Marker Therapeutics Inc NASDAQ:MRKR Historical Prices

Below are the 3153 trading days of historical prices for MRKR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3153	NASDAQ	MRKR	Wed, Mar 6, 2024	3.87	4.10	3.86	3.94
3152	NASDAQ	MRKR	Tue, Mar 5, 2024	3.76	4.00	3.76	3.97
3151	NASDAQ	MRKR	Mon, Mar 4, 2024	3.69	3.85	3.68	3.82
3150	NASDAQ	MRKR	Fri, Mar 1, 2024	3.63	3.74	3.57	3.69
3149	NASDAQ	MRKR	Thu, Feb 29, 2024	3.69	3.69	3.40	3.63
3148	NASDAQ	MRKR	Wed, Feb 28, 2024	3.75	3.80	3.65	3.65
3147	NASDAQ	MRKR	Tue, Feb 27, 2024	3.63	3.80	3.54	3.70
3146	NASDAQ	MRKR	Mon, Feb 26, 2024	3.86	4.01	3.57	3.78
3145	NASDAQ	MRKR	Fri, Feb 23, 2024	3.89	4.01	3.77	3.94
3144	NASDAQ	MRKR	Thu, Feb 22, 2024	4.03	4.11	3.91	3.95
3143	NASDAQ	MRKR	Wed, Feb 21, 2024	4.13	4.15	3.92	3.92
3142	NASDAQ	MRKR	Tue, Feb 20, 2024	4.05	4.16	3.91	4.14
3141	NASDAQ	MRKR	Fri, Feb 16, 2024	4.10	4.15	4.04	4.09
3140	NASDAQ	MRKR	Thu, Feb 15, 2024	4.45	4.45	4.24	4.25
3139	NASDAQ	MRKR	Wed, Feb 14, 2024	4.10	4.10	3.97	4.08
3138	NASDAQ	MRKR	Tue, Feb 13, 2024	4.14	4.28	3.96	4.18
3137	NASDAQ	MRKR	Mon, Feb 12, 2024	4.12	4.43	4.00	4.17
3136	NASDAQ	MRKR	Fri, Feb 9, 2024	4.13	4.24	4.05	4.24
3135	NASDAQ	MRKR	Thu, Feb 8, 2024	4.40	4.40	3.84	4.05
3134	NASDAQ	MRKR	Wed, Feb 7, 2024	4.50	4.50	4.07	4.32
3133	NASDAQ	MRKR	Tue, Feb 6, 2024	4.57	4.67	4.50	4.63
3132	NASDAQ	MRKR	Mon, Feb 5, 2024	4.80	4.80	4.50	4.67
3131	NASDAQ	MRKR	Fri, Feb 2, 2024	4.70	4.89	4.55	4.82
3130	NASDAQ	MRKR	Thu, Feb 1, 2024	4.66	4.86	4.50	4.64
3129	NASDAQ	MRKR	Wed, Jan 31, 2024	4.49	5.00	4.49	4.64
3128	NASDAQ	MRKR	Tue, Jan 30, 2024	4.26	4.36	4.10	4.36
3127	NASDAQ	MRKR	Mon, Jan 29, 2024	4.49	4.49	4.17	4.25
3126	NASDAQ	MRKR	Fri, Jan 26, 2024	4.28	4.43	4.22	4.39
3125	NASDAQ	MRKR	Thu, Jan 25, 2024	4.27	4.38	4.17	4.32
3124	NASDAQ	MRKR	Wed, Jan 24, 2024	4.49	4.50	4.13	4.17
3123	NASDAQ	MRKR	Tue, Jan 23, 2024	4.52	4.79	4.36	4.36
3122	NASDAQ	MRKR	Mon, Jan 22, 2024	4.39	4.77	4.14	4.56
3121	NASDAQ	MRKR	Fri, Jan 19, 2024	4.22	4.77	4.04	4.32
3120	NASDAQ	MRKR	Thu, Jan 18, 2024	4.26	4.34	4.21	4.33
