81	271.06
4237	NASDAQ	MORN	Tue, Mar 1, 2022	280.00	280.62	267.90	269.96
4236	NASDAQ	MORN	Mon, Feb 28, 2022	280.40	285.99	277.50	280.65
4235	NASDAQ	MORN	Fri, Feb 25, 2022	267.54	281.95	264.18	281.60
4234	NASDAQ	MORN	Thu, Feb 24, 2022	255.38	267.42	255.38	267.42
4233	NASDAQ	MORN	Wed, Feb 23, 2022	272.79	273.59	264.38	264.55
4232	NASDAQ	MORN	Tue, Feb 22, 2022	271.24	274.37	269.20	270.16
4231	NASDAQ	MORN	Fri, Feb 18, 2022	274.84	276.51	271.28	273.89
4230	NASDAQ	MORN	Thu, Feb 17, 2022	277.43	279.09	273.68	273.75
4229	NASDAQ	MORN	Wed, Feb 16, 2022	279.68	281.79	277.96	280.50
4228	NASDAQ	MORN	Tue, Feb 15, 2022	282.17	285.34	279.58	281.93
4227	NASDAQ	MORN	Mon, Feb 14, 2022	285.64	286.53	274.93	277.49
4226	NASDAQ	MORN	Fri, Feb 11, 2022	295.32	296.54	284.18	285.63
4225	NASDAQ	MORN	Thu, Feb 10, 2022	290.11	298.29	287.73	294.77
4224	NASDAQ	MORN	Wed, Feb 9, 2022	294.77	297.14	289.37	296.14
4223	NASDAQ	MORN	Tue, Feb 8, 2022	293.25	293.39	286.69	290.87
4222	NASDAQ	MORN	Mon, Feb 7, 2022	295.38	298.51	292.21	293.16
4221	NASDAQ	MORN	Fri, Feb 4, 2022	289.73	297.63	289.73	294.93
4220	NASDAQ	MORN	Thu, Feb 3, 2022	289.00	295.30	289.00	291.09
4219	NASDAQ	MORN	Wed, Feb 2, 2022	290.74	296.51	289.28	295.07
4218	NASDAQ	MORN	Tue, Feb 1, 2022	287.71	291.11	284.20	288.37
4217	NASDAQ	MORN	Mon, Jan 31, 2022	275.36	287.59	274.61	287.41
4216	NASDAQ	MORN	Fri, Jan 28, 2022	264.79	275.93	258.26	275.33
4215	NASDAQ	MORN	Thu, Jan 27, 2022	267.77	271.95	263.11	263.95
4214	NASDAQ	MORN	Wed, Jan 26, 2022	275.00	278.14	263.35	265.72
4213	NASDAQ	MORN	Tue, Jan 25, 2022	276.44	276.93	269.32	272.26
4212	NASDAQ	MORN	Mon, Jan 24, 2022	275.09	283.39	265.31	282.29
4211	NASDAQ	MORN	Fri, Jan 21, 2022	282.63	287.00	279.04	279.14
4210	NASDAQ	MORN	Thu, Jan 20, 2022	290.77	295.36	284.17	285.16
4209	NASDAQ	MORN	Wed, Jan 19, 2022	296.62	297.99	288.51	289.21
4208	NASDAQ	MORN	Tue, Jan 18, 2022	291.48	295.39	287.19	294.96
4207	NASDAQ	MORN	Fri, Jan 14, 2022	296.85	298.92	293.68	296.19
4206	NASDAQ	MORN	Thu, Jan 13, 2022	317.53	322.14	295.26	298.86
4205	NASDAQ	MORN	Wed, Jan 12, 2022	305.71	316.18	304.42	315.95
4204	NASDAQ	MORN	Tue, Jan 11, 2022	303.28	307.40	300.69	306.23
4203	NASDAQ	MORN	Mon, Jan 10, 2022	306.02	306.02	296.23	303.28
4202	NASDAQ	MORN	Fri, Jan 7, 2022	316.42	316.66	308.96	309.19
4201	NASDAQ	MORN	Thu, Jan 6, 2022	318.77	319.93	312.41	316.51
4200	NASDAQ	MORN	Wed, Jan 5, 2022	336.81	337.70	321.19	321.32
4199	NASDAQ	MORN	Tue, Jan 4, 2022	338.29	339.43	332.48	336.03
4198	NASDAQ	MORN	Mon, Jan 3, 2022	343.54	343.54	331.90	336.00
4197	NASDAQ	MORN	Fri, Dec 31, 2021	341.45	343.50	339.33	341.99
4196	NASDAQ	MORN	Thu, Dec 30, 2021	344.98	344.98	341.03	341.90
4195	NASDAQ	MORN	Wed, Dec 29, 2021	346.96	350.21	343.77	344.03
4194	NASDAQ	MORN	Tue, Dec 28, 2021	346.61	347.24	344.39	345.61
4193	NASDAQ	MORN	Mon, Dec 27, 2021	340.95	346.61	340.95	346.61
4192	NASDAQ	MORN	Thu, Dec 23, 2021	338.66	340.79	336.65	339.53
4191	NASDAQ	MORN	Wed, Dec 22, 2021	336.11	339.39	333.65	336.91
4190	NASDAQ	MORN	Tue, Dec 21, 2021	331.53	337.68	328.81	336.68
4189	NASDAQ	MORN	Mon, Dec 20, 2021	326.80	330.94	326.06	329.25
4188	NASDAQ	MORN	Fri, Dec 17, 2021	334.12	337.67	327.95	331.11
4187	NASDAQ	MORN	Thu, Dec 16, 2021	334.08	336.77	330.52	335.18
4186	NASDAQ	MORN	Wed, Dec 15, 2021	324.73	332.47	322.69	332.29
4185	NASDAQ	MORN	Tue, Dec 14, 2021	320.00	326.77	320.00	324.05
4184	NASDAQ	MORN	Mon, Dec 13, 2021	322.31	326.00	320.78	323.33
4183	NASDAQ	MORN	Fri, Dec 10, 2021	320.63	324.28	319.02	322.96
4182	NASDAQ	MORN	Thu, Dec 9, 2021	324.89	325.85	318.77	319.03
4181	NASDAQ	MORN	Wed, Dec 8, 2021	321.93	325.35	318.59	325.28
4180	NASDAQ	MORN	Tue, Dec 7, 2021	318.44	324.00	315.93	320.47
4179	NASDAQ	MORN	Mon, Dec 6, 2021	317.05	317.99	311.48	313.55
4178	NASDAQ	MORN	Fri, Dec 3, 2021	323.87	323.87	310.49	314.21
4177	NASDAQ	MORN	Thu, Dec 2, 2021	311.00	322.43	310.22	320.97
4176	NASDAQ	MORN	Wed, Dec 1, 2021	314.32	318.46	310.17	311.23
4175	NASDAQ	MORN	Tue, Nov 30, 2021	316.00	317.39	306.54	310.33
4174	NASDAQ	MORN	Mon, Nov 29, 2021	315.33	321.07	311.71	318.90
4173	NASDAQ	MORN	Fri, Nov 26, 2021	314.93	315.59	309.56	310.63
4172	NASDAQ	MORN	Wed, Nov 24, 2021	315.52	319.54	315.52	319.27
4171	NASDAQ	MORN	Tue, Nov 23, 2021	315.87	318.67	310.45	318.04
4170	NASDAQ	MORN	Mon, Nov 22, 2021	324.17	326.15	316.17	317.26
4169	NASDAQ	MORN	Fri, Nov 19, 2021	325.08	328.52	322.91	323.62
4168	NASDAQ	MORN	Thu, Nov 18, 2021	320.41	324.97	318.74	324.40
4167	NASDAQ	MORN	Wed, Nov 17, 2021	321.70	322.43	316.26	320.07
4166	NASDAQ	MORN	Tue, Nov 16, 2021	314.97	322.52	313.12	321.25
4165	NASDAQ	MORN	Mon, Nov 15, 2021	316.59	320.12	313.55	314.83
4164	NASDAQ	MORN	Fri, Nov 12, 2021	316.90	320.48	313.90	316.52
4163	NASDAQ	MORN	Thu, Nov 11, 2021	312.87	316.23	312.44	314.90
4162	NASDAQ	MORN	Wed, Nov 10, 2021	310.73	314.28	310.01	312.22
4161	NASDAQ	MORN	Tue, Nov 9, 2021	312.91	313.09	307.79	312.07
4160	NASDAQ	MORN	Mon, Nov 8, 2021	313.60	314.99	310.41	312.04
4159	NASDAQ	MORN	Fri, Nov 5, 2021	315.00	316.97	310.98	312.83
4158	NASDAQ	MORN	Thu, Nov 4, 2021	310.97	315.56	308.55	314.33
4157	NASDAQ	MORN	Wed, Nov 3, 2021	312.01	312.14	307.96	310.97
4156	NASDAQ	MORN	Tue, Nov 2, 2021	316.19	319.60	311.23	311.77
4155	NASDAQ	MORN	Mon, Nov 1, 2021	318.80	318.80	310.39	315.79
4154	NASDAQ	MORN	Fri, Oct 29, 2021	320.73	323.97	312.36	316.75
4153	NASDAQ	MORN	Thu, Oct 28, 2021	308.97	321.71	302.32	320.98
4152	NASDAQ	MORN	Wed, Oct 27, 2021	306.25	312.35	304.19	305.57
4151	NASDAQ	MORN	Tue, Oct 26, 2021	301.03	311.50	299.29	306.25
4150	NASDAQ	MORN	Mon, Oct 25, 2021	298.45	306.61	298.45	300.54
4149	NASDAQ	MORN	Fri, Oct 22, 2021	289.28	298.24	287.02	298.00
4148	NASDAQ	MORN	Thu, Oct 21, 2021	284.07	290.10	283.35	290.00
4147	NASDAQ	MORN	Wed, Oct 20, 2021	281.70	285.13	279.41	284.60
4146	NASDAQ	MORN	Tue, Oct 19, 2021	275.99	281.46	274.85	281.45
4145	NASDAQ	MORN	Mon, Oct 18, 2021	273.59	276.84	270.08	275.07
4144	NASDAQ	MORN	Fri, Oct 15, 2021	273.73	275.25	272.87	274.42
4143	NASDAQ	MORN	Thu, Oct 14, 2021	271.23	272.44	269.12	272.38
4142	NASDAQ	MORN	Wed, Oct 13, 2021	269.59	269.94	265.79	268.03
4141	NASDAQ	MORN	Tue, Oct 12, 2021	270.07	270.07	267.37	267.61
4140	NASDAQ	MORN	Mon, Oct 11, 2021	272.92	274.41	269.07	269.47
4139	NASDAQ	MORN	Fri, Oct 8, 2021	272.95	274.89	270.86	272.97
4138	NASDAQ	MORN	Thu, Oct 7, 2021	268.64	272.51	267.74	272.51
4137	NASDAQ	MORN	Wed, Oct 6, 2021	259.96	267.03	258.16	266.52
4136	NASDAQ	MORN	Tue, Oct 5, 2021	256.00	264.01	254.64	263.03
4135	NASDAQ	MORN	Mon, Oct 4, 2021	260.04	260.41	254.11	255.01
4134	NASDAQ	MORN	Fri, Oct 1, 2021	259.33	262.39	253.81	261.41
4133	NASDAQ	MORN	Thu, Sep 30, 2021	264.36	269.09	258.40	259.03
4132	NASDAQ	MORN	Wed, Sep 29, 2021	268.42	271.75	263.32	263.68
4131	NASDAQ	MORN	Tue, Sep 28, 2021	271.35	271.70	265.04	268.03
4130	NASDAQ	MORN	Mon, Sep 27, 2021	278.31	278.31	270.78	272.53
4129	NASDAQ	MORN	Fri, Sep 24, 2021	276.53	280.63	276.53	278.65
4128	NASDAQ	MORN	Thu, Sep 23, 2021	273.63	278.58	272.50	277.53
4127	NASDAQ	MORN	Wed, Sep 22, 2021	272.60	274.43	268.36	272.44
4126	NASDAQ	MORN	Tue, Sep 21, 2021	274.00	274.91	271.67	272.53
4125	NASDAQ	MORN	Mon, Sep 20, 2021	273.91	275.91	267.54	273.41
4124	NASDAQ	MORN	Fri, Sep 17, 2021	276.31	276.56	271.75	275.87
4123	NASDAQ	MORN	Thu, Sep 16, 2021	276.17	278.40	273.81	276.31
4122	NASDAQ	MORN	Wed, Sep 15, 2021	274.40	276.97	272.00	275.50
4121	NASDAQ	MORN	Tue, Sep 14, 2021	272.83	279.32	270.45	274.05
4120	NASDAQ	MORN	Mon, Sep 13, 2021	279.08	279.08	271.76	272.21
4119	NASDAQ	MORN	Fri, Sep 10, 2021	283.02	284.36	278.38	278.38
4118	NASDAQ	MORN	Thu, Sep 9, 2021	280.10	285.04	278.11	281.46
4117	NASDAQ	MORN	Wed, Sep 8, 2021	279.18	279.65	277.43	279.11
4116	NASDAQ	MORN	Tue, Sep 7, 2021	279.25	281.31	278.17	279.10
4115	NASDAQ	MORN	Fri, Sep 3, 2021	276.32	279.72	274.07	279.25
4114	NASDAQ	MORN	Thu, Sep 2, 2021	277.54	288.54	275.89	276.41
4113	NASDAQ	MORN	Wed, Sep 1, 2021	269.10	275.82	266.62	275.40
4112	NASDAQ	MORN	Tue, Aug 31, 2021	268.08	271.24	266.29	267.99
4111	NASDAQ	MORN	Mon, Aug 30, 2021	261.72	267.29	259.88	266.67
4110	NASDAQ	MORN	Fri, Aug 27, 2021	262.85	264.44	259.02	261.42
4109	NASDAQ	MORN	Thu, Aug 26, 2021	264.95	264.95	261.86	262.96
4108	NASDAQ	MORN	Wed, Aug 25, 2021	263.00	267.10	263.00	264.95
4107	NASDAQ	MORN	Tue, Aug 24, 2021	262.76	264.38	262.18	263.17
4106	NASDAQ	MORN	Mon, Aug 23, 2021	263.92	263.92	261.40	263.29
4105	NASDAQ	MORN	Fri, Aug 20, 2021	262.63	264.25	260.61	262.38
4104	NASDAQ	MORN	Thu, Aug 19, 2021	254.95	261.70	254.12	261.27
4103	NASDAQ	MORN	Wed, Aug 18, 2021	263.57	263.57	258.14	258.15
4102	NASDAQ	MORN	Tue, Aug 17, 2021	265.70	268.33	264.20	264.33
4101	NASDAQ	MORN	Mon, Aug 16, 2021	261.23	268.18	260.20	266.48
4100	NASDAQ	MORN	Fri, Aug 13, 2021	261.03	263.41	259.56	260.50
4099	NASDAQ	MORN	Thu, Aug 12, 2021	259.42	261.50	258.76	261.15
4098	NASDAQ	MORN	Wed, Aug 11, 2021	261.94	264.03	259.09	261.30
4097	NASDAQ	MORN	Tue, Aug 10, 2021	265.00	265.41	258.95	261.69
4096	NASDAQ	MORN	Mon, Aug 9, 2021	261.88	264.50	259.59	264.24
4095	NASDAQ	MORN	Fri, Aug 6, 2021	261.02	263.54	258.78	261.03
4094	NASDAQ	MORN	Thu, Aug 5, 2021	268.07	268.10	256.26	261.35
4093	NASDAQ	MORN	Wed, Aug 4, 2021	262.58	269.98	261.85	266.18
4092	NASDAQ	MORN	Tue, Aug 3, 2021	258.36	264.49	255.71	262.53
4091	NASDAQ	MORN	Mon, Aug 2, 2021	253.23	259.97	252.75	257.98
4090	NASDAQ	MORN	Fri, Jul 30, 2021	252.60	256.48	252.37	252.63
4089	NASDAQ	MORN	Thu, Jul 29, 2021	243.81	252.89	243.47	251.57
4088	NASDAQ	MORN	Wed, Jul 28, 2021	244.31	245.60	242.94	244.50
4087	NASDAQ	MORN	Tue, Jul 27, 2021	245.74	245.78	242.31	244.27
4086	NASDAQ	MORN	Mon, Jul 26, 2021	248.80	250.38	246.80	247.50
4085	NASDAQ	MORN	Fri, Jul 23, 2021	248.72	250.42	247.28	249.70
4084	NASDAQ	MORN	Thu, Jul 22, 2021	253.49	253.49	246.87	247.15
4083	NASDAQ	MORN	Wed, Jul 21, 2021	252.14	254.69	251.14	253.07
4082	NASDAQ	MORN	Tue, Jul 20, 2021	247.75	254.04	246.36	252.14
4081	NASDAQ	MORN	Mon, Jul 19, 2021	246.83	248.28	244.52	246.56
4080	NASDAQ	MORN	Fri, Jul 16, 2021	247.21	250.03	246.28	249.41
4079	NASDAQ	MORN	Thu, Jul 15, 2021	248.75	249.89	245.75	247.02
4078	NASDAQ	MORN	Wed, Jul 14, 2021	252.65	252.73	246.56	248.86
4077	NASDAQ	MORN	Tue, Jul 13, 2021	253.02	253.34	248.55	250.93
4076	NASDAQ	MORN	Mon, Jul 12, 2021	253.38	255.00	250.20	253.55
4075	NASDAQ	MORN	Fri, Jul 9, 2021	253.29	253.58	248.69	253.02
4074	NASDAQ	MORN	Thu, Jul 8, 2021	254.78	255.27	251.34	252.71
4073	NASDAQ	MORN	Wed, Jul 7, 2021	258.00	259.70	255.98	258.66
4072	NASDAQ	MORN	Tue, Jul 6, 2021	256.93	259.36	256.27	256.63
4071	NASDAQ	MORN	Fri, Jul 2, 2021	254.56	258.71	252.41	257.71
4070	NASDAQ	MORN	Thu, Jul 1, 2021	257.65	259.39	252.16	254.44
4069	NASDAQ	MORN	Wed, Jun 30, 2021	255.05	258.30	255.04	257.11
4068	NASDAQ	MORN	Tue, Jun 29, 2021	252.13	257.49	250.09	256.49
4067	NASDAQ	MORN	Mon, Jun 28, 2021	250.20	253.32	248.99	251.12
4066	NASDAQ	MORN	Fri, Jun 25, 2021	247.26	251.34	245.94	249.92
4065	NASDAQ	MORN	Thu, Jun 24, 2021	248.20	249.74	244.21	246.26
4064	NASDAQ	MORN	Wed, Jun 23, 2021	248.00	248.39	246.20	247.42
4063	NASDAQ	MORN	Tue, Jun 22, 2021	246.69	249.94	245.60	248.43
4062	NASDAQ	MORN	Mon, Jun 21, 2021	243.09	248.62	241.63	245.92
4061	NASDAQ	MORN	Fri, Jun 18, 2021	243.43	244.41	241.44	242.48
4060	NASDAQ	MORN	Thu, Jun 17, 2021	238.34	244.55	237.83	244.22
4059	NASDAQ	MORN	Wed, Jun 16, 2021	238.04	241.36	236.71	239.19
4058	NASDAQ	MORN	Tue, Jun 15, 2021	238.54	240.94	237.40	238.23
4057	NASDAQ	MORN	Mon, Jun 14, 2021	236.33	238.58	234.26	238.41
4056	NASDAQ	MORN	Fri, Jun 11, 2021	234.22	237.07	233.88	235.82
4055	NASDAQ	MORN	Thu, Jun 10, 2021	232.50	234.21	231.05	233.51
4054	NASDAQ	MORN	Wed, Jun 9, 2021	231.19	233.24	230.39	231.82
4053	NASDAQ	MORN	Tue, Jun 8, 2021	231.32	231.71	229.39	231.39
4052	NASDAQ	MORN	Mon, Jun 7, 2021	232.95	234.48	229.83	231.00
4051	NASDAQ	MORN	Fri, Jun 4, 2021	232.99	234.03	230.94	233.77
4050	NASDAQ	MORN	Thu, Jun 3, 2021	233.88	233.88	229.86	231.90
4049	NASDAQ	MORN	Wed, Jun 2, 2021	232.52	235.23	231.03	234.48
4048	NASDAQ	MORN	Tue, Jun 1, 2021	236.56	236.56	229.64	231.99
4047	NASDAQ	MORN	Fri, May 28, 2021	234.44	237.82	234.44	235.99
4046	NASDAQ	MORN	Thu, May 27, 2021	233.37	234.39	231.14	233.87
4045	NASDAQ	MORN	Wed, May 26, 2021	236.34	236.68	231.50	232.52
4044	NASDAQ	MORN	Tue, May 25, 2021	237.23	238.00	234.75	236.54
4043	NASDAQ	MORN	Mon, May 24, 2021	236.30	237.85	233.06	236.53
4042	NASDAQ	MORN	Fri, May 21, 2021	240.16	242.35	235.21	236.27
4041	NASDAQ	MORN	Thu, May 20, 2021	232.98	239.73	231.84	238.85
4040	NASDAQ	MORN	Wed, May 19, 2021	234.22	236.77	229.33	233.06
4039	NASDAQ	MORN	Tue, May 18, 2021	242.45	242.54	234.26	235.00
4038	NASDAQ	MORN	Mon, May 17, 2021	242.91	246.85	238.86	243.05
4037	NASDAQ	MORN	Fri, May 14, 2021	247.08	248.19	243.21	245.02
4036	NASDAQ	MORN	Thu, May 13, 2021	244.16	247.34	242.03	246.58
4035	NASDAQ	MORN	Wed, May 12, 2021	249.56	250.26	241.48	241.88
4034	NASDAQ	MORN	Tue, May 11, 2021	250.96	254.24	248.78	251.27
4033	NASDAQ	MORN	Mon, May 10, 2021	261.74	263.33	252.54	253.32
4032	NASDAQ	MORN	Fri, May 7, 2021	261.31	263.73	258.69	262.10
4031	NASDAQ	MORN	Thu, May 6, 2021	263.56	264.88	258.13	261.28
4030	NASDAQ	MORN	Wed, May 5, 2021	263.95	264.28	261.17	263.80
4029	NASDAQ	MORN	Tue, May 4, 2021	262.18	264.04	261.34	263.78
4028	NASDAQ	MORN	Mon, May 3, 2021	264.75	265.31	261.22	264.66
4027	NASDAQ	MORN	Fri, Apr 30, 2021	264.16	270.08	262.11	265.01
4026	NASDAQ	MORN	Thu, Apr 29, 2021	256.56	267.71	253.01	265.21
4025	NASDAQ	MORN	Wed, Apr 28, 2021	255.73	258.78	254.78	256.05
4024	NASDAQ	MORN	Tue, Apr 27, 2021	251.26	255.93	251.00	255.66
4023	NASDAQ	MORN	Mon, Apr 26, 2021	248.39	252.64	245.86	252.50
4022	NASDAQ	MORN	Fri, Apr 23, 2021	241.65	246.84	241.65	245.98
4021	NASDAQ	MORN	Thu, Apr 22, 2021	238.86	242.40	233.08	241.51
4020	NASDAQ	MORN	Wed, Apr 21, 2021	234.34	241.65	234.23	238.16
4019	NASDAQ	MORN	Tue, Apr 20, 2021	236.37	240.02	235.20	235.70
4018	NASDAQ	MORN	Mon, Apr 19, 2021	237.38	239.00	235.75	237.66
4017	NASDAQ	MORN	Fri, Apr 16, 2021	235.83	240.00	233.52	237.24
4016	NASDAQ	MORN	Thu, Apr 15, 2021	235.28	237.07	232.59	234.73
4015	NASDAQ	MORN	Wed, Apr 14, 2021	233.56	238.08	233.00	234.59
4014	NASDAQ	MORN	Tue, Apr 13, 2021	234.37	234.95	232.16	232.31
4013	NASDAQ	MORN	Mon, Apr 12, 2021	232.85	234.48	231.84	233.44
4012	NASDAQ	MORN	Fri, Apr 9, 2021	233.51	234.49	231.01	233.46
4011	NASDAQ	MORN	Thu, Apr 8, 2021	233.29	233.97	232.60	233.41
4010	NASDAQ	MORN	Wed, Apr 7, 2021	235.10	237.78	231.72	232.10
4009	NASDAQ	MORN	Tue, Apr 6, 2021	236.61	239.04	234.74	235.22
4008	NASDAQ	MORN	Mon, Apr 5, 2021	234.25	238.44	231.83	236.69
4007	NASDAQ	MORN	Thu, Apr 1, 2021	225.82	233.54	224.56	233.02
4006	NASDAQ	MORN	Wed, Mar 31, 2021	226.41	229.52	221.24	225.04
4005	NASDAQ	MORN	Tue, Mar 30, 2021	226.67	228.63	221.37	227.30
4004	NASDAQ	MORN	Mon, Mar 29, 2021	225.33	227.04	223.11	226.26
4003	NASDAQ	MORN	Fri, Mar 26, 2021	223.69	228.58	223.69	226.40
4002	NASDAQ	MORN	Thu, Mar 25, 2021	225.40	225.49	219.85	224.31
4001	NASDAQ	MORN	Wed, Mar 24, 2021	233.47	233.72	225.54	226.40
4000	NASDAQ	MORN	Tue, Mar 23, 2021	230.36	233.55	227.06	233.12
3999	NASDAQ	MORN	Mon, Mar 22, 2021	236.41	236.76	229.19	230.79
3998	NASDAQ	MORN	Fri, Mar 19, 2021	236.94	240.79	235.45	237.45
3997	NASDAQ	MORN	Thu, Mar 18, 2021	241.44	241.69	235.73	236.59
3996	NASDAQ	MORN	Wed, Mar 17, 2021	240.49	242.38	235.19	241.55
3995	NASDAQ	MORN	Tue, Mar 16, 2021	249.15	249.74	241.37	241.38
3994	NASDAQ	MORN	Mon, Mar 15, 2021	244.39	250.54	243.49	248.70
3993	NASDAQ	MORN	Fri, Mar 12, 2021	242.40	244.32	241.56	244.16
3992	NASDAQ	MORN	Thu, Mar 11, 2021	244.39	248.48	240.38	243.99
3991	NASDAQ	MORN	Wed, Mar 10, 2021	243.68	246.84	241.93	242.56
3990	NASDAQ	MORN	Tue, Mar 9, 2021	236.93	244.27	236.93	242.13
3989	NASDAQ	MORN	Mon, Mar 8, 2021	236.54	239.47	234.90	235.54
3988	NASDAQ	MORN	Fri, Mar 5, 2021	228.01	237.71	225.83	236.67
3987	NASDAQ	MORN	Thu, Mar 4, 2021	229.61	231.42	225.13	227.37
3986	NASDAQ	MORN	Wed, Mar 3, 2021	232.28	232.97	228.59	230.38
3985	NASDAQ	MORN	Tue, Mar 2, 2021	230.00	230.87	227.80	229.54
3984	NASDAQ	MORN	Mon, Mar 1, 2021	226.32	231.35	225.24	230.30
3983	NASDAQ	MORN	Fri, Feb 26, 2021	222.66	225.32	221.29	224.25
3982	NASDAQ	MORN	Thu, Feb 25, 2021	223.91	226.14	221.54	222.68
3981	NASDAQ	MORN	Wed, Feb 24, 2021	227.92	227.92	224.03	224.82
3980	NASDAQ	MORN	Tue, Feb 23, 2021	227.93	230.92	220.23	229.03
3979	NASDAQ	MORN	Mon, Feb 22, 2021	246.83	246.83	231.22	233.11
3978	NASDAQ	MORN	Fri, Feb 19, 2021	248.18	250.00	239.09	248.45
3977	NASDAQ	MORN	Thu, Feb 18, 2021	249.83	252.71	249.00	249.21
3976	NASDAQ	MORN	Wed, Feb 17, 2021	250.92	252.12	246.88	251.46
3975	NASDAQ	MORN	Tue, Feb 16, 2021	255.75	255.75	250.43	252.61
3974	NASDAQ	MORN	Fri, Feb 12, 2021	245.00	249.61	244.01	247.90
3973	NASDAQ	MORN	Thu, Feb 11, 2021	241.01	245.96	241.01	245.63
3972	NASDAQ	MORN	Wed, Feb 10, 2021	238.66	241.33	236.44	240.47
3971	NASDAQ	MORN	Tue, Feb 9, 2021	237.43	245.04	236.08	238.78
3970	NASDAQ	MORN	Mon, Feb 8, 2021	241.49	242.69	237.05	238.81
3969	NASDAQ	MORN	Fri, Feb 5, 2021	240.94	240.94	236.96	237.35
3968	NASDAQ	MORN	Thu, Feb 4, 2021	241.35	244.60	239.82	241.01
3967	NASDAQ	MORN	Wed, Feb 3, 2021	242.67	244.47	239.18	241.07
3966	NASDAQ	MORN	Tue, Feb 2, 2021	241.03	245.52	238.86	244.46
3965	NASDAQ	MORN	Mon, Feb 1, 2021	232.48	241.03	230.67	239.41
3964	NASDAQ	MORN	Fri, Jan 29, 2021	231.15	232.27	227.29	229.89
3963	NASDAQ	MORN	Thu, Jan 28, 2021	227.91	232.53	221.56	231.49
3962	NASDAQ	MORN	Wed, Jan 27, 2021	231.90	236.69	224.56	226.74
3961	NASDAQ	MORN	Tue, Jan 26, 2021	234.69	236.11	233.12	233.86
3960	NASDAQ	MORN	Mon, Jan 25, 2021	241.16	243.29	234.74	235.42
3959	NASDAQ	MORN	Fri, Jan 22, 2021	231.96	240.91	231.96	240.36
3958	NASDAQ	MORN	Thu, Jan 21, 2021	230.23	234.59	230.23	232.23
3957	NASDAQ	MORN	Wed, Jan 20, 2021	224.21	230.99	224.21	230.50
3956	NASDAQ	MORN	Tue, Jan 19, 2021	224.00	226.77	221.69	223.73
3955	NASDAQ	MORN	Fri, Jan 15, 2021	216.01	222.51	215.00	222.07
3954	NASDAQ	MORN	Thu, Jan 14, 2021	217.96	217.96	213.55	216.45
3953	NASDAQ	MORN	Wed, Jan 13, 2021	223.05	224.85	216.16	217.00
3952	NASDAQ	MORN	Tue, Jan 12, 2021	226.25	228.60	221.69	222.49
3951	NASDAQ	MORN	Mon, Jan 11, 2021	231.14	232.23	225.78	226.27
3950	NASDAQ	MORN	Fri, Jan 8, 2021	238.72	244.02	232.84	232.97
3949	NASDAQ	MORN	Thu, Jan 7, 2021	232.82	237.91	232.36	237.70
3948	NASDAQ	MORN	Wed, Jan 6, 2021	234.98	234.98	230.84	232.22
3947	NASDAQ	MORN	Tue, Jan 5, 2021	232.47	233.99	230.59	233.60
3946	NASDAQ	MORN	Mon, Jan 4, 2021	233.45	234.89	228.36	231.52
3945	NASDAQ	MORN	Thu, Dec 31, 2020	228.27	232.06	227.83	231.57
3944	NASDAQ	MORN	Wed, Dec 30, 2020	226.90	229.42	225.04	229.36
3943	NASDAQ	MORN	Tue, Dec 29, 2020	224.19	229.17	222.78	225.09
3942	NASDAQ	MORN	Mon, Dec 28, 2020	222.75	224.58	221.81	222.63
3941	NASDAQ	MORN	Thu, Dec 24, 2020	222.65	225.00	221.16	222.30
3940	NASDAQ	MORN	Wed, Dec 23, 2020	221.24	225.63	221.24	222.65
3939	NASDAQ	MORN	Tue, Dec 22, 2020	218.97	222.97	218.03	220.52
3938	NASDAQ	MORN	Mon, Dec 21, 2020	220.00	222.99	218.12	220.62
3937	NASDAQ	MORN	Fri, Dec 18, 2020	219.24	222.43	218.00	221.94
3936	NASDAQ	MORN	Thu, Dec 17, 2020	214.35	219.44	212.59	219.21
3935	NASDAQ	MORN	Wed, Dec 16, 2020	208.58	213.36	208.35	213.08
3934	NASDAQ	MORN	Tue, Dec 15, 2020	208.68	209.63	207.04	208.93
3933	NASDAQ	MORN	Mon, Dec 14, 2020	205.86	211.51	205.86	208.19
3932	NASDAQ	MORN	Fri, Dec 11, 2020	204.62	206.36	202.61	204.85
3931	NASDAQ	MORN	Thu, Dec 10, 2020	202.09	204.35	201.62	204.31
3930	NASDAQ	MORN	Wed, Dec 9, 2020	202.32	203.49	200.43	202.65
3929	NASDAQ	MORN	Tue, Dec 8, 2020	199.38	201.87	197.00	201.09
3928	NASDAQ	MORN	Mon, Dec 7, 2020	202.48	204.70	200.00	200.62
3927	NASDAQ	MORN	Fri, Dec 4, 2020	200.90	203.09	200.90	201.36
3926	NASDAQ	MORN	Thu, Dec 3, 2020	202.08	202.72	199.69	200.63
3925	NASDAQ	MORN	Wed, Dec 2, 2020	202.33	203.27	201.34	202.04
3924	NASDAQ	MORN	Tue, Dec 1, 2020	201.20	203.45	200.58	203.34
3923	NASDAQ	MORN	Mon, Nov 30, 2020	199.79	201.15	199.43	200.10
3922	NASDAQ	MORN	Fri, Nov 27, 2020	197.14	200.62	197.03	199.40
3921	NASDAQ	MORN	Wed, Nov 25, 2020	197.71	198.64	196.65	197.79
3920	NASDAQ	MORN	Tue, Nov 24, 2020	199.81	200.00	198.19	198.65
3919	NASDAQ	MORN	Mon, Nov 23, 2020	202.25	202.91	196.41	199.00
3918	NASDAQ	MORN	Fri, Nov 20, 2020	200.00	204.76	198.97	202.96
3917	NASDAQ	MORN	Thu, Nov 19, 2020	198.13	200.90	198.00	200.47
3916	NASDAQ	MORN	Wed, Nov 18, 2020	204.35	204.35	197.92	198.62
3915	NASDAQ	MORN	Tue, Nov 17, 2020	203.58	204.88	201.89	204.44
3914	NASDAQ	MORN	Mon, Nov 16, 2020	206.70	207.95	202.20	205.08
3913	NASDAQ	MORN	Fri, Nov 13, 2020	206.89	209.51	204.10	206.21
3912	NASDAQ	MORN	Thu, Nov 12, 2020	213.54	213.54	204.30	206.78
3911	NASDAQ	MORN	Wed, Nov 11, 2020	212.84	214.94	210.89	213.61
3910	NASDAQ	MORN	Tue, Nov 10, 2020	213.19	215.18	211.51	212.45
3909	NASDAQ	MORN	Mon, Nov 9, 2020	212.00	215.87	210.34	213.29
3908	NASDAQ	MORN	Fri, Nov 6, 2020	206.79	209.64	205.06	208.40
3907	NASDAQ	MORN	Thu, Nov 5, 2020	207.98	207.98	204.93	206.50
3906	NASDAQ	MORN	Wed, Nov 4, 2020	201.49	209.55	201.49	206.60
3905	NASDAQ	MORN	Tue, Nov 3, 2020	195.62	200.96	194.79	199.31
3904	NASDAQ	MORN	Mon, Nov 2, 2020	189.72	195.55	189.35	195.01
3903	NASDAQ	MORN	Fri, Oct 30, 2020	194.22	195.57	186.96	190.38
3902	NASDAQ	MORN	Thu, Oct 29, 2020	180.36	201.69	180.36	195.75
3901	NASDAQ	MORN	Wed, Oct 28, 2020	182.22	182.22	176.75	178.77
3900	NASDAQ	MORN	Tue, Oct 27, 2020	179.21	184.68	179.21	183.19
3899	NASDAQ	MORN	Mon, Oct 26, 2020	183.54	183.65	181.46	182.69
3898	NASDAQ	MORN	Fri, Oct 23, 2020	183.83	185.15	183.60	184.56
3897	NASDAQ	MORN	Thu, Oct 22, 2020	184.70	185.27	183.00	184.00
3896	NASDAQ	MORN	Wed, Oct 21, 2020	184.70	188.70	183.77	184.28
3895	NASDAQ	MORN	Tue, Oct 20, 2020	182.05	185.65	181.36	183.85
3894	NASDAQ	MORN	Mon, Oct 19, 2020	185.48	186.88	181.77	182.22
3893	NASDAQ	MORN	Fri, Oct 16, 2020	182.46	185.11	182.03	184.44
3892	NASDAQ	MORN	Thu, Oct 15, 2020	181.72	183.69	181.02	182.18
3891	NASDAQ	MORN	Wed, Oct 14, 2020	184.52	184.90	180.99	182.42
3890	NASDAQ	MORN	Tue, Oct 13, 2020	182.85	184.93	182.85	184.40
3889	NASDAQ	MORN	Mon, Oct 12, 2020	181.87	184.57	181.29	182.85
3888	NASDAQ	MORN	Fri, Oct 9, 2020	178.26	182.09	177.54	180.30
3887	NASDAQ	MORN	Thu, Oct 8, 2020	171.20	178.60	171.16	178.38
3886	NASDAQ	MORN	Wed, Oct 7, 2020	165.83	170.11	165.63	170.00
3885	NASDAQ	MORN	Tue, Oct 6, 2020	163.59	166.46	163.46	165.79
3884	NASDAQ	MORN	Mon, Oct 5, 2020	164.99	164.99	161.53	163.77
3883	NASDAQ	MORN	Fri, Oct 2, 2020	162.12	164.80	161.36	164.01
3882	NASDAQ	MORN	Thu, Oct 1, 2020	161.28	163.58	159.23	163.19
3881	NASDAQ	MORN	Wed, Sep 30, 2020	159.83	161.51	158.47	160.61
3880	NASDAQ	MORN	Tue, Sep 29, 2020	159.33	160.88	157.96	159.30
3879	NASDAQ	MORN	Mon, Sep 28, 2020	157.43	159.40	157.10	158.61
3878	NASDAQ	MORN	Fri, Sep 25, 2020	152.07	156.61	151.53	156.09
3877	NASDAQ	MORN	Thu, Sep 24, 2020	153.57	154.29	151.92	153.00
3876	NASDAQ	MORN	Wed, Sep 23, 2020	154.63	157.69	153.34	153.58
3875	NASDAQ	MORN	Tue, Sep 22, 2020	154.70	156.00	153.75	154.81
3874	NASDAQ	MORN	Mon, Sep 21, 2020	154.88	157.43	153.40	154.57
3873	NASDAQ	MORN	Fri, Sep 18, 2020	159.00	161.99	156.06	156.34
3872	NASDAQ	MORN	Thu, Sep 17, 2020	157.35	160.14	157.35	157.97
3871	NASDAQ	MORN	Wed, Sep 16, 2020	160.41	164.15	158.96	159.20
3870	NASDAQ	MORN	Tue, Sep 15, 2020	159.73	162.82	159.21	161.09
3869	NASDAQ	MORN	Mon, Sep 14, 2020	157.48	159.69	156.59	159.41
3868	NASDAQ	MORN	Fri, Sep 11, 2020	157.85	159.51	156.49	157.19
3867	NASDAQ	MORN	Thu, Sep 10, 2020	158.82	161.08	157.88	158.17
3866	NASDAQ	MORN	Wed, Sep 9, 2020	156.86	160.89	155.79	159.49
3865	NASDAQ	MORN	Tue, Sep 8, 2020	155.88	157.13	153.83	155.03
3864	NASDAQ	MORN	Fri, Sep 4, 2020	160.74	160.74	155.45	157.58
3863	NASDAQ	MORN	Thu, Sep 3, 2020	164.12	164.73	159.14	159.70
3862	NASDAQ	MORN	Wed, Sep 2, 2020	163.26	164.57	159.75	163.90
3861	NASDAQ	MORN	Tue, Sep 1, 2020	160.79	166.63	159.74	164.96
3860	NASDAQ	MORN	Mon, Aug 31, 2020	161.56	161.90	159.95	160.15
3859	NASDAQ	MORN	Fri, Aug 28, 2020	162.23	162.61	160.71	161.75
3858	NASDAQ	MORN	Thu, Aug 27, 2020	161.95	163.85	161.74	162.39
3857	NASDAQ	MORN	Wed, Aug 26, 2020	159.41	162.47	158.23	161.93
3856	NASDAQ	MORN	Tue, Aug 25, 2020	156.44	159.24	155.98	158.92
3855	NASDAQ	MORN	Mon, Aug 24, 2020	156.79	158.11	155.69	156.72
3854	NASDAQ	MORN	Fri, Aug 21, 2020	157.24	158.06	155.41	156.96
3853	NASDAQ	MORN	Thu, Aug 20, 2020	157.19	159.45	155.76	156.77
3852	NASDAQ	MORN	Wed, Aug 19, 2020	157.50	158.66	156.01	158.09
3851	NASDAQ	MORN	Tue, Aug 18, 2020	156.55	158.31	156.06	157.01
3850	NASDAQ	MORN	Mon, Aug 17, 2020	158.12	158.86	156.59	157.14
3849	NASDAQ	MORN	Fri, Aug 14, 2020	157.55	158.95	156.51	157.31
3848	NASDAQ	MORN	Thu, Aug 13, 2020	159.14	160.15	157.52	158.19
3847	NASDAQ	MORN	Wed, Aug 12, 2020	159.91	160.90	157.88	158.62
3846	NASDAQ	MORN	Tue, Aug 11, 2020	159.21	161.22	158.13	158.65
3845	NASDAQ	MORN	Mon, Aug 10, 2020	160.60	160.60	158.13	158.56
3844	NASDAQ	MORN	Fri, Aug 7, 2020	162.36	163.24	159.78	160.57
3843	NASDAQ	MORN	Thu, Aug 6, 2020	162.16	163.00	161.00	162.99
3842	NASDAQ	MORN	Wed, Aug 5, 2020	164.02	164.39	161.28	162.07
3841	NASDAQ	MORN	Tue, Aug 4, 2020	165.25	166.00	163.59	164.00
3840	NASDAQ	MORN	Mon, Aug 3, 2020	168.47	168.90	165.89	166.21
3839	NASDAQ	MORN	Fri, Jul 31, 2020	170.00	170.00	164.72	168.04
3838	NASDAQ	MORN	Thu, Jul 30, 2020	162.34	178.57	161.95	169.56
3837	NASDAQ	MORN	Wed, Jul 29, 2020	161.66	163.63	161.24	162.23
3836	NASDAQ	MORN	Tue, Jul 28, 2020	162.00	162.41	159.95	161.66
3835	NASDAQ	MORN	Mon, Jul 27, 2020	161.69	162.64	159.61	161.87
3834	NASDAQ	MORN	Fri, Jul 24, 2020	160.10	161.73	159.25	161.30
3833	NASDAQ	MORN	Thu, Jul 23, 2020	160.84	162.85	159.88	161.06
3832	NASDAQ	MORN	Wed, Jul 22, 2020	159.71	161.14	158.56	160.21
3831	NASDAQ	MORN	Tue, Jul 21, 2020	158.84	161.38	158.84	159.85
3830	NASDAQ	MORN	Mon, Jul 20, 2020	158.58	159.35	156.86	158.92
3829	NASDAQ	MORN	Fri, Jul 17, 2020	153.69	157.99	153.25	157.87
3828	NASDAQ	MORN	Thu, Jul 16, 2020	153.42	154.18	152.04	153.42
3827	NASDAQ	MORN	Wed, Jul 15, 2020	153.11	154.90	150.98	153.41
3826	NASDAQ	MORN	Tue, Jul 14, 2020	148.59	153.11	148.42	151.69
3825	NASDAQ	MORN	Mon, Jul 13, 2020	150.46	153.93	149.48	150.02
3824	NASDAQ	MORN	Fri, Jul 10, 2020	149.16	150.26	147.00	149.99
3823	NASDAQ	MORN	Thu, Jul 9, 2020	150.83	151.98	148.55	148.75
3822	NASDAQ	MORN	Wed, Jul 8, 2020	150.09	151.71	149.14	150.44
3821	NASDAQ	MORN	Tue, Jul 7, 2020	149.95	150.59	148.06	149.28
3820	NASDAQ	MORN	Mon, Jul 6, 2020	146.27	150.93	146.27	150.13
3819	NASDAQ	MORN	Thu, Jul 2, 2020	150.54	151.06	144.84	146.02
3818	NASDAQ	MORN	Wed, Jul 1, 2020	140.37	150.91	140.37	149.42
3817	NASDAQ	MORN	Tue, Jun 30, 2020	139.57	141.91	139.19	140.97
3816	NASDAQ	MORN	Mon, Jun 29, 2020	143.42	144.09	139.82	140.63
3815	NASDAQ	MORN	Fri, Jun 26, 2020	143.26	144.26	141.89	143.20
3814	NASDAQ	MORN	Thu, Jun 25, 2020	143.89	144.20	141.96	143.89
3813	NASDAQ	MORN	Wed, Jun 24, 2020	147.40	148.45	143.33	144.20
3812	NASDAQ	MORN	Tue, Jun 23, 2020	151.08	151.57	148.32	148.51
3811	NASDAQ	MORN	Mon, Jun 22, 2020	150.54	151.91	148.70	150.22
3810	NASDAQ	MORN	Fri, Jun 19, 2020	151.63	153.37	149.77	151.54
3809	NASDAQ	MORN	Thu, Jun 18, 2020	148.98	150.88	148.31	150.16
3808	NASDAQ	MORN	Wed, Jun 17, 2020	146.98	155.00	146.98	150.54
3807	NASDAQ	MORN	Tue, Jun 16, 2020	149.67	152.29	145.90	146.89
3806	NASDAQ	MORN	Mon, Jun 15, 2020	143.46	148.10	141.00	147.47
3805	NASDAQ	MORN	Fri, Jun 12, 2020	145.82	146.84	141.85	144.46
3804	NASDAQ	MORN	Thu, Jun 11, 2020	148.35	148.78	143.33	143.35
3803	NASDAQ	MORN	Wed, Jun 10, 2020	153.95	153.95	148.62	149.75
3802	NASDAQ	MORN	Tue, Jun 9, 2020	152.18	154.62	150.07	154.11
3801	NASDAQ	MORN	Mon, Jun 8, 2020	150.93	153.64	149.35	152.17
3800	NASDAQ	MORN	Fri, Jun 5, 2020	152.04	154.38	148.53	150.58
3799	NASDAQ	MORN	Thu, Jun 4, 2020	152.65	153.87	148.88	149.98
3798	NASDAQ	MORN	Wed, Jun 3, 2020	153.07	154.52	152.02	153.59
3797	NASDAQ	MORN	Tue, Jun 2, 2020	153.99	154.92	151.02	152.11
3796	NASDAQ	MORN	Mon, Jun 1, 2020	152.69	155.65	150.40	153.27
3795	NASDAQ	MORN	Fri, May 29, 2020	150.09	154.02	148.42	153.32
3794	NASDAQ	MORN	Thu, May 28, 2020	147.77	151.76	144.87	150.41
3793	NASDAQ	MORN	Wed, May 27, 2020	142.38	144.99	141.44	144.99
3792	NASDAQ	MORN	Tue, May 26, 2020	143.12	143.12	139.49	141.00
3791	NASDAQ	MORN	Fri, May 22, 2020	142.83	142.83	140.79	141.39
3790	NASDAQ	MORN	Thu, May 21, 2020	140.55	143.48	139.35	142.52
3789	NASDAQ	MORN	Wed, May 20, 2020	142.63	144.20	141.14	141.54
3788	NASDAQ	MORN	Tue, May 19, 2020	142.30	145.19	141.46	141.95
3787	NASDAQ	MORN	Mon, May 18, 2020	144.51	146.50	142.79	143.16
3786	NASDAQ	MORN	Fri, May 15, 2020	145.33	149.20	142.84	145.10
3785	NASDAQ	MORN	Thu, May 14, 2020	144.06	145.44	142.78	145.34
3784	NASDAQ	MORN	Wed, May 13, 2020	145.00	147.00	143.85	144.89
3783	NASDAQ	MORN	Tue, May 12, 2020	146.40	147.20	144.27	145.12
3782	NASDAQ	MORN	Mon, May 11, 2020	142.33	146.40	142.33	144.18
3781	NASDAQ	MORN	Fri, May 8, 2020	143.89	145.72	141.44	143.12
3780	NASDAQ	MORN	Thu, May 7, 2020	146.28	148.30	141.06	142.64
3779	NASDAQ	MORN	Wed, May 6, 2020	146.79	148.16	145.02	145.25
3778	NASDAQ	MORN	Tue, May 5, 2020	147.88	150.00	146.03	146.79
3777	NASDAQ	MORN	Mon, May 4, 2020	151.29	151.29	147.27	148.47
3776	NASDAQ	MORN	Fri, May 1, 2020	152.54	154.07	150.27	151.44
3775	NASDAQ	MORN	Thu, Apr 30, 2020	145.54	165.19	143.40	155.96
3774	NASDAQ	MORN	Wed, Apr 29, 2020	145.86	147.13	143.54	145.89
3773	NASDAQ	MORN	Tue, Apr 28, 2020	143.73	146.48	141.40	143.10
3772	NASDAQ	MORN	Mon, Apr 27, 2020	140.76	145.00	140.76	141.84
3771	NASDAQ	MORN	Fri, Apr 24, 2020	135.61	139.53	135.17	139.29
3770	NASDAQ	MORN	Thu, Apr 23, 2020	136.67	137.31	135.17	135.49
3769	NASDAQ	MORN	Wed, Apr 22, 2020	136.85	136.85	133.46	135.89
3768	NASDAQ	MORN	Tue, Apr 21, 2020	131.53	136.58	128.78	134.88
3767	NASDAQ	MORN	Mon, Apr 20, 2020	131.69	134.30	131.34	132.34
3766	NASDAQ	MORN	Fri, Apr 17, 2020	133.71	135.08	132.18	132.45
3765	NASDAQ	MORN	Thu, Apr 16, 2020	131.32	133.31	129.16	130.42
3764	NASDAQ	MORN	Wed, Apr 15, 2020	125.53	132.90	124.96	130.60
3763	NASDAQ	MORN	Tue, Apr 14, 2020	124.33	128.98	124.33	128.24
3762	NASDAQ	MORN	Mon, Apr 13, 2020	123.20	124.97	121.59	123.60
3761	NASDAQ	MORN	Thu, Apr 9, 2020	125.12	125.12	120.35	124.15
3760	NASDAQ	MORN	Wed, Apr 8, 2020	120.95	123.80	118.16	123.20
3759	NASDAQ	MORN	Tue, Apr 7, 2020	118.66	122.97	116.55	118.81
3758	NASDAQ	MORN	Mon, Apr 6, 2020	112.63	114.98	110.83	114.63
3757	NASDAQ	MORN	Fri, Apr 3, 2020	112.94	113.22	109.25	110.60
3756	NASDAQ	MORN	Thu, Apr 2, 2020	115.44	116.62	111.64	112.50
3755	NASDAQ	MORN	Wed, Apr 1, 2020	112.95	116.84	110.44	115.77
3754	NASDAQ	MORN	Tue, Mar 31, 2020	117.00	117.94	115.41	116.25
3753	NASDAQ	MORN	Mon, Mar 30, 2020	117.90	121.92	114.09	117.32
3752	NASDAQ	MORN	Fri, Mar 27, 2020	115.01	122.42	114.96	117.08
3751	NASDAQ	MORN	Thu, Mar 26, 2020	114.54	121.86	114.54	118.48
3750	NASDAQ	MORN	Wed, Mar 25, 2020	112.42	124.23	112.42	117.27
3749	NASDAQ	MORN	Tue, Mar 24, 2020	111.18	115.36	107.84	114.41