3119	NASDAQ	MRKR	Wed, Jan 17, 2024	4.49	4.58	4.24	4.33
3118	NASDAQ	MRKR	Tue, Jan 16, 2024	4.89	4.89	4.65	4.67
3117	NASDAQ	MRKR	Fri, Jan 12, 2024	4.85	4.97	4.76	4.82
3116	NASDAQ	MRKR	Thu, Jan 11, 2024	5.05	5.05	4.77	4.77
3115	NASDAQ	MRKR	Wed, Jan 10, 2024	5.05	5.05	4.76	4.98
3114	NASDAQ	MRKR	Tue, Jan 9, 2024	5.00	5.00	4.62	4.96
3113	NASDAQ	MRKR	Mon, Jan 8, 2024	4.73	5.10	4.62	4.94
3112	NASDAQ	MRKR	Fri, Jan 5, 2024	5.35	5.41	4.70	4.82
3111	NASDAQ	MRKR	Thu, Jan 4, 2024	5.29	5.29	5.08	5.25
3110	NASDAQ	MRKR	Wed, Jan 3, 2024	5.46	5.46	5.00	5.21
3109	NASDAQ	MRKR	Tue, Jan 2, 2024	5.37	5.65	5.25	5.46
3108	NASDAQ	MRKR	Fri, Dec 29, 2023	5.80	6.16	5.40	5.50
3107	NASDAQ	MRKR	Thu, Dec 28, 2023	4.32	5.81	4.32	5.75
3106	NASDAQ	MRKR	Wed, Dec 27, 2023	3.84	4.35	3.84	4.24
3105	NASDAQ	MRKR	Tue, Dec 26, 2023	3.94	4.13	3.90	4.11
3104	NASDAQ	MRKR	Fri, Dec 22, 2023	3.98	4.19	3.84	3.97
3103	NASDAQ	MRKR	Thu, Dec 21, 2023	3.81	4.20	3.81	3.99
3102	NASDAQ	MRKR	Wed, Dec 20, 2023	4.13	4.26	3.82	3.85
3101	NASDAQ	MRKR	Tue, Dec 19, 2023	4.26	4.35	4.13	4.25
3100	NASDAQ	MRKR	Mon, Dec 18, 2023	4.69	4.70	4.30	4.30
3099	NASDAQ	MRKR	Fri, Dec 15, 2023	5.16	5.25	4.69	4.70
3098	NASDAQ	MRKR	Thu, Dec 14, 2023	4.60	5.39	4.49	5.07
3097	NASDAQ	MRKR	Wed, Dec 13, 2023	4.29	4.64	4.12	4.55
3096	NASDAQ	MRKR	Tue, Dec 12, 2023	4.59	4.69	4.10	4.24
3095	NASDAQ	MRKR	Mon, Dec 11, 2023	3.31	4.85	3.15	4.71
3094	NASDAQ	MRKR	Fri, Dec 8, 2023	2.94	3.33	2.85	3.21
3093	NASDAQ	MRKR	Thu, Dec 7, 2023	2.85	2.89	2.80	2.82
3092	NASDAQ	MRKR	Wed, Dec 6, 2023	2.73	2.89	2.73	2.87
3091	NASDAQ	MRKR	Tue, Dec 5, 2023	2.80	2.85	2.75	2.81
3090	NASDAQ	MRKR	Mon, Dec 4, 2023	2.67	2.95	2.67	2.81
3089	NASDAQ	MRKR	Fri, Dec 1, 2023	2.69	2.76	2.69	2.76
3088	NASDAQ	MRKR	Thu, Nov 30, 2023	2.95	2.95	2.69	2.76
3087	NASDAQ	MRKR	Wed, Nov 29, 2023	2.78	2.95	2.76	2.90
3086	NASDAQ	MRKR	Tue, Nov 28, 2023	2.70	2.84	2.61	2.82
3085	NASDAQ	MRKR	Mon, Nov 27, 2023	2.72	2.84	2.70	2.70
3084	NASDAQ	MRKR	Fri, Nov 24, 2023	2.70	2.80	2.64	2.79
3083	NASDAQ	MRKR	Wed, Nov 22, 2023	2.61	2.76	2.61	2.68
3082	NASDAQ	MRKR	Tue, Nov 21, 2023	2.63	2.78	2.60	2.60
3081	NASDAQ	MRKR	Mon, Nov 20, 2023	2.75	2.85	2.68	2.70
3080	NASDAQ	MRKR	Fri, Nov 17, 2023	2.85	2.87	2.75	2.85
3079	NASDAQ	MRKR	Thu, Nov 16, 2023	2.70	2.93	2.70	2.76
3078	NASDAQ	MRKR	Wed, Nov 15, 2023	2.68	2.85	2.66	2.79
3077	NASDAQ	MRKR	Tue, Nov 14, 2023	2.73	2.81	2.63	2.64
3076	NASDAQ	MRKR	Mon, Nov 13, 2023	2.65	2.86	2.60	2.64
3075	NASDAQ	MRKR	Fri, Nov 10, 2023	2.81	2.97	2.65	2.73
3074	NASDAQ	MRKR	Thu, Nov 9, 2023	2.94	3.15	2.86	2.98
3073	NASDAQ	MRKR	Wed, Nov 8, 2023	2.99	3.19	2.99	3.05
3072	NASDAQ	MRKR	Tue, Nov 7, 2023	3.00	3.19	2.90	3.07
3071	NASDAQ	MRKR	Mon, Nov 6, 2023	3.09	3.22	3.05	3.05
3070	NASDAQ	MRKR	Fri, Nov 3, 2023	3.35	3.35	3.01	3.14
3069	NASDAQ	MRKR	Thu, Nov 2, 2023	2.87	3.25	2.85	3.13
3068	NASDAQ	MRKR	Wed, Nov 1, 2023	2.40	2.94	2.40	2.81
3067	NASDAQ	MRKR	Tue, Oct 31, 2023	2.62	2.65	2.40	2.40
3066	NASDAQ	MRKR	Mon, Oct 30, 2023	2.60	2.75	2.55	2.67
3065	NASDAQ	MRKR	Fri, Oct 27, 2023	2.80	2.80	2.59	2.60
3064	NASDAQ	MRKR	Thu, Oct 26, 2023	2.68	2.84	2.64	2.70
3063	NASDAQ	MRKR	Wed, Oct 25, 2023	2.82	2.84	2.60	2.75
3062	NASDAQ	MRKR	Tue, Oct 24, 2023	2.98	2.98	2.80	2.80
3061	NASDAQ	MRKR	Mon, Oct 23, 2023	3.06	3.06	2.85	2.92
3060	NASDAQ	MRKR	Fri, Oct 20, 2023	3.17	3.27	2.90	3.04
3059	NASDAQ	MRKR	Thu, Oct 19, 2023	3.43	3.60	3.11	3.24
3058	NASDAQ	MRKR	Wed, Oct 18, 2023	3.45	3.47	3.30	3.39
3057	NASDAQ	MRKR	Tue, Oct 17, 2023	3.27	3.60	3.27	3.45
3056	NASDAQ	MRKR	Mon, Oct 16, 2023	3.36	3.50	3.26	3.32
3055	NASDAQ	MRKR	Fri, Oct 13, 2023	3.43	3.48	3.29	3.31
3054	NASDAQ	MRKR	Thu, Oct 12, 2023	3.44	3.67	3.40	3.43
3053	NASDAQ	MRKR	Wed, Oct 11, 2023	3.78	3.83	3.52	3.55
3052	NASDAQ	MRKR	Tue, Oct 10, 2023	3.82	3.91	3.57	3.78
3051	NASDAQ	MRKR	Mon, Oct 9, 2023	3.88	3.92	3.70	3.87
3050	NASDAQ	MRKR	Fri, Oct 6, 2023	3.81	3.99	3.51	3.98
3049	NASDAQ	MRKR	Thu, Oct 5, 2023	3.84	3.93	3.68	3.80
3048	NASDAQ	MRKR	Wed, Oct 4, 2023	4.25	4.28	3.55	3.62
3047	NASDAQ	MRKR	Tue, Oct 3, 2023	4.32	4.57	4.23	4.39
3046	NASDAQ	MRKR	Mon, Oct 2, 2023	4.47	4.49	4.25	4.42