3748	NASDAQ	MORN	Mon, Mar 23, 2020	106.50	110.93	102.59	108.06
3747	NASDAQ	MORN	Fri, Mar 20, 2020	110.53	115.87	105.38	107.02
3746	NASDAQ	MORN	Thu, Mar 19, 2020	106.94	113.62	105.44	109.91
3745	NASDAQ	MORN	Wed, Mar 18, 2020	107.75	111.45	103.00	107.69
3744	NASDAQ	MORN	Tue, Mar 17, 2020	109.46	124.25	107.65	113.87
3743	NASDAQ	MORN	Mon, Mar 16, 2020	109.97	116.48	107.67	108.28
3742	NASDAQ	MORN	Fri, Mar 13, 2020	117.17	120.76	113.64	120.46
3741	NASDAQ	MORN	Thu, Mar 12, 2020	120.29	122.00	114.32	115.09
3740	NASDAQ	MORN	Wed, Mar 11, 2020	132.78	134.45	125.42	125.42
3739	NASDAQ	MORN	Tue, Mar 10, 2020	133.54	135.33	130.49	135.29
3738	NASDAQ	MORN	Mon, Mar 9, 2020	133.31	134.19	130.02	131.42
3737	NASDAQ	MORN	Fri, Mar 6, 2020	136.61	142.03	135.40	139.47
3736	NASDAQ	MORN	Thu, Mar 5, 2020	143.67	144.50	139.65	140.33
3735	NASDAQ	MORN	Wed, Mar 4, 2020	146.97	148.16	143.84	146.37
3734	NASDAQ	MORN	Tue, Mar 3, 2020	147.50	151.29	142.90	145.00
3733	NASDAQ	MORN	Mon, Mar 2, 2020	147.13	149.55	144.76	149.44
3732	NASDAQ	MORN	Fri, Feb 28, 2020	142.97	147.71	140.00	146.90
3731	NASDAQ	MORN	Thu, Feb 27, 2020	150.69	152.87	146.14	146.14
3730	NASDAQ	MORN	Wed, Feb 26, 2020	155.36	159.34	154.56	155.13
3729	NASDAQ	MORN	Tue, Feb 25, 2020	159.19	159.19	154.32	155.18
3728	NASDAQ	MORN	Mon, Feb 24, 2020	158.28	160.38	156.80	159.09
3727	NASDAQ	MORN	Fri, Feb 21, 2020	163.74	163.74	157.93	161.56
3726	NASDAQ	MORN	Thu, Feb 20, 2020	165.61	166.59	162.65	164.72
3725	NASDAQ	MORN	Wed, Feb 19, 2020	162.47	166.03	162.47	165.72
3724	NASDAQ	MORN	Tue, Feb 18, 2020	158.20	161.96	157.79	161.84
3723	NASDAQ	MORN	Fri, Feb 14, 2020	157.79	158.85	156.36	158.24
3722	NASDAQ	MORN	Thu, Feb 13, 2020	155.95	157.39	154.93	157.10
3721	NASDAQ	MORN	Wed, Feb 12, 2020	157.78	157.78	155.95	156.32
3720	NASDAQ	MORN	Tue, Feb 11, 2020	158.00	159.20	156.46	157.22
3719	NASDAQ	MORN	Mon, Feb 10, 2020	156.94	157.99	156.49	157.85
3718	NASDAQ	MORN	Fri, Feb 7, 2020	158.73	158.73	156.34	157.39
3717	NASDAQ	MORN	Thu, Feb 6, 2020	159.08	160.00	157.49	158.83
3716	NASDAQ	MORN	Wed, Feb 5, 2020	160.94	162.47	157.91	158.69
3715	NASDAQ	MORN	Tue, Feb 4, 2020	161.05	163.89	159.42	159.73
3714	NASDAQ	MORN	Mon, Feb 3, 2020	156.84	161.24	156.84	160.11
3713	NASDAQ	MORN	Fri, Jan 31, 2020	159.30	159.43	156.15	156.89
3712	NASDAQ	MORN	Thu, Jan 30, 2020	156.54	159.61	156.19	159.34
3711	NASDAQ	MORN	Wed, Jan 29, 2020	157.65	158.31	155.41	156.89
3710	NASDAQ	MORN	Tue, Jan 28, 2020	157.69	158.40	156.52	157.17
3709	NASDAQ	MORN	Mon, Jan 27, 2020	154.38	157.70	154.38	157.14
3708	NASDAQ	MORN	Fri, Jan 24, 2020	157.31	158.74	156.50	156.69
3707	NASDAQ	MORN	Thu, Jan 23, 2020	158.92	158.92	157.17	157.17
3706	NASDAQ	MORN	Wed, Jan 22, 2020	159.71	160.05	158.42	159.04
3705	NASDAQ	MORN	Tue, Jan 21, 2020	157.83	159.49	157.83	158.85
3704	NASDAQ	MORN	Fri, Jan 17, 2020	160.41	161.98	158.17	158.68
3703	NASDAQ	MORN	Thu, Jan 16, 2020	158.80	160.72	158.44	159.97
3702	NASDAQ	MORN	Wed, Jan 15, 2020	157.11	159.47	155.91	158.10
3701	NASDAQ	MORN	Tue, Jan 14, 2020	157.95	165.88	156.70	157.14
3700	NASDAQ	MORN	Mon, Jan 13, 2020	155.67	158.15	155.58	158.08
3699	NASDAQ	MORN	Fri, Jan 10, 2020	153.94	155.89	153.08	155.64
3698	NASDAQ	MORN	Thu, Jan 9, 2020	153.32	155.70	152.99	153.93
3697	NASDAQ	MORN	Wed, Jan 8, 2020	151.88	153.62	151.88	152.74
3696	NASDAQ	MORN	Tue, Jan 7, 2020	153.05	154.41	151.73	151.80
3695	NASDAQ	MORN	Mon, Jan 6, 2020	151.30	153.96	149.59	153.56
3694	NASDAQ	MORN	Fri, Jan 3, 2020	150.11	152.38	150.11	151.92
3693	NASDAQ	MORN	Thu, Jan 2, 2020	151.26	151.45	150.02	151.30
3692	NASDAQ	MORN	Tue, Dec 31, 2019	150.04	151.59	150.04	151.31
3691	NASDAQ	MORN	Mon, Dec 30, 2019	152.49	152.49	148.52	150.45
3690	NASDAQ	MORN	Fri, Dec 27, 2019	152.50	152.97	151.26	152.02
3689	NASDAQ	MORN	Thu, Dec 26, 2019	151.84	152.66	150.83	152.32
3688	NASDAQ	MORN	Tue, Dec 24, 2019	151.74	152.06	150.72	151.65
3687	NASDAQ	MORN	Mon, Dec 23, 2019	154.15	154.15	151.67	151.94
3686	NASDAQ	MORN	Fri, Dec 20, 2019	152.80	154.04	150.48	153.79
3685	NASDAQ	MORN	Thu, Dec 19, 2019	150.35	152.47	149.17	152.33
3684	NASDAQ	MORN	Wed, Dec 18, 2019	150.59	151.76	150.25	150.48
3683	NASDAQ	MORN	Tue, Dec 17, 2019	151.22	151.53	150.00	150.63
3682	NASDAQ	MORN	Mon, Dec 16, 2019	148.92	151.31	148.16	151.08
3681	NASDAQ	MORN	Fri, Dec 13, 2019	149.81	149.81	148.31	148.49
3680	NASDAQ	MORN	Thu, Dec 12, 2019	151.84	152.23	149.00	149.72
3679	NASDAQ	MORN	Wed, Dec 11, 2019	152.30	152.58	151.09	151.70
3678	NASDAQ	MORN	Tue, Dec 10, 2019	153.37	153.44	151.24	151.92
3677	NASDAQ	MORN	Mon, Dec 9, 2019	154.46	154.49	152.79	153.43
3676	NASDAQ	MORN	Fri, Dec 6, 2019	154.15	155.09	153.85	154.47
3675	NASDAQ	MORN	Thu, Dec 5, 2019	153.83	155.16	153.27	153.98
3674	NASDAQ	MORN	Wed, Dec 4, 2019	154.56	156.00	153.25	153.63
3673	NASDAQ	MORN	Tue, Dec 3, 2019	155.04	155.39	153.49	154.70
3672	NASDAQ	MORN	Mon, Dec 2, 2019	157.14	157.70	154.81	155.46
3671	NASDAQ	MORN	Fri, Nov 29, 2019	157.19	158.01	156.18	157.10
3670	NASDAQ	MORN	Wed, Nov 27, 2019	156.87	158.33	156.20	157.56
3669	NASDAQ	MORN	Tue, Nov 26, 2019	157.64	158.82	155.82	156.78
3668	NASDAQ	MORN	Mon, Nov 25, 2019	155.06	157.60	155.06	157.31
3667	NASDAQ	MORN	Fri, Nov 22, 2019	155.25	155.80	154.92	155.31
3666	NASDAQ	MORN	Thu, Nov 21, 2019	156.26	156.91	154.50	155.55
3665	NASDAQ	MORN	Wed, Nov 20, 2019	157.60	160.58	156.68	156.86
3664	NASDAQ	MORN	Tue, Nov 19, 2019	155.74	157.68	155.05	157.61
3663	NASDAQ	MORN	Mon, Nov 18, 2019	155.42	156.55	154.65	155.25
3662	NASDAQ	MORN	Fri, Nov 15, 2019	156.65	156.65	154.44	155.79
3661	NASDAQ	MORN	Thu, Nov 14, 2019	156.46	157.05	154.75	155.98
3660	NASDAQ	MORN	Wed, Nov 13, 2019	155.42	157.95	155.42	156.27
3659	NASDAQ	MORN	Tue, Nov 12, 2019	156.10	156.47	154.55	155.42
3658	NASDAQ	MORN	Mon, Nov 11, 2019	153.03	156.48	153.03	155.99
3657	NASDAQ	MORN	Fri, Nov 8, 2019	157.81	159.11	153.87	154.03
3656	NASDAQ	MORN	Thu, Nov 7, 2019	161.94	161.95	158.31	158.45
3655	NASDAQ	MORN	Wed, Nov 6, 2019	161.36	162.09	160.61	161.22
3654	NASDAQ	MORN	Tue, Nov 5, 2019	161.70	162.49	160.61	161.70
3653	NASDAQ	MORN	Mon, Nov 4, 2019	162.65	163.08	161.92	162.37
3652	NASDAQ	MORN	Fri, Nov 1, 2019	163.08	163.94	160.41	161.91
3651	NASDAQ	MORN	Thu, Oct 31, 2019	158.06	162.65	155.37	161.84
3650	NASDAQ	MORN	Wed, Oct 30, 2019	153.52	157.96	153.52	157.96
3649	NASDAQ	MORN	Tue, Oct 29, 2019	149.01	153.56	149.01	153.17
3648	NASDAQ	MORN	Mon, Oct 28, 2019	147.50	150.34	147.50	149.70
3647	NASDAQ	MORN	Fri, Oct 25, 2019	145.99	146.59	144.01	146.22
3646	NASDAQ	MORN	Thu, Oct 24, 2019	143.08	149.97	143.08	145.78
3645	NASDAQ	MORN	Wed, Oct 23, 2019	156.74	158.86	155.76	157.70
3644	NASDAQ	MORN	Tue, Oct 22, 2019	159.90	161.47	157.00	157.09
3643	NASDAQ	MORN	Mon, Oct 21, 2019	157.81	160.61	157.35	159.61
3642	NASDAQ	MORN	Fri, Oct 18, 2019	156.20	157.24	155.03	157.00
3641	NASDAQ	MORN	Thu, Oct 17, 2019	154.49	157.27	154.02	156.62
3640	NASDAQ	MORN	Wed, Oct 16, 2019	155.11	155.11	151.94	154.07
3639	NASDAQ	MORN	Tue, Oct 15, 2019	153.28	155.28	153.28	155.10
3638	NASDAQ	MORN	Mon, Oct 14, 2019	151.38	153.47	150.65	152.57
3637	NASDAQ	MORN	Fri, Oct 11, 2019	152.35	154.02	151.38	151.47
3636	NASDAQ	MORN	Thu, Oct 10, 2019	147.75	151.57	147.75	151.21
3635	NASDAQ	MORN	Wed, Oct 9, 2019	146.08	149.00	146.08	147.70
3634	NASDAQ	MORN	Tue, Oct 8, 2019	145.30	146.57	143.32	145.09
3633	NASDAQ	MORN	Mon, Oct 7, 2019	144.98	146.62	144.28	145.95
3632	NASDAQ	MORN	Fri, Oct 4, 2019	143.73	145.52	142.92	145.44
3631	NASDAQ	MORN	Thu, Oct 3, 2019	143.48	145.01	141.94	143.30
3630	NASDAQ	MORN	Wed, Oct 2, 2019	144.04	144.15	142.70	143.18
3629	NASDAQ	MORN	Tue, Oct 1, 2019	146.57	147.35	144.37	144.47
3628	NASDAQ	MORN	Mon, Sep 30, 2019	146.02	147.81	145.09	146.14
3627	NASDAQ	MORN	Fri, Sep 27, 2019	148.78	148.78	145.61	146.21
3626	NASDAQ	MORN	Thu, Sep 26, 2019	150.12	150.40	148.20	148.51
3625	NASDAQ	MORN	Wed, Sep 25, 2019	151.52	151.85	148.84	150.16
3624	NASDAQ	MORN	Tue, Sep 24, 2019	155.79	156.95	151.07	151.41
3623	NASDAQ	MORN	Mon, Sep 23, 2019	158.27	159.13	154.97	155.59
3622	NASDAQ	MORN	Fri, Sep 20, 2019	160.86	161.68	158.22	158.29
3621	NASDAQ	MORN	Thu, Sep 19, 2019	159.34	162.16	158.21	160.55
3620	NASDAQ	MORN	Wed, Sep 18, 2019	159.47	160.50	158.21	159.09
3619	NASDAQ	MORN	Tue, Sep 17, 2019	154.93	159.66	153.46	159.44
3618	NASDAQ	MORN	Mon, Sep 16, 2019	154.22	155.38	154.00	154.85
3617	NASDAQ	MORN	Fri, Sep 13, 2019	156.64	157.71	153.30	155.10
3616	NASDAQ	MORN	Thu, Sep 12, 2019	156.69	157.78	155.09	156.13
3615	NASDAQ	MORN	Wed, Sep 11, 2019	157.55	157.89	154.68	156.35
3614	NASDAQ	MORN	Tue, Sep 10, 2019	159.77	160.28	156.48	157.91
3613	NASDAQ	MORN	Mon, Sep 9, 2019	161.13	161.60	159.55	160.16
3612	NASDAQ	MORN	Fri, Sep 6, 2019	161.30	162.53	160.56	160.83
3611	NASDAQ	MORN	Thu, Sep 5, 2019	161.34	162.28	160.40	161.39
3610	NASDAQ	MORN	Wed, Sep 4, 2019	161.77	162.12	159.90	160.48
3609	NASDAQ	MORN	Tue, Sep 3, 2019	160.32	161.76	159.50	160.99
3608	NASDAQ	MORN	Fri, Aug 30, 2019	161.75	162.46	159.85	161.58
3607	NASDAQ	MORN	Thu, Aug 29, 2019	159.70	161.08	158.37	161.06
3606	NASDAQ	MORN	Wed, Aug 28, 2019	157.30	158.94	156.23	158.49
3605	NASDAQ	MORN	Tue, Aug 27, 2019	157.14	157.61	156.35	157.60
3604	NASDAQ	MORN	Mon, Aug 26, 2019	153.89	156.40	153.15	156.19
3603	NASDAQ	MORN	Fri, Aug 23, 2019	154.50	155.49	152.60	153.02
3602	NASDAQ	MORN	Thu, Aug 22, 2019	156.53	156.89	153.96	155.56
3601	NASDAQ	MORN	Wed, Aug 21, 2019	157.37	158.31	155.59	156.05
3600	NASDAQ	MORN	Tue, Aug 20, 2019	156.97	157.26	155.46	156.35
3599	NASDAQ	MORN	Mon, Aug 19, 2019	156.81	157.61	155.27	156.84
3598	NASDAQ	MORN	Fri, Aug 16, 2019	153.08	155.91	153.08	155.45
3597	NASDAQ	MORN	Thu, Aug 15, 2019	153.59	155.99	152.48	152.53
3596	NASDAQ	MORN	Wed, Aug 14, 2019	153.54	155.30	152.70	153.57
3595	NASDAQ	MORN	Tue, Aug 13, 2019	152.59	155.51	151.64	155.37
3594	NASDAQ	MORN	Mon, Aug 12, 2019	154.57	155.83	152.61	152.62
3593	NASDAQ	MORN	Fri, Aug 9, 2019	153.47	155.31	152.35	154.86
3592	NASDAQ	MORN	Thu, Aug 8, 2019	151.28	154.62	150.91	153.77
3591	NASDAQ	MORN	Wed, Aug 7, 2019	147.94	151.92	146.19	151.12
3590	NASDAQ	MORN	Tue, Aug 6, 2019	149.05	150.30	148.56	149.39
3589	NASDAQ	MORN	Mon, Aug 5, 2019	149.41	151.89	148.64	149.16
3588	NASDAQ	MORN	Fri, Aug 2, 2019	150.61	152.19	148.60	151.65
3587	NASDAQ	MORN	Thu, Aug 1, 2019	152.03	153.63	150.20	150.95
3586	NASDAQ	MORN	Wed, Jul 31, 2019	152.30	154.51	150.55	151.98
3585	NASDAQ	MORN	Tue, Jul 30, 2019	151.37	154.70	151.37	152.70
3584	NASDAQ	MORN	Mon, Jul 29, 2019	154.82	155.37	152.94	154.54
3583	NASDAQ	MORN	Fri, Jul 26, 2019	153.67	157.96	152.67	155.20
3582	NASDAQ	MORN	Thu, Jul 25, 2019	153.63	154.90	152.30	153.49
3581	NASDAQ	MORN	Wed, Jul 24, 2019	154.03	155.00	152.84	154.32
3580	NASDAQ	MORN	Tue, Jul 23, 2019	153.63	155.76	153.08	154.11
3579	NASDAQ	MORN	Mon, Jul 22, 2019	154.00	154.30	152.64	153.68
3578	NASDAQ	MORN	Fri, Jul 19, 2019	156.58	157.47	153.69	153.94
3577	NASDAQ	MORN	Thu, Jul 18, 2019	154.18	156.94	154.18	156.32
3576	NASDAQ	MORN	Wed, Jul 17, 2019	154.11	155.62	154.03	154.48
3575	NASDAQ	MORN	Tue, Jul 16, 2019	153.93	154.93	152.74	153.96
3574	NASDAQ	MORN	Mon, Jul 15, 2019	152.51	154.49	152.51	154.03
3573	NASDAQ	MORN	Fri, Jul 12, 2019	151.17	152.76	150.72	152.30
3572	NASDAQ	MORN	Thu, Jul 11, 2019	148.38	151.27	148.38	151.01
3571	NASDAQ	MORN	Wed, Jul 10, 2019	146.71	148.93	146.71	148.38
3570	NASDAQ	MORN	Tue, Jul 9, 2019	145.24	146.55	144.47	146.29
3569	NASDAQ	MORN	Mon, Jul 8, 2019	146.32	148.30	144.82	145.60
3568	NASDAQ	MORN	Fri, Jul 5, 2019	146.57	148.57	144.92	146.41
3567	NASDAQ	MORN	Wed, Jul 3, 2019	145.92	147.27	144.71	146.80
3566	NASDAQ	MORN	Tue, Jul 2, 2019	144.84	146.35	144.37	145.65
3565	NASDAQ	MORN	Mon, Jul 1, 2019	146.01	146.43	144.38	144.99
3564	NASDAQ	MORN	Fri, Jun 28, 2019	143.66	145.35	143.00	144.64
3563	NASDAQ	MORN	Thu, Jun 27, 2019	142.44	144.35	141.53	143.22
3562	NASDAQ	MORN	Wed, Jun 26, 2019	141.64	145.00	139.88	142.31
3561	NASDAQ	MORN	Tue, Jun 25, 2019	142.68	143.10	141.11	141.19
3560	NASDAQ	MORN	Mon, Jun 24, 2019	143.38	145.31	142.11	142.19
3559	NASDAQ	MORN	Fri, Jun 21, 2019	144.45	145.43	143.28	143.38
3558	NASDAQ	MORN	Thu, Jun 20, 2019	146.48	146.48	143.60	144.52
3557	NASDAQ	MORN	Wed, Jun 19, 2019	144.22	145.41	143.03	145.14
3556	NASDAQ	MORN	Tue, Jun 18, 2019	144.47	145.44	143.41	144.28
3555	NASDAQ	MORN	Mon, Jun 17, 2019	145.55	146.67	144.06	144.42
3554	NASDAQ	MORN	Fri, Jun 14, 2019	146.79	147.60	144.74	145.59
3553	NASDAQ	MORN	Thu, Jun 13, 2019	148.73	148.86	146.20	146.75
3552	NASDAQ	MORN	Wed, Jun 12, 2019	144.65	148.86	144.11	148.32
3551	NASDAQ	MORN	Tue, Jun 11, 2019	147.88	148.55	144.11	145.28
3550	NASDAQ	MORN	Mon, Jun 10, 2019	148.58	149.70	145.71	146.67
3549	NASDAQ	MORN	Fri, Jun 7, 2019	145.88	149.08	144.28	147.89
3548	NASDAQ	MORN	Thu, Jun 6, 2019	144.95	145.87	143.59	145.60
3547	NASDAQ	MORN	Wed, Jun 5, 2019	141.66	144.75	140.95	144.44
3546	NASDAQ	MORN	Tue, Jun 4, 2019	140.66	142.28	138.65	141.68
3545	NASDAQ	MORN	Mon, Jun 3, 2019	140.00	143.58	139.01	139.49
3544	NASDAQ	MORN	Fri, May 31, 2019	138.21	140.06	137.23	140.04
3543	NASDAQ	MORN	Thu, May 30, 2019	138.58	139.69	137.63	139.10
3542	NASDAQ	MORN	Wed, May 29, 2019	135.54	139.73	134.08	139.14
3541	NASDAQ	MORN	Tue, May 28, 2019	136.84	138.26	135.38	135.38
3540	NASDAQ	MORN	Fri, May 24, 2019	136.03	137.02	135.26	136.58
3539	NASDAQ	MORN	Thu, May 23, 2019	135.34	136.29	133.53	135.57
3538	NASDAQ	MORN	Wed, May 22, 2019	134.37	137.70	133.98	136.35
3537	NASDAQ	MORN	Tue, May 21, 2019	133.10	135.62	133.00	134.83
3536	NASDAQ	MORN	Mon, May 20, 2019	133.82	135.73	133.28	133.54
3535	NASDAQ	MORN	Fri, May 17, 2019	133.07	135.20	132.22	134.44
3534	NASDAQ	MORN	Thu, May 16, 2019	133.48	135.47	132.86	133.97
3533	NASDAQ	MORN	Wed, May 15, 2019	132.17	135.23	131.88	133.28
3532	NASDAQ	MORN	Tue, May 14, 2019	131.41	134.47	131.01	133.03
3531	NASDAQ	MORN	Mon, May 13, 2019	132.11	132.59	130.16	131.15
3530	NASDAQ	MORN	Fri, May 10, 2019	132.37	134.55	131.13	134.51
3529	NASDAQ	MORN	Thu, May 9, 2019	135.10	135.33	132.45	132.45
3528	NASDAQ	MORN	Wed, May 8, 2019	138.17	138.20	135.85	136.00
3527	NASDAQ	MORN	Tue, May 7, 2019	139.76	140.12	137.35	138.26
3526	NASDAQ	MORN	Mon, May 6, 2019	140.03	141.12	140.03	140.59
3525	NASDAQ	MORN	Fri, May 3, 2019	141.64	142.71	140.56	142.00
3524	NASDAQ	MORN	Thu, May 2, 2019	142.19	142.92	140.23	141.11
3523	NASDAQ	MORN	Wed, May 1, 2019	143.80	144.13	141.47	142.13
3522	NASDAQ	MORN	Tue, Apr 30, 2019	144.27	144.27	141.60	143.45
3521	NASDAQ	MORN	Mon, Apr 29, 2019	142.20	144.70	140.67	144.42
3520	NASDAQ	MORN	Fri, Apr 26, 2019	138.41	142.12	137.99	141.91
3519	NASDAQ	MORN	Thu, Apr 25, 2019	144.74	146.64	134.55	139.15
3518	NASDAQ	MORN	Wed, Apr 24, 2019	140.60	143.85	139.84	143.04
3517	NASDAQ	MORN	Tue, Apr 23, 2019	135.69	140.77	134.80	140.40
3516	NASDAQ	MORN	Mon, Apr 22, 2019	134.41	135.53	133.40	135.11
3515	NASDAQ	MORN	Thu, Apr 18, 2019	133.67	134.84	132.29	134.80
3514	NASDAQ	MORN	Wed, Apr 17, 2019	133.18	134.05	132.68	133.45
3513	NASDAQ	MORN	Tue, Apr 16, 2019	130.00	133.16	129.21	133.11
3512	NASDAQ	MORN	Mon, Apr 15, 2019	129.36	130.48	128.75	130.04
3511	NASDAQ	MORN	Fri, Apr 12, 2019	129.83	130.57	128.78	129.84
3510	NASDAQ	MORN	Thu, Apr 11, 2019	129.34	130.52	128.67	129.12
3509	NASDAQ	MORN	Wed, Apr 10, 2019	127.58	129.12	127.51	128.78
3508	NASDAQ	MORN	Tue, Apr 9, 2019	127.80	128.23	126.67	127.44
3507	NASDAQ	MORN	Mon, Apr 8, 2019	127.51	128.20	126.26	128.07
3506	NASDAQ	MORN	Fri, Apr 5, 2019	128.35	128.90	127.24	127.68
3505	NASDAQ	MORN	Thu, Apr 4, 2019	129.33	130.22	127.55	128.08
3504	NASDAQ	MORN	Wed, Apr 3, 2019	129.40	129.79	128.69	129.54
3503	NASDAQ	MORN	Tue, Apr 2, 2019	128.83	129.67	127.67	128.92
3502	NASDAQ	MORN	Mon, Apr 1, 2019	126.78	129.09	126.42	128.89
3501	NASDAQ	MORN	Fri, Mar 29, 2019	125.52	125.99	123.97	125.99
3500	NASDAQ	MORN	Thu, Mar 28, 2019	122.54	124.66	122.19	124.55
3499	NASDAQ	MORN	Wed, Mar 27, 2019	122.93	123.58	121.70	122.38
3498	NASDAQ	MORN	Tue, Mar 26, 2019	122.00	123.20	121.23	123.04
3497	NASDAQ	MORN	Mon, Mar 25, 2019	120.99	121.89	120.09	121.69
3496	NASDAQ	MORN	Fri, Mar 22, 2019	121.34	122.32	120.19	120.89
3495	NASDAQ	MORN	Thu, Mar 21, 2019	121.34	123.12	121.13	122.09
3494	NASDAQ	MORN	Wed, Mar 20, 2019	121.84	122.80	120.73	121.69
3493	NASDAQ	MORN	Tue, Mar 19, 2019	123.00	123.00	121.42	122.46
3492	NASDAQ	MORN	Mon, Mar 18, 2019	121.16	122.62	120.92	122.16
3491	NASDAQ	MORN	Fri, Mar 15, 2019	119.66	120.90	118.89	120.50
3490	NASDAQ	MORN	Thu, Mar 14, 2019	119.70	119.77	118.50	119.59
3489	NASDAQ	MORN	Wed, Mar 13, 2019	119.32	120.00	118.61	119.79
3488	NASDAQ	MORN	Tue, Mar 12, 2019	120.58	121.03	118.62	119.11
3487	NASDAQ	MORN	Mon, Mar 11, 2019	119.60	121.65	119.36	120.23
3486	NASDAQ	MORN	Fri, Mar 8, 2019	120.04	120.58	119.10	119.88
3485	NASDAQ	MORN	Thu, Mar 7, 2019	121.66	121.96	120.03	121.04
3484	NASDAQ	MORN	Wed, Mar 6, 2019	121.27	122.34	120.85	122.05
3483	NASDAQ	MORN	Tue, Mar 5, 2019	124.11	124.23	122.26	122.30
3482	NASDAQ	MORN	Mon, Mar 4, 2019	125.06	125.87	123.51	124.30
3481	NASDAQ	MORN	Fri, Mar 1, 2019	124.00	126.25	121.98	125.30
3480	NASDAQ	MORN	Thu, Feb 28, 2019	126.51	126.92	125.95	126.56
3479	NASDAQ	MORN	Wed, Feb 27, 2019	126.85	127.07	125.48	127.02
3478	NASDAQ	MORN	Tue, Feb 26, 2019	127.16	127.89	125.98	126.49
3477	NASDAQ	MORN	Mon, Feb 25, 2019	126.90	127.87	125.24	127.17
3476	NASDAQ	MORN	Fri, Feb 22, 2019	129.99	129.99	116.99	126.11
3475	NASDAQ	MORN	Thu, Feb 21, 2019	124.94	128.05	124.18	127.22
3474	NASDAQ	MORN	Wed, Feb 20, 2019	125.00	125.83	124.21	125.77
3473	NASDAQ	MORN	Tue, Feb 19, 2019	125.94	126.54	125.37	125.37
3472	NASDAQ	MORN	Fri, Feb 15, 2019	126.69	126.90	125.70	126.39
3471	NASDAQ	MORN	Thu, Feb 14, 2019	126.49	127.09	125.39	126.08
3470	NASDAQ	MORN	Wed, Feb 13, 2019	126.20	127.39	125.85	127.13
3469	NASDAQ	MORN	Tue, Feb 12, 2019	127.00	127.00	125.31	126.33
3468	NASDAQ	MORN	Mon, Feb 11, 2019	125.91	126.35	125.40	126.14
3467	NASDAQ	MORN	Fri, Feb 8, 2019	124.04	125.83	122.65	125.83
3466	NASDAQ	MORN	Thu, Feb 7, 2019	124.20	125.63	122.60	124.72
3465	NASDAQ	MORN	Wed, Feb 6, 2019	125.72	126.21	124.59	124.98
3464	NASDAQ	MORN	Tue, Feb 5, 2019	123.75	126.10	123.52	125.78
3463	NASDAQ	MORN	Mon, Feb 4, 2019	122.74	123.67	121.12	123.61
3462	NASDAQ	MORN	Fri, Feb 1, 2019	124.53	125.00	121.86	122.68
3461	NASDAQ	MORN	Thu, Jan 31, 2019	118.86	124.30	118.79	124.15
3460	NASDAQ	MORN	Wed, Jan 30, 2019	118.98	119.06	117.14	118.84
3459	NASDAQ	MORN	Tue, Jan 29, 2019	119.18	119.29	118.28	118.54
3458	NASDAQ	MORN	Mon, Jan 28, 2019	119.68	120.32	117.96	118.79
3457	NASDAQ	MORN	Fri, Jan 25, 2019	121.27	121.46	119.75	120.33
3456	NASDAQ	MORN	Thu, Jan 24, 2019	119.57	121.57	119.05	120.49
3455	NASDAQ	MORN	Wed, Jan 23, 2019	115.59	119.93	115.23	119.72
3454	NASDAQ	MORN	Tue, Jan 22, 2019	114.64	115.49	113.38	115.00
3453	NASDAQ	MORN	Fri, Jan 18, 2019	113.63	115.31	112.29	115.10
3452	NASDAQ	MORN	Thu, Jan 17, 2019	111.16	113.93	110.95	112.96
3451	NASDAQ	MORN	Wed, Jan 16, 2019	109.31	111.60	109.31	111.45
3450	NASDAQ	MORN	Tue, Jan 15, 2019	108.02	109.28	107.32	109.11
3449	NASDAQ	MORN	Mon, Jan 14, 2019	108.27	109.31	107.61	108.01
3448	NASDAQ	MORN	Fri, Jan 11, 2019	108.67	109.30	107.77	108.90
3447	NASDAQ	MORN	Thu, Jan 10, 2019	108.63	109.38	108.33	109.12
3446	NASDAQ	MORN	Wed, Jan 9, 2019	108.78	109.52	108.05	109.09
3445	NASDAQ	MORN	Tue, Jan 8, 2019	108.83	109.15	99.67	108.61
3444	NASDAQ	MORN	Mon, Jan 7, 2019	109.04	109.30	107.77	107.77
3443	NASDAQ	MORN	Fri, Jan 4, 2019	108.88	109.91	107.13	108.51
3442	NASDAQ	MORN	Thu, Jan 3, 2019	107.71	109.15	106.89	107.77
3441	NASDAQ	MORN	Wed, Jan 2, 2019	108.45	110.05	107.02	108.60
3440	NASDAQ	MORN	Mon, Dec 31, 2018	110.64	111.12	105.37	109.84
3439	NASDAQ	MORN	Fri, Dec 28, 2018	110.38	112.21	109.28	110.11
3438	NASDAQ	MORN	Thu, Dec 27, 2018	108.11	110.00	107.50	109.99
3437	NASDAQ	MORN	Wed, Dec 26, 2018	105.97	109.51	105.51	109.45
3436	NASDAQ	MORN	Mon, Dec 24, 2018	106.02	107.82	104.56	105.50
3435	NASDAQ	MORN	Fri, Dec 21, 2018	109.25	109.98	106.50	106.73
3434	NASDAQ	MORN	Thu, Dec 20, 2018	111.09	112.30	108.10	108.99
3433	NASDAQ	MORN	Wed, Dec 19, 2018	112.36	114.86	111.37	111.79
3432	NASDAQ	MORN	Tue, Dec 18, 2018	112.92	114.40	111.83	112.37
3431	NASDAQ	MORN	Mon, Dec 17, 2018	114.29	114.49	112.79	112.80
3430	NASDAQ	MORN	Fri, Dec 14, 2018	113.76	116.13	113.51	114.42
3429	NASDAQ	MORN	Thu, Dec 13, 2018	112.94	115.31	111.27	114.75
3428	NASDAQ	MORN	Wed, Dec 12, 2018	113.32	115.00	112.37	112.58
3427	NASDAQ	MORN	Tue, Dec 11, 2018	112.00	113.82	111.29	112.21
3426	NASDAQ	MORN	Mon, Dec 10, 2018	114.78	115.31	110.55	111.58
3425	NASDAQ	MORN	Fri, Dec 7, 2018	116.29	116.51	113.97	115.21
3424	NASDAQ	MORN	Thu, Dec 6, 2018	115.51	117.38	115.16	116.48
3423	NASDAQ	MORN	Tue, Dec 4, 2018	118.52	118.52	116.14	117.21
3422	NASDAQ	MORN	Mon, Dec 3, 2018	117.66	120.02	117.13	119.09
3421	NASDAQ	MORN	Fri, Nov 30, 2018	119.33	119.98	117.17	118.14
3420	NASDAQ	MORN	Thu, Nov 29, 2018	117.78	120.58	117.48	119.34
3419	NASDAQ	MORN	Wed, Nov 28, 2018	115.03	119.31	114.64	118.58
3418	NASDAQ	MORN	Tue, Nov 27, 2018	115.13	116.42	114.84	115.24
3417	NASDAQ	MORN	Mon, Nov 26, 2018	115.49	117.09	114.37	115.87
3416	NASDAQ	MORN	Fri, Nov 23, 2018	115.10	116.12	114.17	115.21
3415	NASDAQ	MORN	Wed, Nov 21, 2018	116.10	117.48	114.57	116.00
3414	NASDAQ	MORN	Tue, Nov 20, 2018	116.62	117.36	112.75	115.93
3413	NASDAQ	MORN	Mon, Nov 19, 2018	121.13	121.58	117.14	118.03
3412	NASDAQ	MORN	Fri, Nov 16, 2018	120.92	122.78	120.92	121.33
3411	NASDAQ	MORN	Thu, Nov 15, 2018	119.13	122.67	118.79	121.76
3410	NASDAQ	MORN	Wed, Nov 14, 2018	122.01	124.70	119.96	120.58
3409	NASDAQ	MORN	Tue, Nov 13, 2018	123.27	124.46	121.34	121.62
3408	NASDAQ	MORN	Mon, Nov 12, 2018	124.86	125.25	121.67	123.33
3407	NASDAQ	MORN	Fri, Nov 9, 2018	124.42	126.30	123.55	124.67
3406	NASDAQ	MORN	Thu, Nov 8, 2018	125.81	127.04	123.93	124.87
3405	NASDAQ	MORN	Wed, Nov 7, 2018	124.73	126.44	124.12	126.07
3404	NASDAQ	MORN	Tue, Nov 6, 2018	123.85	125.00	123.01	124.46
3403	NASDAQ	MORN	Mon, Nov 5, 2018	124.00	125.44	123.00	124.20
3402	NASDAQ	MORN	Fri, Nov 2, 2018	125.39	128.71	123.06	124.01
3401	NASDAQ	MORN	Thu, Nov 1, 2018	125.05	126.24	123.75	125.01
3400	NASDAQ	MORN	Wed, Oct 31, 2018	123.16	126.50	122.99	124.80
3399	NASDAQ	MORN	Tue, Oct 30, 2018	121.09	124.31	119.06	122.12
3398	NASDAQ	MORN	Mon, Oct 29, 2018	129.75	131.09	119.39	121.10
3397	NASDAQ	MORN	Fri, Oct 26, 2018	128.67	131.81	128.39	129.76
3396	NASDAQ	MORN	Thu, Oct 25, 2018	118.00	133.74	116.60	130.70
3395	NASDAQ	MORN	Wed, Oct 24, 2018	116.24	117.55	114.75	114.96
3394	NASDAQ	MORN	Tue, Oct 23, 2018	114.27	116.62	113.70	116.09
3393	NASDAQ	MORN	Mon, Oct 22, 2018	115.56	116.48	110.84	115.64
3392	NASDAQ	MORN	Fri, Oct 19, 2018	114.45	116.23	114.44	115.14
3391	NASDAQ	MORN	Thu, Oct 18, 2018	116.51	117.30	114.10	114.19
3390	NASDAQ	MORN	Wed, Oct 17, 2018	115.37	117.81	114.61	116.86
3389	NASDAQ	MORN	Tue, Oct 16, 2018	113.09	116.42	112.05	115.76
3388	NASDAQ	MORN	Mon, Oct 15, 2018	111.38	113.64	111.11	112.45
3387	NASDAQ	MORN	Fri, Oct 12, 2018	111.83	113.47	110.59	111.77
3386	NASDAQ	MORN	Thu, Oct 11, 2018	109.99	112.53	109.93	110.34
3385	NASDAQ	MORN	Wed, Oct 10, 2018	114.52	115.33	110.52	110.57
3384	NASDAQ	MORN	Tue, Oct 9, 2018	115.58	117.11	115.00	115.21
3383	NASDAQ	MORN	Mon, Oct 8, 2018	117.51	118.00	115.60	115.75
3382	NASDAQ	MORN	Fri, Oct 5, 2018	119.01	121.30	115.44	117.65
3381	NASDAQ	MORN	Thu, Oct 4, 2018	121.27	122.55	118.63	119.41
3380	NASDAQ	MORN	Wed, Oct 3, 2018	122.14	124.61	120.95	121.57
3379	NASDAQ	MORN	Tue, Oct 2, 2018	125.38	125.38	121.71	121.81
3378	NASDAQ	MORN	Mon, Oct 1, 2018	126.46	127.94	124.40	125.37
3377	NASDAQ	MORN	Fri, Sep 28, 2018	125.79	127.74	125.47	125.90
3376	NASDAQ	MORN	Thu, Sep 27, 2018	127.31	127.49	125.92	126.17
3375	NASDAQ	MORN	Wed, Sep 26, 2018	128.62	129.53	126.76	127.23
3374	NASDAQ	MORN	Tue, Sep 25, 2018	131.26	131.85	128.09	128.45
3373	NASDAQ	MORN	Mon, Sep 24, 2018	130.39	133.06	130.39	131.15
3372	NASDAQ	MORN	Fri, Sep 21, 2018	131.42	132.26	130.50	131.21
3371	NASDAQ	MORN	Thu, Sep 20, 2018	131.63	132.14	130.27	131.07
3370	NASDAQ	MORN	Wed, Sep 19, 2018	131.21	133.28	129.77	131.13
3369	NASDAQ	MORN	Tue, Sep 18, 2018	131.53	133.66	131.00	131.34
3368	NASDAQ	MORN	Mon, Sep 17, 2018	137.84	137.84	131.50	131.66
3367	NASDAQ	MORN	Fri, Sep 14, 2018	137.71	139.98	137.71	138.35
3366	NASDAQ	MORN	Thu, Sep 13, 2018	137.85	138.52	137.05	137.49
3365	NASDAQ	MORN	Wed, Sep 12, 2018	138.21	138.76	136.11	137.58
3364	NASDAQ	MORN	Tue, Sep 11, 2018	139.23	139.58	137.80	138.42
3363	NASDAQ	MORN	Mon, Sep 10, 2018	140.09	140.89	137.98	139.65
3362	NASDAQ	MORN	Fri, Sep 7, 2018	142.40	142.92	139.31	139.51
3361	NASDAQ	MORN	Thu, Sep 6, 2018	141.20	142.87	141.03	142.27
3360	NASDAQ	MORN	Wed, Sep 5, 2018	142.20	142.20	140.03	141.21
3359	NASDAQ	MORN	Tue, Sep 4, 2018	142.32	144.34	141.48	142.18
3358	NASDAQ	MORN	Fri, Aug 31, 2018	138.81	142.37	138.15	142.32
3357	NASDAQ	MORN	Thu, Aug 30, 2018	139.05	139.95	138.49	138.80
3356	NASDAQ	MORN	Wed, Aug 29, 2018	139.82	140.72	138.80	139.54
3355	NASDAQ	MORN	Tue, Aug 28, 2018	138.13	139.92	138.13	139.56
3354	NASDAQ	MORN	Mon, Aug 27, 2018	137.77	139.00	137.07	138.13
3353	NASDAQ	MORN	Fri, Aug 24, 2018	137.27	137.86	137.02	137.39
3352	NASDAQ	MORN	Thu, Aug 23, 2018	136.97	137.99	136.23	137.77
3351	NASDAQ	MORN	Wed, Aug 22, 2018	137.35	137.99	136.54	136.96
3350	NASDAQ	MORN	Tue, Aug 21, 2018	137.88	138.25	136.40	137.55
3349	NASDAQ	MORN	Mon, Aug 20, 2018	137.43	137.49	136.05	136.75
3348	NASDAQ	MORN	Fri, Aug 17, 2018	135.26	137.39	134.50	137.06
3347	NASDAQ	MORN	Thu, Aug 16, 2018	134.05	135.99	133.98	134.76
3346	NASDAQ	MORN	Wed, Aug 15, 2018	133.54	134.47	133.02	133.38
3345	NASDAQ	MORN	Tue, Aug 14, 2018	133.17	134.35	132.86	134.34
3344	NASDAQ	MORN	Mon, Aug 13, 2018	131.86	133.35	131.86	132.67
3343	NASDAQ	MORN	Fri, Aug 10, 2018	133.58	134.15	131.93	132.17
3342	NASDAQ	MORN	Thu, Aug 9, 2018	133.90	135.60	133.90	134.32
3341	NASDAQ	MORN	Wed, Aug 8, 2018	133.24	134.59	132.34	134.00
3340	NASDAQ	MORN	Tue, Aug 7, 2018	131.69	133.38	129.92	133.25
3339	NASDAQ	MORN	Mon, Aug 6, 2018	130.09	131.83	130.09	131.32
3338	NASDAQ	MORN	Fri, Aug 3, 2018	131.29	131.29	128.61	130.40
3337	NASDAQ	MORN	Thu, Aug 2, 2018	130.82	132.32	130.00	130.99
3336	NASDAQ	MORN	Wed, Aug 1, 2018	131.97	133.10	130.42	131.10
3335	NASDAQ	MORN	Tue, Jul 31, 2018	132.79	133.49	131.74	132.00
3334	NASDAQ	MORN	Mon, Jul 30, 2018	134.49	135.46	132.72	133.01
3333	NASDAQ	MORN	Fri, Jul 27, 2018	134.74	135.33	133.65	134.35
3332	NASDAQ	MORN	Thu, Jul 26, 2018	139.57	140.50	131.66	134.89
3331	NASDAQ	MORN	Wed, Jul 25, 2018	138.17	139.73	137.74	139.72
3330	NASDAQ	MORN	Tue, Jul 24, 2018	140.24	140.56	137.67	138.66
3329	NASDAQ	MORN	Mon, Jul 23, 2018	139.61	140.10	138.74	139.56
3328	NASDAQ	MORN	Fri, Jul 20, 2018	138.37	139.66	138.25	139.16
3327	NASDAQ	MORN	Thu, Jul 19, 2018	138.80	139.15	138.25	138.59
3326	NASDAQ	MORN	Wed, Jul 18, 2018	138.93	140.61	138.66	138.86
3325	NASDAQ	MORN	Tue, Jul 17, 2018	136.48	139.24	136.42	138.72
3324	NASDAQ	MORN	Mon, Jul 16, 2018	136.22	136.65	135.54	136.45
3323	NASDAQ	MORN	Fri, Jul 13, 2018	131.95	136.75	131.70	136.32
3322	NASDAQ	MORN	Thu, Jul 12, 2018	131.97	132.28	131.18	131.67
3321	NASDAQ	MORN	Wed, Jul 11, 2018	132.15	132.41	131.41	131.55
3320	NASDAQ	MORN	Tue, Jul 10, 2018	132.35	133.36	131.89	132.79
3319	NASDAQ	MORN	Mon, Jul 9, 2018	130.22	132.66	130.06	132.35
3318	NASDAQ	MORN	Fri, Jul 6, 2018	129.52	130.51	129.34	129.49
3317	NASDAQ	MORN	Thu, Jul 5, 2018	129.14	129.80	128.69	129.33
3316	NASDAQ	MORN	Tue, Jul 3, 2018	129.24	130.30	128.63	128.75
3315	NASDAQ	MORN	Mon, Jul 2, 2018	127.91	129.37	126.13	128.93
3314	NASDAQ	MORN	Fri, Jun 29, 2018	128.42	129.08	127.99	128.25
3313	NASDAQ	MORN	Thu, Jun 28, 2018	128.71	128.97	127.19	127.94
3312	NASDAQ	MORN	Wed, Jun 27, 2018	129.89	131.36	129.18	129.18
3311	NASDAQ	MORN	Tue, Jun 26, 2018	132.01	133.36	129.52	129.63
3310	NASDAQ	MORN	Mon, Jun 25, 2018	131.01	132.50	130.65	131.86
3309	NASDAQ	MORN	Fri, Jun 22, 2018	133.89	133.93	131.35	132.21
3308	NASDAQ	MORN	Thu, Jun 21, 2018	134.14	134.74	132.02	133.52
3307	NASDAQ	MORN	Wed, Jun 20, 2018	131.26	134.95	131.26	134.08
3306	NASDAQ	MORN	Tue, Jun 19, 2018	128.84	131.50	128.33	131.29
3305	NASDAQ	MORN	Mon, Jun 18, 2018	130.46	130.60	128.98	129.92
3304	NASDAQ	MORN	Fri, Jun 15, 2018	131.16	131.92	130.48	131.01
3303	NASDAQ	MORN	Thu, Jun 14, 2018	132.52	133.93	130.80	131.76
3302	NASDAQ	MORN	Wed, Jun 13, 2018	131.43	133.88	131.32	132.09
3301	NASDAQ	MORN	Tue, Jun 12, 2018	129.99	131.22	129.41	131.00
3300	NASDAQ	MORN	Mon, Jun 11, 2018	128.31	129.87	127.79	129.66
3299	NASDAQ	MORN	Fri, Jun 8, 2018	127.10	128.90	125.85	127.75
3298	NASDAQ	MORN	Thu, Jun 7, 2018	125.45	127.45	124.59	127.21
3297	NASDAQ	MORN	Wed, Jun 6, 2018	124.09	125.41	123.92	125.40
3296	NASDAQ	MORN	Tue, Jun 5, 2018	123.73	124.80	123.01	123.83
3295	NASDAQ	MORN	Mon, Jun 4, 2018	121.77	123.94	120.76	123.73
3294	NASDAQ	MORN	Fri, Jun 1, 2018	120.30	121.49	119.84	121.04
3293	NASDAQ	MORN	Thu, May 31, 2018	120.00	120.81	119.51	120.01
3292	NASDAQ	MORN	Wed, May 30, 2018	118.74	120.60	118.24	119.98
3291	NASDAQ	MORN	Tue, May 29, 2018	116.89	118.49	116.46	118.27
3290	NASDAQ	MORN	Fri, May 25, 2018	117.60	117.79	116.81	117.69
3289	NASDAQ	MORN	Thu, May 24, 2018	116.48	118.26	116.23	117.90
3288	NASDAQ	MORN	Wed, May 23, 2018	115.35	116.97	115.30	116.64
3287	NASDAQ	MORN	Tue, May 22, 2018	115.51	116.23	114.47	115.76
3286	NASDAQ	MORN	Mon, May 21, 2018	114.31	116.67	114.25	115.90
3285	NASDAQ	MORN	Fri, May 18, 2018	114.11	115.38	111.81	114.63
3284	NASDAQ	MORN	Thu, May 17, 2018	114.02	115.58	113.50	114.69
3283	NASDAQ	MORN	Wed, May 16, 2018	112.61	114.71	112.19	114.08
3282	NASDAQ	MORN	Tue, May 15, 2018	111.64	113.59	111.64	112.89
3281	NASDAQ	MORN	Mon, May 14, 2018	111.26	112.44	110.02	112.22
3280	NASDAQ	MORN	Fri, May 11, 2018	111.48	112.56	110.95	111.43
3279	NASDAQ	MORN	Thu, May 10, 2018	110.51	111.91	110.51	111.14
3278	NASDAQ	MORN	Wed, May 9, 2018	109.56	111.23	109.02	110.51
3277	NASDAQ	MORN	Tue, May 8, 2018	108.36	110.96	106.41	109.41
3276	NASDAQ	MORN	Mon, May 7, 2018	107.87	109.18	107.09	108.57
3275	NASDAQ	MORN	Fri, May 4, 2018	106.59	108.43	106.59	107.18
3274	NASDAQ	MORN	Thu, May 3, 2018	107.73	107.96	106.84	106.95
3273	NASDAQ	MORN	Wed, May 2, 2018	107.90	109.20	107.57	108.09
3272	NASDAQ	MORN	Tue, May 1, 2018	107.98	109.71	105.93	109.22
3271	NASDAQ	MORN	Mon, Apr 30, 2018	108.25	109.49	106.93	108.58
3270	NASDAQ	MORN	Fri, Apr 27, 2018	110.08	110.93	107.89	108.42
3269	NASDAQ	MORN	Thu, Apr 26, 2018	108.47	111.49	103.32	109.79
3268	NASDAQ	MORN	Wed, Apr 25, 2018	103.02	105.62	102.49	105.31
3267	NASDAQ	MORN	Tue, Apr 24, 2018	103.99	104.59	103.29	103.39
3266	NASDAQ	MORN	Mon, Apr 23, 2018	103.04	103.85	101.62	103.64
3265	NASDAQ	MORN	Fri, Apr 20, 2018	102.26	103.37	101.65	103.03
3264	NASDAQ	MORN	Thu, Apr 19, 2018	101.89	103.81	101.61	102.10
3263	NASDAQ	MORN	Wed, Apr 18, 2018	102.37	102.71	101.30	102.30
3262	NASDAQ	MORN	Tue, Apr 17, 2018	100.09	102.00	99.71	101.65
3261	NASDAQ	MORN	Mon, Apr 16, 2018	98.40	100.00	98.12	99.71
3260	NASDAQ	MORN	Fri, Apr 13, 2018	98.49	98.57	97.69	98.01
3259	NASDAQ	MORN	Thu, Apr 12, 2018	97.62	98.80	97.62	98.10
3258	NASDAQ	MORN	Wed, Apr 11, 2018	96.30	97.69	96.21	97.24
3257	NASDAQ	MORN	Tue, Apr 10, 2018	97.34	97.82	95.59	96.69
3256	NASDAQ	MORN	Mon, Apr 9, 2018	96.96	97.80	95.98	96.16
3255	NASDAQ	MORN	Fri, Apr 6, 2018	96.68	97.80	95.78	96.15
3254	NASDAQ	MORN	Thu, Apr 5, 2018	95.06	97.61	93.40	97.38
3253	NASDAQ	MORN	Wed, Apr 4, 2018	94.07	96.44	93.30	95.73
3252	NASDAQ	MORN	Tue, Apr 3, 2018	95.27	95.83	94.28	95.33
3251	NASDAQ	MORN	Mon, Apr 2, 2018	95.53	96.20	93.83	94.75
3250	NASDAQ	MORN	Thu, Mar 29, 2018	95.09	96.51	94.99	95.52
3249	NASDAQ	MORN	Wed, Mar 28, 2018	95.58	96.56	93.25	94.84
3248	NASDAQ	MORN	Tue, Mar 27, 2018	97.00	97.09	94.49	95.62
3247	NASDAQ	MORN	Mon, Mar 26, 2018	94.62	97.15	94.44	96.56
3246	NASDAQ	MORN	Fri, Mar 23, 2018	95.59	97.76	93.56	94.01
3245	NASDAQ	MORN	Thu, Mar 22, 2018	97.29	99.04	95.27	95.32
3244	NASDAQ	MORN	Wed, Mar 21, 2018	97.91	99.32	97.47	97.91
3243	NASDAQ	MORN	Tue, Mar 20, 2018	97.67	98.68	96.80	97.92
3242	NASDAQ	MORN	Mon, Mar 19, 2018	97.76	98.07	96.63	97.68
3241	NASDAQ	MORN	Fri, Mar 16, 2018	98.49	99.38	96.99	97.98
3240	NASDAQ	MORN	Thu, Mar 15, 2018	97.48	98.56	97.06	98.31
3239	NASDAQ	MORN	Wed, Mar 14, 2018	98.52	98.62	97.01	97.48
3238	NASDAQ	MORN	Tue, Mar 13, 2018	98.00	98.66	97.00	98.22
3237	NASDAQ	MORN	Mon, Mar 12, 2018	97.28	98.14	96.55	97.74
3236	NASDAQ	MORN	Fri, Mar 9, 2018	95.65	97.54	94.46	97.27
3235	NASDAQ	MORN	Thu, Mar 8, 2018	94.83	95.72	93.88	94.84
3234	NASDAQ	MORN	Wed, Mar 7, 2018	94.27	95.00	93.25	94.51
3233	NASDAQ	MORN	Tue, Mar 6, 2018	94.58	95.23	93.96	94.96
3232	NASDAQ	MORN	Mon, Mar 5, 2018	92.33	94.96	91.89	94.66
3231	NASDAQ	MORN	Fri, Mar 2, 2018	92.14	94.19	91.95	93.15
3230	NASDAQ	MORN	Thu, Mar 1, 2018	93.44	95.13	91.61	92.48
3229	NASDAQ	MORN	Wed, Feb 28, 2018	94.76	96.18	93.23	93.45
3228	NASDAQ	MORN	Tue, Feb 27, 2018	93.61	96.97	93.61	94.57
3227	NASDAQ	MORN	Mon, Feb 26, 2018	95.38	97.25	93.81	95.51
3226	NASDAQ	MORN	Fri, Feb 23, 2018	95.57	95.89	94.41	94.91
3225	NASDAQ	MORN	Thu, Feb 22, 2018	95.52	97.16	94.95	95.58
3224	NASDAQ	MORN	Wed, Feb 21, 2018	97.56	97.84	95.26	95.44
3223	NASDAQ	MORN	Tue, Feb 20, 2018	95.84	99.37	95.74	96.65
3222	NASDAQ	MORN	Fri, Feb 16, 2018	95.86	97.73	95.46	96.55
3221	NASDAQ	MORN	Thu, Feb 15, 2018	97.74	97.74	95.00	96.07
3220	NASDAQ	MORN	Wed, Feb 14, 2018	92.00	97.80	92.00	97.35
3219	NASDAQ	MORN	Tue, Feb 13, 2018	94.38	95.20	90.75	94.91
3218	NASDAQ	MORN	Mon, Feb 12, 2018	92.80	95.14	92.20	94.89
3217	NASDAQ	MORN	Fri, Feb 9, 2018	91.29	93.70	90.25	92.32
3216	NASDAQ	MORN	Thu, Feb 8, 2018	93.62	94.53	90.49	90.49
3215	NASDAQ	MORN	Wed, Feb 7, 2018	93.76	94.87	93.07	93.81
3214	NASDAQ	MORN	Tue, Feb 6, 2018	91.57	95.36	90.00	94.05
3213	NASDAQ	MORN	Mon, Feb 5, 2018	94.77	95.37	92.50	92.60
3212	NASDAQ	MORN	Fri, Feb 2, 2018	96.05	97.17	95.02	95.16
3211	NASDAQ	MORN	Thu, Feb 1, 2018	96.11	97.76	95.81	96.56
3210	NASDAQ	MORN	Wed, Jan 31, 2018	95.96	96.77	95.82	96.12
3209	NASDAQ	MORN	Tue, Jan 30, 2018	96.21	97.07	95.48	95.88
3208	NASDAQ	MORN	Mon, Jan 29, 2018	98.68	98.68	96.39	96.41
3207	NASDAQ	MORN	Fri, Jan 26, 2018	98.96	99.43	98.18	98.88
3206	NASDAQ	MORN	Thu, Jan 25, 2018	98.43	99.12	97.18	98.92
3205	NASDAQ	MORN	Wed, Jan 24, 2018	99.02	99.68	97.82	98.00
3204	NASDAQ	MORN	Tue, Jan 23, 2018	98.85	99.66	98.42	98.90
3203	NASDAQ	MORN	Mon, Jan 22, 2018	99.74	101.13	98.39	98.70
3202	NASDAQ	MORN	Fri, Jan 19, 2018	101.22	101.69	100.00	100.55
3201	NASDAQ	MORN	Thu, Jan 18, 2018	98.85	103.46	98.85	101.12
3200	NASDAQ	MORN	Wed, Jan 17, 2018	96.84	98.72	96.58	98.34
3199	NASDAQ	MORN	Tue, Jan 16, 2018	97.67	98.46	95.40	96.59
3198	NASDAQ	MORN	Fri, Jan 12, 2018	96.96	97.49	96.57	97.32
3197	NASDAQ	MORN	Thu, Jan 11, 2018	96.34	96.97	95.62	96.77
3196	NASDAQ	MORN	Wed, Jan 10, 2018	96.18	96.52	95.61	96.20
3195	NASDAQ	MORN	Tue, Jan 9, 2018	97.35	97.62	95.56	96.40
3194	NASDAQ	MORN	Mon, Jan 8, 2018	96.69	97.59	96.09	97.38
3193	NASDAQ	MORN	Fri, Jan 5, 2018	96.09	97.95	96.09	96.49
3192	NASDAQ	MORN	Thu, Jan 4, 2018	95.49	96.96	95.49	96.29
3191	NASDAQ	MORN	Wed, Jan 3, 2018	96.93	97.36	95.09	95.41
3190	NASDAQ	MORN	Tue, Jan 2, 2018	97.49	97.91	96.61	96.94
3189	NASDAQ	MORN	Fri, Dec 29, 2017	96.83	98.07	95.94	96.97
3188	NASDAQ	MORN	Thu, Dec 28, 2017	96.28	97.48	96.01	97.22
3187	NASDAQ	MORN	Wed, Dec 27, 2017	96.33	96.95	95.53	96.00
3186	NASDAQ	MORN	Tue, Dec 26, 2017	96.43	97.14	95.98	96.31
3185	NASDAQ	MORN	Fri, Dec 22, 2017	96.62	96.72	93.90	96.42
3184	NASDAQ	MORN	Thu, Dec 21, 2017	97.51	97.51	96.35	96.69
3183	NASDAQ	MORN	Wed, Dec 20, 2017	96.88	97.87	94.47	97.18
3182	NASDAQ	MORN	Tue, Dec 19, 2017	97.00	97.00	95.57	96.59
3181	NASDAQ	MORN	Mon, Dec 18, 2017	98.17	99.11	96.26	96.99
3180	NASDAQ	MORN	Fri, Dec 15, 2017	97.03	97.85	95.84	97.54
3179	NASDAQ	MORN	Thu, Dec 14, 2017	96.55	97.20	95.40	96.45
3178	NASDAQ	MORN	Wed, Dec 13, 2017	96.00	97.29	94.86	96.43
3177	NASDAQ	MORN	Tue, Dec 12, 2017	95.20	96.22	94.68	96.09
3176	NASDAQ	MORN	Mon, Dec 11, 2017	93.11	95.46	92.53	94.80
3175	NASDAQ	MORN	Fri, Dec 8, 2017	93.61	94.70	92.36	92.53
3174	NASDAQ	MORN	Thu, Dec 7, 2017	93.65	94.71	93.00	93.79
3173	NASDAQ	MORN	Wed, Dec 6, 2017	93.35	94.34	93.15	94.00
3172	NASDAQ	MORN	Tue, Dec 5, 2017	93.33	95.07	92.65	93.43
3171	NASDAQ	MORN	Mon, Dec 4, 2017	92.89	94.79	92.76	93.28
3170	NASDAQ	MORN	Fri, Dec 1, 2017	92.28	92.32	90.53	92.01
3169	NASDAQ	MORN	Thu, Nov 30, 2017	92.75	92.88	91.77	92.30
3168	NASDAQ	MORN	Wed, Nov 29, 2017	92.55	93.15	91.42	92.38
3167	NASDAQ	MORN	Tue, Nov 28, 2017	92.14	92.81	91.63	92.60
3166	NASDAQ	MORN	Mon, Nov 27, 2017	92.26	93.16	91.45	91.98
3165	NASDAQ	MORN	Fri, Nov 24, 2017	92.46	92.46	90.01	92.28
3164	NASDAQ	MORN	Wed, Nov 22, 2017	92.67	93.30	91.02	92.52
3163	NASDAQ	MORN	Tue, Nov 21, 2017	90.77	92.64	90.24	92.64
3162	NASDAQ	MORN	Mon, Nov 20, 2017	89.13	91.12	89.13	90.85
3161	NASDAQ	MORN	Fri, Nov 17, 2017	89.11	89.64	88.91	89.34
3160	NASDAQ	MORN	Thu, Nov 16, 2017	88.54	89.44	88.49	89.37
3159	NASDAQ	MORN	Wed, Nov 15, 2017	88.27	88.89	88.11	88.26
3158	NASDAQ	MORN	Tue, Nov 14, 2017	88.15	89.10	87.83	88.81
3157	NASDAQ	MORN	Mon, Nov 13, 2017	88.16	88.68	87.64	88.42
3156	NASDAQ	MORN	Fri, Nov 10, 2017	87.83	88.70	87.63	88.70
3155	NASDAQ	MORN	Thu, Nov 9, 2017	87.48	88.34	87.06	87.85
3154	NASDAQ	MORN	Wed, Nov 8, 2017	86.72	88.17	86.72	87.94
3153	NASDAQ	MORN	Tue, Nov 7, 2017	87.35	87.56	86.62	86.79
3152	NASDAQ	MORN	Mon, Nov 6, 2017	86.77	87.58	86.77	87.58
3151	NASDAQ	MORN	Fri, Nov 3, 2017	86.24	87.45	85.22	87.10
3150	NASDAQ	MORN	Thu, Nov 2, 2017	85.46	86.64	85.42	86.37
3149	NASDAQ	MORN	Wed, Nov 1, 2017	85.67	86.14	85.09	85.56
3148	NASDAQ	MORN	Tue, Oct 31, 2017	85.03	85.61	84.83	85.21
3147	NASDAQ	MORN	Mon, Oct 30, 2017	86.88	86.88	84.68	84.76
3146	NASDAQ	MORN	Fri, Oct 27, 2017	89.14	89.45	86.40	87.04
3145	NASDAQ	MORN	Thu, Oct 26, 2017	85.43	88.47	84.34	88.41
3144	NASDAQ	MORN	Wed, Oct 25, 2017	86.73	86.78	82.64	82.75
3143	NASDAQ	MORN	Tue, Oct 24, 2017	85.86	86.84	85.43	86.79
3142	NASDAQ	MORN	Mon, Oct 23, 2017	85.42	85.57	84.73	85.54
3141	NASDAQ	MORN	Fri, Oct 20, 2017	85.35	85.87	84.92	85.09
3140	NASDAQ	MORN	Thu, Oct 19, 2017	85.84	86.05	84.57	84.83
3139	NASDAQ	MORN	Wed, Oct 18, 2017	85.38	86.35	85.06	86.23
3138	NASDAQ	MORN	Tue, Oct 17, 2017	85.14	85.55	85.14	85.43
3137	NASDAQ	MORN	Mon, Oct 16, 2017	85.73	85.84	85.17	85.62
3136	NASDAQ	MORN	Fri, Oct 13, 2017	85.87	86.10	85.51	85.63
3135	NASDAQ	MORN	Thu, Oct 12, 2017	85.10	85.78	85.10	85.76
3134	NASDAQ	MORN	Wed, Oct 11, 2017	85.35	85.80	85.13	85.25
3133	NASDAQ	MORN	Tue, Oct 10, 2017	85.05	85.59	84.73	85.33
3132	NASDAQ	MORN	Mon, Oct 9, 2017	84.71	85.12	84.59	84.62
3131	NASDAQ	MORN	Fri, Oct 6, 2017	85.38	85.49	84.51	84.79
3130	NASDAQ	MORN	Thu, Oct 5, 2017	85.68	86.12	85.42	85.53
3129	NASDAQ	MORN	Wed, Oct 4, 2017	85.59	86.15	85.17	85.62
3128	NASDAQ	MORN	Tue, Oct 3, 2017	85.60	86.05	85.18	85.63
3127	NASDAQ	MORN	Mon, Oct 2, 2017	85.10	85.75	84.84	85.47
3126	NASDAQ	MORN	Fri, Sep 29, 2017	84.95	85.20	84.37	84.99
3125	NASDAQ	MORN	Thu, Sep 28, 2017	84.93	85.58	84.67	84.94
3124	NASDAQ	MORN	Wed, Sep 27, 2017	83.85	85.36	83.77	85.07
3123	NASDAQ	MORN	Tue, Sep 26, 2017	83.63	84.00	83.46	83.73
3122	NASDAQ	MORN	Mon, Sep 25, 2017	83.46	83.78	83.07	83.62
3121	NASDAQ	MORN	Fri, Sep 22, 2017	83.05	83.77	83.05	83.57
3120	NASDAQ	MORN	Thu, Sep 21, 2017	83.56	83.56	82.47	83.06
3119	NASDAQ	MORN	Wed, Sep 20, 2017	82.91	83.60	81.72	83.42
3118	NASDAQ	MORN	Tue, Sep 19, 2017	82.77	83.15	82.08	82.64
3117	NASDAQ	MORN	Mon, Sep 18, 2017	82.19	83.14	82.10	82.76
3116	NASDAQ	MORN	Fri, Sep 15, 2017	81.58	82.99	81.18	82.02
3115	NASDAQ	MORN	Thu, Sep 14, 2017	81.18	81.76	80.51	81.59
3114	NASDAQ	MORN	Wed, Sep 13, 2017	81.93	82.03	81.28	81.32
3113	NASDAQ	MORN	Tue, Sep 12, 2017	81.27	82.20	81.27	82.01
3112	NASDAQ	MORN	Mon, Sep 11, 2017	80.54	81.23	79.88	81.21
3111	NASDAQ	MORN	Fri, Sep 8, 2017	79.61	80.93	79.61	80.16
3110	NASDAQ	MORN	Thu, Sep 7, 2017	80.63	80.63	79.54	79.78
3109	NASDAQ	MORN	Wed, Sep 6, 2017	81.30	82.24	80.40	80.62
3108	NASDAQ	MORN	Tue, Sep 5, 2017	82.27	82.77	81.00	81.33
3107	NASDAQ	MORN	Fri, Sep 1, 2017	82.79	82.86	81.87	82.60
3106	NASDAQ	MORN	Thu, Aug 31, 2017	82.00	82.96	81.89	82.70
3105	NASDAQ	MORN	Wed, Aug 30, 2017	81.61	82.10	81.56	82.03
3104	NASDAQ	MORN	Tue, Aug 29, 2017	82.00	82.22	81.42	81.59
3103	NASDAQ	MORN	Mon, Aug 28, 2017	82.07	82.32	81.69	82.15
3102	NASDAQ	MORN	Fri, Aug 25, 2017	81.82	82.87	81.82	82.11
3101	NASDAQ	MORN	Thu, Aug 24, 2017	81.77	82.02	81.45	81.64
3100	NASDAQ	MORN	Wed, Aug 23, 2017	81.68	82.01	81.29	81.69
3099	NASDAQ	MORN	Tue, Aug 22, 2017	81.77	82.01	81.72	81.97
3098	NASDAQ	MORN	Mon, Aug 21, 2017	81.82	82.00	81.33	81.83
3097	NASDAQ	MORN	Fri, Aug 18, 2017	82.32	82.66	81.52	81.63
3096	NASDAQ	MORN	Thu, Aug 17, 2017	82.71	83.23	82.46	82.52
3095	NASDAQ	MORN	Wed, Aug 16, 2017	82.48	83.23	82.48	83.04
3094	NASDAQ	MORN	Tue, Aug 15, 2017	82.80	82.91	82.22	82.37
3093	NASDAQ	MORN	Mon, Aug 14, 2017	82.22	83.11	82.22	82.75
3092	NASDAQ	MORN	Fri, Aug 11, 2017	81.90	82.47	81.56	82.04
3091	NASDAQ	MORN	Thu, Aug 10, 2017	81.83	82.34	81.55	81.69
3090	NASDAQ	MORN	Wed, Aug 9, 2017	82.37	82.83	81.99	82.23
3089	NASDAQ	MORN	Tue, Aug 8, 2017	81.81	82.82	81.81	82.53
3088	NASDAQ	MORN	Mon, Aug 7, 2017	82.09	82.61	81.55	82.15
3087	NASDAQ	MORN	Fri, Aug 4, 2017	82.93	83.04	81.93	82.03
3086	NASDAQ	MORN	Thu, Aug 3, 2017	81.82	82.79	81.60	82.68
3085	NASDAQ	MORN	Wed, Aug 2, 2017	83.15	83.15	82.05	82.14
3084	NASDAQ	MORN	Tue, Aug 1, 2017	82.79	83.29	81.34	83.12
3083	NASDAQ	MORN	Mon, Jul 31, 2017	83.06	83.64	82.02	82.57
3082	NASDAQ	MORN	Fri, Jul 28, 2017	81.92	83.14	81.83	83.12
3081	NASDAQ	MORN	Thu, Jul 27, 2017	82.72	83.34	82.04	82.26
3080	NASDAQ	MORN	Wed, Jul 26, 2017	82.00	84.67	81.84	82.73
3079	NASDAQ	MORN	Tue, Jul 25, 2017	80.65	82.14	80.65	81.85
3078	NASDAQ	MORN	Mon, Jul 24, 2017	80.13	80.62	79.52	80.38
3077	NASDAQ	MORN	Fri, Jul 21, 2017	79.63	80.17	79.40	80.00
3076	NASDAQ	MORN	Thu, Jul 20, 2017	79.86	79.94	79.51	79.72
3075	NASDAQ	MORN	Wed, Jul 19, 2017	79.46	79.82	79.23	79.72
3074	NASDAQ	MORN	Tue, Jul 18, 2017	78.99	79.55	78.25	79.41
3073	NASDAQ	MORN	Mon, Jul 17, 2017	78.75	79.51	78.69	79.01
3072	NASDAQ	MORN	Fri, Jul 14, 2017	78.71	78.92	78.49	78.73
3071	NASDAQ	MORN	Thu, Jul 13, 2017	78.00	78.86	77.77	78.85
3070	NASDAQ	MORN	Wed, Jul 12, 2017	78.01	78.55	77.60	77.75
3069	NASDAQ	MORN	Tue, Jul 11, 2017	78.25	78.62	77.50	77.73
3068	NASDAQ	MORN	Mon, Jul 10, 2017	78.22	78.51	77.84	78.08
3067	NASDAQ	MORN	Fri, Jul 7, 2017	77.81	78.97	77.62	78.21
3066	NASDAQ	MORN	Thu, Jul 6, 2017	78.16	78.53	77.46	77.65
3065	NASDAQ	MORN	Wed, Jul 5, 2017	78.56	78.94	77.56	78.45
3064	NASDAQ	MORN	Mon, Jul 3, 2017	78.79	79.34	77.99	78.60
3063	NASDAQ	MORN	Fri, Jun 30, 2017	78.24	78.66	78.00	78.34
3062	NASDAQ	MORN	Thu, Jun 29, 2017	78.95	78.98	78.16	78.36
3061	NASDAQ	MORN	Wed, Jun 28, 2017	77.88	79.30	76.93	78.80
3060	NASDAQ	MORN	Tue, Jun 27, 2017	77.47	77.90	76.70	77.79
3059	NASDAQ	MORN	Mon, Jun 26, 2017	77.12	77.53	76.25	77.46
3058	NASDAQ	MORN	Fri, Jun 23, 2017	76.77	77.27	76.35	76.99
3057	NASDAQ	MORN	Thu, Jun 22, 2017	76.14	77.03	75.93	76.74
3056	NASDAQ	MORN	Wed, Jun 21, 2017	77.07	77.28	76.13	76.13
3055	NASDAQ	MORN	Tue, Jun 20, 2017	77.68	77.86	76.78	76.95
3054	NASDAQ	MORN	Mon, Jun 19, 2017	77.94	78.36	77.63	77.91
3053	NASDAQ	MORN	Fri, Jun 16, 2017	78.26	78.26	77.08	77.85
3052	NASDAQ	MORN	Thu, Jun 15, 2017	76.89	78.44	76.43	78.17
3051	NASDAQ	MORN	Wed, Jun 14, 2017	77.17	77.50	76.03	77.42
3050	NASDAQ	MORN	Tue, Jun 13, 2017	74.88	77.21	74.58	77.15
3049	NASDAQ	MORN	Mon, Jun 12, 2017	72.91	74.54	72.83	74.43
3048	NASDAQ	MORN	Fri, Jun 9, 2017	72.70	73.25	72.46	73.02
3047	NASDAQ	MORN	Thu, Jun 8, 2017	72.92	73.68	72.50	72.62
3046	NASDAQ	MORN	Wed, Jun 7, 2017	73.18	73.40	72.71	72.89
3045	NASDAQ	MORN	Tue, Jun 6, 2017	74.12	74.60	73.16	73.29
3044	NASDAQ	MORN	Mon, Jun 5, 2017	74.14	75.13	74.03	74.29
3043	NASDAQ	MORN	Fri, Jun 2, 2017	74.83	75.13	73.12	74.67
3042	NASDAQ	MORN	Thu, Jun 1, 2017	73.08	74.79	73.00	74.65
3041	NASDAQ	MORN	Wed, May 31, 2017	73.13	73.32	72.68	73.18
3040	NASDAQ	MORN	Tue, May 30, 2017	73.46	73.60	72.87	73.01
3039	NASDAQ	MORN	Fri, May 26, 2017	73.54	74.04	73.30	73.73
3038	NASDAQ	MORN	Thu, May 25, 2017	72.86	73.87	72.78	73.79
3037	NASDAQ	MORN	Wed, May 24, 2017	73.05	73.72	72.43	72.73
3036	NASDAQ	MORN	Tue, May 23, 2017	73.50	73.93	72.78	72.98
3035	NASDAQ	MORN	Mon, May 22, 2017	73.51	74.36	73.16	73.39
3034	NASDAQ	MORN	Fri, May 19, 2017	73.65	74.14	73.23	73.41
3033	NASDAQ	MORN	Thu, May 18, 2017	73.23	73.88	70.71	73.36
3032	NASDAQ	MORN	Wed, May 17, 2017	74.10	74.55	72.83	73.22
3031	NASDAQ	MORN	Tue, May 16, 2017	76.81	76.81	74.87	75.10
3030	NASDAQ	MORN	Mon, May 15, 2017	75.72	77.16	75.72	76.57
3029	NASDAQ	MORN	Fri, May 12, 2017	75.45	75.66	74.85	75.22
3028	NASDAQ	MORN	Thu, May 11, 2017	75.45	75.50	74.65	75.06
3027	NASDAQ	MORN	Wed, May 10, 2017	73.99	75.79	72.76	75.55
3026	NASDAQ	MORN	Tue, May 9, 2017	73.47	74.16	72.81	73.88
3025	NASDAQ	MORN	Mon, May 8, 2017	73.24	73.67	72.54	73.25
3024	NASDAQ	MORN	Fri, May 5, 2017	72.74	73.26	72.07	73.24
3023	NASDAQ	MORN	Thu, May 4, 2017	72.48	73.67	72.41	72.47
3022	NASDAQ	MORN	Wed, May 3, 2017	73.23	73.33	72.14	72.58
3021	NASDAQ	MORN	Tue, May 2, 2017	73.56	73.59	72.74	73.08
3020	NASDAQ	MORN	Mon, May 1, 2017	73.38	73.86	72.94	73.56
3019	NASDAQ	MORN	Fri, Apr 28, 2017	73.75	74.25	72.74	73.13
3018	NASDAQ	MORN	Thu, Apr 27, 2017	74.06	74.66	73.57	73.68
3017	NASDAQ	MORN	Wed, Apr 26, 2017	74.19	75.35	73.57	73.97
3016	NASDAQ	MORN	Tue, Apr 25, 2017	66.93	76.09	68.43	74.40
3015	NASDAQ	MORN	Mon, Apr 24, 2017	79.30	79.55	74.80	75.51
3014	NASDAQ	MORN	Fri, Apr 21, 2017	78.56	78.89	78.10	78.66
3013	NASDAQ	MORN	Thu, Apr 20, 2017	78.06	78.95	77.73	78.75
3012	NASDAQ	MORN	Wed, Apr 19, 2017	78.21	78.37	77.69	77.96
3011	NASDAQ	MORN	Tue, Apr 18, 2017	77.07	78.20	77.07	78.09
3010	NASDAQ	MORN	Mon, Apr 17, 2017	76.59	77.52	76.46	77.52
3009	NASDAQ	MORN	Thu, Apr 13, 2017	77.76	77.76	76.21	76.40
3008	NASDAQ	MORN	Wed, Apr 12, 2017	78.34	78.34	77.05	77.85
3007	NASDAQ	MORN	Tue, Apr 11, 2017	77.72	78.49	77.69	78.37
3006	NASDAQ	MORN	Mon, Apr 10, 2017	77.53	78.24	77.32	77.87
3005	NASDAQ	MORN	Fri, Apr 7, 2017	76.52	77.69	76.29	77.66
3004	NASDAQ	MORN	Thu, Apr 6, 2017	75.97	76.94	75.74	76.89
3003	NASDAQ	MORN	Wed, Apr 5, 2017	76.27	77.34	75.67	75.93
3002	NASDAQ	MORN	Tue, Apr 4, 2017	77.04	77.33	76.02	76.28
3001	NASDAQ	MORN	Mon, Apr 3, 2017	78.49	78.78	76.74	77.13
3000	NASDAQ	MORN	Fri, Mar 31, 2017	77.95	78.73	77.91	78.60
2999	NASDAQ	MORN	Thu, Mar 30, 2017	78.00	78.77	77.84	77.96
2998	NASDAQ	MORN	Wed, Mar 29, 2017	77.54	78.57	77.37	78.17
2997	NASDAQ	MORN	Tue, Mar 28, 2017	77.28	78.08	77.18	77.62
2996	NASDAQ	MORN	Mon, Mar 27, 2017	77.28	77.97	77.27	77.47
2995	NASDAQ	MORN	Fri, Mar 24, 2017	78.53	78.96	77.77	78.09
2994	NASDAQ	MORN	Thu, Mar 23, 2017	78.32	79.17	77.56	78.37
2993	NASDAQ	MORN	Wed, Mar 22, 2017	78.42	79.04	78.39	78.63
2992	NASDAQ	MORN	Tue, Mar 21, 2017	80.16	80.24	78.59	78.65
2991	NASDAQ	MORN	Mon, Mar 20, 2017	79.99	80.09	79.44	79.99
2990	NASDAQ	MORN	Fri, Mar 17, 2017	80.27	80.48	79.82	80.03
2989	NASDAQ	MORN	Thu, Mar 16, 2017	80.57	81.10	80.20	80.37
2988	NASDAQ	MORN	Wed, Mar 15, 2017	79.70	80.73	79.70	80.59
2987	NASDAQ	MORN	Tue, Mar 14, 2017	79.53	80.45	79.42	79.57
2986	NASDAQ	MORN	Mon, Mar 13, 2017	80.26	80.63	79.51	79.78
2985	NASDAQ	MORN	Fri, Mar 10, 2017	80.00	80.75	79.81	80.33
2984	NASDAQ	MORN	Thu, Mar 9, 2017	79.64	80.37	79.16	79.68
2983	NASDAQ	MORN	Wed, Mar 8, 2017	80.43	80.66	79.65	79.82
2982	NASDAQ	MORN	Tue, Mar 7, 2017	79.38	80.90	78.65	80.12
2981	NASDAQ	MORN	Mon, Mar 6, 2017	80.59	80.59	79.33	79.45
2980	NASDAQ	MORN	Fri, Mar 3, 2017	80.49	80.79	79.65	80.02
2979	NASDAQ	MORN	Thu, Mar 2, 2017	80.91	81.22	80.23	80.46
2978	NASDAQ	MORN	Wed, Mar 1, 2017	80.89	81.66	80.62	80.95
2977	NASDAQ	MORN	Tue, Feb 28, 2017	81.07	81.22	79.20	80.23
2976	NASDAQ	MORN	Mon, Feb 27, 2017	81.23	81.97	80.77	81.62
2975	NASDAQ	MORN	Fri, Feb 24, 2017	80.25	81.72	79.33	81.72
2974	NASDAQ	MORN	Thu, Feb 23, 2017	81.50	81.71	80.63	80.90
2973	NASDAQ	MORN	Wed, Feb 22, 2017	81.00	81.80	80.43	81.40
2972	NASDAQ	MORN	Tue, Feb 21, 2017	80.02	80.15	79.45	79.73
2971	NASDAQ	MORN	Fri, Feb 17, 2017	79.46	80.00	78.99	79.93
2970	NASDAQ	MORN	Thu, Feb 16, 2017	78.67	79.79	78.62	79.46
2969	NASDAQ	MORN	Wed, Feb 15, 2017	77.84	78.99	77.70	78.75
2968	NASDAQ	MORN	Tue, Feb 14, 2017	77.64	78.24	77.19	78.04
2967	NASDAQ	MORN	Mon, Feb 13, 2017	77.86	78.19	77.67	78.04
2966	NASDAQ	MORN	Fri, Feb 10, 2017	77.03	77.92	77.01	77.67
2965	NASDAQ	MORN	Thu, Feb 9, 2017	77.36	77.48	76.64	77.03
2964	NASDAQ	MORN	Wed, Feb 8, 2017	76.73	77.13	76.05	77.02
2963	NASDAQ	MORN	Tue, Feb 7, 2017	76.56	77.52	76.56	76.98
2962	NASDAQ	MORN	Mon, Feb 6, 2017	76.61	77.11	75.12	76.61
2961	NASDAQ	MORN	Fri, Feb 3, 2017	77.00	77.07	76.41	76.83
2960	NASDAQ	MORN	Thu, Feb 2, 2017	75.36	76.53	75.31	76.47
2959	NASDAQ	MORN	Wed, Feb 1, 2017	75.56	76.59	75.56	75.96
2958	NASDAQ	MORN	Tue, Jan 31, 2017	75.27	76.44	75.27	76.15
2957	NASDAQ	MORN	Mon, Jan 30, 2017	74.78	75.76	74.55	75.58
2956	NASDAQ	MORN	Fri, Jan 27, 2017	75.96	75.96	74.98	75.14
2955	NASDAQ	MORN	Thu, Jan 26, 2017	76.40	76.54	75.85	76.01
2954	NASDAQ	MORN	Wed, Jan 25, 2017	75.95	76.61	75.22	76.46
2953	NASDAQ	MORN	Tue, Jan 24, 2017	75.36	75.95	74.75	75.65
2952	NASDAQ	MORN	Mon, Jan 23, 2017	75.71	75.91	74.77	75.33
2951	NASDAQ	MORN	Fri, Jan 20, 2017	75.48	75.86	74.97	75.55
2950	NASDAQ	MORN	Thu, Jan 19, 2017	74.94	75.50	74.40	74.89
2949	NASDAQ	MORN	Wed, Jan 18, 2017	74.66	75.07	73.18	74.94
2948	NASDAQ	MORN	Tue, Jan 17, 2017	74.72	74.89	73.61	74.58
2947	NASDAQ	MORN	Fri, Jan 13, 2017	74.85	77.55	74.60	74.90
2946	NASDAQ	MORN	Thu, Jan 12, 2017	74.77	75.08	73.97	74.82
2945	NASDAQ	MORN	Wed, Jan 11, 2017	74.36	75.24	74.21	74.99
2944	NASDAQ	MORN	Tue, Jan 10, 2017	75.21	75.21	73.76	74.39
2943	NASDAQ	MORN	Mon, Jan 9, 2017	74.32	75.33	74.20	75.15
2942	NASDAQ	MORN	Fri, Jan 6, 2017	74.98	75.66	73.76	74.50
2941	NASDAQ	MORN	Thu, Jan 5, 2017	75.01	76.00	74.40	74.93
2940	NASDAQ	MORN	Wed, Jan 4, 2017	74.08	75.32	73.69	75.06
2939	NASDAQ	MORN	Tue, Jan 3, 2017	73.95	75.55	72.85	74.18
2938	NASDAQ	MORN	Fri, Dec 30, 2016	71.73	73.85	71.73	73.56
2937	NASDAQ	MORN	Thu, Dec 29, 2016	72.74	73.32	72.56	73.02
2936	NASDAQ	MORN	Wed, Dec 28, 2016	73.86	74.27	72.59	72.70
2935	NASDAQ	MORN	Tue, Dec 27, 2016	74.26	74.74	73.65	73.93
2934	NASDAQ	MORN	Fri, Dec 23, 2016	74.18	74.43	73.48	74.13
2933	NASDAQ	MORN	Thu, Dec 22, 2016	74.59	74.59	73.28	74.21
2932	NASDAQ	MORN	Wed, Dec 21, 2016	75.28	75.60	74.42	74.57
2931	NASDAQ	MORN	Tue, Dec 20, 2016	74.74	75.20	73.98	75.10
2930	NASDAQ	MORN	Mon, Dec 19, 2016	74.61	75.23	72.02	74.86
2929	NASDAQ	MORN	Fri, Dec 16, 2016	74.88	76.39	74.62	74.70
2928	NASDAQ	MORN	Thu, Dec 15, 2016	74.65	75.45	74.19	74.94
2927	NASDAQ	MORN	Wed, Dec 14, 2016	76.84	76.86	74.48	74.75
2926	NASDAQ	MORN	Tue, Dec 13, 2016	76.58	76.69	75.54	76.41
2925	NASDAQ	MORN	Mon, Dec 12, 2016	75.50	76.70	75.50	76.36
2924	NASDAQ	MORN	Fri, Dec 9, 2016	75.49	75.96	75.22	75.53
2923	NASDAQ	MORN	Thu, Dec 8, 2016	74.86	75.73	74.20	75.53
2922	NASDAQ	MORN	Wed, Dec 7, 2016	73.03	74.99	72.48	74.76
2921	NASDAQ	MORN	Tue, Dec 6, 2016	72.82	73.31	72.35	73.26
2920	NASDAQ	MORN	Mon, Dec 5, 2016	73.43	73.43	72.25	72.95
2919	NASDAQ	MORN	Fri, Dec 2, 2016	72.10	73.20	71.67	72.93
2918	NASDAQ	MORN	Thu, Dec 1, 2016	72.83	73.94	72.15	72.45
2917	NASDAQ	MORN	Wed, Nov 30, 2016	72.95	73.59	71.90	72.91
2916	NASDAQ	MORN	Tue, Nov 29, 2016	72.68	73.44	71.33	73.26
2915	NASDAQ	MORN	Mon, Nov 28, 2016	74.07	74.07	72.87	72.96
2914	NASDAQ	MORN	Fri, Nov 25, 2016	73.57	74.16	73.49	74.16
2913	NASDAQ	MORN	Wed, Nov 23, 2016	72.74	74.00	72.74	73.74
2912	NASDAQ	MORN	Tue, Nov 22, 2016	73.11	73.41	72.80	72.85
2911	NASDAQ	MORN	Mon, Nov 21, 2016	73.23	73.48	72.70	73.11
2910	NASDAQ	MORN	Fri, Nov 18, 2016	73.50	73.97	72.95	73.15
2909	NASDAQ	MORN	Thu, Nov 17, 2016	72.36	73.80	71.93	73.63
2908	NASDAQ	MORN	Wed, Nov 16, 2016	71.43	72.92	70.55	72.35
2907	NASDAQ	MORN	Tue, Nov 15, 2016	73.13	73.84	71.64	71.82
2906	NASDAQ	MORN	Mon, Nov 14, 2016	71.24	73.12	71.00	72.83
2905	NASDAQ	MORN	Fri, Nov 11, 2016	69.70	71.31	69.70	71.15
2904	NASDAQ	MORN	Thu, Nov 10, 2016	69.10	69.88	68.29	69.63
2903	NASDAQ	MORN	Wed, Nov 9, 2016	68.09	69.20	67.82	68.95
2902	NASDAQ	MORN	Tue, Nov 8, 2016	68.26	69.21	67.74	68.43
2901	NASDAQ	MORN	Mon, Nov 7, 2016	69.39	69.65	68.16	68.29
2900	NASDAQ	MORN	Fri, Nov 4, 2016	70.06	70.62	68.40	68.41
2899	NASDAQ	MORN	Thu, Nov 3, 2016	68.47	70.20	68.23	70.10
2898	NASDAQ	MORN	Wed, Nov 2, 2016	69.24	69.24	68.31	68.46
2897	NASDAQ	MORN	Tue, Nov 1, 2016	70.71	70.98	69.13	69.33
2896	NASDAQ	MORN	Mon, Oct 31, 2016	70.15	70.82	69.75	70.63
2895	NASDAQ	MORN	Fri, Oct 28, 2016	70.75	72.33	69.72	69.93
2894	NASDAQ	MORN	Thu, Oct 27, 2016	71.09	71.49	70.21	70.66
2893	NASDAQ	MORN	Wed, Oct 26, 2016	70.75	71.71	70.35	71.11
2892	NASDAQ	MORN	Tue, Oct 25, 2016	72.19	72.87	71.14	71.34
2891	NASDAQ	MORN	Mon, Oct 24, 2016	72.37	73.27	71.96	72.07
2890	NASDAQ	MORN	Fri, Oct 21, 2016	75.25	75.69	71.82	71.95
2889	NASDAQ	MORN	Thu, Oct 20, 2016	76.80	77.00	75.58	75.70
2888	NASDAQ	MORN	Wed, Oct 19, 2016	76.41	76.97	75.83	76.84
2887	NASDAQ	MORN	Tue, Oct 18, 2016	76.01	76.48	75.58	76.28
2886	NASDAQ	MORN	Mon, Oct 17, 2016	75.79	76.07	75.32	75.70
2885	NASDAQ	MORN	Fri, Oct 14, 2016	75.62	76.16	75.22	75.84
2884	NASDAQ	MORN	Thu, Oct 13, 2016	75.67	75.73	74.79	75.33
2883	NASDAQ	MORN	Wed, Oct 12, 2016	75.77	76.24	75.61	75.89
2882	NASDAQ	MORN	Tue, Oct 11, 2016	77.30	77.30	75.29	75.68
2881	NASDAQ	MORN	Mon, Oct 10, 2016	77.11	77.68	76.81	76.97
2880	NASDAQ	MORN	Fri, Oct 7, 2016	77.31	77.39	76.25	77.06
2879	NASDAQ	MORN	Thu, Oct 6, 2016	77.27	77.60	76.93	77.50
2878	NASDAQ	MORN	Wed, Oct 5, 2016	78.38	78.38	77.52	77.68
2877	NASDAQ	MORN	Tue, Oct 4, 2016	79.00	79.30	78.00	78.02
2876	NASDAQ	MORN	Mon, Oct 3, 2016	78.98	79.21	78.49	79.00
2875	NASDAQ	MORN	Fri, Sep 30, 2016	79.10	79.41	78.42	79.27
2874	NASDAQ	MORN	Thu, Sep 29, 2016	79.40	79.79	78.22	78.70
2873	NASDAQ	MORN	Wed, Sep 28, 2016	78.73	79.38	73.84	79.20
2872	NASDAQ	MORN	Tue, Sep 27, 2016	78.53	79.35	78.08	78.69
2871	NASDAQ	MORN	Mon, Sep 26, 2016	79.10	79.70	78.54	78.61
2870	NASDAQ	MORN	Fri, Sep 23, 2016	79.75	79.83	79.11	79.66
2869	NASDAQ	MORN	Thu, Sep 22, 2016	79.70	80.13	79.52	80.02
2868	NASDAQ	MORN	Wed, Sep 21, 2016	79.48	79.83	78.53	79.56
2867	NASDAQ	MORN	Tue, Sep 20, 2016	79.70	79.93	79.40	79.48
2866	NASDAQ	MORN	Mon, Sep 19, 2016	80.04	81.24	79.35	79.61
2865	NASDAQ	MORN	Fri, Sep 16, 2016	80.14	80.89	79.53	80.06
2864	NASDAQ	MORN	Thu, Sep 15, 2016	80.43	81.37	79.88	80.65
2863	NASDAQ	MORN	Wed, Sep 14, 2016	80.71	82.00	80.00	80.32
2862	NASDAQ	MORN	Tue, Sep 13, 2016	81.48	81.48	80.48	80.73
2861	NASDAQ	MORN	Mon, Sep 12, 2016	81.47	81.88	80.68	81.72
2860	NASDAQ	MORN	Fri, Sep 9, 2016	82.70	82.96	81.42	81.58
2859	NASDAQ	MORN	Thu, Sep 8, 2016	83.12	83.61	82.91	82.94
2858	NASDAQ	MORN	Wed, Sep 7, 2016	83.31	83.83	82.98	83.71
2857	NASDAQ	MORN	Tue, Sep 6, 2016	84.68	84.68	83.02	83.67
2856	NASDAQ	MORN	Fri, Sep 2, 2016	82.93	84.54	82.69	84.40
2855	NASDAQ	MORN	Thu, Sep 1, 2016	82.85	83.37	82.12	82.93
2854	NASDAQ	MORN	Wed, Aug 31, 2016	83.10	83.53	82.36	83.07
2853	NASDAQ	MORN	Tue, Aug 30, 2016	83.28	84.27	80.00	83.15
2852	NASDAQ	MORN	Mon, Aug 29, 2016	83.37	84.00	82.90	83.31
2851	NASDAQ	MORN	Fri, Aug 26, 2016	83.03	84.17	82.99	83.35
2850	NASDAQ	MORN	Thu, Aug 25, 2016	83.08	83.34	82.86	83.14
2849	NASDAQ	MORN	Wed, Aug 24, 2016	83.19	83.50	82.61	82.94
2848	NASDAQ	MORN	Tue, Aug 23, 2016	82.77	83.42	82.40	83.18
2847	NASDAQ	MORN	Mon, Aug 22, 2016	82.20	82.60	81.77	82.31
2846	NASDAQ	MORN	Fri, Aug 19, 2016	81.99	82.90	81.64	82.50
2845	NASDAQ	MORN	Thu, Aug 18, 2016	80.74	82.10	80.74	81.91
2844	NASDAQ	MORN	Wed, Aug 17, 2016	81.42	81.42	80.52	81.11
2843	NASDAQ	MORN	Tue, Aug 16, 2016	81.92	81.92	81.19	81.23
2842	NASDAQ	MORN	Mon, Aug 15, 2016	81.88	82.36	81.76	82.14
2841	NASDAQ	MORN	Fri, Aug 12, 2016	82.62	82.86	81.87	82.01
2840	NASDAQ	MORN	Thu, Aug 11, 2016	82.53	83.14	82.07	82.89
2839	NASDAQ	MORN	Wed, Aug 10, 2016	82.58	82.81	82.12	82.18
2838	NASDAQ	MORN	Tue, Aug 9, 2016	82.62	82.95	81.97	82.57
2837	NASDAQ	MORN	Mon, Aug 8, 2016	82.78	83.08	82.30	82.62
2836	NASDAQ	MORN	Fri, Aug 5, 2016	82.91	83.08	82.50	82.90
2835	NASDAQ	MORN	Thu, Aug 4, 2016	82.77	83.18	82.18	82.82
2834	NASDAQ	MORN	Wed, Aug 3, 2016	83.56	83.70	82.41	82.81
2833	NASDAQ	MORN	Tue, Aug 2, 2016	84.11	84.44	83.02	83.71
2832	NASDAQ	MORN	Mon, Aug 1, 2016	84.30	84.76	83.68	84.32
2831	NASDAQ	MORN	Fri, Jul 29, 2016	84.59	84.93	84.03	84.58
2830	NASDAQ	MORN	Thu, Jul 28, 2016	84.72	85.24	84.53	84.83
2829	NASDAQ	MORN	Wed, Jul 27, 2016	84.25	85.43	84.25	84.99
2828	NASDAQ	MORN	Tue, Jul 26, 2016	84.62	85.49	81.01	84.59
2827	NASDAQ	MORN	Mon, Jul 25, 2016	84.51	85.09	84.24	84.53
2826	NASDAQ	MORN	Fri, Jul 22, 2016	83.97	85.24	83.72	84.88
2825	NASDAQ	MORN	Thu, Jul 21, 2016	84.72	84.72	82.82	83.68
2824	NASDAQ	MORN	Wed, Jul 20, 2016	83.23	84.41	83.23	84.03
2823	NASDAQ	MORN	Tue, Jul 19, 2016	83.61	84.27	82.44	83.68
2822	NASDAQ	MORN	Mon, Jul 18, 2016	83.83	84.06	82.94	83.39
2821	NASDAQ	MORN	Fri, Jul 15, 2016	83.81	84.39	83.37	83.70
2820	NASDAQ	MORN	Thu, Jul 14, 2016	83.63	84.43	82.84	83.91
2819	NASDAQ	MORN	Wed, Jul 13, 2016	83.12	83.77	82.89	83.40
2818	NASDAQ	MORN	Tue, Jul 12, 2016	81.98	83.12	81.89	83.04
2817	NASDAQ	MORN	Mon, Jul 11, 2016	81.50	81.67	80.83	81.55
2816	NASDAQ	MORN	Fri, Jul 8, 2016	81.12	81.80	80.60	81.38
2815	NASDAQ	MORN	Thu, Jul 7, 2016	80.67	80.83	79.90	80.60
2814	NASDAQ	MORN	Wed, Jul 6, 2016	80.05	80.57	79.20	80.44
2813	NASDAQ	MORN	Tue, Jul 5, 2016	80.71	81.59	80.01	80.57
2812	NASDAQ	MORN	Fri, Jul 1, 2016	81.84	82.49	80.94	81.19
2811	NASDAQ	MORN	Thu, Jun 30, 2016	80.31	81.78	79.35	81.78
2810	NASDAQ	MORN	Wed, Jun 29, 2016	78.70	80.03	78.10	80.00
2809	NASDAQ	MORN	Tue, Jun 28, 2016	77.44	78.55	76.66	77.92
2808	NASDAQ	MORN	Mon, Jun 27, 2016	78.61	79.43	76.57	76.72
2807	NASDAQ	MORN	Fri, Jun 24, 2016	78.50	79.92	77.61	79.11
2806	NASDAQ	MORN	Thu, Jun 23, 2016	80.88	81.60	80.32	81.21
2805	NASDAQ	MORN	Wed, Jun 22, 2016	81.06	81.71	80.09	80.46
2804	NASDAQ	MORN	Tue, Jun 21, 2016	81.55	82.15	80.62	80.89
2803	NASDAQ	MORN	Mon, Jun 20, 2016	81.76	82.37	81.13	81.34
2802	NASDAQ	MORN	Fri, Jun 17, 2016	81.44	81.71	80.71	81.24
2801	NASDAQ	MORN	Thu, Jun 16, 2016	80.48	81.64	80.17	81.43
2800	NASDAQ	MORN	Wed, Jun 15, 2016	81.24	81.43	80.19	80.63
2799	NASDAQ	MORN	Tue, Jun 14, 2016	81.64	81.92	80.32	80.96
2798	NASDAQ	MORN	Mon, Jun 13, 2016	81.63	84.94	80.96	81.66
2797	NASDAQ	MORN	Fri, Jun 10, 2016	82.85	82.85	81.97	82.02
2796	NASDAQ	MORN	Thu, Jun 9, 2016	84.12	84.20	83.33	83.66
2795	NASDAQ	MORN	Wed, Jun 8, 2016	84.49	84.82	83.03	84.16
2794	NASDAQ	MORN	Tue, Jun 7, 2016	84.12	84.60	83.35	84.37
2793	NASDAQ	MORN	Mon, Jun 6, 2016	83.61	84.58	83.11	84.28
2792	NASDAQ	MORN	Fri, Jun 3, 2016	84.15	84.70	83.41	83.60
2791	NASDAQ	MORN	Thu, Jun 2, 2016	83.96	84.38	83.50	84.32
2790	NASDAQ	MORN	Wed, Jun 1, 2016	84.36	84.47	83.49	84.15
2789	NASDAQ	MORN	Tue, May 31, 2016	83.91	84.75	83.17	84.43
2788	NASDAQ	MORN	Fri, May 27, 2016	83.49	84.41	83.01	84.15
2787	NASDAQ	MORN	Thu, May 26, 2016	83.74	84.58	83.57	83.57
2786	NASDAQ	MORN	Wed, May 25, 2016	84.06	84.16	83.02	84.05
2785	NASDAQ	MORN	Tue, May 24, 2016	82.41	83.88	82.36	83.80
2784	NASDAQ	MORN	Mon, May 23, 2016	82.18	82.75	82.00	82.21
2783	NASDAQ	MORN	Fri, May 20, 2016	82.12	83.22	81.70	82.44
2782	NASDAQ	MORN	Thu, May 19, 2016	81.79	82.76	81.01	81.72
2781	NASDAQ	MORN	Wed, May 18, 2016	81.37	82.87	80.52	82.06
2780	NASDAQ	MORN	Tue, May 17, 2016	81.99	82.72	81.31	81.57
2779	NASDAQ	MORN	Mon, May 16, 2016	82.00	82.84	82.00	82.20
2778	NASDAQ	MORN	Fri, May 13, 2016	82.37	82.54	81.17	81.85
2777	NASDAQ	MORN	Thu, May 12, 2016	82.47	83.57	81.87	82.38
2776	NASDAQ	MORN	Wed, May 11, 2016	83.01	83.59	81.33	82.24
2775	NASDAQ	MORN	Tue, May 10, 2016	82.57	83.46	82.50	83.44
2774	NASDAQ	MORN	Mon, May 9, 2016	81.90	82.98	81.90	82.52
2773	NASDAQ	MORN	Fri, May 6, 2016	81.87	82.41	81.09	82.16
2772	NASDAQ	MORN	Thu, May 5, 2016	81.74	82.92	81.28	82.19
2771	NASDAQ	MORN	Wed, May 4, 2016	82.21	82.48	81.42	81.74
2770	NASDAQ	MORN	Tue, May 3, 2016	83.47	84.15	82.07	82.75
2769	NASDAQ	MORN	Mon, May 2, 2016	83.46	84.21	83.08	83.97
2768	NASDAQ	MORN	Fri, Apr 29, 2016	83.48	84.21	82.52	83.20
2767	NASDAQ	MORN	Thu, Apr 28, 2016	83.83	84.36	83.14	83.48
2766	NASDAQ	MORN	Wed, Apr 27, 2016	83.70	84.54	83.12	84.10
2765	NASDAQ	MORN	Tue, Apr 26, 2016	83.73	84.42	83.00	83.82
2764	NASDAQ	MORN	Mon, Apr 25, 2016	84.27	84.82	82.97	83.94
2763	NASDAQ	MORN	Fri, Apr 22, 2016	86.56	86.57	83.96	84.27
2762	NASDAQ	MORN	Thu, Apr 21, 2016	88.09	88.75	86.83	87.20
2761	NASDAQ	MORN	Wed, Apr 20, 2016	87.88	88.63	87.44	87.99
2760	NASDAQ	MORN	Tue, Apr 19, 2016	88.22	88.84	87.17	87.76
2759	NASDAQ	MORN	Mon, Apr 18, 2016	87.96	88.86	87.49	87.99
2758	NASDAQ	MORN	Fri, Apr 15, 2016	88.02	88.83	87.56	88.04
2757	NASDAQ	MORN	Thu, Apr 14, 2016	87.54	88.55	87.12	88.08
2756	NASDAQ	MORN	Wed, Apr 13, 2016	86.21	87.74	86.21	87.53
2755	NASDAQ	MORN	Tue, Apr 12, 2016	85.68	86.34	84.72	85.98
2754	NASDAQ	MORN	Mon, Apr 11, 2016	87.28	87.66	85.85	85.94
2753	NASDAQ	MORN	Fri, Apr 8, 2016	87.21	87.57	86.51	86.91
2752	NASDAQ	MORN	Thu, Apr 7, 2016	87.77	87.82	86.23	86.95
2751	NASDAQ	MORN	Wed, Apr 6, 2016	87.31	88.08	87.02	87.69
2750	NASDAQ	MORN	Tue, Apr 5, 2016	88.28	88.28	88.28	87.22
2749	NASDAQ	MORN	Mon, Apr 4, 2016	88.95	89.09	87.57	88.28
2748	NASDAQ	MORN	Fri, Apr 1, 2016	88.49	89.44	88.16	89.44
2747	NASDAQ	MORN	Thu, Mar 31, 2016	87.57	88.27	87.00	87.79
2746	NASDAQ	MORN	Wed, Mar 30, 2016	87.82	88.58	87.07	87.79
2745	NASDAQ	MORN	Tue, Mar 29, 2016	86.23	86.90	86.04	86.82
2744	NASDAQ	MORN	Mon, Mar 28, 2016	85.50	86.16	85.28	85.73
2743	NASDAQ	MORN	Thu, Mar 24, 2016	85.86	85.86	85.86	85.16
2742	NASDAQ	MORN	Wed, Mar 23, 2016	85.46	86.09	84.43	85.86
2741	NASDAQ	MORN	Tue, Mar 22, 2016	85.03	85.94	84.74	85.19
2740	NASDAQ	MORN	Mon, Mar 21, 2016	84.33	85.49	83.92	84.95
2739	NASDAQ	MORN	Fri, Mar 18, 2016	84.33	84.98	83.88	84.60
2738	NASDAQ	MORN	Thu, Mar 17, 2016	83.33	84.01	82.85	83.93
2737	NASDAQ	MORN	Wed, Mar 16, 2016	82.93	83.47	81.57	83.17
2736	NASDAQ	MORN	Tue, Mar 15, 2016	81.71	81.71	81.71	82.79