3045	NASDAQ	MRKR	Fri, Sep 29, 2023	4.57	4.72	4.49	4.54
3044	NASDAQ	MRKR	Thu, Sep 28, 2023	4.70	4.91	4.61	4.61
3043	NASDAQ	MRKR	Wed, Sep 27, 2023	4.84	5.02	4.70	4.74
3042	NASDAQ	MRKR	Tue, Sep 26, 2023	4.66	4.93	4.31	4.53
3041	NASDAQ	MRKR	Mon, Sep 25, 2023	4.80	4.92	4.66	4.81
3040	NASDAQ	MRKR	Fri, Sep 22, 2023	5.15	5.15	4.86	4.93
3039	NASDAQ	MRKR	Thu, Sep 21, 2023	5.20	5.46	5.00	5.12
3038	NASDAQ	MRKR	Wed, Sep 20, 2023	5.31	5.45	5.29	5.35
3037	NASDAQ	MRKR	Tue, Sep 19, 2023	5.22	5.55	5.22	5.41
3036	NASDAQ	MRKR	Mon, Sep 18, 2023	5.29	5.55	5.22	5.32
3035	NASDAQ	MRKR	Fri, Sep 15, 2023	5.52	5.85	5.35	5.36
3034	NASDAQ	MRKR	Thu, Sep 14, 2023	5.27	5.68	5.25	5.64
3033	NASDAQ	MRKR	Wed, Sep 13, 2023	5.97	5.98	5.13	5.35
3032	NASDAQ	MRKR	Tue, Sep 12, 2023	6.30	6.30	5.60	5.77
3031	NASDAQ	MRKR	Mon, Sep 11, 2023	6.13	6.13	6.13	6.13
3030	NASDAQ	MRKR	Fri, Sep 8, 2023	5.51	5.84	5.35	5.52
3029	NASDAQ	MRKR	Thu, Sep 7, 2023	5.67	6.00	5.51	5.65
3028	NASDAQ	MRKR	Wed, Sep 6, 2023	5.58	6.15	5.25	5.71
3027	NASDAQ	MRKR	Tue, Sep 5, 2023	5.44	5.57	5.34	5.42
3026	NASDAQ	MRKR	Fri, Sep 1, 2023	5.55	5.86	5.41	5.44
3025	NASDAQ	MRKR	Thu, Aug 31, 2023	5.79	5.99	5.50	5.62
3024	NASDAQ	MRKR	Wed, Aug 30, 2023	5.36	6.00	5.36	5.85
3023	NASDAQ	MRKR	Tue, Aug 29, 2023	5.60	5.86	5.37	5.48
3022	NASDAQ	MRKR	Mon, Aug 28, 2023	5.58	5.79	5.40	5.54
3021	NASDAQ	MRKR	Fri, Aug 25, 2023	5.85	6.20	5.51	5.65
3020	NASDAQ	MRKR	Thu, Aug 24, 2023	6.00	6.36	5.70	5.98
3019	NASDAQ	MRKR	Wed, Aug 23, 2023	6.51	6.76	6.00	6.03
3018	NASDAQ	MRKR	Tue, Aug 22, 2023	6.64	6.95	6.50	6.56
3017	NASDAQ	MRKR	Mon, Aug 21, 2023	6.38	6.96	6.35	6.50
3016	NASDAQ	MRKR	Fri, Aug 18, 2023	6.13	6.63	6.01	6.57
3015	NASDAQ	MRKR	Thu, Aug 17, 2023	6.40	6.69	6.25	6.30
3014	NASDAQ	MRKR	Wed, Aug 16, 2023	5.93	6.89	5.90	6.50
3013	NASDAQ	MRKR	Tue, Aug 15, 2023	5.08	6.18	4.71	5.86
3012	NASDAQ	MRKR	Mon, Aug 14, 2023	4.70	5.10	4.65	4.66
3011	NASDAQ	MRKR	Fri, Aug 11, 2023	4.69	4.90	4.69	4.75
3010	NASDAQ	MRKR	Thu, Aug 10, 2023	5.23	5.46	4.69	4.72
3009	NASDAQ	MRKR	Wed, Aug 9, 2023	4.77	5.45	4.77	5.30
3008	NASDAQ	MRKR	Tue, Aug 8, 2023	4.92	5.03	4.44	4.63
3007	NASDAQ	MRKR	Mon, Aug 7, 2023	5.08	5.32	4.90	4.97
3006	NASDAQ	MRKR	Fri, Aug 4, 2023	5.75	5.97	5.11	5.17
3005	NASDAQ	MRKR	Thu, Aug 3, 2023	5.70	5.84	5.54	5.74
3004	NASDAQ	MRKR	Wed, Aug 2, 2023	5.38	6.26	5.25	5.77
3003	NASDAQ	MRKR	Tue, Aug 1, 2023	5.28	5.95	5.09	5.51
3002	NASDAQ	MRKR	Mon, Jul 31, 2023	6.27	6.41	4.77	5.05
3001	NASDAQ	MRKR	Fri, Jul 28, 2023	8.11	8.20	6.30	6.47
3000	NASDAQ	MRKR	Thu, Jul 27, 2023	8.54	8.85	8.02	8.32
2999	NASDAQ	MRKR	Wed, Jul 26, 2023	8.88	9.68	7.80	8.53
2998	NASDAQ	MRKR	Tue, Jul 25, 2023	8.00	9.30	7.50	8.78
2997	NASDAQ	MRKR	Mon, Jul 24, 2023	6.64	8.69	6.36	7.80
2996	NASDAQ	MRKR	Fri, Jul 21, 2023	6.03	6.62	5.87	6.61
2995	NASDAQ	MRKR	Thu, Jul 20, 2023	6.23	6.30	5.78	6.00
2994	NASDAQ	MRKR	Wed, Jul 19, 2023	6.05	6.59	5.64	6.25
2993	NASDAQ	MRKR	Tue, Jul 18, 2023	5.06	6.45	5.06	6.19
2992	NASDAQ	MRKR	Mon, Jul 17, 2023	5.21	5.30	5.02	5.06
2991	NASDAQ	MRKR	Fri, Jul 14, 2023	5.41	5.41	5.19	5.26
2990	NASDAQ	MRKR	Thu, Jul 13, 2023	4.81	5.38	4.81	5.25
2989	NASDAQ	MRKR	Wed, Jul 12, 2023	5.31	5.34	4.75	4.80
2988	NASDAQ	MRKR	Tue, Jul 11, 2023	5.39	5.75	4.90	5.31
2987	NASDAQ	MRKR	Mon, Jul 10, 2023	4.23	5.51	4.23	5.34
2986	NASDAQ	MRKR	Fri, Jul 7, 2023	3.95	4.40	3.85	4.34
2985	NASDAQ	MRKR	Thu, Jul 6, 2023	4.17	4.17	3.75	3.96
2984	NASDAQ	MRKR	Wed, Jul 5, 2023	3.40	4.20	3.40	4.13
2983	NASDAQ	MRKR	Mon, Jul 3, 2023	3.06	3.70	3.06	3.59
2982	NASDAQ	MRKR	Fri, Jun 30, 2023	3.07	3.14	2.90	3.10
2981	NASDAQ	MRKR	Thu, Jun 29, 2023	3.50	3.50	2.83	3.06
2980	NASDAQ	MRKR	Wed, Jun 28, 2023	3.86	3.91	3.50	3.50
2979	NASDAQ	MRKR	Tue, Jun 27, 2023	3.98	4.06	3.78	3.99
2978	NASDAQ	MRKR	Mon, Jun 26, 2023	4.01	4.12	3.75	3.97
2977	NASDAQ	MRKR	Fri, Jun 23, 2023	4.13	4.28	3.59	4.25
2976	NASDAQ	MRKR	Thu, Jun 22, 2023	4.32	4.38	4.00	4.20
2975	NASDAQ	MRKR	Wed, Jun 21, 2023	3.55	4.40	3.35	4.20
2974	NASDAQ	MRKR	Tue, Jun 20, 2023	3.13	3.70	3.07	3.47
2973	NASDAQ	MRKR	Fri, Jun 16, 2023	2.58	3.35	2.55	3.14