2735	NASDAQ	MORN	Mon, Mar 14, 2016	81.39	81.88	80.61	81.71
2734	NASDAQ	MORN	Fri, Mar 11, 2016	81.37	81.37	81.37	81.54
2733	NASDAQ	MORN	Thu, Mar 10, 2016	80.70	80.70	80.70	81.37
2732	NASDAQ	MORN	Wed, Mar 9, 2016	81.43	81.79	80.44	81.14
2731	NASDAQ	MORN	Tue, Mar 8, 2016	79.33	81.37	79.07	79.81
2730	NASDAQ	MORN	Mon, Mar 7, 2016	80.02	80.50	78.10	79.81
2729	NASDAQ	MORN	Fri, Mar 4, 2016	80.61	80.90	79.50	80.15
2728	NASDAQ	MORN	Thu, Mar 3, 2016	79.61	79.61	79.61	80.47
2727	NASDAQ	MORN	Wed, Mar 2, 2016	79.77	80.32	78.10	80.07
2726	NASDAQ	MORN	Tue, Mar 1, 2016	79.39	79.39	79.39	80.07
2725	NASDAQ	MORN	Mon, Feb 29, 2016	79.71	80.84	79.31	79.79
2724	NASDAQ	MORN	Fri, Feb 26, 2016	78.84	79.80	78.64	79.79
2723	NASDAQ	MORN	Thu, Feb 25, 2016	78.58	79.88	77.65	78.55
2722	NASDAQ	MORN	Wed, Feb 24, 2016	77.40	78.75	77.40	78.33
2721	NASDAQ	MORN	Tue, Feb 23, 2016	77.62	78.79	76.86	78.02
2720	NASDAQ	MORN	Mon, Feb 22, 2016	79.26	79.81	76.80	78.05
2719	NASDAQ	MORN	Fri, Feb 19, 2016	77.83	79.33	77.83	78.97
2718	NASDAQ	MORN	Thu, Feb 18, 2016	80.06	80.99	77.06	77.66
2717	NASDAQ	MORN	Wed, Feb 17, 2016	78.69	79.33	78.00	79.01
2716	NASDAQ	MORN	Tue, Feb 16, 2016	76.83	79.27	76.14	78.07
2715	NASDAQ	MORN	Fri, Feb 12, 2016	76.34	76.90	75.16	75.85
2714	NASDAQ	MORN	Thu, Feb 11, 2016	74.94	75.85	74.78	75.34
2713	NASDAQ	MORN	Wed, Feb 10, 2016	75.79	76.72	75.12	75.49
2712	NASDAQ	MORN	Tue, Feb 9, 2016	75.22	76.51	75.20	75.89
2711	NASDAQ	MORN	Mon, Feb 8, 2016	75.51	75.96	74.82	75.49
2710	NASDAQ	MORN	Fri, Feb 5, 2016	78.08	78.13	75.44	75.79
2709	NASDAQ	MORN	Thu, Feb 4, 2016	78.34	79.05	77.52	78.00
2708	NASDAQ	MORN	Wed, Feb 3, 2016	79.45	79.71	77.70	78.27
2707	NASDAQ	MORN	Tue, Feb 2, 2016	79.30	79.88	78.45	78.82
2706	NASDAQ	MORN	Mon, Feb 1, 2016	80.36	80.41	79.22	79.69
2705	NASDAQ	MORN	Fri, Jan 29, 2016	79.51	80.51	79.23	80.41
2704	NASDAQ	MORN	Thu, Jan 28, 2016	78.67	79.24	78.04	79.04
2703	NASDAQ	MORN	Wed, Jan 27, 2016	77.36	78.54	76.95	77.82
2702	NASDAQ	MORN	Tue, Jan 26, 2016	77.04	77.63	76.96	77.34
2701	NASDAQ	MORN	Mon, Jan 25, 2016	77.34	78.17	76.38	76.55
2700	NASDAQ	MORN	Fri, Jan 22, 2016	77.25	77.63	76.08	77.39
2699	NASDAQ	MORN	Thu, Jan 21, 2016	77.22	77.52	75.78	75.98
2698	NASDAQ	MORN	Wed, Jan 20, 2016	76.46	77.40	75.15	76.65
2697	NASDAQ	MORN	Tue, Jan 19, 2016	77.77	78.22	76.50	76.69
2696	NASDAQ	MORN	Fri, Jan 15, 2016	75.54	77.13	75.13	76.99
2695	NASDAQ	MORN	Thu, Jan 14, 2016	75.96	77.23	75.54	77.01
2694	NASDAQ	MORN	Wed, Jan 13, 2016	77.50	78.13	75.56	75.63
2693	NASDAQ	MORN	Tue, Jan 12, 2016	77.11	77.64	75.39	77.26
2692	NASDAQ	MORN	Mon, Jan 11, 2016	77.90	78.49	75.98	76.37
2691	NASDAQ	MORN	Fri, Jan 8, 2016	78.76	78.86	77.14	77.35
2690	NASDAQ	MORN	Thu, Jan 7, 2016	79.02	79.37	77.90	78.25
2689	NASDAQ	MORN	Wed, Jan 6, 2016	79.14	80.21	78.83	79.65
2688	NASDAQ	MORN	Tue, Jan 5, 2016	80.21	81.75	78.90	79.94
2687	NASDAQ	MORN	Mon, Jan 4, 2016	79.82	79.98	78.58	79.81
2686	NASDAQ	MORN	Thu, Dec 31, 2015	80.73	81.69	80.32	80.41
2685	NASDAQ	MORN	Wed, Dec 30, 2015	81.01	81.54	80.88	81.18
2684	NASDAQ	MORN	Tue, Dec 29, 2015	81.40	82.21	80.80	81.19
2683	NASDAQ	MORN	Mon, Dec 28, 2015	80.87	81.88	80.60	81.12
2682	NASDAQ	MORN	Thu, Dec 24, 2015	81.08	81.81	81.01	81.11
2681	NASDAQ	MORN	Wed, Dec 23, 2015	81.15	82.13	80.85	81.23
2680	NASDAQ	MORN	Tue, Dec 22, 2015	80.58	82.56	79.22	80.54
2679	NASDAQ	MORN	Mon, Dec 21, 2015	80.30	80.68	79.30	80.13
2678	NASDAQ	MORN	Fri, Dec 18, 2015	79.55	79.87	78.62	79.61
2677	NASDAQ	MORN	Thu, Dec 17, 2015	82.16	82.41	79.41	79.61
2676	NASDAQ	MORN	Wed, Dec 16, 2015	81.71	82.52	81.08	82.28
2675	NASDAQ	MORN	Tue, Dec 15, 2015	81.03	81.64	80.00	80.84
2674	NASDAQ	MORN	Mon, Dec 14, 2015	80.82	81.18	80.09	80.40
2673	NASDAQ	MORN	Fri, Dec 11, 2015	80.10	80.81	79.61	80.50
2672	NASDAQ	MORN	Thu, Dec 10, 2015	81.04	81.24	80.21	80.54
2671	NASDAQ	MORN	Wed, Dec 9, 2015	82.45	83.10	80.92	81.15
2670	NASDAQ	MORN	Tue, Dec 8, 2015	82.79	83.13	81.42	82.44
2669	NASDAQ	MORN	Mon, Dec 7, 2015	82.92	83.79	82.92	83.29
2668	NASDAQ	MORN	Fri, Dec 4, 2015	81.04	82.87	80.97	82.75
2667	NASDAQ	MORN	Thu, Dec 3, 2015	82.07	82.07	80.20	81.13
2666	NASDAQ	MORN	Wed, Dec 2, 2015	82.35	82.35	81.08	81.80
2665	NASDAQ	MORN	Tue, Dec 1, 2015	81.08	82.17	81.08	82.13
2664	NASDAQ	MORN	Mon, Nov 30, 2015	81.11	81.75	80.50	80.75
2663	NASDAQ	MORN	Fri, Nov 27, 2015	80.48	81.53	80.10	81.27
2662	NASDAQ	MORN	Wed, Nov 25, 2015	79.58	81.02	79.58	80.45
2661	NASDAQ	MORN	Tue, Nov 24, 2015	78.93	79.71	78.58	79.48
2660	NASDAQ	MORN	Mon, Nov 23, 2015	77.75	79.65	77.61	79.32
2659	NASDAQ	MORN	Fri, Nov 20, 2015	78.16	78.40	77.64	77.91
2658	NASDAQ	MORN	Thu, Nov 19, 2015	78.79	79.10	77.81	77.94
2657	NASDAQ	MORN	Wed, Nov 18, 2015	79.00	79.37	78.49	78.75
2656	NASDAQ	MORN	Tue, Nov 17, 2015	79.31	79.67	78.21	78.57
2655	NASDAQ	MORN	Mon, Nov 16, 2015	78.31	79.89	77.96	78.89
2654	NASDAQ	MORN	Fri, Nov 13, 2015	78.90	79.38	78.06	78.28
2653	NASDAQ	MORN	Thu, Nov 12, 2015	79.18	80.62	78.46	78.92
2652	NASDAQ	MORN	Wed, Nov 11, 2015	80.28	80.51	79.33	79.62
2651	NASDAQ	MORN	Tue, Nov 10, 2015	80.32	80.90	79.25	79.98
2650	NASDAQ	MORN	Mon, Nov 9, 2015	81.02	81.04	79.78	80.47
2649	NASDAQ	MORN	Fri, Nov 6, 2015	81.71	81.71	80.87	81.26
2648	NASDAQ	MORN	Thu, Nov 5, 2015	81.15	81.91	80.87	81.42
2647	NASDAQ	MORN	Wed, Nov 4, 2015	81.07	81.62	80.44	81.16
2646	NASDAQ	MORN	Tue, Nov 3, 2015	81.82	82.30	80.62	81.02
2645	NASDAQ	MORN	Mon, Nov 2, 2015	81.67	82.67	81.27	81.80
2644	NASDAQ	MORN	Fri, Oct 30, 2015	82.96	83.21	82.01	82.11
2643	NASDAQ	MORN	Thu, Oct 29, 2015	81.60	82.97	81.59	82.83
2642	NASDAQ	MORN	Wed, Oct 28, 2015	82.22	82.29	81.34	81.90
2641	NASDAQ	MORN	Tue, Oct 27, 2015	81.95	82.20	81.39	81.94
2640	NASDAQ	MORN	Mon, Oct 26, 2015	82.00	82.40	81.60	82.18
2639	NASDAQ	MORN	Fri, Oct 23, 2015	82.41	82.80	81.37	82.02
2638	NASDAQ	MORN	Thu, Oct 22, 2015	82.83	84.99	81.84	82.07
2637	NASDAQ	MORN	Wed, Oct 21, 2015	83.86	84.12	81.30	81.98
2636	NASDAQ	MORN	Tue, Oct 20, 2015	83.93	84.21	83.32	83.62
2635	NASDAQ	MORN	Mon, Oct 19, 2015	82.77	83.93	82.77	83.79
2634	NASDAQ	MORN	Fri, Oct 16, 2015	82.90	83.58	82.63	82.94
2633	NASDAQ	MORN	Thu, Oct 15, 2015	81.08	82.86	81.08	82.80
2632	NASDAQ	MORN	Wed, Oct 14, 2015	82.42	82.61	80.75	80.81
2631	NASDAQ	MORN	Tue, Oct 13, 2015	83.02	83.29	82.31	82.39
2630	NASDAQ	MORN	Mon, Oct 12, 2015	81.82	83.68	81.82	83.29
2629	NASDAQ	MORN	Fri, Oct 9, 2015	81.30	81.89	81.18	81.77
2628	NASDAQ	MORN	Thu, Oct 8, 2015	80.17	81.59	80.04	81.38
2627	NASDAQ	MORN	Wed, Oct 7, 2015	80.75	80.84	80.22	80.42
2626	NASDAQ	MORN	Tue, Oct 6, 2015	80.74	81.40	80.50	80.70
2625	NASDAQ	MORN	Mon, Oct 5, 2015	81.17	82.16	80.57	81.02
2624	NASDAQ	MORN	Fri, Oct 2, 2015	79.26	81.23	78.51	80.81
2623	NASDAQ	MORN	Thu, Oct 1, 2015	80.33	80.51	79.18	80.03
2622	NASDAQ	MORN	Wed, Sep 30, 2015	80.36	80.81	79.92	80.26
2621	NASDAQ	MORN	Tue, Sep 29, 2015	79.92	80.68	79.33	79.74
2620	NASDAQ	MORN	Mon, Sep 28, 2015	81.50	81.88	79.76	79.89
2619	NASDAQ	MORN	Fri, Sep 25, 2015	82.23	82.73	81.14	81.64
2618	NASDAQ	MORN	Thu, Sep 24, 2015	81.59	81.97	81.17	81.69
2617	NASDAQ	MORN	Wed, Sep 23, 2015	81.77	83.11	81.40	82.24
2616	NASDAQ	MORN	Tue, Sep 22, 2015	80.27	82.08	80.12	81.78
2615	NASDAQ	MORN	Mon, Sep 21, 2015	80.45	81.66	79.92	81.11
2614	NASDAQ	MORN	Fri, Sep 18, 2015	79.61	80.20	79.20	79.89
2613	NASDAQ	MORN	Thu, Sep 17, 2015	80.95	81.81	80.37	80.42
2612	NASDAQ	MORN	Wed, Sep 16, 2015	81.26	81.80	80.79	81.13
2611	NASDAQ	MORN	Tue, Sep 15, 2015	80.54	81.41	80.31	81.08
2610	NASDAQ	MORN	Mon, Sep 14, 2015	79.38	80.63	79.13	80.55
2609	NASDAQ	MORN	Fri, Sep 11, 2015	79.02	79.88	78.40	79.86
2608	NASDAQ	MORN	Thu, Sep 10, 2015	78.63	80.00	78.04	79.31
2607	NASDAQ	MORN	Wed, Sep 9, 2015	79.69	79.92	78.77	78.90
2606	NASDAQ	MORN	Tue, Sep 8, 2015	78.92	79.18	78.38	79.09
2605	NASDAQ	MORN	Fri, Sep 4, 2015	77.64	78.24	77.46	77.79
2604	NASDAQ	MORN	Thu, Sep 3, 2015	78.18	79.21	78.13	78.57
2603	NASDAQ	MORN	Wed, Sep 2, 2015	78.22	78.77	77.51	78.07
2602	NASDAQ	MORN	Tue, Sep 1, 2015	78.54	78.94	77.33	77.52
2601	NASDAQ	MORN	Mon, Aug 31, 2015	79.78	80.69	79.26	79.78
2600	NASDAQ	MORN	Fri, Aug 28, 2015	79.86	80.89	79.30	80.55
2599	NASDAQ	MORN	Thu, Aug 27, 2015	79.24	80.83	79.18	80.07
2598	NASDAQ	MORN	Wed, Aug 26, 2015	78.55	79.43	77.06	78.79
2597	NASDAQ	MORN	Tue, Aug 25, 2015	79.23	79.23	77.07	77.16
2596	NASDAQ	MORN	Mon, Aug 24, 2015	78.05	79.55	76.60	77.46
2595	NASDAQ	MORN	Fri, Aug 21, 2015	81.20	82.37	80.33	80.81
2594	NASDAQ	MORN	Thu, Aug 20, 2015	83.28	83.81	81.96	82.00
2593	NASDAQ	MORN	Wed, Aug 19, 2015	84.85	84.89	83.42	83.96
2592	NASDAQ	MORN	Tue, Aug 18, 2015	84.40	85.49	84.38	85.14
2591	NASDAQ	MORN	Mon, Aug 17, 2015	83.98	84.62	83.16	84.62
2590	NASDAQ	MORN	Fri, Aug 14, 2015	83.96	84.56	83.76	84.32
2589	NASDAQ	MORN	Thu, Aug 13, 2015	83.61	84.66	83.55	84.15
2588	NASDAQ	MORN	Wed, Aug 12, 2015	83.57	83.97	82.81	83.76
2587	NASDAQ	MORN	Tue, Aug 11, 2015	84.72	85.13	84.04	84.52
2586	NASDAQ	MORN	Mon, Aug 10, 2015	85.90	86.08	85.04	85.25
2585	NASDAQ	MORN	Fri, Aug 7, 2015	85.64	86.18	85.00	85.66
2584	NASDAQ	MORN	Thu, Aug 6, 2015	86.66	86.66	85.13	85.90
2583	NASDAQ	MORN	Wed, Aug 5, 2015	85.32	86.88	84.97	86.57
2582	NASDAQ	MORN	Tue, Aug 4, 2015	84.39	85.37	84.39	85.05
2581	NASDAQ	MORN	Mon, Aug 3, 2015	85.29	85.29	83.48	84.24
2580	NASDAQ	MORN	Fri, Jul 31, 2015	85.27	85.99	84.96	85.19
2579	NASDAQ	MORN	Thu, Jul 30, 2015	85.12	85.67	84.51	85.30
2578	NASDAQ	MORN	Wed, Jul 29, 2015	83.29	85.55	83.06	85.40
2577	NASDAQ	MORN	Tue, Jul 28, 2015	83.90	84.23	83.40	83.64
2576	NASDAQ	MORN	Mon, Jul 27, 2015	83.73	84.90	83.05	83.99
2575	NASDAQ	MORN	Fri, Jul 24, 2015	83.27	84.09	82.53	84.08
2574	NASDAQ	MORN	Thu, Jul 23, 2015	80.01	83.30	80.01	82.98
2573	NASDAQ	MORN	Wed, Jul 22, 2015	80.12	80.89	79.76	80.06
2572	NASDAQ	MORN	Tue, Jul 21, 2015	81.36	81.50	80.12	80.37
2571	NASDAQ	MORN	Mon, Jul 20, 2015	81.55	81.78	81.21	81.40
2570	NASDAQ	MORN	Fri, Jul 17, 2015	82.17	82.29	80.47	81.51
2569	NASDAQ	MORN	Thu, Jul 16, 2015	81.22	82.75	80.83	82.20
2568	NASDAQ	MORN	Wed, Jul 15, 2015	81.20	81.53	80.42	80.93
2567	NASDAQ	MORN	Tue, Jul 14, 2015	82.34	82.63	81.10	81.27
2566	NASDAQ	MORN	Mon, Jul 13, 2015	82.22	83.43	82.05	82.18
2565	NASDAQ	MORN	Fri, Jul 10, 2015	82.00	82.26	81.53	82.01
2564	NASDAQ	MORN	Thu, Jul 9, 2015	80.33	81.84	80.23	81.24
2563	NASDAQ	MORN	Wed, Jul 8, 2015	79.56	80.33	79.34	79.49
2562	NASDAQ	MORN	Tue, Jul 7, 2015	79.33	80.52	78.79	80.27
2561	NASDAQ	MORN	Mon, Jul 6, 2015	79.97	80.68	79.09	79.31
2560	NASDAQ	MORN	Thu, Jul 2, 2015	81.60	81.88	80.29	80.46
2559	NASDAQ	MORN	Wed, Jul 1, 2015	79.96	81.55	79.96	81.53
2558	NASDAQ	MORN	Tue, Jun 30, 2015	79.38	80.42	78.87	79.55
2557	NASDAQ	MORN	Mon, Jun 29, 2015	79.33	79.93	78.99	79.23
2556	NASDAQ	MORN	Fri, Jun 26, 2015	78.90	79.89	78.52	79.68
2555	NASDAQ	MORN	Thu, Jun 25, 2015	78.28	78.83	78.10	78.63
2554	NASDAQ	MORN	Wed, Jun 24, 2015	78.69	78.88	78.13	78.59
2553	NASDAQ	MORN	Tue, Jun 23, 2015	79.33	79.60	78.40	78.87
2552	NASDAQ	MORN	Mon, Jun 22, 2015	79.88	79.88	79.00	79.36
2551	NASDAQ	MORN	Fri, Jun 19, 2015	80.01	80.18	79.05	79.47
2550	NASDAQ	MORN	Thu, Jun 18, 2015	79.93	80.93	79.47	79.79
2549	NASDAQ	MORN	Wed, Jun 17, 2015	79.80	80.57	79.44	79.85
2548	NASDAQ	MORN	Tue, Jun 16, 2015	79.25	79.77	79.01	79.75
2547	NASDAQ	MORN	Mon, Jun 15, 2015	78.80	79.53	78.31	79.40
2546	NASDAQ	MORN	Fri, Jun 12, 2015	79.08	79.55	78.84	79.21
2545	NASDAQ	MORN	Thu, Jun 11, 2015	79.03	79.72	78.78	79.21
2544	NASDAQ	MORN	Wed, Jun 10, 2015	78.73	79.78	78.60	79.12
2543	NASDAQ	MORN	Tue, Jun 9, 2015	78.26	78.98	77.63	78.35
2542	NASDAQ	MORN	Mon, Jun 8, 2015	78.80	79.62	77.43	78.12
2541	NASDAQ	MORN	Fri, Jun 5, 2015	77.72	79.51	77.72	78.79
2540	NASDAQ	MORN	Thu, Jun 4, 2015	78.66	79.12	77.53	77.67
2539	NASDAQ	MORN	Wed, Jun 3, 2015	78.07	79.39	77.65	78.85
2538	NASDAQ	MORN	Tue, Jun 2, 2015	77.12	78.68	77.00	77.85
2537	NASDAQ	MORN	Mon, Jun 1, 2015	77.69	78.30	76.88	77.61
2536	NASDAQ	MORN	Fri, May 29, 2015	77.08	78.00	76.79	77.30
2535	NASDAQ	MORN	Thu, May 28, 2015	77.06	77.92	76.88	77.34
2534	NASDAQ	MORN	Wed, May 27, 2015	76.69	77.92	76.52	77.20
2533	NASDAQ	MORN	Tue, May 26, 2015	76.80	77.44	76.13	76.87
2532	NASDAQ	MORN	Fri, May 22, 2015	76.63	77.33	76.51	77.04
2531	NASDAQ	MORN	Thu, May 21, 2015	76.55	77.36	76.44	77.02
2530	NASDAQ	MORN	Wed, May 20, 2015	77.33	77.50	76.61	77.03
2529	NASDAQ	MORN	Tue, May 19, 2015	77.17	77.47	76.76	77.23
2528	NASDAQ	MORN	Mon, May 18, 2015	76.58	77.49	75.60	77.09
2527	NASDAQ	MORN	Fri, May 15, 2015	77.01	77.01	76.21	76.67
2526	NASDAQ	MORN	Thu, May 14, 2015	76.02	77.40	75.36	77.00
2525	NASDAQ	MORN	Wed, May 13, 2015	74.89	75.83	74.89	75.52
2524	NASDAQ	MORN	Tue, May 12, 2015	74.54	75.09	74.22	74.76
2523	NASDAQ	MORN	Mon, May 11, 2015	75.15	75.58	74.65	75.00
2522	NASDAQ	MORN	Fri, May 8, 2015	75.91	76.50	75.08	75.28
2521	NASDAQ	MORN	Thu, May 7, 2015	74.59	75.92	74.16	75.75
2520	NASDAQ	MORN	Wed, May 6, 2015	75.00	75.41	74.42	74.81
2519	NASDAQ	MORN	Tue, May 5, 2015	76.15	76.15	74.82	75.01
2518	NASDAQ	MORN	Mon, May 4, 2015	76.68	76.91	75.95	75.99
2517	NASDAQ	MORN	Fri, May 1, 2015	76.36	76.84	75.95	76.39
2516	NASDAQ	MORN	Thu, Apr 30, 2015	76.60	77.05	75.66	75.89
2515	NASDAQ	MORN	Wed, Apr 29, 2015	75.94	77.12	75.94	76.63
2514	NASDAQ	MORN	Tue, Apr 28, 2015	75.69	77.16	75.50	76.72
2513	NASDAQ	MORN	Mon, Apr 27, 2015	75.17	76.23	74.91	76.02
2512	NASDAQ	MORN	Fri, Apr 24, 2015	75.72	75.86	74.16	75.27
2511	NASDAQ	MORN	Thu, Apr 23, 2015	71.89	77.44	71.89	75.75
2510	NASDAQ	MORN	Wed, Apr 22, 2015	73.26	73.59	72.19	73.35
2509	NASDAQ	MORN	Tue, Apr 21, 2015	73.53	73.60	73.00	73.22
2508	NASDAQ	MORN	Mon, Apr 20, 2015	72.76	73.49	72.02	73.22
2507	NASDAQ	MORN	Fri, Apr 17, 2015	73.11	73.11	71.90	72.31
2506	NASDAQ	MORN	Thu, Apr 16, 2015	73.75	74.00	73.17	73.46
2505	NASDAQ	MORN	Wed, Apr 15, 2015	73.72	73.98	73.35	73.74
2504	NASDAQ	MORN	Tue, Apr 14, 2015	73.74	73.92	73.10	73.52
2503	NASDAQ	MORN	Mon, Apr 13, 2015	74.28	74.35	73.50	73.62
2502	NASDAQ	MORN	Fri, Apr 10, 2015	73.96	74.43	73.50	74.27
2501	NASDAQ	MORN	Thu, Apr 9, 2015	73.76	74.01	73.03	73.81
2500	NASDAQ	MORN	Wed, Apr 8, 2015	73.49	73.95	73.39	73.86
2499	NASDAQ	MORN	Tue, Apr 7, 2015	74.51	74.51	73.43	73.75
2498	NASDAQ	MORN	Mon, Apr 6, 2015	73.68	74.80	73.68	74.31
2497	NASDAQ	MORN	Thu, Apr 2, 2015	74.89	75.21	73.37	73.96
2496	NASDAQ	MORN	Wed, Apr 1, 2015	75.07	75.49	74.28	74.85
2495	NASDAQ	MORN	Tue, Mar 31, 2015	75.46	75.69	74.41	74.91
2494	NASDAQ	MORN	Mon, Mar 30, 2015	76.00	76.20	75.21	75.76
2493	NASDAQ	MORN	Fri, Mar 27, 2015	75.10	75.99	75.00	75.39
2492	NASDAQ	MORN	Thu, Mar 26, 2015	74.45	75.41	74.15	75.11
2491	NASDAQ	MORN	Wed, Mar 25, 2015	75.07	75.19	73.94	74.54
2490	NASDAQ	MORN	Tue, Mar 24, 2015	75.00	75.34	74.71	75.27
2489	NASDAQ	MORN	Mon, Mar 23, 2015	75.20	75.28	74.93	75.13
2488	NASDAQ	MORN	Fri, Mar 20, 2015	75.67	75.67	74.93	75.31
2487	NASDAQ	MORN	Thu, Mar 19, 2015	75.48	75.48	74.96	75.25
2486	NASDAQ	MORN	Wed, Mar 18, 2015	74.75	75.83	74.42	75.59
2485	NASDAQ	MORN	Tue, Mar 17, 2015	74.65	75.31	74.19	74.93
2484	NASDAQ	MORN	Mon, Mar 16, 2015	74.45	74.95	74.28	74.88
2483	NASDAQ	MORN	Fri, Mar 13, 2015	75.75	75.75	73.70	74.25
2482	NASDAQ	MORN	Thu, Mar 12, 2015	74.38	76.00	74.38	75.58
2481	NASDAQ	MORN	Wed, Mar 11, 2015	73.58	74.53	73.06	74.38
2480	NASDAQ	MORN	Tue, Mar 10, 2015	72.80	73.88	72.80	73.11
2479	NASDAQ	MORN	Mon, Mar 9, 2015	73.31	74.38	73.14	73.70
2478	NASDAQ	MORN	Fri, Mar 6, 2015	73.48	74.24	72.76	73.39
2477	NASDAQ	MORN	Thu, Mar 5, 2015	74.08	74.49	73.08	73.79
2476	NASDAQ	MORN	Wed, Mar 4, 2015	74.64	74.66	73.66	73.93
2475	NASDAQ	MORN	Tue, Mar 3, 2015	74.87	75.24	74.00	74.82
2474	NASDAQ	MORN	Mon, Mar 2, 2015	74.84	75.31	74.60	74.90
2473	NASDAQ	MORN	Fri, Feb 27, 2015	74.65	75.39	74.31	74.65
2472	NASDAQ	MORN	Thu, Feb 26, 2015	75.04	75.27	74.51	74.93
2471	NASDAQ	MORN	Wed, Feb 25, 2015	76.06	76.46	74.99	75.27
2470	NASDAQ	MORN	Tue, Feb 24, 2015	76.96	77.00	75.60	75.86
2469	NASDAQ	MORN	Mon, Feb 23, 2015	77.00	77.15	76.37	76.95
2468	NASDAQ	MORN	Fri, Feb 20, 2015	76.43	77.34	76.38	77.13
2467	NASDAQ	MORN	Thu, Feb 19, 2015	76.26	77.25	76.03	76.71
2466	NASDAQ	MORN	Wed, Feb 18, 2015	76.00	76.98	76.00	76.79
2465	NASDAQ	MORN	Tue, Feb 17, 2015	77.31	78.20	76.42	77.36
2464	NASDAQ	MORN	Fri, Feb 13, 2015	76.08	78.51	75.96	78.24
2463	NASDAQ	MORN	Thu, Feb 12, 2015	69.95	76.13	69.31	76.08
2462	NASDAQ	MORN	Wed, Feb 11, 2015	68.49	69.41	68.49	69.24
2461	NASDAQ	MORN	Tue, Feb 10, 2015	68.47	68.90	67.88	68.75
2460	NASDAQ	MORN	Mon, Feb 9, 2015	68.75	69.36	67.73	68.34
2459	NASDAQ	MORN	Fri, Feb 6, 2015	69.96	69.96	68.67	69.26
2458	NASDAQ	MORN	Thu, Feb 5, 2015	68.99	69.81	68.75	69.69
2457	NASDAQ	MORN	Wed, Feb 4, 2015	68.41	69.00	68.20	68.86
2456	NASDAQ	MORN	Tue, Feb 3, 2015	67.47	68.96	67.47	68.91
2455	NASDAQ	MORN	Mon, Feb 2, 2015	66.70	67.55	65.87	67.34
2454	NASDAQ	MORN	Fri, Jan 30, 2015	66.14	66.99	65.52	66.59
2453	NASDAQ	MORN	Thu, Jan 29, 2015	66.38	66.61	65.22	66.38
2452	NASDAQ	MORN	Wed, Jan 28, 2015	66.81	67.56	66.16	66.22
2451	NASDAQ	MORN	Tue, Jan 27, 2015	66.00	67.04	65.53	66.50
2450	NASDAQ	MORN	Mon, Jan 26, 2015	65.95	66.58	65.31	66.53
2449	NASDAQ	MORN	Fri, Jan 23, 2015	65.35	66.30	64.90	65.87
2448	NASDAQ	MORN	Thu, Jan 22, 2015	63.79	65.64	63.53	65.55
2447	NASDAQ	MORN	Wed, Jan 21, 2015	64.14	64.44	63.26	63.72
2446	NASDAQ	MORN	Tue, Jan 20, 2015	64.45	64.45	63.50	64.17
2445	NASDAQ	MORN	Fri, Jan 16, 2015	63.19	64.47	63.17	64.16
2444	NASDAQ	MORN	Thu, Jan 15, 2015	63.81	63.81	62.25	63.30
2443	NASDAQ	MORN	Wed, Jan 14, 2015	63.39	63.93	62.27	63.61
2442	NASDAQ	MORN	Tue, Jan 13, 2015	63.95	65.22	63.18	63.96
2441	NASDAQ	MORN	Mon, Jan 12, 2015	64.00	64.20	63.05	63.58
2440	NASDAQ	MORN	Fri, Jan 9, 2015	64.58	65.21	62.80	63.70
2439	NASDAQ	MORN	Thu, Jan 8, 2015	62.92	65.02	62.92	64.52
2438	NASDAQ	MORN	Wed, Jan 7, 2015	63.02	63.02	62.14	62.73
2437	NASDAQ	MORN	Tue, Jan 6, 2015	64.24	64.24	62.57	62.74
2436	NASDAQ	MORN	Mon, Jan 5, 2015	64.77	64.94	63.87	64.22
2435	NASDAQ	MORN	Fri, Jan 2, 2015	64.73	65.38	64.03	65.18
2434	NASDAQ	MORN	Wed, Dec 31, 2014	65.82	66.07	64.47	64.71
2433	NASDAQ	MORN	Tue, Dec 30, 2014	65.81	66.30	65.22	65.69
2432	NASDAQ	MORN	Mon, Dec 29, 2014	65.85	66.96	65.44	66.10
2431	NASDAQ	MORN	Fri, Dec 26, 2014	66.30	66.54	65.77	66.04
2430	NASDAQ	MORN	Wed, Dec 24, 2014	66.16	66.55	65.60	66.02
2429	NASDAQ	MORN	Tue, Dec 23, 2014	65.72	66.73	65.58	65.94
2428	NASDAQ	MORN	Mon, Dec 22, 2014	64.88	66.03	64.54	65.54
2427	NASDAQ	MORN	Fri, Dec 19, 2014	65.35	65.57	64.75	64.90
2426	NASDAQ	MORN	Thu, Dec 18, 2014	65.47	65.97	64.81	65.26
2425	NASDAQ	MORN	Wed, Dec 17, 2014	64.24	65.28	63.93	64.99
2424	NASDAQ	MORN	Tue, Dec 16, 2014	63.87	64.82	63.29	64.29
2423	NASDAQ	MORN	Mon, Dec 15, 2014	63.69	64.29	63.29	63.96
2422	NASDAQ	MORN	Fri, Dec 12, 2014	63.61	64.14	63.31	63.59
2421	NASDAQ	MORN	Thu, Dec 11, 2014	63.85	64.43	63.82	63.95
2420	NASDAQ	MORN	Wed, Dec 10, 2014	65.74	65.74	63.28	63.47
2419	NASDAQ	MORN	Tue, Dec 9, 2014	65.83	66.07	65.05	65.75
2418	NASDAQ	MORN	Mon, Dec 8, 2014	66.56	66.78	65.82	66.03
2417	NASDAQ	MORN	Fri, Dec 5, 2014	65.82	66.81	65.60	66.47
2416	NASDAQ	MORN	Thu, Dec 4, 2014	66.41	66.43	65.49	65.92
2415	NASDAQ	MORN	Wed, Dec 3, 2014	65.83	66.59	65.55	66.44
2414	NASDAQ	MORN	Tue, Dec 2, 2014	66.36	66.62	65.75	65.97
2413	NASDAQ	MORN	Mon, Dec 1, 2014	66.77	66.79	65.90	66.07
2412	NASDAQ	MORN	Fri, Nov 28, 2014	66.88	67.24	66.61	66.74
2411	NASDAQ	MORN	Wed, Nov 26, 2014	66.51	66.98	65.71	66.98
2410	NASDAQ	MORN	Tue, Nov 25, 2014	66.78	67.10	66.27	66.78
2409	NASDAQ	MORN	Mon, Nov 24, 2014	66.89	67.61	66.89	67.10
2408	NASDAQ	MORN	Fri, Nov 21, 2014	67.08	67.40	66.40	67.18
2407	NASDAQ	MORN	Thu, Nov 20, 2014	67.00	67.27	66.22	66.88
2406	NASDAQ	MORN	Wed, Nov 19, 2014	67.95	67.99	67.01	67.24
2405	NASDAQ	MORN	Tue, Nov 18, 2014	69.14	69.58	68.06	68.14
2404	NASDAQ	MORN	Mon, Nov 17, 2014	69.38	69.89	68.65	68.91
2403	NASDAQ	MORN	Fri, Nov 14, 2014	69.68	69.86	68.91	69.58
2402	NASDAQ	MORN	Thu, Nov 13, 2014	70.52	71.08	70.49	70.62
2401	NASDAQ	MORN	Wed, Nov 12, 2014	69.54	71.04	69.54	70.72
2400	NASDAQ	MORN	Tue, Nov 11, 2014	70.39	70.81	69.87	70.07
2399	NASDAQ	MORN	Mon, Nov 10, 2014	69.62	70.66	68.93	70.44
2398	NASDAQ	MORN	Fri, Nov 7, 2014	69.11	69.79	68.83	69.51
2397	NASDAQ	MORN	Thu, Nov 6, 2014	68.54	69.45	68.54	69.26
2396	NASDAQ	MORN	Wed, Nov 5, 2014	68.89	69.34	68.41	68.78
2395	NASDAQ	MORN	Tue, Nov 4, 2014	68.47	69.42	68.17	68.59
2394	NASDAQ	MORN	Mon, Nov 3, 2014	68.54	69.34	67.98	69.00
2393	NASDAQ	MORN	Fri, Oct 31, 2014	68.30	68.95	67.77	68.25
2392	NASDAQ	MORN	Thu, Oct 30, 2014	65.99	67.91	65.99	67.67
2391	NASDAQ	MORN	Wed, Oct 29, 2014	66.47	66.80	65.65	66.37
2390	NASDAQ	MORN	Tue, Oct 28, 2014	65.47	66.91	65.08	66.55
2389	NASDAQ	MORN	Mon, Oct 27, 2014	63.84	65.72	63.84	65.39
2388	NASDAQ	MORN	Fri, Oct 24, 2014	64.34	64.96	63.86	63.99
2387	NASDAQ	MORN	Thu, Oct 23, 2014	64.21	66.33	63.17	64.24
2386	NASDAQ	MORN	Wed, Oct 22, 2014	64.53	65.40	63.74	65.09
2385	NASDAQ	MORN	Tue, Oct 21, 2014	63.39	64.50	62.66	64.41
2384	NASDAQ	MORN	Mon, Oct 20, 2014	62.79	62.94	62.33	62.84
2383	NASDAQ	MORN	Fri, Oct 17, 2014	63.20	63.38	62.02	62.86
2382	NASDAQ	MORN	Thu, Oct 16, 2014	61.03	63.31	61.03	62.75
2381	NASDAQ	MORN	Wed, Oct 15, 2014	63.23	63.40	61.32	61.66
2380	NASDAQ	MORN	Tue, Oct 14, 2014	64.02	64.52	63.06	63.43
2379	NASDAQ	MORN	Mon, Oct 13, 2014	64.22	64.43	63.33	63.63
2378	NASDAQ	MORN	Fri, Oct 10, 2014	64.96	65.01	64.11	64.19
2377	NASDAQ	MORN	Thu, Oct 9, 2014	66.31	66.31	64.57	65.04
2376	NASDAQ	MORN	Wed, Oct 8, 2014	65.63	66.66	65.25	66.43
2375	NASDAQ	MORN	Tue, Oct 7, 2014	66.90	67.12	65.90	65.99
2374	NASDAQ	MORN	Mon, Oct 6, 2014	67.74	67.94	67.21	67.35
2373	NASDAQ	MORN	Fri, Oct 3, 2014	67.78	68.23	67.36	67.66
2372	NASDAQ	MORN	Thu, Oct 2, 2014	67.06	67.77	66.99	67.52
2371	NASDAQ	MORN	Wed, Oct 1, 2014	67.88	67.90	67.05	67.10
2370	NASDAQ	MORN	Tue, Sep 30, 2014	68.10	68.38	67.67	67.90
2369	NASDAQ	MORN	Mon, Sep 29, 2014	67.52	68.55	67.52	68.30
2368	NASDAQ	MORN	Fri, Sep 26, 2014	68.13	68.45	67.82	68.15
2367	NASDAQ	MORN	Thu, Sep 25, 2014	67.93	68.21	67.55	67.95
2366	NASDAQ	MORN	Wed, Sep 24, 2014	67.63	68.44	67.38	68.18
2365	NASDAQ	MORN	Tue, Sep 23, 2014	67.96	68.33	67.58	67.65
2364	NASDAQ	MORN	Mon, Sep 22, 2014	68.18	68.57	67.85	68.24
2363	NASDAQ	MORN	Fri, Sep 19, 2014	68.24	68.55	68.10	68.34
2362	NASDAQ	MORN	Thu, Sep 18, 2014	68.67	68.67	67.75	68.41
2361	NASDAQ	MORN	Wed, Sep 17, 2014	67.74	67.92	67.40	67.92
2360	NASDAQ	MORN	Tue, Sep 16, 2014	68.19	69.17	67.51	67.88
2359	NASDAQ	MORN	Mon, Sep 15, 2014	68.64	68.70	68.25	68.30
2358	NASDAQ	MORN	Fri, Sep 12, 2014	68.73	68.88	68.27	68.59
2357	NASDAQ	MORN	Thu, Sep 11, 2014	68.54	68.55	68.27	68.54
2356	NASDAQ	MORN	Wed, Sep 10, 2014	68.42	68.78	68.09	68.52
2355	NASDAQ	MORN	Tue, Sep 9, 2014	68.80	68.85	68.31	68.56
2354	NASDAQ	MORN	Mon, Sep 8, 2014	68.85	69.63	68.35	68.85
2353	NASDAQ	MORN	Fri, Sep 5, 2014	68.76	69.15	68.70	68.87
2352	NASDAQ	MORN	Thu, Sep 4, 2014	69.20	69.20	68.63	68.94
2351	NASDAQ	MORN	Wed, Sep 3, 2014	69.83	69.95	68.90	68.94
2350	NASDAQ	MORN	Tue, Sep 2, 2014	68.65	69.72	68.65	69.51
2349	NASDAQ	MORN	Fri, Aug 29, 2014	68.47	68.81	68.10	68.68
2348	NASDAQ	MORN	Thu, Aug 28, 2014	67.86	68.66	67.96	68.47
2347	NASDAQ	MORN	Wed, Aug 27, 2014	68.51	68.66	67.78	67.98
2346	NASDAQ	MORN	Tue, Aug 26, 2014	68.61	68.61	67.77	68.28
2345	NASDAQ	MORN	Mon, Aug 25, 2014	68.32	68.74	67.99	68.40
2344	NASDAQ	MORN	Fri, Aug 22, 2014	67.65	68.58	67.35	68.35
2343	NASDAQ	MORN	Thu, Aug 21, 2014	67.89	68.08	67.71	67.96
2342	NASDAQ	MORN	Wed, Aug 20, 2014	67.66	67.95	67.41	67.83
2341	NASDAQ	MORN	Tue, Aug 19, 2014	68.01	68.01	67.33	67.61
2340	NASDAQ	MORN	Mon, Aug 18, 2014	67.68	68.06	67.59	67.85
2339	NASDAQ	MORN	Fri, Aug 15, 2014	67.75	68.27	67.00	67.26
2338	NASDAQ	MORN	Thu, Aug 14, 2014	67.97	68.43	67.59	68.05
2337	NASDAQ	MORN	Wed, Aug 13, 2014	67.64	68.23	67.32	68.14
2336	NASDAQ	MORN	Tue, Aug 12, 2014	68.00	68.50	67.41	67.49
2335	NASDAQ	MORN	Mon, Aug 11, 2014	67.37	68.35	67.37	68.17
2334	NASDAQ	MORN	Fri, Aug 8, 2014	67.24	67.36	66.85	67.06
2333	NASDAQ	MORN	Thu, Aug 7, 2014	67.38	67.50	66.76	67.15
2332	NASDAQ	MORN	Wed, Aug 6, 2014	67.90	68.25	66.74	67.20
2331	NASDAQ	MORN	Tue, Aug 5, 2014	68.16	68.62	67.75	68.07
2330	NASDAQ	MORN	Mon, Aug 4, 2014	68.33	69.28	68.04	68.36
2329	NASDAQ	MORN	Fri, Aug 1, 2014	67.65	68.61	67.49	68.25
2328	NASDAQ	MORN	Thu, Jul 31, 2014	67.11	68.29	67.11	67.81
2327	NASDAQ	MORN	Wed, Jul 30, 2014	67.18	67.98	66.96	67.75
2326	NASDAQ	MORN	Tue, Jul 29, 2014	66.65	67.45	66.54	67.02
2325	NASDAQ	MORN	Mon, Jul 28, 2014	66.54	66.79	66.33	66.53
2324	NASDAQ	MORN	Fri, Jul 25, 2014	67.26	67.43	66.30	66.49
2323	NASDAQ	MORN	Thu, Jul 24, 2014	67.72	68.93	67.33	67.40
2322	NASDAQ	MORN	Wed, Jul 23, 2014	69.20	69.54	68.53	69.03
2321	NASDAQ	MORN	Tue, Jul 22, 2014	68.31	69.27	68.31	69.04
2320	NASDAQ	MORN	Mon, Jul 21, 2014	68.64	69.08	68.09	68.28
2319	NASDAQ	MORN	Fri, Jul 18, 2014	68.73	69.32	68.49	69.09
2318	NASDAQ	MORN	Thu, Jul 17, 2014	68.97	69.62	68.02	68.16
2317	NASDAQ	MORN	Wed, Jul 16, 2014	69.65	70.11	68.69	69.22
2316	NASDAQ	MORN	Tue, Jul 15, 2014	68.98	69.59	68.27	69.34
2315	NASDAQ	MORN	Mon, Jul 14, 2014	68.91	69.18	68.29	69.00
2314	NASDAQ	MORN	Fri, Jul 11, 2014	68.49	68.96	68.01	68.62
2313	NASDAQ	MORN	Thu, Jul 10, 2014	68.50	68.78	68.04	68.32
2312	NASDAQ	MORN	Wed, Jul 9, 2014	69.58	69.58	68.60	69.14
2311	NASDAQ	MORN	Tue, Jul 8, 2014	71.14	71.14	69.62	69.84
2310	NASDAQ	MORN	Mon, Jul 7, 2014	72.17	72.40	70.85	71.24
2309	NASDAQ	MORN	Thu, Jul 3, 2014	72.17	72.76	72.00	72.55
2308	NASDAQ	MORN	Wed, Jul 2, 2014	71.73	72.47	71.33	72.04
2307	NASDAQ	MORN	Tue, Jul 1, 2014	71.90	72.71	71.42	71.68
2306	NASDAQ	MORN	Mon, Jun 30, 2014	71.30	72.28	70.64	71.81
2305	NASDAQ	MORN	Fri, Jun 27, 2014	70.65	71.77	70.32	71.59
2304	NASDAQ	MORN	Thu, Jun 26, 2014	72.24	72.52	70.96	71.15
2303	NASDAQ	MORN	Wed, Jun 25, 2014	71.50	72.31	71.50	72.17
2302	NASDAQ	MORN	Tue, Jun 24, 2014	72.21	72.66	71.43	71.53
2301	NASDAQ	MORN	Mon, Jun 23, 2014	72.42	72.70	72.04	72.23
2300	NASDAQ	MORN	Fri, Jun 20, 2014	72.98	72.98	72.08	72.10
2299	NASDAQ	MORN	Thu, Jun 19, 2014	72.58	73.11	72.14	72.91
2298	NASDAQ	MORN	Wed, Jun 18, 2014	72.88	73.00	72.09	72.57
2297	NASDAQ	MORN	Tue, Jun 17, 2014	72.79	73.26	71.93	73.14
2296	NASDAQ	MORN	Mon, Jun 16, 2014	72.77	72.99	72.03	72.63
2295	NASDAQ	MORN	Fri, Jun 13, 2014	72.77	72.97	72.15	72.71
2294	NASDAQ	MORN	Thu, Jun 12, 2014	72.04	73.10	72.00	72.63
2293	NASDAQ	MORN	Wed, Jun 11, 2014	72.23	72.93	72.02	72.37
2292	NASDAQ	MORN	Tue, Jun 10, 2014	72.13	72.81	72.04	72.59
2291	NASDAQ	MORN	Mon, Jun 9, 2014	71.94	72.96	71.82	72.39
2290	NASDAQ	MORN	Fri, Jun 6, 2014	71.64	72.68	71.64	72.24
2289	NASDAQ	MORN	Thu, Jun 5, 2014	70.41	71.97	69.78	71.72
2288	NASDAQ	MORN	Wed, Jun 4, 2014	73.52	73.69	70.08	70.56
2287	NASDAQ	MORN	Tue, Jun 3, 2014	70.66	70.75	69.73	70.18
2286	NASDAQ	MORN	Mon, Jun 2, 2014	71.11	71.50	70.49	70.77
2285	NASDAQ	MORN	Fri, May 30, 2014	70.32	71.38	70.07	71.14
2284	NASDAQ	MORN	Thu, May 29, 2014	71.23	71.35	70.29	70.66
2283	NASDAQ	MORN	Wed, May 28, 2014	70.18	71.64	69.09	71.38
2282	NASDAQ	MORN	Tue, May 27, 2014	70.37	70.65	70.00	70.33
2281	NASDAQ	MORN	Fri, May 23, 2014	69.12	70.46	69.04	70.30
2280	NASDAQ	MORN	Thu, May 22, 2014	69.05	69.55	68.02	69.41
2279	NASDAQ	MORN	Wed, May 21, 2014	68.83	69.96	67.77	69.22
2278	NASDAQ	MORN	Tue, May 20, 2014	71.81	71.81	68.67	68.91
2277	NASDAQ	MORN	Mon, May 19, 2014	71.64	72.24	70.81	71.64
2276	NASDAQ	MORN	Fri, May 16, 2014	71.29	72.00	70.82	71.70
2275	NASDAQ	MORN	Thu, May 15, 2014	72.75	72.75	71.35	71.51
2274	NASDAQ	MORN	Wed, May 14, 2014	74.02	74.02	72.74	73.11
2273	NASDAQ	MORN	Tue, May 13, 2014	75.30	75.30	73.65	74.01
2272	NASDAQ	MORN	Mon, May 12, 2014	74.18	75.45	74.18	75.16
2271	NASDAQ	MORN	Fri, May 9, 2014	73.79	74.48	73.32	74.22
2270	NASDAQ	MORN	Thu, May 8, 2014	73.04	74.73	73.04	73.90
2269	NASDAQ	MORN	Wed, May 7, 2014	73.78	73.78	72.27	73.49
2268	NASDAQ	MORN	Tue, May 6, 2014	73.65	74.40	72.94	73.29
2267	NASDAQ	MORN	Mon, May 5, 2014	74.21	74.24	73.21	74.09
2266	NASDAQ	MORN	Fri, May 2, 2014	72.93	74.20	71.62	73.78
2265	NASDAQ	MORN	Thu, May 1, 2014	73.11	73.99	72.71	73.17
2264	NASDAQ	MORN	Wed, Apr 30, 2014	72.98	74.99	72.12	73.33
2263	NASDAQ	MORN	Tue, Apr 29, 2014	72.69	73.85	71.70	73.04
2262	NASDAQ	MORN	Mon, Apr 28, 2014	72.45	72.97	71.17	72.81
2261	NASDAQ	MORN	Fri, Apr 25, 2014	71.93	73.08	71.76	72.51
2260	NASDAQ	MORN	Thu, Apr 24, 2014	74.95	75.60	70.79	72.51
2259	NASDAQ	MORN	Wed, Apr 23, 2014	76.06	76.65	74.97	75.65
2258	NASDAQ	MORN	Tue, Apr 22, 2014	75.64	76.46	75.60	76.02
2257	NASDAQ	MORN	Mon, Apr 21, 2014	75.55	76.08	74.89	75.62
2256	NASDAQ	MORN	Thu, Apr 17, 2014	74.65	76.64	74.57	75.44
2255	NASDAQ	MORN	Wed, Apr 16, 2014	74.50	75.13	73.20	74.72
2254	NASDAQ	MORN	Tue, Apr 15, 2014	73.83	74.14	72.95	73.89
2253	NASDAQ	MORN	Mon, Apr 14, 2014	73.36	74.60	73.36	73.57
2252	NASDAQ	MORN	Fri, Apr 11, 2014	73.57	74.48	72.73	73.30
2251	NASDAQ	MORN	Thu, Apr 10, 2014	76.08	76.50	73.71	73.77
2250	NASDAQ	MORN	Wed, Apr 9, 2014	76.09	76.80	75.47	76.45
2249	NASDAQ	MORN	Tue, Apr 8, 2014	76.43	76.50	74.54	76.09
2248	NASDAQ	MORN	Mon, Apr 7, 2014	77.15	77.15	75.50	76.38
2247	NASDAQ	MORN	Fri, Apr 4, 2014	78.92	78.92	76.95	77.25
2246	NASDAQ	MORN	Thu, Apr 3, 2014	79.10	79.17	77.86	78.58
2245	NASDAQ	MORN	Wed, Apr 2, 2014	79.93	80.00	76.50	79.08
2244	NASDAQ	MORN	Tue, Apr 1, 2014	79.31	79.98	78.10	79.85
2243	NASDAQ	MORN	Mon, Mar 31, 2014	77.32	79.27	77.03	79.02
2242	NASDAQ	MORN	Fri, Mar 28, 2014	77.78	79.16	77.06	77.17
2241	NASDAQ	MORN	Thu, Mar 27, 2014	78.39	79.08	77.71	77.78
2240	NASDAQ	MORN	Wed, Mar 26, 2014	78.68	79.31	78.14	78.19
2239	NASDAQ	MORN	Tue, Mar 25, 2014	79.29	79.94	78.61	78.66
2238	NASDAQ	MORN	Mon, Mar 24, 2014	80.63	80.63	78.95	79.38
2237	NASDAQ	MORN	Fri, Mar 21, 2014	81.13	81.29	80.03	80.58
2236	NASDAQ	MORN	Thu, Mar 20, 2014	80.67	81.26	80.41	80.97
2235	NASDAQ	MORN	Wed, Mar 19, 2014	82.38	82.54	80.53	80.81
2234	NASDAQ	MORN	Tue, Mar 18, 2014	81.89	82.80	81.30	82.31
2233	NASDAQ	MORN	Mon, Mar 17, 2014	81.31	82.02	81.00	81.63
2232	NASDAQ	MORN	Fri, Mar 14, 2014	80.72	82.02	80.33	80.91
2231	NASDAQ	MORN	Thu, Mar 13, 2014	82.00	82.96	80.50	80.78
2230	NASDAQ	MORN	Wed, Mar 12, 2014	81.75	82.11	81.05	82.02
2229	NASDAQ	MORN	Tue, Mar 11, 2014	81.92	82.98	81.30	82.30
2228	NASDAQ	MORN	Mon, Mar 10, 2014	82.30	82.41	81.46	82.07
2227	NASDAQ	MORN	Fri, Mar 7, 2014	82.70	83.00	81.97	82.25
2226	NASDAQ	MORN	Thu, Mar 6, 2014	82.92	82.92	82.11	82.72
2225	NASDAQ	MORN	Wed, Mar 5, 2014	83.05	83.11	82.31	82.65
2224	NASDAQ	MORN	Tue, Mar 4, 2014	82.91	83.58	82.35	83.12
2223	NASDAQ	MORN	Mon, Mar 3, 2014	82.78	83.25	81.64	82.42
2222	NASDAQ	MORN	Fri, Feb 28, 2014	82.68	83.83	82.56	83.66
2221	NASDAQ	MORN	Thu, Feb 27, 2014	82.39	82.92	81.51	82.66
2220	NASDAQ	MORN	Wed, Feb 26, 2014	83.00	83.00	82.28	82.60
2219	NASDAQ	MORN	Tue, Feb 25, 2014	83.63	84.00	82.24	82.80
2218	NASDAQ	MORN	Mon, Feb 24, 2014	83.39	84.05	83.18	83.26
2217	NASDAQ	MORN	Fri, Feb 21, 2014	82.53	83.28	81.94	83.15
2216	NASDAQ	MORN	Thu, Feb 20, 2014	81.72	82.60	81.30	82.30
2215	NASDAQ	MORN	Wed, Feb 19, 2014	81.00	81.90	80.58	81.37
2214	NASDAQ	MORN	Tue, Feb 18, 2014	80.71	81.82	80.36	81.51
2213	NASDAQ	MORN	Fri, Feb 14, 2014	81.47	81.63	80.68	81.05
2212	NASDAQ	MORN	Thu, Feb 13, 2014	77.93	81.88	77.41	81.30
2211	NASDAQ	MORN	Wed, Feb 12, 2014	77.64	79.94	77.64	79.15
2210	NASDAQ	MORN	Tue, Feb 11, 2014	78.01	78.39	77.75	77.96
2209	NASDAQ	MORN	Mon, Feb 10, 2014	77.83	78.27	77.32	77.96
2208	NASDAQ	MORN	Fri, Feb 7, 2014	77.14	77.68	76.91	77.57
2207	NASDAQ	MORN	Thu, Feb 6, 2014	75.54	77.26	75.50	76.55
2206	NASDAQ	MORN	Wed, Feb 5, 2014	75.00	75.73	74.57	75.31
2205	NASDAQ	MORN	Tue, Feb 4, 2014	74.30	75.66	74.09	75.12
2204	NASDAQ	MORN	Mon, Feb 3, 2014	76.92	77.58	73.97	73.98
2203	NASDAQ	MORN	Fri, Jan 31, 2014	76.65	78.02	76.07	77.20
2202	NASDAQ	MORN	Thu, Jan 30, 2014	77.55	78.19	77.23	77.25
2201	NASDAQ	MORN	Wed, Jan 29, 2014	77.05	77.90	76.95	77.34
2200	NASDAQ	MORN	Tue, Jan 28, 2014	77.33	77.48	76.94	77.36
2199	NASDAQ	MORN	Mon, Jan 27, 2014	78.31	78.83	77.06	77.31
2198	NASDAQ	MORN	Fri, Jan 24, 2014	79.06	79.50	77.80	78.30
2197	NASDAQ	MORN	Thu, Jan 23, 2014	79.25	79.66	78.44	79.22
2196	NASDAQ	MORN	Wed, Jan 22, 2014	79.32	80.07	79.18	79.61
2195	NASDAQ	MORN	Tue, Jan 21, 2014	78.59	79.70	78.15	78.99
2194	NASDAQ	MORN	Fri, Jan 17, 2014	77.70	78.27	77.64	78.01
2193	NASDAQ	MORN	Thu, Jan 16, 2014	77.83	78.13	77.36	77.91
2192	NASDAQ	MORN	Wed, Jan 15, 2014	78.00	78.49	77.79	77.93
2191	NASDAQ	MORN	Tue, Jan 14, 2014	78.28	78.72	77.76	77.98
2190	NASDAQ	MORN	Mon, Jan 13, 2014	79.06	79.58	77.66	78.27
2189	NASDAQ	MORN	Fri, Jan 10, 2014	78.17	79.71	77.95	79.18
2188	NASDAQ	MORN	Thu, Jan 9, 2014	78.30	78.55	77.50	77.87
2187	NASDAQ	MORN	Wed, Jan 8, 2014	78.42	78.42	77.69	78.01
2186	NASDAQ	MORN	Tue, Jan 7, 2014	78.73	78.96	78.10	78.22
2185	NASDAQ	MORN	Mon, Jan 6, 2014	78.66	78.83	78.03	78.34
2184	NASDAQ	MORN	Fri, Jan 3, 2014	78.67	78.81	78.00	78.39
2183	NASDAQ	MORN	Thu, Jan 2, 2014	78.34	78.48	77.71	78.25
2182	NASDAQ	MORN	Tue, Dec 31, 2013	79.35	79.36	78.01	78.09
2181	NASDAQ	MORN	Mon, Dec 30, 2013	78.44	79.61	77.90	79.37
2180	NASDAQ	MORN	Fri, Dec 27, 2013	80.12	80.18	78.69	78.73
2179	NASDAQ	MORN	Thu, Dec 26, 2013	80.20	80.40	79.58	79.77
2178	NASDAQ	MORN	Tue, Dec 24, 2013	79.79	80.11	79.50	79.89
2177	NASDAQ	MORN	Mon, Dec 23, 2013	79.49	80.20	79.25	79.95
2176	NASDAQ	MORN	Fri, Dec 20, 2013	78.33	79.69	77.81	79.25
2175	NASDAQ	MORN	Thu, Dec 19, 2013	77.96	78.40	77.79	78.04
2174	NASDAQ	MORN	Wed, Dec 18, 2013	78.05	78.37	76.90	77.83
2173	NASDAQ	MORN	Tue, Dec 17, 2013	78.73	78.73	77.80	78.17
2172	NASDAQ	MORN	Mon, Dec 16, 2013	79.00	79.25	78.45	78.50
2171	NASDAQ	MORN	Fri, Dec 13, 2013	78.84	79.50	78.34	78.51
2170	NASDAQ	MORN	Thu, Dec 12, 2013	78.34	78.70	77.00	78.51
2169	NASDAQ	MORN	Wed, Dec 11, 2013	79.91	79.91	78.16	78.72
2168	NASDAQ	MORN	Tue, Dec 10, 2013	81.02	81.02	79.80	79.96
2167	NASDAQ	MORN	Mon, Dec 9, 2013	81.85	82.41	80.73	81.00
2166	NASDAQ	MORN	Fri, Dec 6, 2013	80.44	81.79	79.74	81.42
2165	NASDAQ	MORN	Thu, Dec 5, 2013	80.12	80.23	79.48	80.10
2164	NASDAQ	MORN	Wed, Dec 4, 2013	81.49	81.59	79.47	80.09
2163	NASDAQ	MORN	Tue, Dec 3, 2013	82.54	82.54	79.22	81.36
2162	NASDAQ	MORN	Mon, Dec 2, 2013	83.33	83.49	82.45	82.64
2161	NASDAQ	MORN	Fri, Nov 29, 2013	84.00	84.00	82.89	83.41
2160	NASDAQ	MORN	Wed, Nov 27, 2013	84.08	84.34	82.86	84.10
2159	NASDAQ	MORN	Tue, Nov 26, 2013	84.85	85.00	82.11	84.34
2158	NASDAQ	MORN	Mon, Nov 25, 2013	84.88	85.27	83.86	84.62
2157	NASDAQ	MORN	Fri, Nov 22, 2013	85.31	85.97	84.40	85.23
2156	NASDAQ	MORN	Thu, Nov 21, 2013	84.98	85.89	84.40	84.95
2155	NASDAQ	MORN	Wed, Nov 20, 2013	84.84	85.29	84.17	84.60
2154	NASDAQ	MORN	Tue, Nov 19, 2013	84.59	85.39	84.31	84.84
2153	NASDAQ	MORN	Mon, Nov 18, 2013	83.61	85.05	83.39	84.70
2152	NASDAQ	MORN	Fri, Nov 15, 2013	83.41	83.86	82.62	83.65
2151	NASDAQ	MORN	Thu, Nov 14, 2013	82.50	84.42	81.94	83.59
2150	NASDAQ	MORN	Wed, Nov 13, 2013	82.15	82.62	81.24	82.23
2149	NASDAQ	MORN	Tue, Nov 12, 2013	81.47	82.15	80.68	82.07
2148	NASDAQ	MORN	Mon, Nov 11, 2013	81.87	82.26	81.64	81.72
2147	NASDAQ	MORN	Fri, Nov 8, 2013	80.24	81.67	79.90	81.66
2146	NASDAQ	MORN	Thu, Nov 7, 2013	80.35	80.45	79.58	80.20
2145	NASDAQ	MORN	Wed, Nov 6, 2013	79.04	80.89	79.04	80.40
2144	NASDAQ	MORN	Tue, Nov 5, 2013	79.40	79.73	77.75	79.48
2143	NASDAQ	MORN	Mon, Nov 4, 2013	79.95	80.00	79.20	79.50
2142	NASDAQ	MORN	Fri, Nov 1, 2013	80.53	80.63	79.35	79.75
2141	NASDAQ	MORN	Thu, Oct 31, 2013	79.85	81.32	79.77	80.29
2140	NASDAQ	MORN	Wed, Oct 30, 2013	80.86	81.30	79.67	79.94
2139	NASDAQ	MORN	Tue, Oct 29, 2013	80.13	81.13	79.95	80.60
2138	NASDAQ	MORN	Mon, Oct 28, 2013	80.93	82.16	80.18	80.31
2137	NASDAQ	MORN	Fri, Oct 25, 2013	78.60	81.60	78.29	81.22
2136	NASDAQ	MORN	Thu, Oct 24, 2013	75.87	78.69	75.26	78.38
2135	NASDAQ	MORN	Wed, Oct 23, 2013	74.70	76.00	74.14	75.58
2134	NASDAQ	MORN	Tue, Oct 22, 2013	74.02	75.09	73.81	74.71
2133	NASDAQ	MORN	Mon, Oct 21, 2013	73.85	74.34	73.85	74.06
2132	NASDAQ	MORN	Fri, Oct 18, 2013	74.00	74.41	73.55	73.91
2131	NASDAQ	MORN	Thu, Oct 17, 2013	73.71	74.12	73.40	73.86
2130	NASDAQ	MORN	Wed, Oct 16, 2013	74.09	74.15	73.51	73.94
2129	NASDAQ	MORN	Tue, Oct 15, 2013	74.10	74.39	73.72	73.92
2128	NASDAQ	MORN	Mon, Oct 14, 2013	74.79	74.80	73.99	74.11
2127	NASDAQ	MORN	Fri, Oct 11, 2013	75.41	75.50	74.60	75.00
2126	NASDAQ	MORN	Thu, Oct 10, 2013	76.38	76.47	75.00	75.50
2125	NASDAQ	MORN	Wed, Oct 9, 2013	75.96	77.29	75.01	75.87
2124	NASDAQ	MORN	Tue, Oct 8, 2013	76.79	76.84	75.11	75.64
2123	NASDAQ	MORN	Mon, Oct 7, 2013	77.32	77.70	76.54	76.66
2122	NASDAQ	MORN	Fri, Oct 4, 2013	77.50	78.88	77.05	77.85
2121	NASDAQ	MORN	Thu, Oct 3, 2013	77.29	78.30	76.47	77.53
2120	NASDAQ	MORN	Wed, Oct 2, 2013	78.38	78.62	77.01	77.09
2119	NASDAQ	MORN	Tue, Oct 1, 2013	79.59	79.80	78.42	78.97
2118	NASDAQ	MORN	Mon, Sep 30, 2013	78.61	79.84	77.32	79.26
2117	NASDAQ	MORN	Fri, Sep 27, 2013	78.73	79.37	78.18	78.95
2116	NASDAQ	MORN	Thu, Sep 26, 2013	78.67	79.40	78.46	79.10
2115	NASDAQ	MORN	Wed, Sep 25, 2013	78.15	79.69	77.70	78.89
2114	NASDAQ	MORN	Tue, Sep 24, 2013	78.40	78.49	77.92	78.32
2113	NASDAQ	MORN	Mon, Sep 23, 2013	79.05	79.06	77.96	78.45
2112	NASDAQ	MORN	Fri, Sep 20, 2013	78.20	79.00	77.86	78.80
2111	NASDAQ	MORN	Thu, Sep 19, 2013	79.30	79.78	77.81	78.21
2110	NASDAQ	MORN	Wed, Sep 18, 2013	78.60	79.08	77.93	78.88
2109	NASDAQ	MORN	Tue, Sep 17, 2013	77.97	79.55	77.90	78.67
2108	NASDAQ	MORN	Mon, Sep 16, 2013	78.60	78.60	77.24	78.19
2107	NASDAQ	MORN	Fri, Sep 13, 2013	77.96	78.69	76.72	78.13
2106	NASDAQ	MORN	Thu, Sep 12, 2013	78.51	78.51	77.58	77.94
2105	NASDAQ	MORN	Wed, Sep 11, 2013	78.27	78.82	77.90	78.19
2104	NASDAQ	MORN	Tue, Sep 10, 2013	77.63	78.76	77.56	78.42
2103	NASDAQ	MORN	Mon, Sep 9, 2013	76.91	77.55	76.91	77.26
2102	NASDAQ	MORN	Fri, Sep 6, 2013	76.79	77.51	76.15	76.99
2101	NASDAQ	MORN	Thu, Sep 5, 2013	76.35	77.17	76.24	76.72
2100	NASDAQ	MORN	Wed, Sep 4, 2013	75.81	76.64	75.81	76.45
2099	NASDAQ	MORN	Tue, Sep 3, 2013	75.78	76.39	74.99	76.04
2098	NASDAQ	MORN	Fri, Aug 30, 2013	75.74	76.02	74.95	75.09
2097	NASDAQ	MORN	Thu, Aug 29, 2013	77.35	77.35	75.44	75.54
2096	NASDAQ	MORN	Wed, Aug 28, 2013	76.74	78.04	76.54	77.33
2095	NASDAQ	MORN	Tue, Aug 27, 2013	78.24	78.45	76.67	76.82
2094	NASDAQ	MORN	Mon, Aug 26, 2013	78.40	79.04	78.04	78.57
2093	NASDAQ	MORN	Fri, Aug 23, 2013	79.18	79.48	78.29	78.35
2092	NASDAQ	MORN	Thu, Aug 22, 2013	78.90	80.00	78.05	78.93
2091	NASDAQ	MORN	Wed, Aug 21, 2013	77.95	78.88	77.90	78.65
2090	NASDAQ	MORN	Tue, Aug 20, 2013	76.86	78.24	76.68	78.03
2089	NASDAQ	MORN	Mon, Aug 19, 2013	76.51	77.07	76.04	76.75
2088	NASDAQ	MORN	Fri, Aug 16, 2013	76.25	77.14	76.25	76.81
2087	NASDAQ	MORN	Thu, Aug 15, 2013	76.76	77.03	75.81	76.47
2086	NASDAQ	MORN	Wed, Aug 14, 2013	77.41	77.68	76.81	77.04
2085	NASDAQ	MORN	Tue, Aug 13, 2013	77.86	78.61	77.51	77.67
2084	NASDAQ	MORN	Mon, Aug 12, 2013	78.14	78.59	77.74	77.97
2083	NASDAQ	MORN	Fri, Aug 9, 2013	77.69	78.37	77.37	78.05
2082	NASDAQ	MORN	Thu, Aug 8, 2013	78.06	78.25	77.69	77.98
2081	NASDAQ	MORN	Wed, Aug 7, 2013	77.53	78.04	77.37	77.83
2080	NASDAQ	MORN	Tue, Aug 6, 2013	77.19	78.35	76.90	78.03
2079	NASDAQ	MORN	Mon, Aug 5, 2013	76.49	77.47	76.05	77.37
2078	NASDAQ	MORN	Fri, Aug 2, 2013	76.94	77.81	76.57	77.57
2077	NASDAQ	MORN	Thu, Aug 1, 2013	76.29	77.85	76.02	77.11
2076	NASDAQ	MORN	Wed, Jul 31, 2013	77.45	77.66	76.22	76.22
2075	NASDAQ	MORN	Tue, Jul 30, 2013	75.76	77.38	75.14	76.95
2074	NASDAQ	MORN	Mon, Jul 29, 2013	75.32	76.10	75.10	75.71
2073	NASDAQ	MORN	Fri, Jul 26, 2013	75.24	76.07	75.24	75.88
2072	NASDAQ	MORN	Thu, Jul 25, 2013	74.26	75.97	74.26	75.60
2071	NASDAQ	MORN	Wed, Jul 24, 2013	75.13	75.44	74.73	75.20
2070	NASDAQ	MORN	Tue, Jul 23, 2013	76.00	76.85	75.04	75.10
2069	NASDAQ	MORN	Mon, Jul 22, 2013	75.21	75.87	75.01	75.56
2068	NASDAQ	MORN	Fri, Jul 19, 2013	75.04	75.19	74.63	75.16
2067	NASDAQ	MORN	Thu, Jul 18, 2013	75.45	75.77	74.19	75.10
2066	NASDAQ	MORN	Wed, Jul 17, 2013	75.33	75.44	74.90	75.33
2065	NASDAQ	MORN	Tue, Jul 16, 2013	76.60	76.60	75.06	75.19
2064	NASDAQ	MORN	Mon, Jul 15, 2013	77.17	77.21	76.25	76.40
2063	NASDAQ	MORN	Fri, Jul 12, 2013	77.13	78.02	76.95	77.00
2062	NASDAQ	MORN	Thu, Jul 11, 2013	76.76	77.90	76.63	77.48
2061	NASDAQ	MORN	Wed, Jul 10, 2013	75.15	76.73	75.15	76.57
2060	NASDAQ	MORN	Tue, Jul 9, 2013	79.39	79.42	74.39	75.17
2059	NASDAQ	MORN	Mon, Jul 8, 2013	78.07	79.79	77.81	79.53
2058	NASDAQ	MORN	Fri, Jul 5, 2013	78.47	78.47	77.81	78.07
2057	NASDAQ	MORN	Wed, Jul 3, 2013	77.78	78.10	77.73	78.07
2056	NASDAQ	MORN	Tue, Jul 2, 2013	78.17	78.68	77.76	77.99
2055	NASDAQ	MORN	Mon, Jul 1, 2013	78.11	78.71	77.35	77.91
2054	NASDAQ	MORN	Fri, Jun 28, 2013	74.74	77.83	74.70	77.58
2053	NASDAQ	MORN	Thu, Jun 27, 2013	74.67	75.28	74.52	74.98
2052	NASDAQ	MORN	Wed, Jun 26, 2013	75.17	75.38	74.23	74.60
2051	NASDAQ	MORN	Tue, Jun 25, 2013	75.41	75.90	74.74	74.97
2050	NASDAQ	MORN	Mon, Jun 24, 2013	74.67	75.49	74.27	74.77
2049	NASDAQ	MORN	Fri, Jun 21, 2013	74.91	75.17	74.83	75.10
2048	NASDAQ	MORN	Thu, Jun 20, 2013	74.31	75.23	74.31	74.44
2047	NASDAQ	MORN	Wed, Jun 19, 2013	75.21	75.35	74.70	74.95
2046	NASDAQ	MORN	Tue, Jun 18, 2013	74.74	75.31	74.47	75.12
2045	NASDAQ	MORN	Mon, Jun 17, 2013	74.76	75.15	74.58	74.88
2044	NASDAQ	MORN	Fri, Jun 14, 2013	75.00	75.35	74.50	74.84
2043	NASDAQ	MORN	Thu, Jun 13, 2013	74.53	75.14	72.86	74.76
2042	NASDAQ	MORN	Wed, Jun 12, 2013	72.46	73.40	72.35	73.00
2041	NASDAQ	MORN	Tue, Jun 11, 2013	71.18	72.68	71.18	72.00
2040	NASDAQ	MORN	Mon, Jun 10, 2013	71.35	72.38	71.35	71.86
2039	NASDAQ	MORN	Fri, Jun 7, 2013	70.63	71.68	70.37	71.51
2038	NASDAQ	MORN	Thu, Jun 6, 2013	70.11	70.83	69.96	70.54
2037	NASDAQ	MORN	Wed, Jun 5, 2013	70.44	70.93	69.93	70.02
2036	NASDAQ	MORN	Tue, Jun 4, 2013	69.44	70.99	69.44	70.38
2035	NASDAQ	MORN	Mon, Jun 3, 2013	68.75	69.79	68.33	69.62
2034	NASDAQ	MORN	Fri, May 31, 2013	68.60	69.42	68.30	68.78
2033	NASDAQ	MORN	Thu, May 30, 2013	68.41	69.39	68.07	68.87
2032	NASDAQ	MORN	Wed, May 29, 2013	68.23	68.81	67.07	68.48
2031	NASDAQ	MORN	Tue, May 28, 2013	68.95	69.40	67.94	68.68
2030	NASDAQ	MORN	Fri, May 24, 2013	68.74	68.91	67.60	68.61
2029	NASDAQ	MORN	Thu, May 23, 2013	69.01	69.66	68.30	69.46
2028	NASDAQ	MORN	Wed, May 22, 2013	70.25	70.72	69.30	69.68
2027	NASDAQ	MORN	Tue, May 21, 2013	70.80	70.94	70.08	70.56
2026	NASDAQ	MORN	Mon, May 20, 2013	70.52	71.17	70.37	70.71
2025	NASDAQ	MORN	Fri, May 17, 2013	70.10	70.84	69.97	70.61
2024	NASDAQ	MORN	Thu, May 16, 2013	70.52	71.13	70.10	70.29
2023	NASDAQ	MORN	Wed, May 15, 2013	69.61	70.99	69.61	70.61
2022	NASDAQ	MORN	Tue, May 14, 2013	69.99	70.32	69.74	69.99
2021	NASDAQ	MORN	Mon, May 13, 2013	68.77	69.97	68.29	69.78
2020	NASDAQ	MORN	Fri, May 10, 2013	67.03	69.25	67.03	68.86
2019	NASDAQ	MORN	Thu, May 9, 2013	66.89	67.16	66.60	66.95
2018	NASDAQ	MORN	Wed, May 8, 2013	66.98	67.16	66.60	66.97
2017	NASDAQ	MORN	Tue, May 7, 2013	67.28	67.28	66.46	66.92
2016	NASDAQ	MORN	Mon, May 6, 2013	67.30	67.45	66.81	67.03
2015	NASDAQ	MORN	Fri, May 3, 2013	66.53	67.39	65.89	67.38
2014	NASDAQ	MORN	Thu, May 2, 2013	66.02	66.28	65.46	65.97
2013	NASDAQ	MORN	Wed, May 1, 2013	66.09	66.61	65.46	65.83
2012	NASDAQ	MORN	Tue, Apr 30, 2013	65.63	66.22	65.05	66.01
2011	NASDAQ	MORN	Mon, Apr 29, 2013	65.63	65.92	65.09	65.85
2010	NASDAQ	MORN	Fri, Apr 26, 2013	64.75	66.24	64.25	65.70
2009	NASDAQ	MORN	Thu, Apr 25, 2013	63.97	65.12	63.64	64.69
2008	NASDAQ	MORN	Wed, Apr 24, 2013	64.19	64.37	63.53	63.85
2007	NASDAQ	MORN	Tue, Apr 23, 2013	64.51	64.52	63.53	64.34
2006	NASDAQ	MORN	Mon, Apr 22, 2013	63.65	64.45	63.28	64.21
2005	NASDAQ	MORN	Fri, Apr 19, 2013	64.00	64.19	63.01	63.58
2004	NASDAQ	MORN	Thu, Apr 18, 2013	64.56	64.59	63.70	63.89
2003	NASDAQ	MORN	Wed, Apr 17, 2013	63.78	64.38	63.55	64.22
2002	NASDAQ	MORN	Tue, Apr 16, 2013	65.78	65.78	64.03	64.16
2001	NASDAQ	MORN	Mon, Apr 15, 2013	66.61	66.53	65.19	65.36
2000	NASDAQ	MORN	Fri, Apr 12, 2013	66.70	67.03	66.42	66.94
1999	NASDAQ	MORN	Thu, Apr 11, 2013	66.74	67.22	66.49	66.97
1998	NASDAQ	MORN	Wed, Apr 10, 2013	66.31	67.41	66.31	66.93
1997	NASDAQ	MORN	Tue, Apr 9, 2013	67.30	67.30	66.14	66.32
1996	NASDAQ	MORN	Mon, Apr 8, 2013	67.03	67.48	66.63	67.32
1995	NASDAQ	MORN	Fri, Apr 5, 2013	67.29	67.29	66.64	67.12
1994	NASDAQ	MORN	Thu, Apr 4, 2013	68.78	68.78	67.78	68.00
1993	NASDAQ	MORN	Wed, Apr 3, 2013	69.81	69.81	68.56	68.65
1992	NASDAQ	MORN	Tue, Apr 2, 2013	69.79	70.27	69.38	69.87
1991	NASDAQ	MORN	Mon, Apr 1, 2013	69.87	70.00	69.37	69.61
1990	NASDAQ	MORN	Thu, Mar 28, 2013	69.01	70.40	68.55	69.92
1989	NASDAQ	MORN	Wed, Mar 27, 2013	68.46	69.21	68.22	69.01
1988	NASDAQ	MORN	Tue, Mar 26, 2013	68.99	69.59	68.77	68.93
1987	NASDAQ	MORN	Mon, Mar 25, 2013	69.46	69.83	68.58	68.93
1986	NASDAQ	MORN	Fri, Mar 22, 2013	69.10	69.96	68.86	69.67
1985	NASDAQ	MORN	Thu, Mar 21, 2013	69.57	69.69	68.95	68.95
1984	NASDAQ	MORN	Wed, Mar 20, 2013	69.45	69.97	68.90	69.76
1983	NASDAQ	MORN	Tue, Mar 19, 2013	69.38	69.70	69.03	69.40
1982	NASDAQ	MORN	Mon, Mar 18, 2013	69.12	69.50	68.39	69.21
1981	NASDAQ	MORN	Fri, Mar 15, 2013	69.64	70.47	69.35	69.87
1980	NASDAQ	MORN	Thu, Mar 14, 2013	69.52	71.14	69.47	69.93
1979	NASDAQ	MORN	Wed, Mar 13, 2013	69.36	70.00	69.36	69.88
1978	NASDAQ	MORN	Tue, Mar 12, 2013	69.56	69.77	68.78	69.56
1977	NASDAQ	MORN	Mon, Mar 11, 2013	68.81	69.90	68.48	69.53
1976	NASDAQ	MORN	Fri, Mar 8, 2013	69.30	69.41	68.19	69.06
1975	NASDAQ	MORN	Thu, Mar 7, 2013	69.20	69.99	68.63	69.17
1974	NASDAQ	MORN	Wed, Mar 6, 2013	69.46	69.78	69.20	69.40
1973	NASDAQ	MORN	Tue, Mar 5, 2013	68.78	69.67	68.77	69.41
1972	NASDAQ	MORN	Mon, Mar 4, 2013	68.42	69.16	67.56	68.59
1971	NASDAQ	MORN	Fri, Mar 1, 2013	68.37	69.29	67.51	68.77
1970	NASDAQ	MORN	Thu, Feb 28, 2013	68.61	68.88	68.05	68.58
1969	NASDAQ	MORN	Wed, Feb 27, 2013	67.70	68.89	67.39	68.60
1968	NASDAQ	MORN	Tue, Feb 26, 2013	68.10	68.64	67.34	67.77
1967	NASDAQ	MORN	Mon, Feb 25, 2013	68.99	69.21	67.95	68.03
1966	NASDAQ	MORN	Fri, Feb 22, 2013	68.77	69.05	68.22	68.90
1965	NASDAQ	MORN	Thu, Feb 21, 2013	69.52	69.60	68.31	68.59
1964	NASDAQ	MORN	Wed, Feb 20, 2013	69.70	70.18	68.31	69.78
1963	NASDAQ	MORN	Tue, Feb 19, 2013	70.48	70.95	69.28	69.84
1962	NASDAQ	MORN	Fri, Feb 15, 2013	69.50	70.68	69.50	70.55
1961	NASDAQ	MORN	Thu, Feb 14, 2013	68.22	69.50	61.31	69.45
1960	NASDAQ	MORN	Wed, Feb 13, 2013	68.09	68.53	67.89	68.45
1959	NASDAQ	MORN	Tue, Feb 12, 2013	68.24	68.82	67.94	68.16
1958	NASDAQ	MORN	Mon, Feb 11, 2013	68.14	68.70	67.54	68.36
1957	NASDAQ	MORN	Fri, Feb 8, 2013	67.33	68.61	67.33	68.04
1956	NASDAQ	MORN	Thu, Feb 7, 2013	67.92	68.09	67.31	67.39
1955	NASDAQ	MORN	Wed, Feb 6, 2013	67.54	68.04	67.23	67.94
1954	NASDAQ	MORN	Tue, Feb 5, 2013	67.73	67.95	67.48	67.62
1953	NASDAQ	MORN	Mon, Feb 4, 2013	67.85	67.92	66.65	67.44
1952	NASDAQ	MORN	Fri, Feb 1, 2013	67.85	68.32	67.85	68.05
1951	NASDAQ	MORN	Thu, Jan 31, 2013	67.00	67.89	66.96	67.69
1950	NASDAQ	MORN	Wed, Jan 30, 2013	66.91	67.26	66.75	66.91
1949	NASDAQ	MORN	Tue, Jan 29, 2013	66.68	67.14	62.72	66.83
1948	NASDAQ	MORN	Mon, Jan 28, 2013	66.29	66.82	66.06	66.68
1947	NASDAQ	MORN	Fri, Jan 25, 2013	66.16	66.45	65.84	66.33
1946	NASDAQ	MORN	Thu, Jan 24, 2013	65.42	66.07	65.20	65.99
1945	NASDAQ	MORN	Wed, Jan 23, 2013	65.55	65.62	65.37	65.49
1944	NASDAQ	MORN	Tue, Jan 22, 2013	65.47	65.99	64.68	65.48
1943	NASDAQ	MORN	Fri, Jan 18, 2013	65.31	65.39	65.02	65.06
1942	NASDAQ	MORN	Thu, Jan 17, 2013	64.94	65.51	64.92	65.27
1941	NASDAQ	MORN	Wed, Jan 16, 2013	65.20	65.29	64.60	64.76
1940	NASDAQ	MORN	Tue, Jan 15, 2013	65.02	65.35	64.97	65.21
1939	NASDAQ	MORN	Mon, Jan 14, 2013	65.21	65.46	65.00	65.14
1938	NASDAQ	MORN	Fri, Jan 11, 2013	65.21	65.36	64.81	65.25
1937	NASDAQ	MORN	Thu, Jan 10, 2013	65.22	65.49	64.95	65.10
1936	NASDAQ	MORN	Wed, Jan 9, 2013	64.58	65.16	64.58	65.14
1935	NASDAQ	MORN	Tue, Jan 8, 2013	63.42	64.97	63.42	64.64
1934	NASDAQ	MORN	Mon, Jan 7, 2013	62.90	63.59	62.76	63.56
1933	NASDAQ	MORN	Fri, Jan 4, 2013	63.35	63.35	62.74	62.94
1932	NASDAQ	MORN	Thu, Jan 3, 2013	63.54	63.58	62.57	63.12
1931	NASDAQ	MORN	Wed, Jan 2, 2013	63.29	63.96	63.16	63.63
1930	NASDAQ	MORN	Mon, Dec 31, 2012	61.95	62.96	61.56	62.83
1929	NASDAQ	MORN	Fri, Dec 28, 2012	61.86	62.53	61.69	62.14
1928	NASDAQ	MORN	Thu, Dec 27, 2012	62.19	62.86	62.19	62.52
1927	NASDAQ	MORN	Wed, Dec 26, 2012	63.50	63.59	62.21	62.51
1926	NASDAQ	MORN	Mon, Dec 24, 2012	63.58	64.00	63.04	63.50
1925	NASDAQ	MORN	Fri, Dec 21, 2012	63.48	64.12	62.90	63.81
1924	NASDAQ	MORN	Thu, Dec 20, 2012	64.31	64.48	63.91	64.24
1923	NASDAQ	MORN	Wed, Dec 19, 2012	64.23	64.64	64.15	64.30
1922	NASDAQ	MORN	Tue, Dec 18, 2012	64.10	64.69	63.92	64.32
1921	NASDAQ	MORN	Mon, Dec 17, 2012	64.75	64.75	62.07	64.28
1920	NASDAQ	MORN	Fri, Dec 14, 2012	65.14	65.62	64.32	64.52
1919	NASDAQ	MORN	Thu, Dec 13, 2012	64.92	65.26	64.40	65.23
1918	NASDAQ	MORN	Wed, Dec 12, 2012	65.48	65.48	64.83	64.88
1917	NASDAQ	MORN	Tue, Dec 11, 2012	64.30	65.21	63.91	65.12
1916	NASDAQ	MORN	Mon, Dec 10, 2012	64.11	64.77	63.95	64.26
1915	NASDAQ	MORN	Fri, Dec 7, 2012	64.35	64.90	63.89	64.58
1914	NASDAQ	MORN	Thu, Dec 6, 2012	63.22	64.35	63.22	64.28
1913	NASDAQ	MORN	Wed, Dec 5, 2012	61.77	63.60	61.63	63.54
1912	NASDAQ	MORN	Tue, Dec 4, 2012	63.63	64.39	61.39	61.75
1911	NASDAQ	MORN	Mon, Dec 3, 2012	64.11	64.22	63.30	63.45
1910	NASDAQ	MORN	Fri, Nov 30, 2012	63.44	63.96	62.98	63.83
1909	NASDAQ	MORN	Thu, Nov 29, 2012	63.37	64.29	62.79	63.30
1908	NASDAQ	MORN	Wed, Nov 28, 2012	62.75	63.52	62.17	63.25
1907	NASDAQ	MORN	Tue, Nov 27, 2012	62.93	63.32	62.62	63.00
1906	NASDAQ	MORN	Mon, Nov 26, 2012	63.23	63.80	62.76	63.00
1905	NASDAQ	MORN	Fri, Nov 23, 2012	63.30	63.82	62.64	63.61
1904	NASDAQ	MORN	Wed, Nov 21, 2012	62.89	63.30	61.76	63.25
1903	NASDAQ	MORN	Tue, Nov 20, 2012	62.97	63.43	62.15	62.86
1902	NASDAQ	MORN	Mon, Nov 19, 2012	62.66	63.11	62.56	62.89
1901	NASDAQ	MORN	Fri, Nov 16, 2012	61.56	62.75	61.53	62.37
1900	NASDAQ	MORN	Thu, Nov 15, 2012	61.92	62.09	60.69	61.59
1899	NASDAQ	MORN	Wed, Nov 14, 2012	62.79	62.89	60.76	61.88
1898	NASDAQ	MORN	Tue, Nov 13, 2012	63.18	63.32	62.22	62.51
1897	NASDAQ	MORN	Mon, Nov 12, 2012	63.48	63.63	62.69	63.31
1896	NASDAQ	MORN	Fri, Nov 9, 2012	63.10	63.87	62.95	63.30
1895	NASDAQ	MORN	Thu, Nov 8, 2012	63.52	63.99	63.27	63.34
1894	NASDAQ	MORN	Wed, Nov 7, 2012	63.61	63.83	63.20	63.56
1893	NASDAQ	MORN	Tue, Nov 6, 2012	63.68	64.48	63.57	63.83
1892	NASDAQ	MORN	Mon, Nov 5, 2012	63.41	63.92	63.09	63.51
1891	NASDAQ	MORN	Fri, Nov 2, 2012	64.41	64.64	63.23	63.31
1890	NASDAQ	MORN	Thu, Nov 1, 2012	62.89	64.60	62.88	64.39
1889	NASDAQ	MORN	Wed, Oct 31, 2012	62.64	63.27	62.23	62.98
1888	NASDAQ	MORN	Fri, Oct 26, 2012	62.85	62.98	62.27	62.59
1887	NASDAQ	MORN	Thu, Oct 25, 2012	62.89	62.95	61.48	62.69
1886	NASDAQ	MORN	Wed, Oct 24, 2012	63.52	63.80	61.88	62.54
1885	NASDAQ	MORN	Tue, Oct 23, 2012	62.62	63.71	62.62	63.49
1884	NASDAQ	MORN	Mon, Oct 22, 2012	63.28	63.54	63.02	63.25
1883	NASDAQ	MORN	Fri, Oct 19, 2012	63.55	64.09	62.99	63.16
1882	NASDAQ	MORN	Thu, Oct 18, 2012	64.16	64.72	63.98	64.00
1881	NASDAQ	MORN	Wed, Oct 17, 2012	64.50	64.62	63.64	64.33
1880	NASDAQ	MORN	Tue, Oct 16, 2012	64.02	64.47	63.99	64.43
1879	NASDAQ	MORN	Mon, Oct 15, 2012	63.85	64.19	63.66	64.02
1878	NASDAQ	MORN	Fri, Oct 12, 2012	63.29	63.81	63.29	63.61
1877	NASDAQ	MORN	Thu, Oct 11, 2012	63.50	64.06	63.16	63.26
1876	NASDAQ	MORN	Wed, Oct 10, 2012	63.05	63.73	63.05	63.29
1875	NASDAQ	MORN	Tue, Oct 9, 2012	63.82	64.10	62.85	63.24
1874	NASDAQ	MORN	Mon, Oct 8, 2012	63.45	64.05	63.45	63.84
1873	NASDAQ	MORN	Fri, Oct 5, 2012	64.10	64.16	63.64	63.87
1872	NASDAQ	MORN	Thu, Oct 4, 2012	63.70	63.99	63.33	63.96
1871	NASDAQ	MORN	Wed, Oct 3, 2012	63.45	63.60	63.16	63.52
1870	NASDAQ	MORN	Tue, Oct 2, 2012	63.91	63.91	63.10	63.29
1869	NASDAQ	MORN	Mon, Oct 1, 2012	63.13	63.88	62.53	63.70
1868	NASDAQ	MORN	Fri, Sep 28, 2012	62.25	63.00	61.99	62.64
1867	NASDAQ	MORN	Thu, Sep 27, 2012	62.61	63.08	62.28	62.63
1866	NASDAQ	MORN	Wed, Sep 26, 2012	62.20	62.52	61.99	62.39
1865	NASDAQ	MORN	Tue, Sep 25, 2012	62.62	62.74	62.17	62.24
1864	NASDAQ	MORN	Mon, Sep 24, 2012	61.78	62.73	61.78	62.61
1863	NASDAQ	MORN	Fri, Sep 21, 2012	62.30	62.87	62.19	62.43
1862	NASDAQ	MORN	Thu, Sep 20, 2012	61.33	62.97	61.10	62.16
1861	NASDAQ	MORN	Wed, Sep 19, 2012	61.77	62.54	61.54	61.84
1860	NASDAQ	MORN	Tue, Sep 18, 2012	61.83	62.00	61.66	61.87
1859	NASDAQ	MORN	Mon, Sep 17, 2012	61.55	61.82	60.92	61.73
1858	NASDAQ	MORN	Fri, Sep 14, 2012	61.24	61.79	60.63	61.63
1857	NASDAQ	MORN	Thu, Sep 13, 2012	60.80	61.30	60.80	61.30
1856	NASDAQ	MORN	Wed, Sep 12, 2012	60.78	61.22	60.60	60.95
1855	NASDAQ	MORN	Tue, Sep 11, 2012	60.56	61.00	60.26	60.82
1854	NASDAQ	MORN	Mon, Sep 10, 2012	60.60	60.87	60.34	60.75
1853	NASDAQ	MORN	Fri, Sep 7, 2012	60.70	61.19	60.50	60.70
1852	NASDAQ	MORN	Thu, Sep 6, 2012	60.00	60.99	59.77	60.79
1851	NASDAQ	MORN	Wed, Sep 5, 2012	59.86	60.00	59.23	59.92
1850	NASDAQ	MORN	Tue, Sep 4, 2012	59.40	60.00	59.01	59.94
1849	NASDAQ	MORN	Fri, Aug 31, 2012	59.50	59.92	59.32	59.41
1848	NASDAQ	MORN	Thu, Aug 30, 2012	59.15	59.65	58.99	59.28
1847	NASDAQ	MORN	Wed, Aug 29, 2012	59.10	59.59	58.58	59.29
1846	NASDAQ	MORN	Tue, Aug 28, 2012	58.71	59.50	58.53	59.37
1845	NASDAQ	MORN	Mon, Aug 27, 2012	58.75	58.76	58.36	58.71
1844	NASDAQ	MORN	Fri, Aug 24, 2012	58.04	58.84	58.00	58.60
1843	NASDAQ	MORN	Thu, Aug 23, 2012	58.29	58.82	58.00	58.36
1842	NASDAQ	MORN	Wed, Aug 22, 2012	57.86	58.48	56.91	58.30
1841	NASDAQ	MORN	Tue, Aug 21, 2012	57.86	58.29	57.48	57.87
1840	NASDAQ	MORN	Mon, Aug 20, 2012	58.00	58.23	57.08	57.63
1839	NASDAQ	MORN	Fri, Aug 17, 2012	57.69	58.03	57.63	58.00
1838	NASDAQ	MORN	Thu, Aug 16, 2012	57.80	58.07	57.72	57.90
1837	NASDAQ	MORN	Wed, Aug 15, 2012	57.85	58.13	57.64	58.03
1836	NASDAQ	MORN	Tue, Aug 14, 2012	58.35	58.76	57.58	57.98
1835	NASDAQ	MORN	Mon, Aug 13, 2012	58.23	58.51	57.66	58.35
1834	NASDAQ	MORN	Fri, Aug 10, 2012	58.13	58.88	57.97	58.12
1833	NASDAQ	MORN	Thu, Aug 9, 2012	58.18	58.79	58.18	58.42
1832	NASDAQ	MORN	Wed, Aug 8, 2012	57.68	58.48	57.54	58.32
1831	NASDAQ	MORN	Tue, Aug 7, 2012	57.59	58.46	57.40	57.74
1830	NASDAQ	MORN	Mon, Aug 6, 2012	57.70	58.05	57.27	57.49
1829	NASDAQ	MORN	Fri, Aug 3, 2012	57.63	58.19	56.46	57.71
1828	NASDAQ	MORN	Thu, Aug 2, 2012	57.09	58.16	56.35	57.01
1827	NASDAQ	MORN	Wed, Aug 1, 2012	58.16	59.10	57.37	57.48
1826	NASDAQ	MORN	Tue, Jul 31, 2012	58.24	59.02	57.94	58.07
1825	NASDAQ	MORN	Mon, Jul 30, 2012	58.55	58.80	57.74	58.14
1824	NASDAQ	MORN	Fri, Jul 27, 2012	59.59	59.77	58.29	58.62
1823	NASDAQ	MORN	Thu, Jul 26, 2012	58.84	59.78	58.26	59.28
1822	NASDAQ	MORN	Wed, Jul 25, 2012	57.78	58.81	57.78	58.18
1821	NASDAQ	MORN	Tue, Jul 24, 2012	58.19	58.50	57.51	57.89
1820	NASDAQ	MORN	Mon, Jul 23, 2012	58.34	58.59	57.91	57.99
1819	NASDAQ	MORN	Fri, Jul 20, 2012	58.75	59.44	58.59	58.98
1818	NASDAQ	MORN	Thu, Jul 19, 2012	59.14	59.47	58.73	58.96
1817	NASDAQ	MORN	Wed, Jul 18, 2012	59.03	59.45	58.94	59.20
1816	NASDAQ	MORN	Tue, Jul 17, 2012	59.70	59.90	59.02	59.26
1815	NASDAQ	MORN	Mon, Jul 16, 2012	59.75	59.98	59.24	59.47
1814	NASDAQ	MORN	Fri, Jul 13, 2012	58.76	60.00	58.76	59.93
1813	NASDAQ	MORN	Thu, Jul 12, 2012	59.12	59.15	57.69	58.70
1812	NASDAQ	MORN	Wed, Jul 11, 2012	59.27	59.66	58.86	59.37
1811	NASDAQ	MORN	Tue, Jul 10, 2012	59.78	59.98	59.45	59.49
1810	NASDAQ	MORN	Mon, Jul 9, 2012	59.51	59.82	59.38	59.71
1809	NASDAQ	MORN	Fri, Jul 6, 2012	59.15	59.93	59.15	59.61
1808	NASDAQ	MORN	Thu, Jul 5, 2012	59.77	60.00	58.85	59.69
1807	NASDAQ	MORN	Tue, Jul 3, 2012	59.47	60.13	58.95	59.68
1806	NASDAQ	MORN	Mon, Jul 2, 2012	58.00	59.58	57.70	59.55
1805	NASDAQ	MORN	Fri, Jun 29, 2012	57.67	57.98	57.50	57.84
1804	NASDAQ	MORN	Thu, Jun 28, 2012	57.55	57.77	56.58	56.95
1803	NASDAQ	MORN	Wed, Jun 27, 2012	56.68	57.99	56.09	57.97
1802	NASDAQ	MORN	Tue, Jun 26, 2012	56.48	57.14	56.25	56.54
1801	NASDAQ	MORN	Mon, Jun 25, 2012	57.20	57.20	56.38	56.50
1800	NASDAQ	MORN	Fri, Jun 22, 2012	57.84	58.18	57.48	57.67
1799	NASDAQ	MORN	Thu, Jun 21, 2012	58.30	58.58	57.64	57.64
1798	NASDAQ	MORN	Wed, Jun 20, 2012	58.69	59.04	58.10	58.45
1797	NASDAQ	MORN	Tue, Jun 19, 2012	58.25	58.85	57.79	58.81
1796	NASDAQ	MORN	Mon, Jun 18, 2012	57.19	58.09	57.01	57.95
1795	NASDAQ	MORN	Fri, Jun 15, 2012	57.26	57.85	57.20	57.36
1794	NASDAQ	MORN	Thu, Jun 14, 2012	57.10	57.53	56.87	57.37
1793	NASDAQ	MORN	Wed, Jun 13, 2012	56.79	57.79	56.79	56.99
1792	NASDAQ	MORN	Tue, Jun 12, 2012	57.33	57.86	57.02	57.15
1791	NASDAQ	MORN	Mon, Jun 11, 2012	58.00	58.02	56.50	57.33
1790	NASDAQ	MORN	Fri, Jun 8, 2012	57.27	57.99	57.25	57.87
1789	NASDAQ	MORN	Thu, Jun 7, 2012	57.62	58.00	57.40	57.40
1788	NASDAQ	MORN	Wed, Jun 6, 2012	56.30	57.36	56.30	57.20
1787	NASDAQ	MORN	Tue, Jun 5, 2012	55.14	56.25	55.14	56.14
1786	NASDAQ	MORN	Mon, Jun 4, 2012	55.24	55.79	55.10	55.37
1785	NASDAQ	MORN	Fri, Jun 1, 2012	55.05	55.70	54.71	55.27
1784	NASDAQ	MORN	Thu, May 31, 2012	56.43	56.43	55.50	55.94
1783	NASDAQ	MORN	Wed, May 30, 2012	57.03	57.35	56.09	56.46
1782	NASDAQ	MORN	Tue, May 29, 2012	57.07	57.95	56.83	57.47
1781	NASDAQ	MORN	Fri, May 25, 2012	57.20	57.35	56.51	57.04
1780	NASDAQ	MORN	Thu, May 24, 2012	56.98	57.54	56.48	57.33
1779	NASDAQ	MORN	Wed, May 23, 2012	56.13	57.15	56.13	57.10
1778	NASDAQ	MORN	Tue, May 22, 2012	56.01	57.29	56.01	56.61
1777	NASDAQ	MORN	Mon, May 21, 2012	55.28	56.32	54.96	56.01
1776	NASDAQ	MORN	Fri, May 18, 2012	55.77	56.40	55.22	55.36
1775	NASDAQ	MORN	Thu, May 17, 2012	56.52	56.70	55.55	55.60
1774	NASDAQ	MORN	Wed, May 16, 2012	56.07	56.85	56.07	56.49
1773	NASDAQ	MORN	Tue, May 15, 2012	55.28	56.54	55.26	56.10
1772	NASDAQ	MORN	Mon, May 14, 2012	55.58	55.69	55.24	55.43
1771	NASDAQ	MORN	Fri, May 11, 2012	55.51	56.24	55.51	55.88
1770	NASDAQ	MORN	Thu, May 10, 2012	55.73	56.10	55.51	55.89
1769	NASDAQ	MORN	Wed, May 9, 2012	54.81	55.64	54.72	55.31
1768	NASDAQ	MORN	Tue, May 8, 2012	55.41	55.72	54.78	55.19
1767	NASDAQ	MORN	Mon, May 7, 2012	55.90	55.97	55.58	55.73
1766	NASDAQ	MORN	Fri, May 4, 2012	56.58	56.58	56.09	56.10
1765	NASDAQ	MORN	Thu, May 3, 2012	56.96	57.38	56.54	56.67
1764	NASDAQ	MORN	Wed, May 2, 2012	56.90	57.44	56.41	56.77
1763	NASDAQ	MORN	Tue, May 1, 2012	57.89	58.26	57.20	57.38
1762	NASDAQ	MORN	Mon, Apr 30, 2012	58.40	58.40	57.59	57.72
1761	NASDAQ	MORN	Fri, Apr 27, 2012	58.88	60.36	57.85	58.53
1760	NASDAQ	MORN	Thu, Apr 26, 2012	63.17	63.24	58.44	58.55
1759	NASDAQ	MORN	Wed, Apr 25, 2012	62.96	63.57	62.72	63.28
1758	NASDAQ	MORN	Tue, Apr 24, 2012	62.16	62.99	62.16	62.63
1757	NASDAQ	MORN	Mon, Apr 23, 2012	62.16	62.46	61.93	62.22
1756	NASDAQ	MORN	Fri, Apr 20, 2012	61.89	62.91	61.68	62.71
1755	NASDAQ	MORN	Thu, Apr 19, 2012	61.44	62.11	61.40	61.92
1754	NASDAQ	MORN	Wed, Apr 18, 2012	61.36	61.82	61.19	61.42
1753	NASDAQ	MORN	Tue, Apr 17, 2012	61.22	61.56	60.78	61.42
1752	NASDAQ	MORN	Mon, Apr 16, 2012	61.12	61.32	60.82	60.89
1751	NASDAQ	MORN	Fri, Apr 13, 2012	60.88	61.29	60.70	60.99
1750	NASDAQ	MORN	Thu, Apr 12, 2012	61.21	61.39	60.79	61.09
1749	NASDAQ	MORN	Wed, Apr 11, 2012	60.74	61.23	60.74	61.23
1748	NASDAQ	MORN	Tue, Apr 10, 2012	61.24	61.47	60.26	60.40
1747	NASDAQ	MORN	Mon, Apr 9, 2012	61.26	61.36	60.82	61.15
1746	NASDAQ	MORN	Thu, Apr 5, 2012	62.04	62.30	61.57	61.89
1745	NASDAQ	MORN	Wed, Apr 4, 2012	62.39	62.54	62.29	62.38
1744	NASDAQ	MORN	Tue, Apr 3, 2012	62.96	63.10	62.52	62.89
1743	NASDAQ	MORN	Mon, Apr 2, 2012	62.98	63.24	62.76	62.81
1742	NASDAQ	MORN	Fri, Mar 30, 2012	62.75	63.25	62.48	63.05
1741	NASDAQ	MORN	Thu, Mar 29, 2012	61.95	62.62	61.87	62.52
1740	NASDAQ	MORN	Wed, Mar 28, 2012	62.12	62.49	62.04	62.31
1739	NASDAQ	MORN	Tue, Mar 27, 2012	62.00	62.32	61.47	62.15
1738	NASDAQ	MORN	Mon, Mar 26, 2012	61.50	62.32	61.42	62.21
1737	NASDAQ	MORN	Fri, Mar 23, 2012	60.85	61.18	60.31	61.15
1736	NASDAQ	MORN	Thu, Mar 22, 2012	60.99	61.21	60.28	60.56
1735	NASDAQ	MORN	Wed, Mar 21, 2012	61.17	61.38	60.70	61.19
1734	NASDAQ	MORN	Tue, Mar 20, 2012	60.72	61.25	60.72	61.00
1733	NASDAQ	MORN	Mon, Mar 19, 2012	60.66	61.37	60.61	61.04
1732	NASDAQ	MORN	Fri, Mar 16, 2012	60.62	60.89	60.57	60.72
1731	NASDAQ	MORN	Thu, Mar 15, 2012	59.96	60.73	59.79	60.67
1730	NASDAQ	MORN	Wed, Mar 14, 2012	60.23	60.54	59.98	59.98
1729	NASDAQ	MORN	Tue, Mar 13, 2012	59.75	60.49	59.75	60.48
1728	NASDAQ	MORN	Mon, Mar 12, 2012	59.82	60.03	59.50	59.72
1727	NASDAQ	MORN	Fri, Mar 9, 2012	59.84	59.98	59.40	59.80
1726	NASDAQ	MORN	Thu, Mar 8, 2012	59.34	59.96	59.34	59.79
1725	NASDAQ	MORN	Wed, Mar 7, 2012	59.28	59.41	58.98	59.26
1724	NASDAQ	MORN	Tue, Mar 6, 2012	59.65	59.86	58.72	58.94
1723	NASDAQ	MORN	Mon, Mar 5, 2012	59.89	60.08	59.69	60.06
1722	NASDAQ	MORN	Fri, Mar 2, 2012	59.95	60.11	59.73	59.89
1721	NASDAQ	MORN	Thu, Mar 1, 2012	59.99	60.06	59.74	60.04
1720	NASDAQ	MORN	Wed, Feb 29, 2012	59.67	60.03	59.58	59.87
1719	NASDAQ	MORN	Tue, Feb 28, 2012	59.55	59.79	58.71	59.69
1718	NASDAQ	MORN	Mon, Feb 27, 2012	59.49	59.97	57.97	59.93
1717	NASDAQ	MORN	Fri, Feb 24, 2012	59.88	60.10	59.52	60.10
1716	NASDAQ	MORN	Thu, Feb 23, 2012	59.72	60.42	59.72	60.00
1715	NASDAQ	MORN	Wed, Feb 22, 2012	60.55	61.12	59.40	59.74
1714	NASDAQ	MORN	Tue, Feb 21, 2012	61.26	61.26	59.39	59.93
1713	NASDAQ	MORN	Fri, Feb 17, 2012	61.70	61.84	61.28	61.61
1712	NASDAQ	MORN	Thu, Feb 16, 2012	60.64	62.00	60.64	61.75
1711	NASDAQ	MORN	Wed, Feb 15, 2012	61.34	61.90	60.77	60.94
1710	NASDAQ	MORN	Tue, Feb 14, 2012	61.18	61.34	60.87	61.25
1709	NASDAQ	MORN	Mon, Feb 13, 2012	61.25	61.39	60.76	61.39
1708	NASDAQ	MORN	Fri, Feb 10, 2012	60.14	61.01	60.14	60.81
1707	NASDAQ	MORN	Thu, Feb 9, 2012	60.49	61.18	60.26	61.13
1706	NASDAQ	MORN	Wed, Feb 8, 2012	60.68	60.96	60.34	60.50
1705	NASDAQ	MORN	Tue, Feb 7, 2012	60.62	61.06	60.37	60.76
1704	NASDAQ	MORN	Mon, Feb 6, 2012	60.45	61.24	59.76	60.95
1703	NASDAQ	MORN	Fri, Feb 3, 2012	60.16	60.89	60.11	60.89
1702	NASDAQ	MORN	Thu, Feb 2, 2012	60.12	60.42	59.67	59.76
1701	NASDAQ	MORN	Wed, Feb 1, 2012	59.95	60.42	59.64	60.23
1700	NASDAQ	MORN	Tue, Jan 31, 2012	59.83	59.87	59.27	59.77
1699	NASDAQ	MORN	Mon, Jan 30, 2012	59.22	59.70	59.22	59.52
1698	NASDAQ	MORN	Fri, Jan 27, 2012	59.72	60.00	59.51	59.77
1697	NASDAQ	MORN	Thu, Jan 26, 2012	59.59	60.09	59.34	59.97
1696	NASDAQ	MORN	Wed, Jan 25, 2012	59.28	59.52	59.17	59.50
1695	NASDAQ	MORN	Tue, Jan 24, 2012	59.30	59.50	59.05	59.40
1694	NASDAQ	MORN	Mon, Jan 23, 2012	59.14	59.56	59.14	59.40
1693	NASDAQ	MORN	Fri, Jan 20, 2012	59.28	59.61	58.89	59.46
1692	NASDAQ	MORN	Thu, Jan 19, 2012	59.38	59.58	59.26	59.44
1691	NASDAQ	MORN	Wed, Jan 18, 2012	58.56	59.45	58.18	59.44
1690	NASDAQ	MORN	Tue, Jan 17, 2012	59.23	59.25	58.37	58.55