2972	NASDAQ	MRKR	Thu, Jun 15, 2023	2.40	2.60	2.40	2.48
2971	NASDAQ	MRKR	Wed, Jun 14, 2023	2.40	2.54	2.40	2.43
2970	NASDAQ	MRKR	Tue, Jun 13, 2023	3.10	3.10	2.46	2.50
2969	NASDAQ	MRKR	Mon, Jun 12, 2023	2.61	3.48	2.60	3.00
2968	NASDAQ	MRKR	Fri, Jun 9, 2023	2.27	2.60	2.12	2.51
2967	NASDAQ	MRKR	Thu, Jun 8, 2023	1.98	2.18	1.96	2.08
2966	NASDAQ	MRKR	Wed, Jun 7, 2023	1.70	2.04	1.70	1.95
2965	NASDAQ	MRKR	Tue, Jun 6, 2023	1.67	1.77	1.66	1.72
2964	NASDAQ	MRKR	Mon, Jun 5, 2023	1.77	1.85	1.72	1.72
2963	NASDAQ	MRKR	Fri, Jun 2, 2023	1.68	1.86	1.66	1.84
2962	NASDAQ	MRKR	Thu, Jun 1, 2023	1.66	1.90	1.57	1.68
2961	NASDAQ	MRKR	Wed, May 31, 2023	1.85	1.95	1.61	1.78
2960	NASDAQ	MRKR	Tue, May 30, 2023	1.30	1.35	1.21	1.33
2959	NASDAQ	MRKR	Fri, May 26, 2023	1.21	1.28	1.16	1.28
2958	NASDAQ	MRKR	Thu, May 25, 2023	1.23	1.23	1.18	1.19
2957	NASDAQ	MRKR	Wed, May 24, 2023	1.26	1.28	1.22	1.25
2956	NASDAQ	MRKR	Tue, May 23, 2023	1.29	1.29	1.20	1.28
2955	NASDAQ	MRKR	Mon, May 22, 2023	1.26	1.35	1.25	1.30
2954	NASDAQ	MRKR	Fri, May 19, 2023	1.29	1.32	1.26	1.30
2953	NASDAQ	MRKR	Thu, May 18, 2023	1.28	1.35	1.26	1.33
2952	NASDAQ	MRKR	Wed, May 17, 2023	1.33	1.37	1.27	1.31
2951	NASDAQ	MRKR	Tue, May 16, 2023	1.33	1.38	1.29	1.32
2950	NASDAQ	MRKR	Mon, May 15, 2023	1.29	1.38	1.29	1.37
2949	NASDAQ	MRKR	Fri, May 12, 2023	1.35	1.38	1.23	1.25
2948	NASDAQ	MRKR	Thu, May 11, 2023	1.35	1.40	1.26	1.32
2947	NASDAQ	MRKR	Wed, May 10, 2023	1.55	1.60	1.31	1.42
2946	NASDAQ	MRKR	Tue, May 9, 2023	1.66	1.71	1.50	1.54
2945	NASDAQ	MRKR	Mon, May 8, 2023	1.42	1.67	1.42	1.67
2944	NASDAQ	MRKR	Fri, May 5, 2023	1.57	1.64	1.33	1.44
2943	NASDAQ	MRKR	Thu, May 4, 2023	1.38	1.65	1.38	1.52
2942	NASDAQ	MRKR	Wed, May 3, 2023	1.14	1.75	1.10	1.36
2941	NASDAQ	MRKR	Tue, May 2, 2023	0.99	1.14	0.95	1.13
2940	NASDAQ	MRKR	Mon, May 1, 2023	1.00	1.18	0.90	0.98
2939	NASDAQ	MRKR	Fri, Apr 28, 2023	0.85	0.85	0.76	0.84
2938	NASDAQ	MRKR	Thu, Apr 27, 2023	0.87	0.93	0.81	0.85
2937	NASDAQ	MRKR	Wed, Apr 26, 2023	0.91	0.99	0.81	0.81
2936	NASDAQ	MRKR	Tue, Apr 25, 2023	0.92	1.03	0.89	0.91