1689	NASDAQ	MORN	Fri, Jan 13, 2012	59.31	59.31	58.69	58.91
1688	NASDAQ	MORN	Thu, Jan 12, 2012	59.68	59.68	58.95	59.50
1687	NASDAQ	MORN	Wed, Jan 11, 2012	59.35	59.50	59.20	59.50
1686	NASDAQ	MORN	Tue, Jan 10, 2012	59.85	59.96	59.39	59.44
1685	NASDAQ	MORN	Mon, Jan 9, 2012	59.47	59.64	59.24	59.50
1684	NASDAQ	MORN	Fri, Jan 6, 2012	58.73	59.56	58.35	59.49
1683	NASDAQ	MORN	Thu, Jan 5, 2012	58.66	58.88	58.05	58.88
1682	NASDAQ	MORN	Wed, Jan 4, 2012	59.38	59.38	56.23	58.76
1681	NASDAQ	MORN	Tue, Jan 3, 2012	60.09	60.12	59.13	59.49
1680	NASDAQ	MORN	Fri, Dec 30, 2011	60.01	60.01	59.28	59.45
1679	NASDAQ	MORN	Thu, Dec 29, 2011	59.80	60.30	59.65	60.24
1678	NASDAQ	MORN	Wed, Dec 28, 2011	60.00	60.00	59.53	59.75
1677	NASDAQ	MORN	Tue, Dec 27, 2011	59.91	60.40	59.76	60.20
1676	NASDAQ	MORN	Fri, Dec 23, 2011	59.75	60.18	59.45	60.13
1675	NASDAQ	MORN	Thu, Dec 22, 2011	59.00	59.75	58.79	59.69
1674	NASDAQ	MORN	Wed, Dec 21, 2011	59.05	59.11	58.30	58.97
1673	NASDAQ	MORN	Tue, Dec 20, 2011	58.52	59.18	58.46	58.92
1672	NASDAQ	MORN	Mon, Dec 19, 2011	58.66	58.92	57.55	57.85
1671	NASDAQ	MORN	Fri, Dec 16, 2011	57.98	58.33	57.66	58.30
1670	NASDAQ	MORN	Thu, Dec 15, 2011	57.85	58.66	57.72	57.80
1669	NASDAQ	MORN	Wed, Dec 14, 2011	58.00	58.67	57.54	57.60
1668	NASDAQ	MORN	Tue, Dec 13, 2011	59.49	59.94	57.79	58.17
1667	NASDAQ	MORN	Mon, Dec 12, 2011	58.71	59.38	58.48	59.16
1666	NASDAQ	MORN	Fri, Dec 9, 2011	58.56	59.16	58.31	58.94
1665	NASDAQ	MORN	Thu, Dec 8, 2011	59.00	59.47	58.52	58.60
1664	NASDAQ	MORN	Wed, Dec 7, 2011	59.28	59.62	58.76	59.49
1663	NASDAQ	MORN	Tue, Dec 6, 2011	59.56	59.94	59.24	59.69
1662	NASDAQ	MORN	Mon, Dec 5, 2011	60.01	60.19	59.31	59.85
1661	NASDAQ	MORN	Fri, Dec 2, 2011	60.00	60.00	59.44	59.67
1660	NASDAQ	MORN	Thu, Dec 1, 2011	59.56	60.34	59.42	59.65
1659	NASDAQ	MORN	Wed, Nov 30, 2011	59.54	60.25	59.43	60.25
1658	NASDAQ	MORN	Tue, Nov 29, 2011	58.71	59.16	58.34	58.44
1657	NASDAQ	MORN	Mon, Nov 28, 2011	58.53	59.00	57.81	58.57
1656	NASDAQ	MORN	Fri, Nov 25, 2011	56.60	57.84	56.60	57.41
1655	NASDAQ	MORN	Wed, Nov 23, 2011	57.31	58.00	56.67	56.74
1654	NASDAQ	MORN	Tue, Nov 22, 2011	57.46	57.83	57.07	57.55
1653	NASDAQ	MORN	Mon, Nov 21, 2011	57.32	58.00	57.16	57.45
1652	NASDAQ	MORN	Fri, Nov 18, 2011	58.39	58.53	57.88	58.25
1651	NASDAQ	MORN	Thu, Nov 17, 2011	58.60	58.85	57.98	58.02
1650	NASDAQ	MORN	Wed, Nov 16, 2011	59.01	59.73	58.50	58.58
1649	NASDAQ	MORN	Tue, Nov 15, 2011	59.00	59.84	59.00	59.54
1648	NASDAQ	MORN	Mon, Nov 14, 2011	59.86	59.99	59.21	59.35
1647	NASDAQ	MORN	Fri, Nov 11, 2011	59.51	60.16	59.51	60.10
1646	NASDAQ	MORN	Thu, Nov 10, 2011	59.04	59.12	58.28	59.05
1645	NASDAQ	MORN	Wed, Nov 9, 2011	59.24	59.24	58.07	58.20
1644	NASDAQ	MORN	Tue, Nov 8, 2011	59.49	60.17	58.87	60.15
1643	NASDAQ	MORN	Mon, Nov 7, 2011	58.99	59.45	58.15	59.11
1642	NASDAQ	MORN	Fri, Nov 4, 2011	58.54	58.89	58.04	58.85
1641	NASDAQ	MORN	Thu, Nov 3, 2011	59.32	59.32	58.14	58.65
1640	NASDAQ	MORN	Wed, Nov 2, 2011	58.42	58.86	57.48	58.72
1639	NASDAQ	MORN	Tue, Nov 1, 2011	57.29	58.38	57.18	57.65
1638	NASDAQ	MORN	Mon, Oct 31, 2011	59.69	60.47	58.95	58.97
1637	NASDAQ	MORN	Fri, Oct 28, 2011	60.62	61.59	60.29	60.47
1636	NASDAQ	MORN	Thu, Oct 27, 2011	60.02	61.26	58.88	60.77
1635	NASDAQ	MORN	Wed, Oct 26, 2011	59.64	59.77	58.38	59.57
1634	NASDAQ	MORN	Tue, Oct 25, 2011	59.59	59.89	58.63	58.77
1633	NASDAQ	MORN	Mon, Oct 24, 2011	58.90	60.08	58.67	60.08
1632	NASDAQ	MORN	Fri, Oct 21, 2011	58.79	59.42	58.52	58.97
1631	NASDAQ	MORN	Thu, Oct 20, 2011	58.25	58.98	57.56	58.04
1630	NASDAQ	MORN	Wed, Oct 19, 2011	59.45	59.76	57.89	58.25
1629	NASDAQ	MORN	Tue, Oct 18, 2011	58.43	59.82	57.95	59.73
1628	NASDAQ	MORN	Mon, Oct 17, 2011	59.06	59.06	57.90	58.46
1627	NASDAQ	MORN	Fri, Oct 14, 2011	59.68	59.89	59.16	59.83
1626	NASDAQ	MORN	Thu, Oct 13, 2011	58.99	59.50	58.72	59.18
1625	NASDAQ	MORN	Wed, Oct 12, 2011	59.98	60.10	59.40	59.60
1624	NASDAQ	MORN	Tue, Oct 11, 2011	59.05	60.05	58.84	59.81
1623	NASDAQ	MORN	Mon, Oct 10, 2011	57.38	59.53	57.38	59.34
1622	NASDAQ	MORN	Fri, Oct 7, 2011	58.28	58.28	56.93	57.01
1621	NASDAQ	MORN	Thu, Oct 6, 2011	56.49	58.04	56.13	58.00
1620	NASDAQ	MORN	Wed, Oct 5, 2011	55.69	56.89	55.06	56.66
1619	NASDAQ	MORN	Tue, Oct 4, 2011	54.70	55.74	54.01	55.52
1618	NASDAQ	MORN	Mon, Oct 3, 2011	56.06	57.24	54.85	55.22
1617	NASDAQ	MORN	Fri, Sep 30, 2011	56.08	57.81	55.72	56.44
1616	NASDAQ	MORN	Thu, Sep 29, 2011	57.22	57.65	55.24	56.67
1615	NASDAQ	MORN	Wed, Sep 28, 2011	57.79	58.10	56.12	56.22
1614	NASDAQ	MORN	Tue, Sep 27, 2011	57.05	58.47	57.05	57.50
1613	NASDAQ	MORN	Mon, Sep 26, 2011	56.36	56.74	55.24	56.68
1612	NASDAQ	MORN	Fri, Sep 23, 2011	55.75	56.40	55.20	55.78
1611	NASDAQ	MORN	Thu, Sep 22, 2011	55.46	56.25	55.29	55.78
1610	NASDAQ	MORN	Wed, Sep 21, 2011	58.58	59.06	56.69	56.70
1609	NASDAQ	MORN	Tue, Sep 20, 2011	58.51	59.69	58.31	58.45
1608	NASDAQ	MORN	Mon, Sep 19, 2011	58.50	59.36	56.74	58.91
1607	NASDAQ	MORN	Fri, Sep 16, 2011	58.73	59.27	58.16	59.27
1606	NASDAQ	MORN	Thu, Sep 15, 2011	58.33	58.74	57.64	58.74
1605	NASDAQ	MORN	Wed, Sep 14, 2011	57.80	58.35	57.15	57.99
1604	NASDAQ	MORN	Tue, Sep 13, 2011	56.53	57.51	56.53	57.37
1603	NASDAQ	MORN	Mon, Sep 12, 2011	54.80	56.51	54.63	56.48
1602	NASDAQ	MORN	Fri, Sep 9, 2011	56.73	57.65	55.66	55.73
1601	NASDAQ	MORN	Thu, Sep 8, 2011	57.91	58.31	57.05	57.28
1600	NASDAQ	MORN	Wed, Sep 7, 2011	56.90	58.35	56.75	58.34
1599	NASDAQ	MORN	Tue, Sep 6, 2011	54.75	56.69	54.75	56.58
1598	NASDAQ	MORN	Fri, Sep 2, 2011	56.39	57.62	56.06	56.48
1597	NASDAQ	MORN	Thu, Sep 1, 2011	59.47	60.25	57.88	58.05
1596	NASDAQ	MORN	Wed, Aug 31, 2011	59.94	60.13	59.16	59.66
1595	NASDAQ	MORN	Tue, Aug 30, 2011	59.88	60.16	59.24	59.83
1594	NASDAQ	MORN	Mon, Aug 29, 2011	58.78	60.10	58.01	59.99
1593	NASDAQ	MORN	Fri, Aug 26, 2011	56.42	58.51	56.15	58.47
1592	NASDAQ	MORN	Thu, Aug 25, 2011	58.16	58.21	56.89	56.94
1591	NASDAQ	MORN	Wed, Aug 24, 2011	56.65	58.08	56.36	57.67
1590	NASDAQ	MORN	Tue, Aug 23, 2011	54.91	56.71	54.22	56.61
1589	NASDAQ	MORN	Mon, Aug 22, 2011	54.58	55.54	53.72	54.58
1588	NASDAQ	MORN	Fri, Aug 19, 2011	53.49	55.26	53.34	53.37
1587	NASDAQ	MORN	Thu, Aug 18, 2011	55.68	55.68	53.91	54.02
1586	NASDAQ	MORN	Wed, Aug 17, 2011	57.22	58.00	56.95	57.21
1585	NASDAQ	MORN	Tue, Aug 16, 2011	57.16	57.45	56.30	56.82
1584	NASDAQ	MORN	Mon, Aug 15, 2011	56.36	57.85	55.65	57.66
1583	NASDAQ	MORN	Fri, Aug 12, 2011	56.03	57.23	55.34	55.92
1582	NASDAQ	MORN	Thu, Aug 11, 2011	53.68	56.30	52.92	55.90
1581	NASDAQ	MORN	Wed, Aug 10, 2011	54.83	55.50	53.25	53.32
1580	NASDAQ	MORN	Tue, Aug 9, 2011	52.94	55.82	51.11	55.69
1579	NASDAQ	MORN	Mon, Aug 8, 2011	53.27	55.13	52.09	52.25
1578	NASDAQ	MORN	Fri, Aug 5, 2011	57.67	58.06	54.78	55.71
1577	NASDAQ	MORN	Thu, Aug 4, 2011	57.88	58.52	57.05	57.13
1576	NASDAQ	MORN	Wed, Aug 3, 2011	59.03	59.66	57.37	58.99
1575	NASDAQ	MORN	Tue, Aug 2, 2011	60.00	60.83	58.90	59.09
1574	NASDAQ	MORN	Mon, Aug 1, 2011	62.91	62.97	60.18	60.51
1573	NASDAQ	MORN	Fri, Jul 29, 2011	62.21	62.69	61.56	62.36
1572	NASDAQ	MORN	Thu, Jul 28, 2011	59.67	62.99	59.64	62.70
1571	NASDAQ	MORN	Wed, Jul 27, 2011	61.12	61.12	59.54	59.74
1570	NASDAQ	MORN	Tue, Jul 26, 2011	61.59	61.82	61.08	61.35
1569	NASDAQ	MORN	Mon, Jul 25, 2011	61.78	62.24	60.44	61.66
1568	NASDAQ	MORN	Fri, Jul 22, 2011	62.46	62.49	61.80	62.29
1567	NASDAQ	MORN	Thu, Jul 21, 2011	62.16	62.87	61.70	62.37
1566	NASDAQ	MORN	Wed, Jul 20, 2011	62.25	62.42	61.52	61.85
1565	NASDAQ	MORN	Tue, Jul 19, 2011	60.57	62.18	60.54	62.04
1564	NASDAQ	MORN	Mon, Jul 18, 2011	60.63	60.71	60.01	60.53
1563	NASDAQ	MORN	Fri, Jul 15, 2011	60.96	60.96	60.30	60.78
1562	NASDAQ	MORN	Thu, Jul 14, 2011	61.95	62.11	60.48	60.77
1561	NASDAQ	MORN	Wed, Jul 13, 2011	62.00	62.80	60.93	61.82
1560	NASDAQ	MORN	Tue, Jul 12, 2011	61.37	61.97	61.03	61.72
1559	NASDAQ	MORN	Mon, Jul 11, 2011	62.81	63.15	61.36	61.51
1558	NASDAQ	MORN	Fri, Jul 8, 2011	63.06	63.48	62.77	63.28
1557	NASDAQ	MORN	Thu, Jul 7, 2011	63.34	64.00	63.11	63.61
1556	NASDAQ	MORN	Wed, Jul 6, 2011	61.96	62.98	61.83	62.92
1555	NASDAQ	MORN	Tue, Jul 5, 2011	61.54	62.29	61.36	62.14
1554	NASDAQ	MORN	Fri, Jul 1, 2011	60.67	62.00	60.67	61.93
1553	NASDAQ	MORN	Thu, Jun 30, 2011	60.88	60.95	60.60	60.78
1552	NASDAQ	MORN	Wed, Jun 29, 2011	60.39	60.91	59.99	60.65
1551	NASDAQ	MORN	Tue, Jun 28, 2011	59.67	60.32	59.20	60.23
1550	NASDAQ	MORN	Mon, Jun 27, 2011	58.46	59.99	58.12	59.66
1549	NASDAQ	MORN	Fri, Jun 24, 2011	59.16	59.69	58.19	58.42
1548	NASDAQ	MORN	Thu, Jun 23, 2011	59.16	59.80	58.49	59.60
1547	NASDAQ	MORN	Wed, Jun 22, 2011	59.91	60.45	59.50	59.86
1546	NASDAQ	MORN	Tue, Jun 21, 2011	59.33	60.05	59.01	59.93
1545	NASDAQ	MORN	Mon, Jun 20, 2011	58.59	59.38	58.59	59.33
1544	NASDAQ	MORN	Fri, Jun 17, 2011	59.15	59.31	58.74	58.79
1543	NASDAQ	MORN	Thu, Jun 16, 2011	58.16	59.02	58.14	59.01
1542	NASDAQ	MORN	Wed, Jun 15, 2011	57.98	58.86	57.86	58.36
1541	NASDAQ	MORN	Tue, Jun 14, 2011	58.76	58.99	58.15	58.70
1540	NASDAQ	MORN	Mon, Jun 13, 2011	57.44	58.77	56.94	58.36
1539	NASDAQ	MORN	Fri, Jun 10, 2011	58.21	58.35	57.27	57.38
1538	NASDAQ	MORN	Thu, Jun 9, 2011	57.62	58.49	57.61	58.35
1537	NASDAQ	MORN	Wed, Jun 8, 2011	58.02	58.08	57.53	57.53
1536	NASDAQ	MORN	Tue, Jun 7, 2011	57.86	58.47	57.43	58.18
1535	NASDAQ	MORN	Mon, Jun 6, 2011	58.10	58.22	57.39	57.54
1534	NASDAQ	MORN	Fri, Jun 3, 2011	58.20	58.70	58.12	58.21
1533	NASDAQ	MORN	Thu, Jun 2, 2011	58.61	59.39	58.20	58.79
1532	NASDAQ	MORN	Wed, Jun 1, 2011	60.14	60.18	58.76	58.76
1531	NASDAQ	MORN	Tue, May 31, 2011	59.97	60.69	59.46	60.41
1530	NASDAQ	MORN	Fri, May 27, 2011	59.63	60.50	59.39	59.76
1529	NASDAQ	MORN	Thu, May 26, 2011	59.07	59.64	58.70	59.64
1528	NASDAQ	MORN	Wed, May 25, 2011	58.63	59.38	57.68	59.27
1527	NASDAQ	MORN	Tue, May 24, 2011	59.55	59.84	58.25	58.70
1526	NASDAQ	MORN	Mon, May 23, 2011	59.07	59.56	58.68	59.28
1525	NASDAQ	MORN	Fri, May 20, 2011	2.98	3.00	2.95	2.99
1524	NASDAQ	MORN	Thu, May 19, 2011	3.00	3.00	2.97	2.99
1523	NASDAQ	MORN	Wed, May 18, 2011	2.95	2.99	2.91	2.98
1522	NASDAQ	MORN	Tue, May 17, 2011	2.85	2.97	2.85	2.95
1521	NASDAQ	MORN	Mon, May 16, 2011	2.85	2.90	2.84	2.85
1520	NASDAQ	MORN	Fri, May 13, 2011	2.91	2.91	2.86	2.86
1519	NASDAQ	MORN	Thu, May 12, 2011	2.87	2.92	2.86	2.91
1518	NASDAQ	MORN	Wed, May 11, 2011	2.91	2.92	2.87	2.88
1517	NASDAQ	MORN	Tue, May 10, 2011	2.88	2.91	2.87	2.90
1516	NASDAQ	MORN	Mon, May 9, 2011	2.85	2.87	2.84	2.87
1515	NASDAQ	MORN	Fri, May 6, 2011	2.86	2.87	2.82	2.84
1514	NASDAQ	MORN	Thu, May 5, 2011	2.86	2.88	2.82	2.82
1513	NASDAQ	MORN	Wed, May 4, 2011	2.87	2.90	2.83	2.86
1512	NASDAQ	MORN	Tue, May 3, 2011	2.89	2.90	2.85	2.87
1511	NASDAQ	MORN	Mon, May 2, 2011	2.89	2.91	2.87	2.89
1510	NASDAQ	MORN	Fri, Apr 29, 2011	2.86	2.91	2.86	2.88
1509	NASDAQ	MORN	Thu, Apr 28, 2011	2.95	2.95	2.84	2.86
1508	NASDAQ	MORN	Wed, Apr 27, 2011	3.02	3.05	2.99	3.03
1507	NASDAQ	MORN	Tue, Apr 26, 2011	3.02	3.04	2.93	3.01
1506	NASDAQ	MORN	Mon, Apr 25, 2011	3.00	3.01	2.99	3.01
1505	NASDAQ	MORN	Thu, Apr 21, 2011	3.00	3.02	2.98	3.02
1504	NASDAQ	MORN	Wed, Apr 20, 2011	2.98	3.00	2.97	3.00
1503	NASDAQ	MORN	Tue, Apr 19, 2011	2.97	2.98	2.95	2.96
1502	NASDAQ	MORN	Mon, Apr 18, 2011	2.94	2.97	2.92	2.96
1501	NASDAQ	MORN	Fri, Apr 15, 2011	2.96	2.97	2.95	2.97
1500	NASDAQ	MORN	Thu, Apr 14, 2011	2.95	2.98	2.94	2.96
1499	NASDAQ	MORN	Wed, Apr 13, 2011	2.94	2.98	2.92	2.97
1498	NASDAQ	MORN	Tue, Apr 12, 2011	2.90	2.93	2.88	2.93
1497	NASDAQ	MORN	Mon, Apr 11, 2011	2.94	2.94	2.88	2.92
1496	NASDAQ	MORN	Fri, Apr 8, 2011	2.91	2.95	2.91	2.93
1495	NASDAQ	MORN	Thu, Apr 7, 2011	2.94	2.95	2.92	2.92
1494	NASDAQ	MORN	Wed, Apr 6, 2011	2.94	2.96	2.90	2.95
1493	NASDAQ	MORN	Tue, Apr 5, 2011	3.00	3.04	2.97	2.98
1492	NASDAQ	MORN	Mon, Apr 4, 2011	2.96	3.00	2.96	3.00
1491	NASDAQ	MORN	Fri, Apr 1, 2011	2.92	2.96	2.92	2.96
1490	NASDAQ	MORN	Thu, Mar 31, 2011	2.91	2.93	2.85	2.92
1489	NASDAQ	MORN	Wed, Mar 30, 2011	2.89	2.92	2.87	2.91
1488	NASDAQ	MORN	Tue, Mar 29, 2011	2.87	2.89	2.86	2.89
1487	NASDAQ	MORN	Mon, Mar 28, 2011	2.88	2.89	2.85	2.87
1486	NASDAQ	MORN	Fri, Mar 25, 2011	2.87	2.88	2.86	2.88
1485	NASDAQ	MORN	Thu, Mar 24, 2011	2.88	2.89	2.84	2.87
1484	NASDAQ	MORN	Wed, Mar 23, 2011	2.90	2.90	2.85	2.88
1483	NASDAQ	MORN	Tue, Mar 22, 2011	2.93	2.93	2.89	2.91
1482	NASDAQ	MORN	Mon, Mar 21, 2011	2.92	2.95	2.91	2.94
1481	NASDAQ	MORN	Fri, Mar 18, 2011	2.87	2.91	2.86	2.90
1480	NASDAQ	MORN	Thu, Mar 17, 2011	2.87	2.87	2.84	2.85
1479	NASDAQ	MORN	Wed, Mar 16, 2011	2.86	2.88	2.83	2.83
1478	NASDAQ	MORN	Tue, Mar 15, 2011	2.79	2.88	2.75	2.86
1477	NASDAQ	MORN	Mon, Mar 14, 2011	2.85	2.88	2.80	2.85
1476	NASDAQ	MORN	Fri, Mar 11, 2011	2.86	2.89	2.82	2.88
1475	NASDAQ	MORN	Thu, Mar 10, 2011	2.90	2.90	2.85	2.87
1474	NASDAQ	MORN	Wed, Mar 9, 2011	2.92	2.94	2.90	2.92
1473	NASDAQ	MORN	Tue, Mar 8, 2011	2.90	2.95	2.88	2.92
1472	NASDAQ	MORN	Mon, Mar 7, 2011	2.97	2.97	2.89	2.90
1471	NASDAQ	MORN	Fri, Mar 4, 2011	2.99	3.00	2.93	2.96
1470	NASDAQ	MORN	Thu, Mar 3, 2011	2.95	3.02	2.93	2.99
1469	NASDAQ	MORN	Wed, Mar 2, 2011	2.88	2.95	2.87	2.94
1468	NASDAQ	MORN	Tue, Mar 1, 2011	2.95	2.96	2.86	2.87
1467	NASDAQ	MORN	Mon, Feb 28, 2011	2.94	2.95	2.91	2.93
1466	NASDAQ	MORN	Fri, Feb 25, 2011	2.90	2.94	2.89	2.93
1465	NASDAQ	MORN	Thu, Feb 24, 2011	2.91	2.93	2.87	2.89
1464	NASDAQ	MORN	Wed, Feb 23, 2011	2.91	2.94	2.88	2.91
1463	NASDAQ	MORN	Tue, Feb 22, 2011	2.90	2.95	2.86	2.92
1462	NASDAQ	MORN	Fri, Feb 18, 2011	2.91	3.00	2.88	2.96
1461	NASDAQ	MORN	Thu, Feb 17, 2011	2.75	2.94	2.75	2.92
1460	NASDAQ	MORN	Wed, Feb 16, 2011	2.77	2.81	2.77	2.78
1459	NASDAQ	MORN	Tue, Feb 15, 2011	2.78	2.81	2.75	2.78
1458	NASDAQ	MORN	Mon, Feb 14, 2011	2.78	2.80	2.71	2.80
1457	NASDAQ	MORN	Fri, Feb 11, 2011	2.75	2.79	2.74	2.79
1456	NASDAQ	MORN	Thu, Feb 10, 2011	2.74	2.78	2.73	2.77
1455	NASDAQ	MORN	Wed, Feb 9, 2011	2.71	2.76	2.71	2.76
1454	NASDAQ	MORN	Tue, Feb 8, 2011	2.73	2.75	2.71	2.73
1453	NASDAQ	MORN	Mon, Feb 7, 2011	2.70	2.74	2.69	2.74
1452	NASDAQ	MORN	Fri, Feb 4, 2011	2.68	2.71	2.67	2.70
1451	NASDAQ	MORN	Thu, Feb 3, 2011	2.67	2.69	2.65	2.69
1450	NASDAQ	MORN	Wed, Feb 2, 2011	2.67	2.69	2.64	2.68
1449	NASDAQ	MORN	Tue, Feb 1, 2011	2.70	2.70	2.65	2.68
1448	NASDAQ	MORN	Mon, Jan 31, 2011	2.64	2.69	2.61	2.67
1447	NASDAQ	MORN	Fri, Jan 28, 2011	2.68	2.69	2.64	2.64
1446	NASDAQ	MORN	Thu, Jan 27, 2011	2.70	2.71	2.65	2.69
1445	NASDAQ	MORN	Wed, Jan 26, 2011	2.67	2.72	2.65	2.70
1444	NASDAQ	MORN	Tue, Jan 25, 2011	2.69	2.71	2.66	2.67
1443	NASDAQ	MORN	Mon, Jan 24, 2011	2.67	2.71	2.67	2.71
1442	NASDAQ	MORN	Fri, Jan 21, 2011	2.71	2.71	2.67	2.68
1441	NASDAQ	MORN	Thu, Jan 20, 2011	2.73	2.75	2.70	2.70
1440	NASDAQ	MORN	Wed, Jan 19, 2011	2.79	2.79	2.73	2.74
1439	NASDAQ	MORN	Tue, Jan 18, 2011	2.72	2.82	2.70	2.78
1438	NASDAQ	MORN	Fri, Jan 14, 2011	2.68	2.74	2.68	2.73
1437	NASDAQ	MORN	Thu, Jan 13, 2011	2.65	2.69	2.64	2.69
1436	NASDAQ	MORN	Wed, Jan 12, 2011	2.67	2.67	2.63	2.66
1435	NASDAQ	MORN	Tue, Jan 11, 2011	2.66	2.69	2.64	2.66
1434	NASDAQ	MORN	Mon, Jan 10, 2011	2.63	2.68	2.60	2.66
1433	NASDAQ	MORN	Fri, Jan 7, 2011	2.71	2.73	2.64	2.66
1432	NASDAQ	MORN	Thu, Jan 6, 2011	2.73	2.73	2.66	2.71
1431	NASDAQ	MORN	Wed, Jan 5, 2011	2.63	2.73	2.59	2.73
1430	NASDAQ	MORN	Tue, Jan 4, 2011	2.68	2.72	2.63	2.64
1429	NASDAQ	MORN	Mon, Jan 3, 2011	2.66	2.70	2.66	2.68
1428	NASDAQ	MORN	Fri, Dec 31, 2010	2.69	2.70	2.65	2.65
1427	NASDAQ	MORN	Thu, Dec 30, 2010	2.69	2.70	2.67	2.70
1426	NASDAQ	MORN	Wed, Dec 29, 2010	2.63	2.70	2.63	2.70
1425	NASDAQ	MORN	Tue, Dec 28, 2010	2.64	2.65	2.59	2.64
1424	NASDAQ	MORN	Mon, Dec 27, 2010	2.65	2.65	2.61	2.64
1423	NASDAQ	MORN	Thu, Dec 23, 2010	2.68	2.68	2.63	2.66
1422	NASDAQ	MORN	Wed, Dec 22, 2010	2.64	2.69	2.64	2.67
1421	NASDAQ	MORN	Tue, Dec 21, 2010	2.62	2.65	2.60	2.64
1420	NASDAQ	MORN	Mon, Dec 20, 2010	2.61	2.62	2.59	2.62
1419	NASDAQ	MORN	Fri, Dec 17, 2010	2.61	2.64	2.59	2.62
1418	NASDAQ	MORN	Thu, Dec 16, 2010	2.59	2.62	2.58	2.61
1417	NASDAQ	MORN	Wed, Dec 15, 2010	2.60	2.63	2.58	2.59
1416	NASDAQ	MORN	Tue, Dec 14, 2010	2.61	2.62	2.59	2.61
1415	NASDAQ	MORN	Mon, Dec 13, 2010	2.63	2.65	2.62	2.62
1414	NASDAQ	MORN	Fri, Dec 10, 2010	2.60	2.64	2.60	2.63
1413	NASDAQ	MORN	Thu, Dec 9, 2010	2.59	2.62	2.58	2.61
1412	NASDAQ	MORN	Wed, Dec 8, 2010	2.61	2.63	2.58	2.59
1411	NASDAQ	MORN	Tue, Dec 7, 2010	2.58	2.61	2.57	2.61
1410	NASDAQ	MORN	Mon, Dec 6, 2010	2.56	2.58	2.55	2.57
1409	NASDAQ	MORN	Fri, Dec 3, 2010	2.53	2.58	2.53	2.58
1408	NASDAQ	MORN	Thu, Dec 2, 2010	2.50	2.56	2.50	2.56
1407	NASDAQ	MORN	Wed, Dec 1, 2010	2.53	2.56	2.50	2.51
1406	NASDAQ	MORN	Tue, Nov 30, 2010	2.49	2.52	2.48	2.52
1405	NASDAQ	MORN	Mon, Nov 29, 2010	2.48	2.52	2.48	2.52
1404	NASDAQ	MORN	Fri, Nov 26, 2010	2.47	2.52	2.45	2.50
1403	NASDAQ	MORN	Wed, Nov 24, 2010	2.46	2.50	2.46	2.49
1402	NASDAQ	MORN	Tue, Nov 23, 2010	2.46	2.47	2.45	2.45
1401	NASDAQ	MORN	Mon, Nov 22, 2010	2.51	2.53	2.49	2.49
1400	NASDAQ	MORN	Fri, Nov 19, 2010	2.49	2.55	2.49	2.53
1399	NASDAQ	MORN	Thu, Nov 18, 2010	2.46	2.51	2.46	2.50
1398	NASDAQ	MORN	Wed, Nov 17, 2010	2.45	2.46	2.43	2.45
1397	NASDAQ	MORN	Tue, Nov 16, 2010	2.45	2.48	2.43	2.44
1396	NASDAQ	MORN	Mon, Nov 15, 2010	2.46	2.48	2.45	2.47
1395	NASDAQ	MORN	Fri, Nov 12, 2010	2.47	2.49	2.45	2.46
1394	NASDAQ	MORN	Thu, Nov 11, 2010	2.50	2.53	2.47	2.49
1393	NASDAQ	MORN	Wed, Nov 10, 2010	2.45	2.53	2.43	2.53
1392	NASDAQ	MORN	Tue, Nov 9, 2010	2.47	2.49	2.44	2.45
1391	NASDAQ	MORN	Mon, Nov 8, 2010	2.46	2.49	2.44	2.46
1390	NASDAQ	MORN	Fri, Nov 5, 2010	2.47	2.48	2.45	2.48
1389	NASDAQ	MORN	Thu, Nov 4, 2010	2.48	2.49	2.45	2.47
1388	NASDAQ	MORN	Wed, Nov 3, 2010	2.45	2.47	2.43	2.46
1387	NASDAQ	MORN	Tue, Nov 2, 2010	2.42	2.47	2.42	2.47
1386	NASDAQ	MORN	Mon, Nov 1, 2010	2.44	2.45	2.40	2.41
1385	NASDAQ	MORN	Fri, Oct 29, 2010	2.42	2.46	2.39	2.44
1384	NASDAQ	MORN	Thu, Oct 28, 2010	2.33	2.45	2.28	2.43
1383	NASDAQ	MORN	Wed, Oct 27, 2010	2.38	2.40	2.38	2.40
1382	NASDAQ	MORN	Tue, Oct 26, 2010	2.41	2.43	2.40	2.41
1381	NASDAQ	MORN	Mon, Oct 25, 2010	2.42	2.44	2.41	2.42
1380	NASDAQ	MORN	Fri, Oct 22, 2010	2.43	2.44	2.40	2.41
1379	NASDAQ	MORN	Thu, Oct 21, 2010	2.41	2.43	2.38	2.43
1378	NASDAQ	MORN	Wed, Oct 20, 2010	2.34	2.41	2.34	2.40
1377	NASDAQ	MORN	Tue, Oct 19, 2010	2.35	2.37	2.31	2.34
1376	NASDAQ	MORN	Mon, Oct 18, 2010	2.37	2.40	2.36	2.38
1375	NASDAQ	MORN	Fri, Oct 15, 2010	2.38	2.39	2.36	2.38
1374	NASDAQ	MORN	Thu, Oct 14, 2010	2.35	2.37	2.33	2.36
1373	NASDAQ	MORN	Wed, Oct 13, 2010	2.35	2.37	2.33	2.35
1372	NASDAQ	MORN	Tue, Oct 12, 2010	2.33	2.34	2.30	2.34
1371	NASDAQ	MORN	Mon, Oct 11, 2010	2.31	2.34	2.31	2.33
1370	NASDAQ	MORN	Fri, Oct 8, 2010	2.29	2.32	2.28	2.32
1369	NASDAQ	MORN	Thu, Oct 7, 2010	2.28	2.29	2.27	2.29
1368	NASDAQ	MORN	Wed, Oct 6, 2010	2.26	2.29	2.25	2.28
1367	NASDAQ	MORN	Tue, Oct 5, 2010	2.24	2.27	2.24	2.26
1366	NASDAQ	MORN	Mon, Oct 4, 2010	2.25	2.26	2.22	2.22
1365	NASDAQ	MORN	Fri, Oct 1, 2010	2.24	2.25	2.22	2.25
1364	NASDAQ	MORN	Thu, Sep 30, 2010	2.22	2.24	2.21	2.23
1363	NASDAQ	MORN	Wed, Sep 29, 2010	2.17	2.22	2.17	2.21
1362	NASDAQ	MORN	Tue, Sep 28, 2010	2.16	2.18	2.15	2.18
1361	NASDAQ	MORN	Mon, Sep 27, 2010	2.16	2.18	2.13	2.17
1360	NASDAQ	MORN	Fri, Sep 24, 2010	2.11	2.16	2.10	2.15
1359	NASDAQ	MORN	Thu, Sep 23, 2010	2.09	2.12	2.08	2.08
1358	NASDAQ	MORN	Wed, Sep 22, 2010	2.09	2.10	2.08	2.09
1357	NASDAQ	MORN	Tue, Sep 21, 2010	2.11	2.12	2.08	2.09
1356	NASDAQ	MORN	Mon, Sep 20, 2010	2.08	2.11	2.08	2.10
1355	NASDAQ	MORN	Fri, Sep 17, 2010	2.05	2.09	2.05	2.07
1354	NASDAQ	MORN	Thu, Sep 16, 2010	2.01	2.04	2.01	2.04
1353	NASDAQ	MORN	Wed, Sep 15, 2010	2.01	2.03	1.99	2.02
1352	NASDAQ	MORN	Tue, Sep 14, 2010	2.06	2.06	2.02	2.03
1351	NASDAQ	MORN	Mon, Sep 13, 2010	2.05	2.06	2.04	2.06
1350	NASDAQ	MORN	Fri, Sep 10, 2010	2.04	2.05	2.01	2.04
1349	NASDAQ	MORN	Thu, Sep 9, 2010	2.01	2.05	2.01	2.04
1348	NASDAQ	MORN	Wed, Sep 8, 2010	2.01	2.06	1.98	2.01
1347	NASDAQ	MORN	Tue, Sep 7, 2010	2.07	2.09	2.01	2.01
1346	NASDAQ	MORN	Fri, Sep 3, 2010	2.05	2.08	2.02	2.08
1345	NASDAQ	MORN	Thu, Sep 2, 2010	2.05	2.06	2.03	2.05
1344	NASDAQ	MORN	Wed, Sep 1, 2010	2.03	2.07	2.03	2.05
1343	NASDAQ	MORN	Tue, Aug 31, 2010	2.02	2.05	2.02	2.02
1342	NASDAQ	MORN	Mon, Aug 30, 2010	2.07	2.07	2.03	2.03
1341	NASDAQ	MORN	Fri, Aug 27, 2010	2.05	2.07	2.03	2.07
1340	NASDAQ	MORN	Thu, Aug 26, 2010	2.05	2.09	2.04	2.05
1339	NASDAQ	MORN	Wed, Aug 25, 2010	2.05	2.08	2.03	2.05
1338	NASDAQ	MORN	Tue, Aug 24, 2010	2.05	2.10	2.02	2.07
1337	NASDAQ	MORN	Mon, Aug 23, 2010	2.09	2.10	2.07	2.07
1336	NASDAQ	MORN	Fri, Aug 20, 2010	2.08	2.10	2.06	2.09
1335	NASDAQ	MORN	Thu, Aug 19, 2010	2.14	2.14	2.08	2.09
1334	NASDAQ	MORN	Wed, Aug 18, 2010	2.14	2.16	2.12	2.14
1333	NASDAQ	MORN	Tue, Aug 17, 2010	2.13	2.15	2.11	2.14
1332	NASDAQ	MORN	Mon, Aug 16, 2010	2.13	2.14	2.12	2.13
1331	NASDAQ	MORN	Fri, Aug 13, 2010	2.13	2.15	2.12	2.14
1330	NASDAQ	MORN	Thu, Aug 12, 2010	2.13	2.18	2.13	2.14
1329	NASDAQ	MORN	Wed, Aug 11, 2010	2.20	2.23	2.15	2.16
1328	NASDAQ	MORN	Tue, Aug 10, 2010	2.28	2.29	2.24	2.24
1327	NASDAQ	MORN	Mon, Aug 9, 2010	2.26	2.30	2.26	2.30
1326	NASDAQ	MORN	Fri, Aug 6, 2010	2.27	2.28	2.26	2.26
1325	NASDAQ	MORN	Thu, Aug 5, 2010	2.27	2.29	2.26	2.28
1324	NASDAQ	MORN	Wed, Aug 4, 2010	2.29	2.31	2.28	2.29
1323	NASDAQ	MORN	Tue, Aug 3, 2010	2.31	2.34	2.29	2.29
1322	NASDAQ	MORN	Mon, Aug 2, 2010	2.27	2.34	2.26	2.33
1321	NASDAQ	MORN	Fri, Jul 30, 2010	2.24	2.29	2.22	2.26
1320	NASDAQ	MORN	Thu, Jul 29, 2010	2.23	2.28	2.23	2.25
1319	NASDAQ	MORN	Wed, Jul 28, 2010	2.28	2.30	2.24	2.24
1318	NASDAQ	MORN	Tue, Jul 27, 2010	2.30	2.32	2.27	2.29
1317	NASDAQ	MORN	Mon, Jul 26, 2010	2.29	2.30	2.27	2.30
1316	NASDAQ	MORN	Fri, Jul 23, 2010	2.26	2.28	2.25	2.28
1315	NASDAQ	MORN	Thu, Jul 22, 2010	2.23	2.27	2.23	2.26
1314	NASDAQ	MORN	Wed, Jul 21, 2010	2.24	2.24	2.20	2.21
1313	NASDAQ	MORN	Tue, Jul 20, 2010	2.22	2.24	2.19	2.23
1312	NASDAQ	MORN	Mon, Jul 19, 2010	2.24	2.25	2.20	2.23
1311	NASDAQ	MORN	Fri, Jul 16, 2010	2.25	2.26	2.21	2.23
1310	NASDAQ	MORN	Thu, Jul 15, 2010	2.24	2.27	2.23	2.26
1309	NASDAQ	MORN	Wed, Jul 14, 2010	2.24	2.25	2.22	2.24
1308	NASDAQ	MORN	Tue, Jul 13, 2010	2.19	2.23	2.17	2.23
1307	NASDAQ	MORN	Mon, Jul 12, 2010	2.18	2.20	2.17	2.18
1306	NASDAQ	MORN	Fri, Jul 9, 2010	2.19	2.20	2.17	2.19
1305	NASDAQ	MORN	Thu, Jul 8, 2010	2.16	2.20	2.15	2.20
1304	NASDAQ	MORN	Wed, Jul 7, 2010	2.07	2.16	2.07	2.15
1303	NASDAQ	MORN	Tue, Jul 6, 2010	2.15	2.19	2.11	2.12
1302	NASDAQ	MORN	Fri, Jul 2, 2010	2.12	2.16	2.11	2.14
1301	NASDAQ	MORN	Thu, Jul 1, 2010	2.13	2.14	2.09	2.12
1300	NASDAQ	MORN	Wed, Jun 30, 2010	2.15	2.16	2.12	2.13
1299	NASDAQ	MORN	Tue, Jun 29, 2010	2.20	2.20	2.14	2.15
1298	NASDAQ	MORN	Mon, Jun 28, 2010	2.23	2.26	2.20	2.22
1297	NASDAQ	MORN	Fri, Jun 25, 2010	2.26	2.27	2.23	2.24
1296	NASDAQ	MORN	Thu, Jun 24, 2010	2.25	2.27	2.23	2.26
1295	NASDAQ	MORN	Wed, Jun 23, 2010	2.25	2.27	2.24	2.26
1294	NASDAQ	MORN	Tue, Jun 22, 2010	2.28	2.30	2.25	2.25
1293	NASDAQ	MORN	Mon, Jun 21, 2010	2.35	2.35	2.28	2.28
1292	NASDAQ	MORN	Fri, Jun 18, 2010	2.31	2.33	2.30	2.32
1291	NASDAQ	MORN	Thu, Jun 17, 2010	2.31	2.32	2.28	2.30
1290	NASDAQ	MORN	Wed, Jun 16, 2010	2.29	2.32	2.26	2.30
1289	NASDAQ	MORN	Tue, Jun 15, 2010	2.31	2.32	2.29	2.31
1288	NASDAQ	MORN	Mon, Jun 14, 2010	2.31	2.33	2.28	2.30
1287	NASDAQ	MORN	Fri, Jun 11, 2010	2.29	2.32	2.27	2.31
1286	NASDAQ	MORN	Thu, Jun 10, 2010	2.28	2.32	2.27	2.30
1285	NASDAQ	MORN	Wed, Jun 9, 2010	2.32	2.34	2.26	2.27
1284	NASDAQ	MORN	Tue, Jun 8, 2010	2.33	2.34	2.30	2.32
1283	NASDAQ	MORN	Mon, Jun 7, 2010	2.35	2.37	2.33	2.34
1282	NASDAQ	MORN	Fri, Jun 4, 2010	2.38	2.39	2.35	2.36
1281	NASDAQ	MORN	Thu, Jun 3, 2010	2.38	2.40	2.37	2.39
1280	NASDAQ	MORN	Wed, Jun 2, 2010	2.38	2.40	2.37	2.39
1279	NASDAQ	MORN	Tue, Jun 1, 2010	2.42	2.43	2.38	2.38
1278	NASDAQ	MORN	Fri, May 28, 2010	2.44	2.46	2.42	2.44
1277	NASDAQ	MORN	Thu, May 27, 2010	2.41	2.44	2.40	2.44
1276	NASDAQ	MORN	Wed, May 26, 2010	2.34	2.43	2.29	2.39
1275	NASDAQ	MORN	Tue, May 25, 2010	2.30	2.36	2.26	2.34
1274	NASDAQ	MORN	Mon, May 24, 2010	2.33	2.35	2.30	2.33
1273	NASDAQ	MORN	Fri, May 21, 2010	2.28	2.35	2.28	2.34
1272	NASDAQ	MORN	Thu, May 20, 2010	2.32	2.34	2.28	2.31
1271	NASDAQ	MORN	Wed, May 19, 2010	2.40	2.40	2.35	2.35
1270	NASDAQ	MORN	Tue, May 18, 2010	2.43	2.46	2.41	2.41
1269	NASDAQ	MORN	Mon, May 17, 2010	2.37	2.44	2.36	2.43
1268	NASDAQ	MORN	Fri, May 14, 2010	2.38	2.41	2.35	2.39
1267	NASDAQ	MORN	Thu, May 13, 2010	2.42	2.44	2.38	2.40
1266	NASDAQ	MORN	Wed, May 12, 2010	2.40	2.42	2.39	2.42
1265	NASDAQ	MORN	Tue, May 11, 2010	2.38	2.43	2.37	2.41
1264	NASDAQ	MORN	Mon, May 10, 2010	2.42	2.49	2.39	2.42
1263	NASDAQ	MORN	Fri, May 7, 2010	2.36	2.37	2.32	2.35
1262	NASDAQ	MORN	Thu, May 6, 2010	2.39	2.49	2.30	2.36
1261	NASDAQ	MORN	Wed, May 5, 2010	2.37	2.42	2.36	2.39
1260	NASDAQ	MORN	Tue, May 4, 2010	2.35	2.40	2.31	2.40
1259	NASDAQ	MORN	Mon, May 3, 2010	2.35	2.38	2.33	2.38
1258	NASDAQ	MORN	Fri, Apr 30, 2010	2.41	2.41	2.34	2.35
1257	NASDAQ	MORN	Thu, Apr 29, 2010	2.43	2.44	2.39	2.40
1256	NASDAQ	MORN	Wed, Apr 28, 2010	2.41	2.44	2.40	2.44
1255	NASDAQ	MORN	Tue, Apr 27, 2010	2.50	2.50	2.45	2.47
1254	NASDAQ	MORN	Mon, Apr 26, 2010	2.52	2.54	2.48	2.49
1253	NASDAQ	MORN	Fri, Apr 23, 2010	2.50	2.55	2.48	2.53
1252	NASDAQ	MORN	Thu, Apr 22, 2010	2.46	2.52	2.45	2.51
1251	NASDAQ	MORN	Wed, Apr 21, 2010	2.45	2.50	2.45	2.49
1250	NASDAQ	MORN	Tue, Apr 20, 2010	2.43	2.47	2.40	2.47
1249	NASDAQ	MORN	Mon, Apr 19, 2010	2.39	2.42	2.38	2.42
1248	NASDAQ	MORN	Fri, Apr 16, 2010	2.38	2.41	2.38	2.39
1247	NASDAQ	MORN	Thu, Apr 15, 2010	2.38	2.39	2.34	2.38
1246	NASDAQ	MORN	Wed, Apr 14, 2010	2.38	2.39	2.36	2.39
1245	NASDAQ	MORN	Tue, Apr 13, 2010	2.38	2.38	2.36	2.38
1244	NASDAQ	MORN	Mon, Apr 12, 2010	2.37	2.39	2.35	2.37
1243	NASDAQ	MORN	Fri, Apr 9, 2010	2.37	2.38	2.35	2.36
1242	NASDAQ	MORN	Thu, Apr 8, 2010	2.36	2.38	2.34	2.37
1241	NASDAQ	MORN	Wed, Apr 7, 2010	2.38	2.39	2.35	2.36
1240	NASDAQ	MORN	Tue, Apr 6, 2010	2.38	2.41	2.38	2.40
1239	NASDAQ	MORN	Mon, Apr 5, 2010	2.40	2.43	2.38	2.38
1238	NASDAQ	MORN	Thu, Apr 1, 2010	2.38	2.42	2.36	2.39
1237	NASDAQ	MORN	Wed, Mar 31, 2010	2.43	2.43	2.40	2.40
1236	NASDAQ	MORN	Tue, Mar 30, 2010	2.45	2.47	2.44	2.44
1235	NASDAQ	MORN	Mon, Mar 29, 2010	2.45	2.47	2.44	2.46
1234	NASDAQ	MORN	Fri, Mar 26, 2010	2.45	2.47	2.44	2.45
1233	NASDAQ	MORN	Thu, Mar 25, 2010	2.45	2.47	2.45	2.46
1232	NASDAQ	MORN	Wed, Mar 24, 2010	2.45	2.46	2.44	2.46
1231	NASDAQ	MORN	Tue, Mar 23, 2010	2.46	2.47	2.43	2.47
1230	NASDAQ	MORN	Mon, Mar 22, 2010	2.43	2.45	2.43	2.45
1229	NASDAQ	MORN	Fri, Mar 19, 2010	2.42	2.45	2.41	2.45
1228	NASDAQ	MORN	Thu, Mar 18, 2010	2.44	2.44	2.41	2.42
1227	NASDAQ	MORN	Wed, Mar 17, 2010	2.44	2.45	2.42	2.43
1226	NASDAQ	MORN	Tue, Mar 16, 2010	2.47	2.47	2.44	2.44
1225	NASDAQ	MORN	Mon, Mar 15, 2010	2.48	2.49	2.44	2.45
1224	NASDAQ	MORN	Fri, Mar 12, 2010	2.48	2.48	2.45	2.47
1223	NASDAQ	MORN	Thu, Mar 11, 2010	2.46	2.47	2.45	2.46
1222	NASDAQ	MORN	Wed, Mar 10, 2010	2.44	2.46	2.44	2.46
1221	NASDAQ	MORN	Tue, Mar 9, 2010	2.43	2.47	2.42	2.44
1220	NASDAQ	MORN	Mon, Mar 8, 2010	2.40	2.42	2.38	2.42
1219	NASDAQ	MORN	Fri, Mar 5, 2010	2.38	2.38	2.36	2.37
1218	NASDAQ	MORN	Thu, Mar 4, 2010	2.29	2.35	2.27	2.34
1217	NASDAQ	MORN	Wed, Mar 3, 2010	2.30	2.31	2.28	2.28
1216	NASDAQ	MORN	Tue, Mar 2, 2010	2.29	2.31	2.25	2.31
1215	NASDAQ	MORN	Mon, Mar 1, 2010	2.22	2.28	2.21	2.28
1214	NASDAQ	MORN	Fri, Feb 26, 2010	2.22	2.23	2.16	2.20
1213	NASDAQ	MORN	Thu, Feb 25, 2010	2.23	2.23	2.20	2.22
1212	NASDAQ	MORN	Wed, Feb 24, 2010	2.23	2.25	2.22	2.24
1211	NASDAQ	MORN	Tue, Feb 23, 2010	2.23	2.24	2.21	2.22
1210	NASDAQ	MORN	Mon, Feb 22, 2010	2.22	2.24	2.20	2.22
1209	NASDAQ	MORN	Fri, Feb 19, 2010	2.22	2.25	2.15	2.23
1208	NASDAQ	MORN	Thu, Feb 18, 2010	2.25	2.26	2.22	2.23
1207	NASDAQ	MORN	Wed, Feb 17, 2010	2.25	2.28	2.25	2.25
1206	NASDAQ	MORN	Tue, Feb 16, 2010	2.26	2.27	2.24	2.26
1205	NASDAQ	MORN	Fri, Feb 12, 2010	2.28	2.28	2.25	2.26
1204	NASDAQ	MORN	Thu, Feb 11, 2010	2.24	2.29	2.23	2.29
1203	NASDAQ	MORN	Wed, Feb 10, 2010	2.25	2.25	2.22	2.25
1202	NASDAQ	MORN	Tue, Feb 9, 2010	2.26	2.28	2.23	2.26
1201	NASDAQ	MORN	Mon, Feb 8, 2010	2.28	2.28	2.25	2.26
1200	NASDAQ	MORN	Fri, Feb 5, 2010	2.29	2.30	2.23	2.29
1199	NASDAQ	MORN	Thu, Feb 4, 2010	2.35	2.37	2.29	2.29
1198	NASDAQ	MORN	Wed, Feb 3, 2010	2.35	2.37	2.34	2.35
1197	NASDAQ	MORN	Tue, Feb 2, 2010	2.36	2.37	2.31	2.37
1196	NASDAQ	MORN	Mon, Feb 1, 2010	2.36	2.36	2.33	2.36
1195	NASDAQ	MORN	Fri, Jan 29, 2010	2.36	2.38	2.34	2.36
1194	NASDAQ	MORN	Thu, Jan 28, 2010	2.35	2.37	2.32	2.36
1193	NASDAQ	MORN	Wed, Jan 27, 2010	2.32	2.35	2.31	2.35
1192	NASDAQ	MORN	Tue, Jan 26, 2010	2.31	2.34	2.31	2.33
1191	NASDAQ	MORN	Mon, Jan 25, 2010	2.39	2.40	2.31	2.32
1190	NASDAQ	MORN	Fri, Jan 22, 2010	2.39	2.42	2.38	2.38
1189	NASDAQ	MORN	Thu, Jan 21, 2010	2.42	2.44	2.39	2.39
1188	NASDAQ	MORN	Wed, Jan 20, 2010	2.42	2.43	2.39	2.43
1187	NASDAQ	MORN	Tue, Jan 19, 2010	2.42	2.44	2.40	2.44
1186	NASDAQ	MORN	Fri, Jan 15, 2010	2.47	2.48	2.41	2.43
1185	NASDAQ	MORN	Thu, Jan 14, 2010	2.48	2.50	2.46	2.46
1184	NASDAQ	MORN	Wed, Jan 13, 2010	2.47	2.51	2.43	2.50
1183	NASDAQ	MORN	Tue, Jan 12, 2010	2.42	2.49	2.42	2.48
1182	NASDAQ	MORN	Mon, Jan 11, 2010	2.47	2.47	2.40	2.42
1181	NASDAQ	MORN	Fri, Jan 8, 2010	2.44	2.46	2.42	2.45
1180	NASDAQ	MORN	Thu, Jan 7, 2010	2.44	2.46	2.41	2.45
1179	NASDAQ	MORN	Wed, Jan 6, 2010	2.45	2.48	2.43	2.44
1178	NASDAQ	MORN	Tue, Jan 5, 2010	2.42	2.44	2.40	2.44
1177	NASDAQ	MORN	Mon, Jan 4, 2010	2.42	2.44	2.40	2.42
1176	NASDAQ	MORN	Thu, Dec 31, 2009	2.41	2.45	2.41	2.42
1175	NASDAQ	MORN	Wed, Dec 30, 2009	2.39	2.43	2.38	2.42
1174	NASDAQ	MORN	Tue, Dec 29, 2009	2.40	2.43	2.39	2.40
1173	NASDAQ	MORN	Mon, Dec 28, 2009	2.42	2.43	2.39	2.40
1172	NASDAQ	MORN	Thu, Dec 24, 2009	2.40	2.42	2.40	2.41
1171	NASDAQ	MORN	Wed, Dec 23, 2009	2.42	2.44	2.40	2.41
1170	NASDAQ	MORN	Tue, Dec 22, 2009	2.40	2.43	2.39	2.43
1169	NASDAQ	MORN	Mon, Dec 21, 2009	2.41	2.42	2.39	2.41
1168	NASDAQ	MORN	Fri, Dec 18, 2009	2.42	2.43	2.38	2.41
1167	NASDAQ	MORN	Thu, Dec 17, 2009	2.44	2.44	2.38	2.39
1166	NASDAQ	MORN	Wed, Dec 16, 2009	2.43	2.46	2.42	2.45
1165	NASDAQ	MORN	Tue, Dec 15, 2009	2.43	2.43	2.41	2.43
1164	NASDAQ	MORN	Mon, Dec 14, 2009	2.43	2.45	2.39	2.43
1163	NASDAQ	MORN	Fri, Dec 11, 2009	2.35	2.41	2.35	2.40
1162	NASDAQ	MORN	Thu, Dec 10, 2009	2.38	2.40	2.36	2.37
1161	NASDAQ	MORN	Wed, Dec 9, 2009	2.35	2.38	2.33	2.38
1160	NASDAQ	MORN	Tue, Dec 8, 2009	2.38	2.40	2.34	2.35
1159	NASDAQ	MORN	Mon, Dec 7, 2009	2.42	2.43	2.37	2.37
1158	NASDAQ	MORN	Fri, Dec 4, 2009	2.42	2.46	2.40	2.44
1157	NASDAQ	MORN	Thu, Dec 3, 2009	2.43	2.47	2.39	2.42
1156	NASDAQ	MORN	Wed, Dec 2, 2009	2.36	2.43	2.36	2.41
1155	NASDAQ	MORN	Tue, Dec 1, 2009	2.33	2.36	2.33	2.35
1154	NASDAQ	MORN	Mon, Nov 30, 2009	2.31	2.32	2.30	2.32
1153	NASDAQ	MORN	Fri, Nov 27, 2009	2.33	2.35	2.30	2.33
1152	NASDAQ	MORN	Wed, Nov 25, 2009	2.38	2.43	2.35	2.37
1151	NASDAQ	MORN	Tue, Nov 24, 2009	2.41	2.43	2.34	2.36
1150	NASDAQ	MORN	Mon, Nov 23, 2009	2.41	2.44	2.38	2.39
1149	NASDAQ	MORN	Fri, Nov 20, 2009	2.42	2.42	2.40	2.40
1148	NASDAQ	MORN	Thu, Nov 19, 2009	2.42	2.43	2.40	2.41
1147	NASDAQ	MORN	Wed, Nov 18, 2009	2.43	2.46	2.43	2.43
1146	NASDAQ	MORN	Tue, Nov 17, 2009	2.48	2.48	2.44	2.45
1145	NASDAQ	MORN	Mon, Nov 16, 2009	2.47	2.48	2.45	2.48
1144	NASDAQ	MORN	Fri, Nov 13, 2009	2.48	2.49	2.46	2.47
1143	NASDAQ	MORN	Thu, Nov 12, 2009	2.50	2.50	2.47	2.47
1142	NASDAQ	MORN	Wed, Nov 11, 2009	2.51	2.53	2.49	2.50
1141	NASDAQ	MORN	Tue, Nov 10, 2009	2.50	2.54	2.49	2.51
1140	NASDAQ	MORN	Mon, Nov 9, 2009	2.52	2.54	2.51	2.53
1139	NASDAQ	MORN	Fri, Nov 6, 2009	2.52	2.54	2.49	2.52
1138	NASDAQ	MORN	Thu, Nov 5, 2009	2.51	2.54	2.50	2.53
1137	NASDAQ	MORN	Wed, Nov 4, 2009	2.50	2.56	2.50	2.52
1136	NASDAQ	MORN	Tue, Nov 3, 2009	2.50	2.54	2.47	2.51
1135	NASDAQ	MORN	Mon, Nov 2, 2009	2.58	2.58	2.50	2.52
1134	NASDAQ	MORN	Fri, Oct 30, 2009	2.55	2.59	2.50	2.55
1133	NASDAQ	MORN	Thu, Oct 29, 2009	2.53	2.58	2.50	2.55
1132	NASDAQ	MORN	Wed, Oct 28, 2009	2.58	2.61	2.54	2.54
1131	NASDAQ	MORN	Tue, Oct 27, 2009	2.68	2.70	2.60	2.60
1130	NASDAQ	MORN	Mon, Oct 26, 2009	2.61	2.74	2.59	2.67
1129	NASDAQ	MORN	Fri, Oct 23, 2009	2.59	2.61	2.58	2.61
1128	NASDAQ	MORN	Thu, Oct 22, 2009	2.55	2.59	2.52	2.59
1127	NASDAQ	MORN	Wed, Oct 21, 2009	2.53	2.59	2.51	2.55
1126	NASDAQ	MORN	Tue, Oct 20, 2009	2.56	2.57	2.53	2.53
1125	NASDAQ	MORN	Mon, Oct 19, 2009	2.57	2.59	2.56	2.57
1124	NASDAQ	MORN	Fri, Oct 16, 2009	2.58	2.58	2.54	2.56
1123	NASDAQ	MORN	Thu, Oct 15, 2009	2.56	2.61	2.56	2.59
1122	NASDAQ	MORN	Wed, Oct 14, 2009	2.58	2.62	2.58	2.59
1121	NASDAQ	MORN	Tue, Oct 13, 2009	2.62	2.63	2.54	2.57
1120	NASDAQ	MORN	Mon, Oct 12, 2009	2.59	2.65	2.56	2.62
1119	NASDAQ	MORN	Fri, Oct 9, 2009	2.55	2.60	2.52	2.59
1118	NASDAQ	MORN	Thu, Oct 8, 2009	2.47	2.57	2.45	2.57
1117	NASDAQ	MORN	Wed, Oct 7, 2009	2.47	2.48	2.45	2.47
1116	NASDAQ	MORN	Tue, Oct 6, 2009	2.41	2.50	2.36	2.49
1115	NASDAQ	MORN	Mon, Oct 5, 2009	2.38	2.41	2.36	2.39
1114	NASDAQ	MORN	Fri, Oct 2, 2009	2.39	2.40	2.37	2.39
1113	NASDAQ	MORN	Thu, Oct 1, 2009	2.43	2.44	2.37	2.40
1112	NASDAQ	MORN	Wed, Sep 30, 2009	2.37	2.43	2.30	2.43
1111	NASDAQ	MORN	Tue, Sep 29, 2009	2.37	2.39	2.34	2.37
1110	NASDAQ	MORN	Mon, Sep 28, 2009	2.34	2.38	2.32	2.37
1109	NASDAQ	MORN	Fri, Sep 25, 2009	2.34	2.34	2.32	2.33
1108	NASDAQ	MORN	Thu, Sep 24, 2009	2.34	2.35	2.32	2.34
1107	NASDAQ	MORN	Wed, Sep 23, 2009	2.34	2.36	2.31	2.34
1106	NASDAQ	MORN	Tue, Sep 22, 2009	2.28	2.37	2.28	2.34
1105	NASDAQ	MORN	Mon, Sep 21, 2009	2.28	2.30	2.27	2.27
1104	NASDAQ	MORN	Fri, Sep 18, 2009	2.29	2.31	2.28	2.29
1103	NASDAQ	MORN	Thu, Sep 17, 2009	2.29	2.32	2.27	2.29
1102	NASDAQ	MORN	Wed, Sep 16, 2009	2.18	2.28	2.17	2.28
1101	NASDAQ	MORN	Tue, Sep 15, 2009	2.19	2.19	2.17	2.18
1100	NASDAQ	MORN	Mon, Sep 14, 2009	2.18	2.20	2.17	2.20
1099	NASDAQ	MORN	Fri, Sep 11, 2009	2.16	2.21	2.16	2.18
1098	NASDAQ	MORN	Thu, Sep 10, 2009	2.17	2.17	2.15	2.16
1097	NASDAQ	MORN	Wed, Sep 9, 2009	2.14	2.18	2.13	2.17
1096	NASDAQ	MORN	Tue, Sep 8, 2009	2.16	2.18	2.14	2.16
1095	NASDAQ	MORN	Fri, Sep 4, 2009	2.13	2.17	2.13	2.16
1094	NASDAQ	MORN	Thu, Sep 3, 2009	2.15	2.15	2.10	2.14
1093	NASDAQ	MORN	Wed, Sep 2, 2009	2.17	2.17	2.05	2.15
1092	NASDAQ	MORN	Tue, Sep 1, 2009	2.20	2.21	2.17	2.18
1091	NASDAQ	MORN	Mon, Aug 31, 2009	2.23	2.24	2.18	2.22
1090	NASDAQ	MORN	Fri, Aug 28, 2009	2.22	2.24	2.20	2.23
1089	NASDAQ	MORN	Thu, Aug 27, 2009	2.21	2.22	2.18	2.20
1088	NASDAQ	MORN	Wed, Aug 26, 2009	2.21	2.24	2.20	2.22
1087	NASDAQ	MORN	Tue, Aug 25, 2009	2.21	2.23	2.20	2.22
1086	NASDAQ	MORN	Mon, Aug 24, 2009	2.25	2.25	2.05	2.21
1085	NASDAQ	MORN	Fri, Aug 21, 2009	2.19	2.23	2.18	2.23
1084	NASDAQ	MORN	Thu, Aug 20, 2009	2.18	2.19	2.16	2.19
1083	NASDAQ	MORN	Wed, Aug 19, 2009	2.10	2.18	2.10	2.18
1082	NASDAQ	MORN	Tue, Aug 18, 2009	2.19	2.21	2.15	2.20
1081	NASDAQ	MORN	Mon, Aug 17, 2009	2.00	2.24	2.00	2.17
1080	NASDAQ	MORN	Fri, Aug 14, 2009	2.25	2.26	2.20	2.22
1079	NASDAQ	MORN	Thu, Aug 13, 2009	2.29	2.30	2.24	2.24
1078	NASDAQ	MORN	Wed, Aug 12, 2009	2.33	2.34	2.27	2.29
1077	NASDAQ	MORN	Tue, Aug 11, 2009	2.37	2.37	2.31	2.31
1076	NASDAQ	MORN	Mon, Aug 10, 2009	2.40	2.40	2.37	2.38
1075	NASDAQ	MORN	Fri, Aug 7, 2009	2.37	2.42	2.30	2.40
1074	NASDAQ	MORN	Thu, Aug 6, 2009	2.35	2.37	2.31	2.36
1073	NASDAQ	MORN	Wed, Aug 5, 2009	2.34	2.36	2.32	2.33
1072	NASDAQ	MORN	Tue, Aug 4, 2009	2.32	2.37	2.28	2.36
1071	NASDAQ	MORN	Mon, Aug 3, 2009	2.23	2.33	2.23	2.32
1070	NASDAQ	MORN	Fri, Jul 31, 2009	2.26	2.28	2.20	2.21
1069	NASDAQ	MORN	Thu, Jul 30, 2009	2.27	2.33	2.27	2.30
1068	NASDAQ	MORN	Wed, Jul 29, 2009	2.31	2.34	2.30	2.31
1067	NASDAQ	MORN	Tue, Jul 28, 2009	2.32	2.35	2.30	2.34
1066	NASDAQ	MORN	Mon, Jul 27, 2009	2.32	2.35	2.30	2.35
1065	NASDAQ	MORN	Fri, Jul 24, 2009	2.26	2.35	2.26	2.34
1064	NASDAQ	MORN	Thu, Jul 23, 2009	2.23	2.30	2.23	2.29
1063	NASDAQ	MORN	Wed, Jul 22, 2009	2.18	2.26	2.16	2.25
1062	NASDAQ	MORN	Tue, Jul 21, 2009	2.20	2.20	2.15	2.18
1061	NASDAQ	MORN	Mon, Jul 20, 2009	2.13	2.20	2.12	2.20
1060	NASDAQ	MORN	Fri, Jul 17, 2009	1.87	2.16	1.78	2.13
1059	NASDAQ	MORN	Thu, Jul 16, 2009	2.12	2.16	2.10	2.15
1058	NASDAQ	MORN	Wed, Jul 15, 2009	2.01	2.14	2.01	2.14
1057	NASDAQ	MORN	Tue, Jul 14, 2009	1.99	2.01	1.97	2.00
1056	NASDAQ	MORN	Mon, Jul 13, 2009	1.98	1.99	1.94	1.99
1055	NASDAQ	MORN	Fri, Jul 10, 2009	1.97	1.99	1.96	1.97
1054	NASDAQ	MORN	Thu, Jul 9, 2009	1.99	2.00	1.97	2.00
1053	NASDAQ	MORN	Wed, Jul 8, 2009	1.97	1.99	1.95	1.98
1052	NASDAQ	MORN	Tue, Jul 7, 2009	2.03	2.05	1.98	1.98
1051	NASDAQ	MORN	Mon, Jul 6, 2009	1.99	2.03	1.98	2.01
1050	NASDAQ	MORN	Thu, Jul 2, 2009	2.08	2.09	2.01	2.01
1049	NASDAQ	MORN	Wed, Jul 1, 2009	2.05	2.10	2.01	2.09
1048	NASDAQ	MORN	Tue, Jun 30, 2009	2.02	2.07	2.02	2.06
1047	NASDAQ	MORN	Mon, Jun 29, 2009	2.03	2.03	2.01	2.03
1046	NASDAQ	MORN	Fri, Jun 26, 2009	2.02	2.07	2.00	2.05
1045	NASDAQ	MORN	Thu, Jun 25, 2009	1.99	2.04	1.97	2.04
1044	NASDAQ	MORN	Wed, Jun 24, 2009	1.96	2.00	1.94	1.98
1043	NASDAQ	MORN	Tue, Jun 23, 2009	1.94	1.96	1.90	1.95
1042	NASDAQ	MORN	Mon, Jun 22, 2009	1.96	1.99	1.91	1.93
1041	NASDAQ	MORN	Fri, Jun 19, 2009	1.96	2.00	1.93	1.98
1040	NASDAQ	MORN	Thu, Jun 18, 2009	1.97	1.97	1.93	1.95
1039	NASDAQ	MORN	Wed, Jun 17, 2009	2.04	2.06	1.97	1.98
1038	NASDAQ	MORN	Tue, Jun 16, 2009	2.11	2.15	2.05	2.05
1037	NASDAQ	MORN	Mon, Jun 15, 2009	2.14	2.14	2.10	2.11
1036	NASDAQ	MORN	Fri, Jun 12, 2009	2.12	2.16	2.11	2.16
1035	NASDAQ	MORN	Thu, Jun 11, 2009	2.16	2.16	2.10	2.13
1034	NASDAQ	MORN	Wed, Jun 10, 2009	2.19	2.19	2.13	2.14
1033	NASDAQ	MORN	Tue, Jun 9, 2009	2.15	2.17	2.12	2.17
1032	NASDAQ	MORN	Mon, Jun 8, 2009	2.16	2.17	2.10	2.14
1031	NASDAQ	MORN	Fri, Jun 5, 2009	2.11	2.15	2.08	2.13
1030	NASDAQ	MORN	Thu, Jun 4, 2009	2.08	2.13	2.04	2.12
1029	NASDAQ	MORN	Wed, Jun 3, 2009	2.12	2.12	2.05	2.08
1028	NASDAQ	MORN	Tue, Jun 2, 2009	2.10	2.17	2.05	2.15
1027	NASDAQ	MORN	Mon, Jun 1, 2009	2.08	2.13	2.05	2.10
1026	NASDAQ	MORN	Fri, May 29, 2009	2.05	2.08	2.03	2.06
1025	NASDAQ	MORN	Thu, May 28, 2009	2.04	2.05	2.00	2.05
1024	NASDAQ	MORN	Wed, May 27, 2009	2.09	2.09	2.03	2.05
1023	NASDAQ	MORN	Tue, May 26, 2009	2.00	2.07	1.98	2.07
1022	NASDAQ	MORN	Fri, May 22, 2009	2.05	2.11	2.01	2.02
1021	NASDAQ	MORN	Thu, May 21, 2009	1.97	2.02	1.92	2.02
1020	NASDAQ	MORN	Wed, May 20, 2009	1.97	2.02	1.96	2.00
1019	NASDAQ	MORN	Tue, May 19, 2009	1.98	2.00	1.91	1.97
1018	NASDAQ	MORN	Mon, May 18, 2009	1.93	2.01	1.91	2.01
1017	NASDAQ	MORN	Fri, May 15, 2009	1.91	1.97	1.90	1.93
1016	NASDAQ	MORN	Thu, May 14, 2009	1.93	1.95	1.89	1.93
1015	NASDAQ	MORN	Wed, May 13, 2009	2.05	2.11	1.94	1.95
1014	NASDAQ	MORN	Tue, May 12, 2009	2.17	2.21	2.08	2.10
1013	NASDAQ	MORN	Mon, May 11, 2009	2.09	2.15	2.02	2.14
1012	NASDAQ	MORN	Fri, May 8, 2009	2.11	2.17	2.07	2.12
1011	NASDAQ	MORN	Thu, May 7, 2009	2.20	2.22	2.07	2.09
1010	NASDAQ	MORN	Wed, May 6, 2009	2.19	2.20	2.11	2.15
1009	NASDAQ	MORN	Tue, May 5, 2009	2.19	2.21	2.11	2.16
1008	NASDAQ	MORN	Mon, May 4, 2009	2.27	2.28	2.13	2.18
1007	NASDAQ	MORN	Fri, May 1, 2009	2.01	2.24	2.01	2.19
1006	NASDAQ	MORN	Thu, Apr 30, 2009	2.00	2.04	1.96	1.98
1005	NASDAQ	MORN	Wed, Apr 29, 2009	1.82	2.03	1.78	1.96
1004	NASDAQ	MORN	Tue, Apr 28, 2009	1.77	1.83	1.75	1.81
1003	NASDAQ	MORN	Mon, Apr 27, 2009	1.74	1.82	1.74	1.80
1002	NASDAQ	MORN	Fri, Apr 24, 2009	1.75	1.79	1.74	1.77
1001	NASDAQ	MORN	Thu, Apr 23, 2009	1.74	1.78	1.71	1.75
1000	NASDAQ	MORN	Wed, Apr 22, 2009	1.72	1.81	1.70	1.75
999	NASDAQ	MORN	Tue, Apr 21, 2009	1.65	1.73	1.65	1.73
998	NASDAQ	MORN	Mon, Apr 20, 2009	1.69	1.73	1.65	1.65
997	NASDAQ	MORN	Fri, Apr 17, 2009	1.68	1.73	1.68	1.71
996	NASDAQ	MORN	Thu, Apr 16, 2009	1.65	1.68	1.63	1.67
995	NASDAQ	MORN	Wed, Apr 15, 2009	1.61	1.64	1.60	1.63
994	NASDAQ	MORN	Tue, Apr 14, 2009	1.61	1.62	1.58	1.61
993	NASDAQ	MORN	Mon, Apr 13, 2009	1.60	1.62	1.57	1.62
992	NASDAQ	MORN	Thu, Apr 9, 2009	1.60	1.62	1.59	1.60
991	NASDAQ	MORN	Wed, Apr 8, 2009	1.61	1.61	1.55	1.59
990	NASDAQ	MORN	Tue, Apr 7, 2009	1.57	1.59	1.53	1.56
989	NASDAQ	MORN	Mon, Apr 6, 2009	1.58	1.61	1.52	1.59
988	NASDAQ	MORN	Fri, Apr 3, 2009	1.73	1.73	1.58	1.61
987	NASDAQ	MORN	Thu, Apr 2, 2009	1.68	1.70	1.61	1.70
986	NASDAQ	MORN	Wed, Apr 1, 2009	1.72	1.72	1.64	1.69
985	NASDAQ	MORN	Tue, Mar 31, 2009	1.71	1.73	1.66	1.71
984	NASDAQ	MORN	Mon, Mar 30, 2009	1.68	1.74	1.63	1.71
983	NASDAQ	MORN	Fri, Mar 27, 2009	1.78	1.79	1.72	1.72
982	NASDAQ	MORN	Thu, Mar 26, 2009	1.73	1.80	1.70	1.79
981	NASDAQ	MORN	Wed, Mar 25, 2009	1.73	1.80	1.69	1.73
980	NASDAQ	MORN	Tue, Mar 24, 2009	1.74	1.83	1.73	1.73
979	NASDAQ	MORN	Mon, Mar 23, 2009	1.65	1.74	1.65	1.74
978	NASDAQ	MORN	Fri, Mar 20, 2009	1.56	1.67	1.56	1.63
977	NASDAQ	MORN	Thu, Mar 19, 2009	1.54	1.58	1.54	1.56
976	NASDAQ	MORN	Wed, Mar 18, 2009	1.58	1.58	1.53	1.58
975	NASDAQ	MORN	Tue, Mar 17, 2009	1.60	1.60	1.50	1.58
974	NASDAQ	MORN	Mon, Mar 16, 2009	1.58	1.65	1.58	1.61
973	NASDAQ	MORN	Fri, Mar 13, 2009	1.64	1.67	1.57	1.60
972	NASDAQ	MORN	Thu, Mar 12, 2009	1.50	1.69	1.44	1.64
971	NASDAQ	MORN	Wed, Mar 11, 2009	1.51	1.53	1.49	1.52
970	NASDAQ	MORN	Tue, Mar 10, 2009	1.39	1.50	1.36	1.50
969	NASDAQ	MORN	Mon, Mar 9, 2009	1.42	1.44	1.39	1.40
968	NASDAQ	MORN	Fri, Mar 6, 2009	1.41	1.45	1.39	1.44
967	NASDAQ	MORN	Thu, Mar 5, 2009	1.43	1.45	1.36	1.40
966	NASDAQ	MORN	Wed, Mar 4, 2009	1.43	1.44	1.39	1.41
965	NASDAQ	MORN	Tue, Mar 3, 2009	1.35	1.43	1.34	1.42
964	NASDAQ	MORN	Mon, Mar 2, 2009	1.35	1.41	1.35	1.37
963	NASDAQ	MORN	Fri, Feb 27, 2009	1.35	1.41	1.34	1.40
962	NASDAQ	MORN	Thu, Feb 26, 2009	1.39	1.41	1.35	1.37
961	NASDAQ	MORN	Wed, Feb 25, 2009	1.40	1.41	1.34	1.39
960	NASDAQ	MORN	Tue, Feb 24, 2009	1.38	1.42	1.36	1.41
959	NASDAQ	MORN	Mon, Feb 23, 2009	1.40	1.42	1.38	1.39
958	NASDAQ	MORN	Fri, Feb 20, 2009	1.51	1.56	1.39	1.40
957	NASDAQ	MORN	Thu, Feb 19, 2009	1.67	1.74	1.63	1.63
956	NASDAQ	MORN	Wed, Feb 18, 2009	1.68	1.72	1.64	1.64
955	NASDAQ	MORN	Tue, Feb 17, 2009	1.68	1.70	1.66	1.67
954	NASDAQ	MORN	Fri, Feb 13, 2009	1.72	1.75	1.71	1.72
953	NASDAQ	MORN	Thu, Feb 12, 2009	1.71	1.74	1.68	1.73
952	NASDAQ	MORN	Wed, Feb 11, 2009	1.68	1.74	1.68	1.74
951	NASDAQ	MORN	Tue, Feb 10, 2009	1.73	1.77	1.66	1.68
950	NASDAQ	MORN	Mon, Feb 9, 2009	1.77	1.79	1.70	1.74
949	NASDAQ	MORN	Fri, Feb 6, 2009	1.72	1.75	1.71	1.75
948	NASDAQ	MORN	Thu, Feb 5, 2009	1.73	1.76	1.68	1.70
947	NASDAQ	MORN	Wed, Feb 4, 2009	1.74	1.75	1.71	1.74
946	NASDAQ	MORN	Tue, Feb 3, 2009	1.73	1.77	1.73	1.74
945	NASDAQ	MORN	Mon, Feb 2, 2009	1.72	1.75	1.72	1.74
944	NASDAQ	MORN	Fri, Jan 30, 2009	1.75	1.75	1.73	1.73
943	NASDAQ	MORN	Thu, Jan 29, 2009	1.78	1.79	1.74	1.74
942	NASDAQ	MORN	Wed, Jan 28, 2009	1.77	1.80	1.76	1.79
941	NASDAQ	MORN	Tue, Jan 27, 2009	1.75	1.80	1.73	1.77
940	NASDAQ	MORN	Mon, Jan 26, 2009	1.73	1.79	1.73	1.75
939	NASDAQ	MORN	Fri, Jan 23, 2009	1.68	1.75	1.66	1.74
938	NASDAQ	MORN	Thu, Jan 22, 2009	1.74	1.76	1.67	1.72
937	NASDAQ	MORN	Wed, Jan 21, 2009	1.70	1.75	1.67	1.75
936	NASDAQ	MORN	Tue, Jan 20, 2009	1.72	1.73	1.65	1.65
935	NASDAQ	MORN	Fri, Jan 16, 2009	1.72	1.73	1.68	1.71
934	NASDAQ	MORN	Thu, Jan 15, 2009	1.76	1.76	1.68	1.71
933	NASDAQ	MORN	Wed, Jan 14, 2009	1.79	1.79	1.71	1.73
932	NASDAQ	MORN	Tue, Jan 13, 2009	1.76	1.81	1.76	1.79
931	NASDAQ	MORN	Mon, Jan 12, 2009	1.83	1.84	1.78	1.78
930	NASDAQ	MORN	Fri, Jan 9, 2009	1.89	1.91	1.83	1.84
929	NASDAQ	MORN	Thu, Jan 8, 2009	1.90	1.91	1.88	1.90
928	NASDAQ	MORN	Wed, Jan 7, 2009	1.90	1.93	1.88	1.91
927	NASDAQ	MORN	Tue, Jan 6, 2009	1.87	1.91	1.87	1.90
926	NASDAQ	MORN	Mon, Jan 5, 2009	1.86	1.86	1.81	1.86
925	NASDAQ	MORN	Fri, Jan 2, 2009	1.77	1.87	1.76	1.85
924	NASDAQ	MORN	Wed, Dec 31, 2008	1.75	1.81	1.74	1.78
923	NASDAQ	MORN	Tue, Dec 30, 2008	1.67	1.74	1.65	1.74
922	NASDAQ	MORN	Mon, Dec 29, 2008	1.68	1.69	1.63	1.68
921	NASDAQ	MORN	Fri, Dec 26, 2008	1.68	1.68	1.65	1.67
920	NASDAQ	MORN	Wed, Dec 24, 2008	1.65	1.67	1.64	1.66
919	NASDAQ	MORN	Tue, Dec 23, 2008	1.67	1.72	1.63	1.64
918	NASDAQ	MORN	Mon, Dec 22, 2008	1.67	1.69	1.64	1.67
917	NASDAQ	MORN	Fri, Dec 19, 2008	1.62	1.70	1.62	1.70
916	NASDAQ	MORN	Thu, Dec 18, 2008	1.68	1.68	1.60	1.62
915	NASDAQ	MORN	Wed, Dec 17, 2008	1.59	1.66	1.56	1.65
914	NASDAQ	MORN	Tue, Dec 16, 2008	1.53	1.57	1.49	1.57
913	NASDAQ	MORN	Mon, Dec 15, 2008	1.54	1.60	1.50	1.52
912	NASDAQ	MORN	Fri, Dec 12, 2008	1.51	1.56	1.50	1.54
911	NASDAQ	MORN	Thu, Dec 11, 2008	1.65	1.70	1.54	1.55
910	NASDAQ	MORN	Wed, Dec 10, 2008	1.72	1.74	1.66	1.67
909	NASDAQ	MORN	Tue, Dec 9, 2008	1.66	1.74	1.60	1.72
908	NASDAQ	MORN	Mon, Dec 8, 2008	1.63	1.70	1.58	1.68
907	NASDAQ	MORN	Fri, Dec 5, 2008	1.53	1.60	1.50	1.60
906	NASDAQ	MORN	Thu, Dec 4, 2008	1.56	1.60	1.53	1.55
905	NASDAQ	MORN	Wed, Dec 3, 2008	1.49	1.60	1.49	1.60
904	NASDAQ	MORN	Tue, Dec 2, 2008	1.51	1.52	1.44	1.51
903	NASDAQ	MORN	Mon, Dec 1, 2008	1.60	1.60	1.49	1.50
902	NASDAQ	MORN	Fri, Nov 28, 2008	1.60	1.61	1.56	1.61
901	NASDAQ	MORN	Wed, Nov 26, 2008	1.49	1.60	1.49	1.59
900	NASDAQ	MORN	Tue, Nov 25, 2008	1.51	1.52	1.46	1.51
899	NASDAQ	MORN	Mon, Nov 24, 2008	1.40	1.51	1.37	1.50
898	NASDAQ	MORN	Fri, Nov 21, 2008	1.31	1.41	1.29	1.40
897	NASDAQ	MORN	Thu, Nov 20, 2008	1.39	1.41	1.30	1.31
896	NASDAQ	MORN	Wed, Nov 19, 2008	1.47	1.47	1.39	1.39
895	NASDAQ	MORN	Tue, Nov 18, 2008	1.46	1.51	1.45	1.49
894	NASDAQ	MORN	Mon, Nov 17, 2008	1.52	1.52	1.47	1.48
893	NASDAQ	MORN	Fri, Nov 14, 2008	1.61	1.61	1.51	1.51
892	NASDAQ	MORN	Thu, Nov 13, 2008	1.63	1.63	1.53	1.63
891	NASDAQ	MORN	Wed, Nov 12, 2008	1.56	1.62	1.56	1.60
890	NASDAQ	MORN	Tue, Nov 11, 2008	1.57	1.62	1.56	1.60
889	NASDAQ	MORN	Mon, Nov 10, 2008	1.73	1.73	1.58	1.59
888	NASDAQ	MORN	Fri, Nov 7, 2008	1.68	1.75	1.65	1.69
887	NASDAQ	MORN	Thu, Nov 6, 2008	1.75	1.75	1.67	1.68
886	NASDAQ	MORN	Wed, Nov 5, 2008	1.75	1.81	1.75	1.78
885	NASDAQ	MORN	Tue, Nov 4, 2008	1.79	1.83	1.73	1.79
884	NASDAQ	MORN	Mon, Nov 3, 2008	1.87	1.87	1.70	1.75
883	NASDAQ	MORN	Fri, Oct 31, 2008	1.71	1.88	1.54	1.87
882	NASDAQ	MORN	Thu, Oct 30, 2008	2.01	2.04	1.96	1.99
881	NASDAQ	MORN	Wed, Oct 29, 2008	2.00	2.05	1.89	1.95
880	NASDAQ	MORN	Tue, Oct 28, 2008	2.08	2.08	1.93	2.00
879	NASDAQ	MORN	Mon, Oct 27, 2008	2.10	2.16	2.03	2.05
878	NASDAQ	MORN	Fri, Oct 24, 2008	2.25	2.25	2.13	2.15
877	NASDAQ	MORN	Thu, Oct 23, 2008	2.55	2.55	2.26	2.37
876	NASDAQ	MORN	Wed, Oct 22, 2008	2.63	2.63	2.50	2.53
875	NASDAQ	MORN	Tue, Oct 21, 2008	2.69	2.74	2.60	2.65
874	NASDAQ	MORN	Mon, Oct 20, 2008	2.58	2.76	2.53	2.75
873	NASDAQ	MORN	Fri, Oct 17, 2008	2.33	2.59	2.33	2.58
872	NASDAQ	MORN	Thu, Oct 16, 2008	2.43	2.45	2.28	2.40
871	NASDAQ	MORN	Wed, Oct 15, 2008	2.49	2.50	2.31	2.37
870	NASDAQ	MORN	Tue, Oct 14, 2008	2.51	2.60	2.43	2.47
869	NASDAQ	MORN	Mon, Oct 13, 2008	2.62	2.73	2.30	2.48
868	NASDAQ	MORN	Fri, Oct 10, 2008	2.38	2.43	2.23	2.31
867	NASDAQ	MORN	Thu, Oct 9, 2008	2.84	2.85	2.43	2.45
866	NASDAQ	MORN	Wed, Oct 8, 2008	2.84	2.85	2.65	2.75
865	NASDAQ	MORN	Tue, Oct 7, 2008	2.68	2.77	2.58	2.66
864	NASDAQ	MORN	Mon, Oct 6, 2008	2.89	2.89	2.66	2.66
863	NASDAQ	MORN	Fri, Oct 3, 2008	3.09	3.09	2.87	2.98
862	NASDAQ	MORN	Thu, Oct 2, 2008	3.00	3.00	2.83	2.86
861	NASDAQ	MORN	Wed, Oct 1, 2008	2.75	3.00	2.71	3.00
860	NASDAQ	MORN	Tue, Sep 30, 2008	2.67	2.89	2.64	2.77
859	NASDAQ	MORN	Mon, Sep 29, 2008	2.85	2.85	2.63	2.70
858	NASDAQ	MORN	Fri, Sep 26, 2008	2.88	2.95	2.82	2.85
857	NASDAQ	MORN	Thu, Sep 25, 2008	2.86	3.01	2.80	2.98
856	NASDAQ	MORN	Wed, Sep 24, 2008	2.94	3.00	2.85	2.87
855	NASDAQ	MORN	Tue, Sep 23, 2008	2.94	3.03	2.88	2.99
854	NASDAQ	MORN	Mon, Sep 22, 2008	3.15	3.20	2.88	3.00
853	NASDAQ	MORN	Fri, Sep 19, 2008	2.95	3.19	2.95	3.09
852	NASDAQ	MORN	Thu, Sep 18, 2008	2.81	2.90	2.68	2.89
851	NASDAQ	MORN	Wed, Sep 17, 2008	2.95	2.95	2.80	2.80
850	NASDAQ	MORN	Tue, Sep 16, 2008	2.98	3.04	2.91	2.96
849	NASDAQ	MORN	Mon, Sep 15, 2008	3.00	3.03	2.97	3.00
848	NASDAQ	MORN	Fri, Sep 12, 2008	3.09	3.13	3.06	3.07
847	NASDAQ	MORN	Thu, Sep 11, 2008	3.06	3.11	3.03	3.10
846	NASDAQ	MORN	Wed, Sep 10, 2008	3.17	3.20	3.11	3.11
845	NASDAQ	MORN	Tue, Sep 9, 2008	3.33	3.36	3.18	3.18
844	NASDAQ	MORN	Mon, Sep 8, 2008	3.37	3.40	3.30	3.33
843	NASDAQ	MORN	Fri, Sep 5, 2008	3.32	3.33	3.24	3.30
842	NASDAQ	MORN	Thu, Sep 4, 2008	3.36	3.36	3.26	3.32
841	NASDAQ	MORN	Wed, Sep 3, 2008	3.31	3.42	3.31	3.37
840	NASDAQ	MORN	Tue, Sep 2, 2008	3.33	3.41	3.27	3.33
839	NASDAQ	MORN	Fri, Aug 29, 2008	3.25	3.31	3.20	3.27
838	NASDAQ	MORN	Thu, Aug 28, 2008	3.21	3.30	3.16	3.25
837	NASDAQ	MORN	Wed, Aug 27, 2008	3.17	3.22	3.13	3.21
836	NASDAQ	MORN	Tue, Aug 26, 2008	3.19	3.19	3.13	3.15
835	NASDAQ	MORN	Mon, Aug 25, 2008	3.24	3.24	3.15	3.17
834	NASDAQ	MORN	Fri, Aug 22, 2008	3.19	3.24	3.18	3.23
833	NASDAQ	MORN	Thu, Aug 21, 2008	3.15	3.22	3.13	3.14
832	NASDAQ	MORN	Wed, Aug 20, 2008	3.16	3.25	3.12	3.19
831	NASDAQ	MORN	Tue, Aug 19, 2008	3.22	3.25	3.11	3.14
830	NASDAQ	MORN	Mon, Aug 18, 2008	3.29	3.29	3.21	3.23
829	NASDAQ	MORN	Fri, Aug 15, 2008	3.26	3.35	3.20	3.31
828	NASDAQ	MORN	Thu, Aug 14, 2008	3.23	3.27	3.19	3.24
827	NASDAQ	MORN	Wed, Aug 13, 2008	3.27	3.31	3.21	3.26
826	NASDAQ	MORN	Tue, Aug 12, 2008	3.39	3.39	3.22	3.27
825	NASDAQ	MORN	Mon, Aug 11, 2008	3.24	3.40	3.22	3.38
824	NASDAQ	MORN	Fri, Aug 8, 2008	3.19	3.34	3.18	3.28
823	NASDAQ	MORN	Thu, Aug 7, 2008	3.19	3.24	3.13	3.17
822	NASDAQ	MORN	Wed, Aug 6, 2008	3.30	3.31	3.23	3.27
821	NASDAQ	MORN	Tue, Aug 5, 2008	3.25	3.31	3.19	3.30
820	NASDAQ	MORN	Mon, Aug 4, 2008	3.18	3.25	3.15	3.20
819	NASDAQ	MORN	Fri, Aug 1, 2008	3.39	3.44	3.11	3.23
818	NASDAQ	MORN	Thu, Jul 31, 2008	3.25	3.25	3.06	3.15
817	NASDAQ	MORN	Wed, Jul 30, 2008	3.19	3.23	3.08	3.18
816	NASDAQ	MORN	Tue, Jul 29, 2008	3.11	3.22	3.11	3.21
815	NASDAQ	MORN	Mon, Jul 28, 2008	3.15	3.22	3.12	3.12
814	NASDAQ	MORN	Fri, Jul 25, 2008	3.20	3.24	3.15	3.17
813	NASDAQ	MORN	Thu, Jul 24, 2008	3.34	3.37	3.15	3.18
812	NASDAQ	MORN	Wed, Jul 23, 2008	3.26	3.34	3.20	3.30
811	NASDAQ	MORN	Tue, Jul 22, 2008	3.15	3.23	3.15	3.23
810	NASDAQ	MORN	Mon, Jul 21, 2008	3.18	3.26	3.15	3.20
809	NASDAQ	MORN	Fri, Jul 18, 2008	3.22	3.26	3.16	3.19
808	NASDAQ	MORN	Thu, Jul 17, 2008	3.13	3.25	3.12	3.20
807	NASDAQ	MORN	Wed, Jul 16, 2008	3.04	3.14	3.02	3.13
806	NASDAQ	MORN	Tue, Jul 15, 2008	3.08	3.13	3.00	3.07
805	NASDAQ	MORN	Mon, Jul 14, 2008	3.20	3.20	3.08	3.12
804	NASDAQ	MORN	Fri, Jul 11, 2008	3.18	3.19	3.11	3.19
803	NASDAQ	MORN	Thu, Jul 10, 2008	3.24	3.24	3.14	3.20
802	NASDAQ	MORN	Wed, Jul 9, 2008	3.38	3.38	3.24	3.26
801	NASDAQ	MORN	Tue, Jul 8, 2008	3.32	3.39	3.22	3.34
800	NASDAQ	MORN	Mon, Jul 7, 2008	3.35	3.44	3.26	3.34
799	NASDAQ	MORN	Thu, Jul 3, 2008	3.41	3.42	3.28	3.37
798	NASDAQ	MORN	Wed, Jul 2, 2008	3.50	3.51	3.41	3.42
797	NASDAQ	MORN	Tue, Jul 1, 2008	3.58	3.58	3.44	3.50
796	NASDAQ	MORN	Mon, Jun 30, 2008	3.69	3.70	3.60	3.60
795	NASDAQ	MORN	Fri, Jun 27, 2008	3.61	3.69	3.51	3.68
794	NASDAQ	MORN	Thu, Jun 26, 2008	3.63	3.66	3.55	3.62
793	NASDAQ	MORN	Wed, Jun 25, 2008	3.59	3.70	3.53	3.67
792	NASDAQ	MORN	Tue, Jun 24, 2008	3.61	3.67	3.59	3.60
791	NASDAQ	MORN	Mon, Jun 23, 2008	3.68	3.68	3.61	3.63
790	NASDAQ	MORN	Fri, Jun 20, 2008	3.64	3.70	3.60	3.66
789	NASDAQ	MORN	Thu, Jun 19, 2008	3.66	3.70	3.62	3.66
788	NASDAQ	MORN	Wed, Jun 18, 2008	3.65	3.70	3.65	3.67
787	NASDAQ	MORN	Tue, Jun 17, 2008	3.69	3.72	3.63	3.69
786	NASDAQ	MORN	Mon, Jun 16, 2008	3.72	3.72	3.60	3.70
785	NASDAQ	MORN	Fri, Jun 13, 2008	3.50	3.74	3.47	3.73
784	NASDAQ	MORN	Thu, Jun 12, 2008	3.45	3.49	3.42	3.46
783	NASDAQ	MORN	Wed, Jun 11, 2008	3.52	3.52	3.39	3.43
782	NASDAQ	MORN	Tue, Jun 10, 2008	3.45	3.52	3.43	3.50
781	NASDAQ	MORN	Mon, Jun 9, 2008	3.51	3.55	3.46	3.49
780	NASDAQ	MORN	Fri, Jun 6, 2008	3.54	3.60	3.47	3.49
779	NASDAQ	MORN	Thu, Jun 5, 2008	3.49	3.58	3.49	3.58
778	NASDAQ	MORN	Wed, Jun 4, 2008	3.46	3.49	3.44	3.46
777	NASDAQ	MORN	Tue, Jun 3, 2008	3.53	3.56	3.46	3.50
776	NASDAQ	MORN	Mon, Jun 2, 2008	3.62	3.62	3.44	3.51
775	NASDAQ	MORN	Fri, May 30, 2008	3.62	3.62	3.50	3.55
774	NASDAQ	MORN	Thu, May 29, 2008	3.48	3.66	3.48	3.59
773	NASDAQ	MORN	Wed, May 28, 2008	3.51	3.52	3.46	3.49
772	NASDAQ	MORN	Tue, May 27, 2008	3.51	3.53	3.43	3.51
771	NASDAQ	MORN	Fri, May 23, 2008	3.47	3.50	3.42	3.45
770	NASDAQ	MORN	Thu, May 22, 2008	3.55	3.60	3.48	3.50
769	NASDAQ	MORN	Wed, May 21, 2008	3.64	3.64	3.51	3.54
768	NASDAQ	MORN	Tue, May 20, 2008	3.69	3.69	3.56	3.61
767	NASDAQ	MORN	Mon, May 19, 2008	3.72	3.74	3.64	3.64
766	NASDAQ	MORN	Fri, May 16, 2008	3.65	3.68	3.53	3.68
765	NASDAQ	MORN	Thu, May 15, 2008	3.66	3.66	3.61	3.64
764	NASDAQ	MORN	Wed, May 14, 2008	3.70	3.71	3.65	3.66
763	NASDAQ	MORN	Tue, May 13, 2008	3.69	3.71	3.65	3.70
762	NASDAQ	MORN	Mon, May 12, 2008	3.69	3.74	3.61	3.69
761	NASDAQ	MORN	Fri, May 9, 2008	3.66	3.78	3.62	3.70
760	NASDAQ	MORN	Thu, May 8, 2008	3.77	3.78	3.63	3.69
759	NASDAQ	MORN	Wed, May 7, 2008	3.73	3.85	3.73	3.79
758	NASDAQ	MORN	Tue, May 6, 2008	3.65	3.75	3.63	3.75
757	NASDAQ	MORN	Mon, May 5, 2008	3.60	3.77	3.52	3.76
756	NASDAQ	MORN	Fri, May 2, 2008	3.25	3.68	3.24	3.59
755	NASDAQ	MORN	Thu, May 1, 2008	3.07	3.07	2.96	3.00
754	NASDAQ	MORN	Wed, Apr 30, 2008	2.93	2.95	2.88	2.90
753	NASDAQ	MORN	Tue, Apr 29, 2008	2.91	2.93	2.88	2.93
752	NASDAQ	MORN	Mon, Apr 28, 2008	2.91	2.93	2.88	2.90
751	NASDAQ	MORN	Fri, Apr 25, 2008	2.93	2.95	2.88	2.90
750	NASDAQ	MORN	Thu, Apr 24, 2008	2.83	2.94	2.79	2.89
749	NASDAQ	MORN	Wed, Apr 23, 2008	2.75	2.83	2.71	2.82
748	NASDAQ	MORN	Tue, Apr 22, 2008	2.78	2.78	2.68	2.73
747	NASDAQ	MORN	Mon, Apr 21, 2008	2.84	2.84	2.78	2.79
746	NASDAQ	MORN	Fri, Apr 18, 2008	2.84	2.90	2.82	2.84
745	NASDAQ	MORN	Thu, Apr 17, 2008	2.87	2.87	2.77	2.79
744	NASDAQ	MORN	Wed, Apr 16, 2008	2.87	2.91	2.85	2.87
743	NASDAQ	MORN	Tue, Apr 15, 2008	2.96	3.01	2.84	2.85
742	NASDAQ	MORN	Mon, Apr 14, 2008	3.06	3.06	2.95	2.97
741	NASDAQ	MORN	Fri, Apr 11, 2008	3.11	3.12	3.05	3.06
740	NASDAQ	MORN	Thu, Apr 10, 2008	3.15	3.20	3.09	3.14
739	NASDAQ	MORN	Wed, Apr 9, 2008	3.25	3.26	3.14	3.16
738	NASDAQ	MORN	Tue, Apr 8, 2008	3.21	3.25	3.20	3.24
737	NASDAQ	MORN	Mon, Apr 7, 2008	3.29	3.29	3.22	3.22
736	NASDAQ	MORN	Fri, Apr 4, 2008	3.33	3.33	3.20	3.26
735	NASDAQ	MORN	Thu, Apr 3, 2008	3.32	3.36	3.30	3.32
734	NASDAQ	MORN	Wed, Apr 2, 2008	3.30	3.41	3.23	3.34
733	NASDAQ	MORN	Tue, Apr 1, 2008	3.10	3.32	3.08	3.29
732	NASDAQ	MORN	Mon, Mar 31, 2008	3.06	3.10	3.03	3.07
731	NASDAQ	MORN	Fri, Mar 28, 2008	3.07	3.10	3.04	3.07
730	NASDAQ	MORN	Thu, Mar 27, 2008	3.21	3.21	3.07	3.07
729	NASDAQ	MORN	Wed, Mar 26, 2008	3.25	3.25	3.14	3.20
728	NASDAQ	MORN	Tue, Mar 25, 2008	3.31	3.32	3.22	3.26
727	NASDAQ	MORN	Mon, Mar 24, 2008	3.14	3.32	3.14	3.30
726	NASDAQ	MORN	Thu, Mar 20, 2008	3.09	3.14	3.00	3.12
725	NASDAQ	MORN	Wed, Mar 19, 2008	3.12	3.18	3.06	3.06
724	NASDAQ	MORN	Tue, Mar 18, 2008	3.01	3.13	3.00	3.10
723	NASDAQ	MORN	Mon, Mar 17, 2008	2.95	3.01	2.90	2.93
722	NASDAQ	MORN	Fri, Mar 14, 2008	3.15	3.15	2.95	3.01
721	NASDAQ	MORN	Thu, Mar 13, 2008	2.94	3.15	2.93	3.14
720	NASDAQ	MORN	Wed, Mar 12, 2008	3.11	3.11	2.97	2.99
719	NASDAQ	MORN	Tue, Mar 11, 2008	3.04	3.11	3.03	3.09
718	NASDAQ	MORN	Mon, Mar 10, 2008	3.03	3.04	2.95	2.96
717	NASDAQ	MORN	Fri, Mar 7, 2008	3.13	3.16	3.01	3.05
716	NASDAQ	MORN	Thu, Mar 6, 2008	3.19	3.25	3.15	3.16
715	NASDAQ	MORN	Wed, Mar 5, 2008	3.21	3.22	3.15	3.21
714	NASDAQ	MORN	Tue, Mar 4, 2008	3.17	3.26	3.16	3.18
713	NASDAQ	MORN	Mon, Mar 3, 2008	3.25	3.25	3.15	3.20
712	NASDAQ	MORN	Fri, Feb 29, 2008	3.30	3.32	3.25	3.26
711	NASDAQ	MORN	Thu, Feb 28, 2008	3.24	3.32	3.22	3.30
710	NASDAQ	MORN	Wed, Feb 27, 2008	3.34	3.34	3.26	3.29
709	NASDAQ	MORN	Tue, Feb 26, 2008	3.23	3.37	3.20	3.34
708	NASDAQ	MORN	Mon, Feb 25, 2008	3.18	3.23	3.14	3.20
707	NASDAQ	MORN	Fri, Feb 22, 2008	3.23	3.23	3.07	3.18
706	NASDAQ	MORN	Thu, Feb 21, 2008	3.38	3.39	3.28	3.31
705	NASDAQ	MORN	Wed, Feb 20, 2008	3.36	3.39	3.29	3.39
704	NASDAQ	MORN	Tue, Feb 19, 2008	3.41	3.45	3.33	3.35
703	NASDAQ	MORN	Fri, Feb 15, 2008	3.27	3.33	3.26	3.32
702	NASDAQ	MORN	Thu, Feb 14, 2008	3.39	3.39	3.26	3.29
701	NASDAQ	MORN	Wed, Feb 13, 2008	3.22	3.44	3.22	3.38
700	NASDAQ	MORN	Tue, Feb 12, 2008	3.19	3.20	3.13	3.19
699	NASDAQ	MORN	Mon, Feb 11, 2008	3.20	3.20	3.13	3.18
698	NASDAQ	MORN	Fri, Feb 8, 2008	3.21	3.26	3.17	3.21
697	NASDAQ	MORN	Thu, Feb 7, 2008	3.12	3.22	3.12	3.21
696	NASDAQ	MORN	Wed, Feb 6, 2008	3.21	3.21	3.13	3.14
695	NASDAQ	MORN	Tue, Feb 5, 2008	3.26	3.37	3.17	3.18
694	NASDAQ	MORN	Mon, Feb 4, 2008	3.28	3.36	3.25	3.33
693	NASDAQ	MORN	Fri, Feb 1, 2008	3.32	3.37	3.25	3.29
692	NASDAQ	MORN	Thu, Jan 31, 2008	3.14	3.32	3.13	3.30
691	NASDAQ	MORN	Wed, Jan 30, 2008	3.08	3.22	3.06	3.19
690	NASDAQ	MORN	Tue, Jan 29, 2008	3.15	3.15	3.05	3.10
689	NASDAQ	MORN	Mon, Jan 28, 2008	3.10	3.17	3.04	3.15
688	NASDAQ	MORN	Fri, Jan 25, 2008	3.18	3.20	3.08	3.11
687	NASDAQ	MORN	Thu, Jan 24, 2008	3.14	3.26	3.14	3.16
686	NASDAQ	MORN	Wed, Jan 23, 2008	2.91	3.18	2.90	3.11
685	NASDAQ	MORN	Tue, Jan 22, 2008	3.00	3.10	3.00	3.02
684	NASDAQ	MORN	Fri, Jan 18, 2008	3.10	3.25	3.08	3.11
683	NASDAQ	MORN	Thu, Jan 17, 2008	3.28	3.31	3.05	3.11
682	NASDAQ	MORN	Wed, Jan 16, 2008	3.31	3.34	3.20	3.28
681	NASDAQ	MORN	Tue, Jan 15, 2008	3.36	3.41	3.31	3.33
680	NASDAQ	MORN	Mon, Jan 14, 2008	3.45	3.46	3.37	3.41
679	NASDAQ	MORN	Fri, Jan 11, 2008	3.38	3.45	3.34	3.40
678	NASDAQ	MORN	Thu, Jan 10, 2008	3.44	3.46	3.35	3.44
677	NASDAQ	MORN	Wed, Jan 9, 2008	3.49	3.50	3.36	3.43
676	NASDAQ	MORN	Tue, Jan 8, 2008	3.61	3.68	3.49	3.50
675	NASDAQ	MORN	Mon, Jan 7, 2008	3.76	3.76	3.61	3.63
674	NASDAQ	MORN	Fri, Jan 4, 2008	3.74	3.80	3.71	3.76
673	NASDAQ	MORN	Thu, Jan 3, 2008	3.79	3.83	3.73	3.80
672	NASDAQ	MORN	Wed, Jan 2, 2008	3.84	3.89	3.74	3.79
671	NASDAQ	MORN	Mon, Dec 31, 2007	3.87	3.96	3.80	3.89
670	NASDAQ	MORN	Fri, Dec 28, 2007	3.90	3.95	3.85	3.88
669	NASDAQ	MORN	Thu, Dec 27, 2007	4.05	4.05	3.83	3.85
668	NASDAQ	MORN	Wed, Dec 26, 2007	3.99	4.06	3.96	4.04
667	NASDAQ	MORN	Mon, Dec 24, 2007	3.99	4.08	3.98	4.04
666	NASDAQ	MORN	Fri, Dec 21, 2007	3.85	3.99	3.84	3.94
665	NASDAQ	MORN	Thu, Dec 20, 2007	3.79	3.80	3.70	3.79
664	NASDAQ	MORN	Wed, Dec 19, 2007	3.74	3.81	3.68	3.74
663	NASDAQ	MORN	Tue, Dec 18, 2007	3.76	3.84	3.67	3.77
662	NASDAQ	MORN	Mon, Dec 17, 2007	3.85	3.85	3.73	3.74
661	NASDAQ	MORN	Fri, Dec 14, 2007	3.90	3.93	3.84	3.85
660	NASDAQ	MORN	Thu, Dec 13, 2007	3.98	3.98	3.84	3.93
659	NASDAQ	MORN	Wed, Dec 12, 2007	4.13	4.18	3.99	4.03
658	NASDAQ	MORN	Tue, Dec 11, 2007	4.06	4.28	4.03	4.07
657	NASDAQ	MORN	Mon, Dec 10, 2007	4.04	4.12	3.97	4.06
656	NASDAQ	MORN	Fri, Dec 7, 2007	4.05	4.10	3.98	4.05
655	NASDAQ	MORN	Thu, Dec 6, 2007	3.92	4.07	3.92	4.05
654	NASDAQ	MORN	Wed, Dec 5, 2007	4.04	4.11	3.85	3.94
653	NASDAQ	MORN	Tue, Dec 4, 2007	3.95	4.05	3.91	4.01
652	NASDAQ	MORN	Mon, Dec 3, 2007	4.07	4.13	3.97	3.98
651	NASDAQ	MORN	Fri, Nov 30, 2007	3.97	4.11	3.95	4.07
650	NASDAQ	MORN	Thu, Nov 29, 2007	3.82	3.86	3.75	3.85
649	NASDAQ	MORN	Wed, Nov 28, 2007	3.70	3.82	3.67	3.80
648	NASDAQ	MORN	Tue, Nov 27, 2007	3.62	3.72	3.59	3.68
647	NASDAQ	MORN	Mon, Nov 26, 2007	3.56	3.67	3.56	3.62
646	NASDAQ	MORN	Fri, Nov 23, 2007	3.60	3.62	3.55	3.57
645	NASDAQ	MORN	Wed, Nov 21, 2007	3.66	3.67	3.55	3.58
644	NASDAQ	MORN	Tue, Nov 20, 2007	3.60	3.71	3.60	3.71
643	NASDAQ	MORN	Mon, Nov 19, 2007	3.56	3.63	3.51	3.61
642	NASDAQ	MORN	Fri, Nov 16, 2007	3.50	3.60	3.46	3.60
641	NASDAQ	MORN	Thu, Nov 15, 2007	3.54	3.58	3.47	3.50
640	NASDAQ	MORN	Wed, Nov 14, 2007	3.57	3.62	3.51	3.54
639	NASDAQ	MORN	Tue, Nov 13, 2007	3.43	3.55	3.37	3.54
638	NASDAQ	MORN	Mon, Nov 12, 2007	3.45	3.51	3.39	3.43
637	NASDAQ	MORN	Fri, Nov 9, 2007	3.62	3.62	3.47	3.49
636	NASDAQ	MORN	Thu, Nov 8, 2007	3.66	3.74	3.59	3.68
635	NASDAQ	MORN	Wed, Nov 7, 2007	3.71	3.76	3.66	3.66
634	NASDAQ	MORN	Tue, Nov 6, 2007	3.67	3.75	3.62	3.75
633	NASDAQ	MORN	Mon, Nov 5, 2007	3.65	3.68	3.63	3.67
632	NASDAQ	MORN	Fri, Nov 2, 2007	3.64	3.70	3.53	3.69
631	NASDAQ	MORN	Thu, Nov 1, 2007	3.72	3.79	3.46	3.56
630	NASDAQ	MORN	Wed, Oct 31, 2007	3.65	3.72	3.50	3.72
629	NASDAQ	MORN	Tue, Oct 30, 2007	3.69	3.71	3.57	3.65
628	NASDAQ	MORN	Mon, Oct 29, 2007	3.71	3.75	3.64	3.70
627	NASDAQ	MORN	Fri, Oct 26, 2007	3.61	3.72	3.59	3.71
626	NASDAQ	MORN	Thu, Oct 25, 2007	3.53	3.60	3.48	3.59
625	NASDAQ	MORN	Wed, Oct 24, 2007	3.59	3.60	3.46	3.52
624	NASDAQ	MORN	Tue, Oct 23, 2007	3.58	3.62	3.50	3.61
623	NASDAQ	MORN	Mon, Oct 22, 2007	3.36	3.57	3.33	3.54
622	NASDAQ	MORN	Fri, Oct 19, 2007	3.62	3.63	3.40	3.41
621	NASDAQ	MORN	Thu, Oct 18, 2007	3.59	3.62	3.44	3.62
620	NASDAQ	MORN	Wed, Oct 17, 2007	3.60	3.64	3.54	3.60
619	NASDAQ	MORN	Tue, Oct 16, 2007	3.63	3.64	3.56	3.56
618	NASDAQ	MORN	Mon, Oct 15, 2007	3.68	3.70	3.61	3.66
617	NASDAQ	MORN	Fri, Oct 12, 2007	3.63	3.69	3.55	3.68
616	NASDAQ	MORN	Thu, Oct 11, 2007	3.66	3.72	3.59	3.63
615	NASDAQ	MORN	Wed, Oct 10, 2007	3.54	3.66	3.54	3.65
614	NASDAQ	MORN	Tue, Oct 9, 2007	3.58	3.59	3.52	3.56
613	NASDAQ	MORN	Mon, Oct 8, 2007	3.47	3.59	3.45	3.57
612	NASDAQ	MORN	Fri, Oct 5, 2007	3.54	3.57	3.40	3.45
611	NASDAQ	MORN	Thu, Oct 4, 2007	3.24	3.50	3.24	3.48
610	NASDAQ	MORN	Wed, Oct 3, 2007	3.25	3.25	3.19	3.23
609	NASDAQ	MORN	Tue, Oct 2, 2007	3.21	3.25	3.16	3.25
608	NASDAQ	MORN	Mon, Oct 1, 2007	3.08	3.20	3.08	3.20
607	NASDAQ	MORN	Fri, Sep 28, 2007	3.12	3.18	3.05	3.07
606	NASDAQ	MORN	Thu, Sep 27, 2007	3.20	3.27	3.12	3.12
605	NASDAQ	MORN	Wed, Sep 26, 2007	3.10	3.20	3.08	3.19
604	NASDAQ	MORN	Tue, Sep 25, 2007	3.00	3.10	2.96	3.08
603	NASDAQ	MORN	Mon, Sep 24, 2007	3.04	3.09	3.00	3.00
602	NASDAQ	MORN	Fri, Sep 21, 2007	3.12	3.12	3.03	3.04
601	NASDAQ	MORN	Thu, Sep 20, 2007	3.17	3.17	3.10	3.10
600	NASDAQ	MORN	Wed, Sep 19, 2007	3.17	3.20	3.15	3.18
599	NASDAQ	MORN	Tue, Sep 18, 2007	3.06	3.15	3.02	3.15
598	NASDAQ	MORN	Mon, Sep 17, 2007	3.11	3.12	3.04	3.04
597	NASDAQ	MORN	Fri, Sep 14, 2007	3.10	3.14	3.06	3.13
596	NASDAQ	MORN	Thu, Sep 13, 2007	3.12	3.21	3.08	3.14
595	NASDAQ	MORN	Wed, Sep 12, 2007	3.04	3.11	3.00	3.11
594	NASDAQ	MORN	Tue, Sep 11, 2007	3.04	3.06	3.01	3.05
593	NASDAQ	MORN	Mon, Sep 10, 2007	3.07	3.07	2.98	3.03
592	NASDAQ	MORN	Fri, Sep 7, 2007	3.10	3.10	3.05	3.05
591	NASDAQ	MORN	Thu, Sep 6, 2007	3.16	3.19	3.11	3.13
590	NASDAQ	MORN	Wed, Sep 5, 2007	3.13	3.16	3.12	3.14
589	NASDAQ	MORN	Tue, Sep 4, 2007	3.21	3.21	3.13	3.16
588	NASDAQ	MORN	Fri, Aug 31, 2007	3.22	3.25	3.17	3.23
587	NASDAQ	MORN	Thu, Aug 30, 2007	3.09	3.20	3.08	3.19
586	NASDAQ	MORN	Wed, Aug 29, 2007	3.12	3.14	3.07	3.13
585	NASDAQ	MORN	Tue, Aug 28, 2007	3.10	3.16	3.09	3.09
584	NASDAQ	MORN	Mon, Aug 27, 2007	3.17	3.17	3.10	3.15
583	NASDAQ	MORN	Fri, Aug 24, 2007	3.15	3.20	3.14	3.19
582	NASDAQ	MORN	Thu, Aug 23, 2007	3.16	3.23	3.10	3.15
581	NASDAQ	MORN	Wed, Aug 22, 2007	3.20	3.22	3.09	3.13
580	NASDAQ	MORN	Tue, Aug 21, 2007	3.19	3.19	3.08	3.16
579	NASDAQ	MORN	Mon, Aug 20, 2007	3.12	3.20	3.06	3.18
578	NASDAQ	MORN	Fri, Aug 17, 2007	3.08	3.20	3.04	3.11
577	NASDAQ	MORN	Thu, Aug 16, 2007	2.85	2.96	2.83	2.96
576	NASDAQ	MORN	Wed, Aug 15, 2007	2.89	2.94	2.85	2.86
575	NASDAQ	MORN	Tue, Aug 14, 2007	3.00	3.01	2.90	2.90
574	NASDAQ	MORN	Mon, Aug 13, 2007	3.10	3.15	2.92	2.99
573	NASDAQ	MORN	Fri, Aug 10, 2007	3.19	3.19	2.96	3.00
572	NASDAQ	MORN	Thu, Aug 9, 2007	3.23	3.25	3.13	3.22
571	NASDAQ	MORN	Wed, Aug 8, 2007	3.15	3.36	3.15	3.23
570	NASDAQ	MORN	Tue, Aug 7, 2007	3.06	3.24	2.97	3.19
569	NASDAQ	MORN	Mon, Aug 6, 2007	2.96	3.14	2.93	3.12
568	NASDAQ	MORN	Fri, Aug 3, 2007	2.86	2.99	2.85	2.94
567	NASDAQ	MORN	Thu, Aug 2, 2007	2.53	3.07	2.53	2.93
566	NASDAQ	MORN	Wed, Aug 1, 2007	2.43	2.49	2.39	2.45
565	NASDAQ	MORN	Tue, Jul 31, 2007	2.46	2.50	2.44	2.45
564	NASDAQ	MORN	Mon, Jul 30, 2007	2.46	2.47	2.43	2.46
563	NASDAQ	MORN	Fri, Jul 27, 2007	2.46	2.50	2.44	2.46
562	NASDAQ	MORN	Thu, Jul 26, 2007	2.42	2.52	2.39	2.47
561	NASDAQ	MORN	Wed, Jul 25, 2007	2.46	2.46	2.42	2.44
560	NASDAQ	MORN	Tue, Jul 24, 2007	2.47	2.50	2.44	2.45
559	NASDAQ	MORN	Mon, Jul 23, 2007	2.48	2.51	2.47	2.49
558	NASDAQ	MORN	Fri, Jul 20, 2007	2.46	2.50	2.43	2.49
557	NASDAQ	MORN	Thu, Jul 19, 2007	2.44	2.51	2.41	2.47
556	NASDAQ	MORN	Wed, Jul 18, 2007	2.43	2.44	2.40	2.43
555	NASDAQ	MORN	Tue, Jul 17, 2007	2.40	2.46	2.40	2.45
554	NASDAQ	MORN	Mon, Jul 16, 2007	2.42	2.42	2.39	2.40
553	NASDAQ	MORN	Fri, Jul 13, 2007	2.39	2.43	2.36	2.42
552	NASDAQ	MORN	Thu, Jul 12, 2007	2.36	2.42	2.36	2.40
551	NASDAQ	MORN	Wed, Jul 11, 2007	2.33	2.35	2.33	2.35
550	NASDAQ	MORN	Tue, Jul 10, 2007	2.34	2.34	2.33	2.34
549	NASDAQ	MORN	Mon, Jul 9, 2007	2.37	2.39	2.35	2.35
548	NASDAQ	MORN	Fri, Jul 6, 2007	2.33	2.40	2.33	2.38
547	NASDAQ	MORN	Thu, Jul 5, 2007	2.34	2.36	2.33	2.34
546	NASDAQ	MORN	Tue, Jul 3, 2007	2.34	2.36	2.34	2.35
545	NASDAQ	MORN	Mon, Jul 2, 2007	2.36	2.36	2.32	2.35
544	NASDAQ	MORN	Fri, Jun 29, 2007	2.40	2.42	2.35	2.35
543	NASDAQ	MORN	Thu, Jun 28, 2007	2.34	2.41	2.34	2.40
542	NASDAQ	MORN	Wed, Jun 27, 2007	2.34	2.36	2.31	2.35
541	NASDAQ	MORN	Tue, Jun 26, 2007	2.34	2.36	2.31	2.34
540	NASDAQ	MORN	Mon, Jun 25, 2007	2.34	2.36	2.32	2.34
539	NASDAQ	MORN	Fri, Jun 22, 2007	2.35	2.37	2.32	2.35
538	NASDAQ	MORN	Thu, Jun 21, 2007	2.37	2.37	2.32	2.36
537	NASDAQ	MORN	Wed, Jun 20, 2007	2.41	2.44	2.38	2.38
536	NASDAQ	MORN	Tue, Jun 19, 2007	2.41	2.43	2.38	2.43
535	NASDAQ	MORN	Mon, Jun 18, 2007	2.44	2.45	2.37	2.43
534	NASDAQ	MORN	Fri, Jun 15, 2007	2.41	2.47	2.39	2.45
533	NASDAQ	MORN	Thu, Jun 14, 2007	2.37	2.44	2.37	2.37
532	NASDAQ	MORN	Wed, Jun 13, 2007	2.35	2.38	2.34	2.38
531	NASDAQ	MORN	Tue, Jun 12, 2007	2.37	2.37	2.32	2.35
530	NASDAQ	MORN	Mon, Jun 11, 2007	2.36	2.38	2.34	2.38
529	NASDAQ	MORN	Fri, Jun 8, 2007	2.33	2.38	2.32	2.37
528	NASDAQ	MORN	Thu, Jun 7, 2007	2.33	2.35	2.32	2.35
527	NASDAQ	MORN	Wed, Jun 6, 2007	2.35	2.36	2.31	2.35
526	NASDAQ	MORN	Tue, Jun 5, 2007	2.38	2.39	2.36	2.37
525	NASDAQ	MORN	Mon, Jun 4, 2007	2.39	2.40	2.37	2.39
524	NASDAQ	MORN	Fri, Jun 1, 2007	2.40	2.43	2.40	2.40
523	NASDAQ	MORN	Thu, May 31, 2007	2.37	2.40	2.35	2.39
522	NASDAQ	MORN	Wed, May 30, 2007	2.33	2.37	2.32	2.36
521	NASDAQ	MORN	Tue, May 29, 2007	2.35	2.38	2.34	2.35
520	NASDAQ	MORN	Fri, May 25, 2007	2.34	2.36	2.33	2.35
519	NASDAQ	MORN	Thu, May 24, 2007	2.38	2.39	2.32	2.33
518	NASDAQ	MORN	Wed, May 23, 2007	2.42	2.42	2.38	2.38
517	NASDAQ	MORN	Tue, May 22, 2007	2.43	2.43	2.40	2.41
516	NASDAQ	MORN	Mon, May 21, 2007	2.40	2.44	2.40	2.43
515	NASDAQ	MORN	Fri, May 18, 2007	2.41	2.41	2.39	2.40
514	NASDAQ	MORN	Thu, May 17, 2007	2.42	2.42	2.39	2.41
513	NASDAQ	MORN	Wed, May 16, 2007	2.43	2.44	2.41	2.42
512	NASDAQ	MORN	Tue, May 15, 2007	2.46	2.49	2.42	2.43
511	NASDAQ	MORN	Mon, May 14, 2007	2.44	2.47	2.42	2.47
510	NASDAQ	MORN	Fri, May 11, 2007	2.41	2.47	2.38	2.45
509	NASDAQ	MORN	Thu, May 10, 2007	2.49	2.49	2.40	2.40
508	NASDAQ	MORN	Wed, May 9, 2007	2.49	2.50	2.47	2.50
507	NASDAQ	MORN	Tue, May 8, 2007	2.54	2.54	2.48	2.51
506	NASDAQ	MORN	Mon, May 7, 2007	2.58	2.59	2.55	2.56
505	NASDAQ	MORN	Fri, May 4, 2007	2.56	2.58	2.54	2.58
504	NASDAQ	MORN	Thu, May 3, 2007	2.62	2.62	2.48	2.56
503	NASDAQ	MORN	Wed, May 2, 2007	2.58	2.65	2.57	2.62
502	NASDAQ	MORN	Tue, May 1, 2007	2.60	2.62	2.58	2.60
501	NASDAQ	MORN	Mon, Apr 30, 2007	2.66	2.66	2.60	2.60
500	NASDAQ	MORN	Fri, Apr 27, 2007	2.66	2.68	2.65	2.66
499	NASDAQ	MORN	Thu, Apr 26, 2007	2.65	2.68	2.64	2.68
498	NASDAQ	MORN	Wed, Apr 25, 2007	2.67	2.68	2.65	2.66
497	NASDAQ	MORN	Tue, Apr 24, 2007	2.70	2.70	2.65	2.66
496	NASDAQ	MORN	Mon, Apr 23, 2007	2.66	2.74	2.66	2.70
495	NASDAQ	MORN	Fri, Apr 20, 2007	2.65	2.71	2.63	2.68
494	NASDAQ	MORN	Thu, Apr 19, 2007	2.62	2.64	2.58	2.61
493	NASDAQ	MORN	Wed, Apr 18, 2007	2.66	2.66	2.63	2.64
492	NASDAQ	MORN	Tue, Apr 17, 2007	2.68	2.69	2.65	2.66
491	NASDAQ	MORN	Mon, Apr 16, 2007	2.63	2.69	2.63	2.67
490	NASDAQ	MORN	Fri, Apr 13, 2007	2.62	2.63	2.60	2.63
489	NASDAQ	MORN	Thu, Apr 12, 2007	2.57	2.63	2.57	2.62
488	NASDAQ	MORN	Wed, Apr 11, 2007	2.59	2.60	2.58	2.59
487	NASDAQ	MORN	Tue, Apr 10, 2007	2.58	2.60	2.57	2.59
486	NASDAQ	MORN	Mon, Apr 9, 2007	2.60	2.60	2.57	2.59
485	NASDAQ	MORN	Thu, Apr 5, 2007	2.61	2.62	2.53	2.61
484	NASDAQ	MORN	Wed, Apr 4, 2007	2.63	2.63	2.60	2.61
483	NASDAQ	MORN	Tue, Apr 3, 2007	2.58	2.63	2.58	2.62
482	NASDAQ	MORN	Mon, Apr 2, 2007	2.58	2.62	2.57	2.58
481	NASDAQ	MORN	Fri, Mar 30, 2007	2.60	2.60	2.56	2.58
480	NASDAQ	MORN	Thu, Mar 29, 2007	2.64	2.64	2.59	2.61
479	NASDAQ	MORN	Wed, Mar 28, 2007	2.58	2.63	2.57	2.62
478	NASDAQ	MORN	Tue, Mar 27, 2007	2.59	2.60	2.58	2.58
477	NASDAQ	MORN	Mon, Mar 26, 2007	2.63	2.63	2.59	2.59
476	NASDAQ	MORN	Fri, Mar 23, 2007	2.65	2.65	2.62	2.63
475	NASDAQ	MORN	Thu, Mar 22, 2007	2.66	2.66	2.62	2.64
474	NASDAQ	MORN	Wed, Mar 21, 2007	2.63	2.67	2.60	2.66
473	NASDAQ	MORN	Tue, Mar 20, 2007	2.59	2.63	2.59	2.62
472	NASDAQ	MORN	Mon, Mar 19, 2007	2.58	2.60	2.55	2.59
471	NASDAQ	MORN	Fri, Mar 16, 2007	2.54	2.58	2.52	2.56
470	NASDAQ	MORN	Thu, Mar 15, 2007	2.48	2.55	2.46	2.54
469	NASDAQ	MORN	Wed, Mar 14, 2007	2.45	2.48	2.36	2.48
468	NASDAQ	MORN	Tue, Mar 13, 2007	2.55	2.57	2.45	2.45
467	NASDAQ	MORN	Mon, Mar 12, 2007	2.50	2.55	2.50	2.55
466	NASDAQ	MORN	Fri, Mar 9, 2007	2.49	2.55	2.49	2.52
465	NASDAQ	MORN	Thu, Mar 8, 2007	2.47	2.50	2.45	2.47
464	NASDAQ	MORN	Wed, Mar 7, 2007	2.50	2.50	2.43	2.44
463	NASDAQ	MORN	Tue, Mar 6, 2007	2.43	2.50	2.42	2.50
462	NASDAQ	MORN	Mon, Mar 5, 2007	2.45	2.48	2.39	2.42
461	NASDAQ	MORN	Fri, Mar 2, 2007	2.49	2.50	2.45	2.45
460	NASDAQ	MORN	Thu, Mar 1, 2007	2.52	2.54	2.48	2.51
459	NASDAQ	MORN	Wed, Feb 28, 2007	2.55	2.62	2.49	2.56
458	NASDAQ	MORN	Tue, Feb 27, 2007	2.60	2.63	2.55	2.56
457	NASDAQ	MORN	Mon, Feb 26, 2007	2.69	2.72	2.65	2.67
456	NASDAQ	MORN	Fri, Feb 23, 2007	2.59	2.73	2.59	2.69
455	NASDAQ	MORN	Thu, Feb 22, 2007	2.48	2.69	2.48	2.59
454	NASDAQ	MORN	Wed, Feb 21, 2007	2.48	2.51	2.47	2.50
453	NASDAQ	MORN	Tue, Feb 20, 2007	2.37	2.49	2.35	2.48
452	NASDAQ	MORN	Fri, Feb 16, 2007	2.26	2.36	2.24	2.36
451	NASDAQ	MORN	Thu, Feb 15, 2007	2.29	2.30	2.26	2.26
450	NASDAQ	MORN	Wed, Feb 14, 2007	2.26	2.31	2.26	2.28
449	NASDAQ	MORN	Tue, Feb 13, 2007	2.27	2.29	2.26	2.26
448	NASDAQ	MORN	Mon, Feb 12, 2007	2.28	2.28	2.25	2.26
447	NASDAQ	MORN	Fri, Feb 9, 2007	2.33	2.33	2.28	2.28
446	NASDAQ	MORN	Thu, Feb 8, 2007	2.30	2.35	2.30	2.34
445	NASDAQ	MORN	Wed, Feb 7, 2007	2.31	2.32	2.28	2.31
444	NASDAQ	MORN	Tue, Feb 6, 2007	2.31	2.33	2.30	2.31
443	NASDAQ	MORN	Mon, Feb 5, 2007	2.30	2.32	2.28	2.30
442	NASDAQ	MORN	Fri, Feb 2, 2007	2.32	2.36	2.30	2.31
441	NASDAQ	MORN	Thu, Feb 1, 2007	2.30	2.32	2.29	2.31
440	NASDAQ	MORN	Wed, Jan 31, 2007	2.31	2.31	2.25	2.29
439	NASDAQ	MORN	Tue, Jan 30, 2007	2.29	2.32	2.27	2.32
438	NASDAQ	MORN	Mon, Jan 29, 2007	2.27	2.30	2.25	2.29
437	NASDAQ	MORN	Fri, Jan 26, 2007	2.26	2.31	2.25	2.30
436	NASDAQ	MORN	Thu, Jan 25, 2007	2.29	2.29	2.25	2.27
435	NASDAQ	MORN	Wed, Jan 24, 2007	2.28	2.29	2.25	2.29
434	NASDAQ	MORN	Tue, Jan 23, 2007	2.25	2.29	2.25	2.26
433	NASDAQ	MORN	Mon, Jan 22, 2007	2.26	2.28	2.24	2.26
432	NASDAQ	MORN	Fri, Jan 19, 2007	2.24	2.26	2.24	2.26
431	NASDAQ	MORN	Thu, Jan 18, 2007	2.28	2.29	2.24	2.25
430	NASDAQ	MORN	Wed, Jan 17, 2007	2.29	2.32	2.28	2.28
429	NASDAQ	MORN	Tue, Jan 16, 2007	2.36	2.36	2.29	2.30
428	NASDAQ	MORN	Fri, Jan 12, 2007	2.35	2.36	2.30	2.34
427	NASDAQ	MORN	Thu, Jan 11, 2007	2.28	2.37	2.28	2.35
426	NASDAQ	MORN	Wed, Jan 10, 2007	2.25	2.29	2.25	2.28
425	NASDAQ	MORN	Tue, Jan 9, 2007	2.26	2.27	2.24	2.26
424	NASDAQ	MORN	Mon, Jan 8, 2007	2.24	2.27	2.23	2.24
423	NASDAQ	MORN	Fri, Jan 5, 2007	2.25	2.27	2.23	2.24
422	NASDAQ	MORN	Thu, Jan 4, 2007	2.24	2.29	2.24	2.27
421	NASDAQ	MORN	Wed, Jan 3, 2007	2.27	2.28	2.23	2.25
420	NASDAQ	MORN	Fri, Dec 29, 2006	2.26	2.28	2.25	2.25
419	NASDAQ	MORN	Thu, Dec 28, 2006	2.27	2.28	2.25	2.26
418	NASDAQ	MORN	Wed, Dec 27, 2006	2.27	2.28	2.25	2.27
417	NASDAQ	MORN	Tue, Dec 26, 2006	2.24	2.28	2.23	2.26
416	NASDAQ	MORN	Fri, Dec 22, 2006	2.25	2.29	2.23	2.25
415	NASDAQ	MORN	Thu, Dec 21, 2006	2.27	2.27	2.24	2.25
414	NASDAQ	MORN	Wed, Dec 20, 2006	2.27	2.29	2.25	2.26
413	NASDAQ	MORN	Tue, Dec 19, 2006	2.26	2.28	2.25	2.26
412	NASDAQ	MORN	Mon, Dec 18, 2006	2.29	2.29	2.24	2.27
411	NASDAQ	MORN	Fri, Dec 15, 2006	2.28	2.29	2.26	2.28
410	NASDAQ	MORN	Thu, Dec 14, 2006	2.27	2.29	2.26	2.27
409	NASDAQ	MORN	Wed, Dec 13, 2006	2.27	2.28	2.23	2.27
408	NASDAQ	MORN	Tue, Dec 12, 2006	2.25	2.27	2.23	2.26
407	NASDAQ	MORN	Mon, Dec 11, 2006	2.27	2.27	2.23	2.25
406	NASDAQ	MORN	Fri, Dec 8, 2006	2.26	2.29	2.25	2.28
405	NASDAQ	MORN	Thu, Dec 7, 2006	2.31	2.31	2.27	2.27
404	NASDAQ	MORN	Wed, Dec 6, 2006	2.28	2.32	2.28	2.31
403	NASDAQ	MORN	Tue, Dec 5, 2006	2.27	2.31	2.26	2.29
402	NASDAQ	MORN	Mon, Dec 4, 2006	2.25	2.28	2.24	2.26
401	NASDAQ	MORN	Fri, Dec 1, 2006	2.24	2.25	2.19	2.25
400	NASDAQ	MORN	Thu, Nov 30, 2006	2.19	2.27	2.18	2.24
399	NASDAQ	MORN	Wed, Nov 29, 2006	2.21	2.23	2.18	2.20
398	NASDAQ	MORN	Tue, Nov 28, 2006	2.21	2.24	2.15	2.19
397	NASDAQ	MORN	Mon, Nov 27, 2006	2.33	2.33	2.21	2.23
396	NASDAQ	MORN	Fri, Nov 24, 2006	2.33	2.35	2.33	2.34
395	NASDAQ	MORN	Wed, Nov 22, 2006	2.36	2.37	2.33	2.34
394	NASDAQ	MORN	Tue, Nov 21, 2006	2.33	2.37	2.33	2.36
393	NASDAQ	MORN	Mon, Nov 20, 2006	2.29	2.35	2.28	2.35
392	NASDAQ	MORN	Fri, Nov 17, 2006	2.28	2.30	2.26	2.30
391	NASDAQ	MORN	Thu, Nov 16, 2006	2.30	2.30	2.24	2.28
390	NASDAQ	MORN	Wed, Nov 15, 2006	2.26	2.29	2.24	2.29
389	NASDAQ	MORN	Tue, Nov 14, 2006	2.30	2.30	2.24	2.26
388	NASDAQ	MORN	Mon, Nov 13, 2006	2.25	2.30	2.25	2.29
387	NASDAQ	MORN	Fri, Nov 10, 2006	2.25	2.28	2.23	2.25
386	NASDAQ	MORN	Thu, Nov 9, 2006	2.27	2.27	2.24	2.25
385	NASDAQ	MORN	Wed, Nov 8, 2006	2.24	2.27	2.24	2.27
384	NASDAQ	MORN	Tue, Nov 7, 2006	2.23	2.26	2.17	2.25
383	NASDAQ	MORN	Mon, Nov 6, 2006	2.25	2.30	2.25	2.29
382	NASDAQ	MORN	Fri, Nov 3, 2006	2.15	2.26	2.14	2.24
381	NASDAQ	MORN	Thu, Nov 2, 2006	2.08	2.15	2.03	2.14
380	NASDAQ	MORN	Wed, Nov 1, 2006	2.03	2.06	1.99	1.99
379	NASDAQ	MORN	Tue, Oct 31, 2006	2.10	2.11	2.02	2.05
378	NASDAQ	MORN	Mon, Oct 30, 2006	2.11	2.13	2.06	2.10
377	NASDAQ	MORN	Fri, Oct 27, 2006	2.15	2.19	2.12	2.12
376	NASDAQ	MORN	Thu, Oct 26, 2006	2.13	2.17	2.08	2.16
375	NASDAQ	MORN	Wed, Oct 25, 2006	2.11	2.15	2.08	2.12
374	NASDAQ	MORN	Tue, Oct 24, 2006	2.11	2.12	2.10	2.12
373	NASDAQ	MORN	Mon, Oct 23, 2006	2.09	2.15	2.07	2.12
372	NASDAQ	MORN	Fri, Oct 20, 2006	2.13	2.13	2.08	2.09
371	NASDAQ	MORN	Thu, Oct 19, 2006	2.08	2.12	2.08	2.12
370	NASDAQ	MORN	Wed, Oct 18, 2006	2.06	2.10	2.03	2.09
369	NASDAQ	MORN	Tue, Oct 17, 2006	2.06	2.07	2.03	2.05
368	NASDAQ	MORN	Mon, Oct 16, 2006	2.06	2.09	2.04	2.08
367	NASDAQ	MORN	Fri, Oct 13, 2006	2.05	2.06	2.04	2.05
366	NASDAQ	MORN	Thu, Oct 12, 2006	2.05	2.06	2.04	2.06
365	NASDAQ	MORN	Wed, Oct 11, 2006	2.03	2.05	2.02	2.04
364	NASDAQ	MORN	Tue, Oct 10, 2006	2.02	2.05	2.02	2.03
363	NASDAQ	MORN	Mon, Oct 9, 2006	1.99	2.05	1.99	2.03
362	NASDAQ	MORN	Fri, Oct 6, 2006	1.96	2.00	1.92	2.00
361	NASDAQ	MORN	Thu, Oct 5, 2006	1.89	1.98	1.89	1.97
360	NASDAQ	MORN	Wed, Oct 4, 2006	1.86	1.90	1.85	1.89
359	NASDAQ	MORN	Tue, Oct 3, 2006	1.82	1.88	1.82	1.86
358	NASDAQ	MORN	Mon, Oct 2, 2006	1.84	1.85	1.82	1.82
357	NASDAQ	MORN	Fri, Sep 29, 2006	1.86	1.86	1.84	1.85
356	NASDAQ	MORN	Thu, Sep 28, 2006	1.86	1.87	1.85	1.85
355	NASDAQ	MORN	Wed, Sep 27, 2006	1.85	1.86	1.85	1.86
354	NASDAQ	MORN	Tue, Sep 26, 2006	1.85	1.87	1.84	1.86
353	NASDAQ	MORN	Mon, Sep 25, 2006	1.83	1.85	1.82	1.85
352	NASDAQ	MORN	Fri, Sep 22, 2006	1.84	1.84	1.82	1.83
351	NASDAQ	MORN	Thu, Sep 21, 2006	1.89	1.89	1.84	1.85
350	NASDAQ	MORN	Wed, Sep 20, 2006	1.87	1.89	1.85	1.88
349	NASDAQ	MORN	Tue, Sep 19, 2006	1.85	1.87	1.81	1.85
348	NASDAQ	MORN	Mon, Sep 18, 2006	1.93	1.93	1.84	1.85
347	NASDAQ	MORN	Fri, Sep 15, 2006	1.88	1.93	1.87	1.90
346	NASDAQ	MORN	Thu, Sep 14, 2006	1.86	1.87	1.84	1.86
345	NASDAQ	MORN	Wed, Sep 13, 2006	1.82	1.87	1.82	1.87
344	NASDAQ	MORN	Tue, Sep 12, 2006	1.83	1.87	1.82	1.85
343	NASDAQ	MORN	Mon, Sep 11, 2006	1.82	1.84	1.82	1.82
342	NASDAQ	MORN	Fri, Sep 8, 2006	1.84	1.86	1.83	1.83
341	NASDAQ	MORN	Thu, Sep 7, 2006	1.86	1.87	1.83	1.83
340	NASDAQ	MORN	Wed, Sep 6, 2006	1.90	1.92	1.86	1.87
339	NASDAQ	MORN	Tue, Sep 5, 2006	1.92	1.95	1.91	1.92
338	NASDAQ	MORN	Fri, Sep 1, 2006	1.92	1.96	1.92	1.92
337	NASDAQ	MORN	Thu, Aug 31, 2006	1.91	1.94	1.89	1.91
336	NASDAQ	MORN	Wed, Aug 30, 2006	1.91	1.91	1.88	1.90
335	NASDAQ	MORN	Tue, Aug 29, 2006	1.86	1.90	1.83	1.90
334	NASDAQ	MORN	Mon, Aug 28, 2006	1.84	1.86	1.83	1.85
333	NASDAQ	MORN	Fri, Aug 25, 2006	1.82	1.86	1.82	1.84
332	NASDAQ	MORN	Thu, Aug 24, 2006	1.84	1.88	1.83	1.83
331	NASDAQ	MORN	Wed, Aug 23, 2006	1.87	1.88	1.82	1.84
330	NASDAQ	MORN	Tue, Aug 22, 2006	1.78	1.88	1.76	1.87
329	NASDAQ	MORN	Mon, Aug 21, 2006	1.76	1.79	1.75	1.77
328	NASDAQ	MORN	Fri, Aug 18, 2006	1.78	1.78	1.75	1.76
327	NASDAQ	MORN	Thu, Aug 17, 2006	1.77	1.77	1.73	1.76
326	NASDAQ	MORN	Wed, Aug 16, 2006	1.73	1.73	1.71	1.73
325	NASDAQ	MORN	Tue, Aug 15, 2006	1.71	1.73	1.69	1.73
324	NASDAQ	MORN	Mon, Aug 14, 2006	1.76	1.76	1.70	1.71
323	NASDAQ	MORN	Fri, Aug 11, 2006	1.69	1.74	1.67	1.73
322	NASDAQ	MORN	Thu, Aug 10, 2006	1.68	1.71	1.65	1.69
321	NASDAQ	MORN	Wed, Aug 9, 2006	1.70	1.72	1.68	1.68
320	NASDAQ	MORN	Tue, Aug 8, 2006	1.74	1.77	1.68	1.68
319	NASDAQ	MORN	Mon, Aug 7, 2006	1.79	1.81	1.73	1.74
318	NASDAQ	MORN	Fri, Aug 4, 2006	1.95	1.97	1.79	1.81
317	NASDAQ	MORN	Thu, Aug 3, 2006	1.85	1.96	1.79	1.94
316	NASDAQ	MORN	Wed, Aug 2, 2006	1.90	1.90	1.82	1.87
315	NASDAQ	MORN	Tue, Aug 1, 2006	1.87	1.90	1.85	1.89
314	NASDAQ	MORN	Mon, Jul 31, 2006	1.88	1.90	1.86	1.89
313	NASDAQ	MORN	Fri, Jul 28, 2006	1.85	1.91	1.85	1.90
312	NASDAQ	MORN	Thu, Jul 27, 2006	1.87	1.91	1.84	1.84
311	NASDAQ	MORN	Wed, Jul 26, 2006	1.92	1.94	1.85	1.87
310	NASDAQ	MORN	Tue, Jul 25, 2006	1.89	1.95	1.88	1.92
309	NASDAQ	MORN	Mon, Jul 24, 2006	1.84	1.90	1.83	1.90
308	NASDAQ	MORN	Fri, Jul 21, 2006	1.90	1.92	1.82	1.83
307	NASDAQ	MORN	Thu, Jul 20, 2006	2.00	2.00	1.91	1.91
306	NASDAQ	MORN	Wed, Jul 19, 2006	1.82	2.03	1.82	2.00
305	NASDAQ	MORN	Tue, Jul 18, 2006	1.90	1.91	1.78	1.82
304	NASDAQ	MORN	Mon, Jul 17, 2006	1.90	1.91	1.88	1.90
303	NASDAQ	MORN	Fri, Jul 14, 2006	1.93	1.93	1.88	1.91
302	NASDAQ	MORN	Thu, Jul 13, 2006	1.98	1.99	1.91	1.94
301	NASDAQ	MORN	Wed, Jul 12, 2006	2.04	2.05	1.98	1.98
300	NASDAQ	MORN	Tue, Jul 11, 2006	2.05	2.05	2.01	2.05
299	NASDAQ	MORN	Mon, Jul 10, 2006	2.07	2.07	2.04	2.05
298	NASDAQ	MORN	Fri, Jul 7, 2006	2.11	2.11	2.07	2.08
297	NASDAQ	MORN	Thu, Jul 6, 2006	2.06	2.12	2.06	2.12
296	NASDAQ	MORN	Wed, Jul 5, 2006	2.13	2.13	2.05	2.06
295	NASDAQ	MORN	Mon, Jul 3, 2006	2.04	2.14	2.04	2.14
294	NASDAQ	MORN	Fri, Jun 30, 2006	2.03	2.10	1.99	2.07
293	NASDAQ	MORN	Thu, Jun 29, 2006	1.94	2.06	1.93	2.05
292	NASDAQ	MORN	Wed, Jun 28, 2006	1.92	1.95	1.91	1.92
291	NASDAQ	MORN	Tue, Jun 27, 2006	1.92	1.95	1.90	1.91
290	NASDAQ	MORN	Mon, Jun 26, 2006	1.87	1.92	1.85	1.92
289	NASDAQ	MORN	Fri, Jun 23, 2006	1.80	1.87	1.78	1.87
288	NASDAQ	MORN	Thu, Jun 22, 2006	1.80	1.81	1.79	1.80
287	NASDAQ	MORN	Wed, Jun 21, 2006	1.85	1.85	1.78	1.79
286	NASDAQ	MORN	Tue, Jun 20, 2006	1.88	1.88	1.84	1.84
285	NASDAQ	MORN	Mon, Jun 19, 2006	1.90	1.94	1.86	1.88
284	NASDAQ	MORN	Fri, Jun 16, 2006	1.95	1.95	1.86	1.90
283	NASDAQ	MORN	Thu, Jun 15, 2006	1.95	1.96	1.93	1.95
282	NASDAQ	MORN	Wed, Jun 14, 2006	1.96	1.98	1.90	1.94
281	NASDAQ	MORN	Tue, Jun 13, 2006	2.04	2.04	1.95	1.97
280	NASDAQ	MORN	Mon, Jun 12, 2006	2.12	2.13	2.05	2.05
279	NASDAQ	MORN	Fri, Jun 9, 2006	2.17	2.20	2.12	2.13
278	NASDAQ	MORN	Thu, Jun 8, 2006	2.09	2.19	2.09	2.17
277	NASDAQ	MORN	Wed, Jun 7, 2006	2.13	2.13	2.07	2.09
276	NASDAQ	MORN	Tue, Jun 6, 2006	2.08	2.14	2.08	2.13
275	NASDAQ	MORN	Mon, Jun 5, 2006	2.17	2.20	2.07	2.09
274	NASDAQ	MORN	Fri, Jun 2, 2006	2.15	2.23	2.15	2.19
273	NASDAQ	MORN	Thu, Jun 1, 2006	2.11	2.15	2.11	2.14
272	NASDAQ	MORN	Wed, May 31, 2006	2.08	2.14	2.06	2.11
271	NASDAQ	MORN	Tue, May 30, 2006	2.12	2.18	2.08	2.08
270	NASDAQ	MORN	Fri, May 26, 2006	2.15	2.19	2.10	2.11
269	NASDAQ	MORN	Thu, May 25, 2006	2.10	2.16	2.09	2.15
268	NASDAQ	MORN	Wed, May 24, 2006	2.16	2.22	2.07	2.14
267	NASDAQ	MORN	Tue, May 23, 2006	2.22	2.28	2.16	2.17
266	NASDAQ	MORN	Mon, May 22, 2006	2.35	2.35	2.20	2.22
265	NASDAQ	MORN	Fri, May 19, 2006	2.29	2.36	2.27	2.35
264	NASDAQ	MORN	Thu, May 18, 2006	2.32	2.36	2.28	2.28
263	NASDAQ	MORN	Wed, May 17, 2006	2.27	2.33	2.22	2.31
262	NASDAQ	MORN	Tue, May 16, 2006	2.29	2.31	2.25	2.27
261	NASDAQ	MORN	Mon, May 15, 2006	2.21	2.30	2.19	2.26
260	NASDAQ	MORN	Fri, May 12, 2006	2.22	2.24	2.19	2.22
259	NASDAQ	MORN	Thu, May 11, 2006	2.25	2.25	2.20	2.23
258	NASDAQ	MORN	Wed, May 10, 2006	2.22	2.26	2.14	2.25
257	NASDAQ	MORN	Tue, May 9, 2006	2.28	2.28	2.18	2.23
256	NASDAQ	MORN	Mon, May 8, 2006	2.29	2.38	2.28	2.34
255	NASDAQ	MORN	Fri, May 5, 2006	2.28	2.32	2.25	2.31
254	NASDAQ	MORN	Thu, May 4, 2006	2.15	2.31	2.15	2.26
253	NASDAQ	MORN	Wed, May 3, 2006	2.11	2.17	2.09	2.14
252	NASDAQ	MORN	Tue, May 2, 2006	2.06	2.11	2.06	2.10
251	NASDAQ	MORN	Mon, May 1, 2006	2.13	2.15	2.05	2.06
250	NASDAQ	MORN	Fri, Apr 28, 2006	2.14	2.16	2.08	2.13
249	NASDAQ	MORN	Thu, Apr 27, 2006	2.13	2.17	2.13	2.16
248	NASDAQ	MORN	Wed, Apr 26, 2006	2.18	2.18	2.14	2.15
247	NASDAQ	MORN	Tue, Apr 25, 2006	2.24	2.24	2.15	2.17
246	NASDAQ	MORN	Mon, Apr 24, 2006	2.20	2.24	2.19	2.22
245	NASDAQ	MORN	Fri, Apr 21, 2006	2.33	2.33	2.20	2.21
244	NASDAQ	MORN	Thu, Apr 20, 2006	2.30	2.35	2.28	2.31
243	NASDAQ	MORN	Wed, Apr 19, 2006	2.20	2.29	2.20	2.29
242	NASDAQ	MORN	Tue, Apr 18, 2006	2.18	2.20	2.16	2.20
241	NASDAQ	MORN	Mon, Apr 17, 2006	2.17	2.18	2.16	2.17
240	NASDAQ	MORN	Thu, Apr 13, 2006	2.16	2.18	2.16	2.18
239	NASDAQ	MORN	Wed, Apr 12, 2006	2.17	2.19	2.11	2.18
238	NASDAQ	MORN	Tue, Apr 11, 2006	2.19	2.20	2.18	2.18
237	NASDAQ	MORN	Mon, Apr 10, 2006	2.16	2.23	2.15	2.18
236	NASDAQ	MORN	Fri, Apr 7, 2006	2.22	2.22	2.15	2.15
235	NASDAQ	MORN	Thu, Apr 6, 2006	2.21	2.22	2.20	2.21
234	NASDAQ	MORN	Wed, Apr 5, 2006	2.22	2.25	2.20	2.21
233	NASDAQ	MORN	Tue, Apr 4, 2006	2.22	2.29	2.20	2.23
232	NASDAQ	MORN	Mon, Apr 3, 2006	2.25	2.27	2.20	2.23
231	NASDAQ	MORN	Fri, Mar 31, 2006	2.27	2.27	2.21	2.24
230	NASDAQ	MORN	Thu, Mar 30, 2006	2.29	2.32	2.24	2.25
229	NASDAQ	MORN	Wed, Mar 29, 2006	2.23	2.30	2.20	2.28
228	NASDAQ	MORN	Tue, Mar 28, 2006	2.12	2.27	2.09	2.23
227	NASDAQ	MORN	Mon, Mar 27, 2006	2.14	2.14	2.10	2.11
226	NASDAQ	MORN	Fri, Mar 24, 2006	2.14	2.17	2.10	2.12
225	NASDAQ	MORN	Thu, Mar 23, 2006	2.07	2.17	2.07	2.15
224	NASDAQ	MORN	Wed, Mar 22, 2006	2.05	2.08	2.04	2.07
223	NASDAQ	MORN	Tue, Mar 21, 2006	2.03	2.08	2.03	2.05
222	NASDAQ	MORN	Mon, Mar 20, 2006	2.06	2.07	2.02	2.03
221	NASDAQ	MORN	Fri, Mar 17, 2006	2.08	2.08	2.03	2.05
220	NASDAQ	MORN	Thu, Mar 16, 2006	2.07	2.08	2.04	2.08
219	NASDAQ	MORN	Wed, Mar 15, 2006	2.03	2.08	2.02	2.07
218	NASDAQ	MORN	Tue, Mar 14, 2006	2.06	2.09	2.02	2.03
217	NASDAQ	MORN	Mon, Mar 13, 2006	2.05	2.10	2.05	2.08
216	NASDAQ	MORN	Fri, Mar 10, 2006	2.03	2.04	2.02	2.04
215	NASDAQ	MORN	Thu, Mar 9, 2006	2.01	2.03	2.00	2.02
214	NASDAQ	MORN	Wed, Mar 8, 2006	2.03	2.03	1.95	2.02
213	NASDAQ	MORN	Tue, Mar 7, 2006	2.06	2.08	2.01	2.03
212	NASDAQ	MORN	Mon, Mar 6, 2006	2.06	2.09	2.04	2.08
211	NASDAQ	MORN	Fri, Mar 3, 2006	2.06	2.08	2.05	2.06
210	NASDAQ	MORN	Thu, Mar 2, 2006	2.04	2.07	2.02	2.07
209	NASDAQ	MORN	Wed, Mar 1, 2006	2.10	2.10	1.90	2.04
208	NASDAQ	MORN	Tue, Feb 28, 2006	2.04	2.16	2.02	2.13
207	NASDAQ	MORN	Mon, Feb 27, 2006	2.00	2.08	1.94	2.03
206	NASDAQ	MORN	Fri, Feb 24, 2006	2.12	2.12	1.99	2.01
205	NASDAQ	MORN	Thu, Feb 23, 2006	2.14	2.15	2.09	2.13
204	NASDAQ	MORN	Wed, Feb 22, 2006	2.15	2.15	2.12	2.15
203	NASDAQ	MORN	Tue, Feb 21, 2006	2.17	2.17	2.08	2.14
202	NASDAQ	MORN	Fri, Feb 17, 2006	2.15	2.17	2.11	2.15
201	NASDAQ	MORN	Thu, Feb 16, 2006	2.15	2.18	2.08	2.14
200	NASDAQ	MORN	Wed, Feb 15, 2006	2.03	2.14	2.02	2.13
199	NASDAQ	MORN	Tue, Feb 14, 2006	1.96	2.02	1.96	2.01
198	NASDAQ	MORN	Mon, Feb 13, 2006	1.96	1.98	1.93	1.96
197	NASDAQ	MORN	Fri, Feb 10, 2006	1.96	1.97	1.94	1.95
196	NASDAQ	MORN	Thu, Feb 9, 2006	1.96	1.97	1.95	1.95
195	NASDAQ	MORN	Wed, Feb 8, 2006	1.92	1.95	1.90	1.94
194	NASDAQ	MORN	Tue, Feb 7, 2006	1.94	1.98	1.90	1.91
193	NASDAQ	MORN	Mon, Feb 6, 2006	1.93	1.99	1.91	1.95
192	NASDAQ	MORN	Fri, Feb 3, 2006	1.88	1.93	1.88	1.92
191	NASDAQ	MORN	Thu, Feb 2, 2006	1.89	1.90	1.88	1.89
190	NASDAQ	MORN	Wed, Feb 1, 2006	1.94	1.94	1.90	1.90
189	NASDAQ	MORN	Tue, Jan 31, 2006	1.93	1.95	1.92	1.93
188	NASDAQ	MORN	Mon, Jan 30, 2006	1.99	2.01	1.93	1.93
187	NASDAQ	MORN	Fri, Jan 27, 2006	1.99	2.01	1.94	1.98
186	NASDAQ	MORN	Thu, Jan 26, 2006	1.99	2.03	1.95	2.00
185	NASDAQ	MORN	Wed, Jan 25, 2006	1.97	2.05	1.96	1.97
184	NASDAQ	MORN	Tue, Jan 24, 2006	1.90	1.97	1.90	1.97
183	NASDAQ	MORN	Mon, Jan 23, 2006	1.92	1.92	1.87	1.90
182	NASDAQ	MORN	Fri, Jan 20, 2006	1.97	1.97	1.92	1.93
181	NASDAQ	MORN	Thu, Jan 19, 2006	1.88	1.97	1.88	1.96
180	NASDAQ	MORN	Wed, Jan 18, 2006	1.84	1.90	1.83	1.88
179	NASDAQ	MORN	Tue, Jan 17, 2006	1.96	1.96	1.82	1.86
178	NASDAQ	MORN	Fri, Jan 13, 2006	2.03	2.06	1.97	1.98
177	NASDAQ	MORN	Thu, Jan 12, 2006	2.03	2.05	1.98	2.02
176	NASDAQ	MORN	Wed, Jan 11, 2006	1.94	2.05	1.93	2.04
175	NASDAQ	MORN	Tue, Jan 10, 2006	1.80	1.89	1.80	1.88
174	NASDAQ	MORN	Mon, Jan 9, 2006	1.82	1.85	1.80	1.81
173	NASDAQ	MORN	Fri, Jan 6, 2006	1.81	1.84	1.78	1.80
172	NASDAQ	MORN	Thu, Jan 5, 2006	1.80	1.87	1.75	1.81
171	NASDAQ	MORN	Wed, Jan 4, 2006	1.73	1.81	1.72	1.81
170	NASDAQ	MORN	Tue, Jan 3, 2006	1.75	1.75	1.69	1.72
169	NASDAQ	MORN	Fri, Dec 30, 2005	1.74	1.75	1.72	1.73
168	NASDAQ	MORN	Thu, Dec 29, 2005	1.73	1.75	1.73	1.74
167	NASDAQ	MORN	Wed, Dec 28, 2005	1.72	1.75	1.66	1.74
166	NASDAQ	MORN	Tue, Dec 27, 2005	1.73	1.74	1.71	1.72
165	NASDAQ	MORN	Fri, Dec 23, 2005	1.76	1.77	1.72	1.74
164	NASDAQ	MORN	Thu, Dec 22, 2005	1.76	1.77	1.71	1.77
163	NASDAQ	MORN	Wed, Dec 21, 2005	1.70	1.77	1.70	1.76
162	NASDAQ	MORN	Tue, Dec 20, 2005	1.76	1.77	1.68	1.73
161	NASDAQ	MORN	Mon, Dec 19, 2005	1.77	1.79	1.76	1.77
160	NASDAQ	MORN	Fri, Dec 16, 2005	1.75	1.77	1.74	1.76
159	NASDAQ	MORN	Thu, Dec 15, 2005	1.78	1.78	1.75	1.76
158	NASDAQ	MORN	Wed, Dec 14, 2005	1.75	1.77	1.74	1.77
157	NASDAQ	MORN	Tue, Dec 13, 2005	1.73	1.75	1.71	1.75
156	NASDAQ	MORN	Mon, Dec 12, 2005	1.74	1.75	1.70	1.72
155	NASDAQ	MORN	Fri, Dec 9, 2005	1.67	1.74	1.62	1.74
154	NASDAQ	MORN	Thu, Dec 8, 2005	1.77	1.77	1.65	1.66
153	NASDAQ	MORN	Wed, Dec 7, 2005	1.79	1.81	1.74	1.76
152	NASDAQ	MORN	Tue, Dec 6, 2005	1.83	1.84	1.78	1.79
151	NASDAQ	MORN	Mon, Dec 5, 2005	1.75	1.83	1.75	1.81
150	NASDAQ	MORN	Fri, Dec 2, 2005	1.65	1.75	1.64	1.75
149	NASDAQ	MORN	Thu, Dec 1, 2005	1.62	1.64	1.59	1.62
148	NASDAQ	MORN	Wed, Nov 30, 2005	1.58	1.63	1.57	1.60
147	NASDAQ	MORN	Tue, Nov 29, 2005	1.59	1.60	1.54	1.58
146	NASDAQ	MORN	Mon, Nov 28, 2005	1.62	1.62	1.51	1.59
145	NASDAQ	MORN	Fri, Nov 25, 2005	1.62	1.64	1.62	1.63
144	NASDAQ	MORN	Wed, Nov 23, 2005	1.62	1.63	1.60	1.62
143	NASDAQ	MORN	Tue, Nov 22, 2005	1.50	1.64	1.48	1.64
142	NASDAQ	MORN	Mon, Nov 21, 2005	1.47	1.50	1.40	1.49
141	NASDAQ	MORN	Fri, Nov 18, 2005	1.53	1.53	1.41	1.46
140	NASDAQ	MORN	Thu, Nov 17, 2005	1.53	1.55	1.51	1.53
139	NASDAQ	MORN	Wed, Nov 16, 2005	1.59	1.60	1.49	1.52
138	NASDAQ	MORN	Tue, Nov 15, 2005	1.78	1.81	1.59	1.61
137	NASDAQ	MORN	Mon, Nov 14, 2005	1.86	1.87	1.81	1.83
136	NASDAQ	MORN	Fri, Nov 11, 2005	1.78	1.85	1.76	1.84
135	NASDAQ	MORN	Thu, Nov 10, 2005	1.64	1.81	1.62	1.75
134	NASDAQ	MORN	Wed, Nov 9, 2005	1.82	1.82	1.66	1.70
133	NASDAQ	MORN	Tue, Nov 8, 2005	1.68	1.80	1.64	1.75
132	NASDAQ	MORN	Mon, Nov 7, 2005	1.67	1.70	1.65	1.68
131	NASDAQ	MORN	Fri, Nov 4, 2005	1.68	1.68	1.63	1.66
130	NASDAQ	MORN	Thu, Nov 3, 2005	1.60	1.67	1.60	1.67
129	NASDAQ	MORN	Wed, Nov 2, 2005	1.59	1.61	1.57	1.59
128	NASDAQ	MORN	Tue, Nov 1, 2005	1.47	1.62	1.47	1.59
127	NASDAQ	MORN	Mon, Oct 31, 2005	1.47	1.50	1.47	1.47
126	NASDAQ	MORN	Fri, Oct 28, 2005	1.44	1.48	1.43	1.47
125	NASDAQ	MORN	Thu, Oct 27, 2005	1.44	1.45	1.44	1.44
124	NASDAQ	MORN	Wed, Oct 26, 2005	1.40	1.45	1.39	1.43
123	NASDAQ	MORN	Tue, Oct 25, 2005	1.34	1.40	1.34	1.39
122	NASDAQ	MORN	Mon, Oct 24, 2005	1.27	1.35	1.27	1.34
121	NASDAQ	MORN	Fri, Oct 21, 2005	1.26	1.28	1.25	1.27
120	NASDAQ	MORN	Thu, Oct 20, 2005	1.27	1.31	1.25	1.27
119	NASDAQ	MORN	Wed, Oct 19, 2005	1.27	1.27	1.24	1.26
118	NASDAQ	MORN	Tue, Oct 18, 2005	1.35	1.36	1.25	1.26
117	NASDAQ	MORN	Mon, Oct 17, 2005	1.35	1.36	1.35	1.35
116	NASDAQ	MORN	Fri, Oct 14, 2005	1.36	1.36	1.33	1.35
115	NASDAQ	MORN	Thu, Oct 13, 2005	1.34	1.36	1.34	1.35
114	NASDAQ	MORN	Wed, Oct 12, 2005	1.44	1.44	1.34	1.35
113	NASDAQ	MORN	Tue, Oct 11, 2005	1.52	1.52	1.44	1.45
112	NASDAQ	MORN	Mon, Oct 10, 2005	1.49	1.52	1.49	1.50
111	NASDAQ	MORN	Fri, Oct 7, 2005	1.49	1.50	1.47	1.49
110	NASDAQ	MORN	Thu, Oct 6, 2005	1.50	1.50	1.45	1.48
109	NASDAQ	MORN	Wed, Oct 5, 2005	1.60	1.60	1.50	1.50
108	NASDAQ	MORN	Tue, Oct 4, 2005	1.59	1.60	1.58	1.59
107	NASDAQ	MORN	Mon, Oct 3, 2005	1.59	1.61	1.59	1.60
106	NASDAQ	MORN	Fri, Sep 30, 2005	1.60	1.60	1.57	1.60
105	NASDAQ	MORN	Thu, Sep 29, 2005	1.59	1.62	1.57	1.58
104	NASDAQ	MORN	Wed, Sep 28, 2005	1.57	1.60	1.55	1.55
103	NASDAQ	MORN	Tue, Sep 27, 2005	1.59	1.59	1.56	1.57
102	NASDAQ	MORN	Mon, Sep 26, 2005	1.54	1.59	1.54	1.59
101	NASDAQ	MORN	Fri, Sep 23, 2005	1.53	1.54	1.50	1.54
100	NASDAQ	MORN	Thu, Sep 22, 2005	1.51	1.55	1.49	1.54
99	NASDAQ	MORN	Wed, Sep 21, 2005	1.51	1.52	1.49	1.50
98	NASDAQ	MORN	Tue, Sep 20, 2005	1.48	1.51	1.48	1.50
97	NASDAQ	MORN	Mon, Sep 19, 2005	1.47	1.48	1.45	1.48
96	NASDAQ	MORN	Fri, Sep 16, 2005	1.43	1.47	1.42	1.46
95	NASDAQ	MORN	Thu, Sep 15, 2005	1.42	1.43	1.40	1.42
94	NASDAQ	MORN	Wed, Sep 14, 2005	1.43	1.44	1.41	1.42
93	NASDAQ	MORN	Tue, Sep 13, 2005	1.41	1.44	1.39	1.44
92	NASDAQ	MORN	Mon, Sep 12, 2005	1.39	1.42	1.38	1.41
91	NASDAQ	MORN	Fri, Sep 9, 2005	1.38	1.39	1.35	1.38
90	NASDAQ	MORN	Thu, Sep 8, 2005	1.42	1.43	1.34	1.38
89	NASDAQ	MORN	Wed, Sep 7, 2005	1.45	1.45	1.43	1.43
88	NASDAQ	MORN	Tue, Sep 6, 2005	1.43	1.45	1.42	1.45
87	NASDAQ	MORN	Fri, Sep 2, 2005	1.50	1.50	1.43	1.44
86	NASDAQ	MORN	Thu, Sep 1, 2005	1.51	1.54	1.48	1.50
85	NASDAQ	MORN	Wed, Aug 31, 2005	1.47	1.52	1.45	1.52
84	NASDAQ	MORN	Tue, Aug 30, 2005	1.46	1.46	1.45	1.46
83	NASDAQ	MORN	Mon, Aug 29, 2005	1.46	1.47	1.43	1.47
82	NASDAQ	MORN	Fri, Aug 26, 2005	1.53	1.53	1.43	1.47
81	NASDAQ	MORN	Thu, Aug 25, 2005	1.59	1.61	1.52	1.54
80	NASDAQ	MORN	Wed, Aug 24, 2005	1.58	1.61	1.58	1.60
79	NASDAQ	MORN	Tue, Aug 23, 2005	1.65	1.65	1.59	1.60
78	NASDAQ	MORN	Mon, Aug 22, 2005	1.66	1.66	1.62	1.65
77	NASDAQ	MORN	Fri, Aug 19, 2005	1.62	1.67	1.61	1.65
76	NASDAQ	MORN	Thu, Aug 18, 2005	1.62	1.65	1.60	1.63
75	NASDAQ	MORN	Wed, Aug 17, 2005	1.63	1.65	1.58	1.63
74	NASDAQ	MORN	Tue, Aug 16, 2005	1.63	1.66	1.62	1.63
73	NASDAQ	MORN	Mon, Aug 15, 2005	1.64	1.67	1.61	1.64
72	NASDAQ	MORN	Fri, Aug 12, 2005	1.65	1.66	1.61	1.65
71	NASDAQ	MORN	Thu, Aug 11, 2005	1.57	1.71	1.57	1.66
70	NASDAQ	MORN	Wed, Aug 10, 2005	1.38	1.60	1.38	1.58
69	NASDAQ	MORN	Tue, Aug 9, 2005	1.36	1.37	1.34	1.36
68	NASDAQ	MORN	Mon, Aug 8, 2005	1.35	1.38	1.34	1.37
67	NASDAQ	MORN	Fri, Aug 5, 2005	1.37	1.37	1.35	1.35
66	NASDAQ	MORN	Thu, Aug 4, 2005	1.36	1.39	1.36	1.37
65	NASDAQ	MORN	Wed, Aug 3, 2005	1.39	1.39	1.35	1.37
64	NASDAQ	MORN	Tue, Aug 2, 2005	1.38	1.40	1.38	1.38
63	NASDAQ	MORN	Mon, Aug 1, 2005	1.35	1.41	1.35	1.37
62	NASDAQ	MORN	Fri, Jul 29, 2005	1.36	1.38	1.34	1.36
61	NASDAQ	MORN	Thu, Jul 28, 2005	1.34	1.37	1.33	1.37
60	NASDAQ	MORN	Wed, Jul 27, 2005	1.37	1.38	1.32	1.35
59	NASDAQ	MORN	Tue, Jul 26, 2005	1.36	1.38	1.35	1.38
58	NASDAQ	MORN	Mon, Jul 25, 2005	1.35	1.36	1.32	1.35
57	NASDAQ	MORN	Fri, Jul 22, 2005	1.31	1.35	1.30	1.35
56	NASDAQ	MORN	Thu, Jul 21, 2005	1.36	1.36	1.31	1.31
55	NASDAQ	MORN	Wed, Jul 20, 2005	1.38	1.38	1.34	1.36
54	NASDAQ	MORN	Tue, Jul 19, 2005	1.41	1.41	1.33	1.39
53	NASDAQ	MORN	Mon, Jul 18, 2005	1.41	1.41	1.39	1.40
52	NASDAQ	MORN	Fri, Jul 15, 2005	1.39	1.41	1.39	1.41
51	NASDAQ	MORN	Thu, Jul 14, 2005	1.41	1.42	1.39	1.41
50	NASDAQ	MORN	Wed, Jul 13, 2005	1.41	1.42	1.40	1.42
49	NASDAQ	MORN	Tue, Jul 12, 2005	1.41	1.42	1.36	1.41
48	NASDAQ	MORN	Mon, Jul 11, 2005	1.45	1.45	1.40	1.42
47	NASDAQ	MORN	Fri, Jul 8, 2005	1.42	1.45	1.40	1.44
46	NASDAQ	MORN	Thu, Jul 7, 2005	1.40	1.46	1.39	1.42
45	NASDAQ	MORN	Wed, Jul 6, 2005	1.42	1.45	1.40	1.42
44	NASDAQ	MORN	Tue, Jul 5, 2005	1.38	1.43	1.38	1.43
43	NASDAQ	MORN	Fri, Jul 1, 2005	1.41	1.41	1.37	1.39
42	NASDAQ	MORN	Thu, Jun 30, 2005	1.39	1.43	1.39	1.41
41	NASDAQ	MORN	Wed, Jun 29, 2005	1.40	1.43	1.37	1.37
40	NASDAQ	MORN	Tue, Jun 28, 2005	1.35	1.41	1.34	1.40
39	NASDAQ	MORN	Mon, Jun 27, 2005	1.33	1.37	1.26	1.36
38	NASDAQ	MORN	Fri, Jun 24, 2005	1.37	1.40	1.34	1.34
37	NASDAQ	MORN	Thu, Jun 23, 2005	1.33	1.41	1.33	1.38
36	NASDAQ	MORN	Wed, Jun 22, 2005	1.37	1.37	1.33	1.35
35	NASDAQ	MORN	Tue, Jun 21, 2005	1.41	1.41	1.36	1.39
34	NASDAQ	MORN	Mon, Jun 20, 2005	1.44	1.45	1.39	1.40
33	NASDAQ	MORN	Fri, Jun 17, 2005	1.44	1.48	1.43	1.44
32	NASDAQ	MORN	Thu, Jun 16, 2005	1.42	1.44	1.38	1.43
31	NASDAQ	MORN	Wed, Jun 15, 2005	1.35	1.44	1.35	1.41
30	NASDAQ	MORN	Tue, Jun 14, 2005	1.36	1.38	1.35	1.38
29	NASDAQ	MORN	Mon, Jun 13, 2005	1.36	1.38	1.33	1.34
28	NASDAQ	MORN	Fri, Jun 10, 2005	1.37	1.39	1.33	1.35
27	NASDAQ	MORN	Thu, Jun 9, 2005	1.37	1.39	1.33	1.37
26	NASDAQ	MORN	Wed, Jun 8, 2005	1.40	1.41	1.37	1.39
25	NASDAQ	MORN	Tue, Jun 7, 2005	1.32	1.41	1.30	1.39
24	NASDAQ	MORN	Mon, Jun 6, 2005	1.29	1.32	1.27	1.31
23	NASDAQ	MORN	Fri, Jun 3, 2005	1.23	1.30	1.20	1.29
22	NASDAQ	MORN	Thu, Jun 2, 2005	1.13	1.25	1.13	1.22
21	NASDAQ	MORN	Wed, Jun 1, 2005	1.09	1.16	1.09	1.16
20	NASDAQ	MORN	Tue, May 31, 2005	1.08	1.10	1.05	1.10
19	NASDAQ	MORN	Fri, May 27, 2005	1.14	1.14	1.09	1.10
18	NASDAQ	MORN	Thu, May 26, 2005	1.10	1.15	1.07	1.13
17	NASDAQ	MORN	Wed, May 25, 2005	1.09	1.13	1.06	1.11
16	NASDAQ	MORN	Tue, May 24, 2005	1.18	1.19	1.13	1.15
15	NASDAQ	MORN	Mon, May 23, 2005	1.17	1.17	1.14	1.17
14	NASDAQ	MORN	Fri, May 20, 2005	1.13	1.17	1.12	1.16
13	NASDAQ	MORN	Thu, May 19, 2005	1.05	1.15	1.05	1.13
12	NASDAQ	MORN	Wed, May 18, 2005	1.05	1.12	1.04	1.10
11	NASDAQ	MORN	Tue, May 17, 2005	1.09	1.10	1.05	1.07
10	NASDAQ	MORN	Mon, May 16, 2005	1.11	1.11	1.08	1.10
9	NASDAQ	MORN	Fri, May 13, 2005	1.12	1.12	1.08	1.10
8	NASDAQ	MORN	Thu, May 12, 2005	1.10	1.12	1.09	1.10
7	NASDAQ	MORN	Wed, May 11, 2005	1.07	1.12	1.05	1.09
6	NASDAQ	MORN	Tue, May 10, 2005	1.03	1.09	1.01	1.06
5	NASDAQ	MORN	Mon, May 9, 2005	1.09	1.09	1.03	1.04
4	NASDAQ	MORN	Fri, May 6, 2005	1.15	1.16	1.08	1.08
3	NASDAQ	MORN	Thu, May 5, 2005	1.17	1.17	1.10	1.13
2	NASDAQ	MORN	Wed, May 4, 2005	1.05	1.10	1.01	1.08
1	NASDAQ	MORN	Tue, May 3, 2005	0.93	1.03	0.93	1.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Morningstar Inc NASDAQ:MORN 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