2935	NASDAQ	MRKR	Mon, Apr 24, 2023	0.99	1.01	0.91	0.92
2934	NASDAQ	MRKR	Fri, Apr 21, 2023	0.95	1.05	0.95	0.97
2933	NASDAQ	MRKR	Thu, Apr 20, 2023	0.96	1.02	0.95	0.99
2932	NASDAQ	MRKR	Wed, Apr 19, 2023	1.04	1.04	0.96	0.98
2931	NASDAQ	MRKR	Tue, Apr 18, 2023	1.06	1.15	1.02	1.07
2930	NASDAQ	MRKR	Mon, Apr 17, 2023	1.13	1.59	1.09	1.13
2929	NASDAQ	MRKR	Fri, Apr 14, 2023	0.96	1.20	0.95	1.10
2928	NASDAQ	MRKR	Thu, Apr 13, 2023	0.80	0.98	0.80	0.94
2927	NASDAQ	MRKR	Wed, Apr 12, 2023	0.95	0.95	0.83	0.83
2926	NASDAQ	MRKR	Tue, Apr 11, 2023	0.84	0.89	0.82	0.84
2925	NASDAQ	MRKR	Mon, Apr 10, 2023	0.88	0.90	0.81	0.81
2924	NASDAQ	MRKR	Thu, Apr 6, 2023	0.89	0.89	0.80	0.85
2923	NASDAQ	MRKR	Wed, Apr 5, 2023	0.85	0.95	0.78	0.86
2922	NASDAQ	MRKR	Tue, Apr 4, 2023	0.77	0.90	0.75	0.82
2921	NASDAQ	MRKR	Mon, Apr 3, 2023	0.73	0.81	0.72	0.78
2920	NASDAQ	MRKR	Fri, Mar 31, 2023	0.76	0.77	0.67	0.71
2919	NASDAQ	MRKR	Thu, Mar 30, 2023	0.86	0.87	0.77	0.78
2918	NASDAQ	MRKR	Wed, Mar 29, 2023	0.85	0.98	0.82	0.85
2917	NASDAQ	MRKR	Tue, Mar 28, 2023	0.80	0.93	0.80	0.84
2916	NASDAQ	MRKR	Mon, Mar 27, 2023	0.83	0.88	0.80	0.81
2915	NASDAQ	MRKR	Fri, Mar 24, 2023	0.93	0.93	0.80	0.83
2914	NASDAQ	MRKR	Thu, Mar 23, 2023	1.18	1.23	0.88	0.94
2913	NASDAQ	MRKR	Wed, Mar 22, 2023	1.65	1.70	1.11	1.20
2912	NASDAQ	MRKR	Tue, Mar 21, 2023	1.75	1.76	1.67	1.76
2911	NASDAQ	MRKR	Mon, Mar 20, 2023	1.80	1.85	1.62	1.77
2910	NASDAQ	MRKR	Fri, Mar 17, 2023	1.89	1.94	1.83	1.83
2909	NASDAQ	MRKR	Thu, Mar 16, 2023	2.00	2.00	1.88	2.00
2908	NASDAQ	MRKR	Wed, Mar 15, 2023	1.90	2.00	1.88	1.98
2907	NASDAQ	MRKR	Tue, Mar 14, 2023	1.84	1.96	1.84	1.90
2906	NASDAQ	MRKR	Mon, Mar 13, 2023	1.89	1.93	1.84	1.89
2905	NASDAQ	MRKR	Fri, Mar 10, 2023	2.03	2.03	1.80	1.86
2904	NASDAQ	MRKR	Thu, Mar 9, 2023	2.02	2.05	1.97	2.00
2903	NASDAQ	MRKR	Wed, Mar 8, 2023	2.10	2.11	2.04	2.04
2902	NASDAQ	MRKR	Tue, Mar 7, 2023	2.15	2.17	2.05	2.07
2901	NASDAQ	MRKR	Mon, Mar 6, 2023	2.14	2.19	2.09	2.12
2900	NASDAQ	MRKR	Fri, Mar 3, 2023	2.20	2.20	2.02	2.12
2899	NASDAQ	MRKR	Thu, Mar 2, 2023	2.02	2.15	2.02	2.13
2898	NASDAQ	MRKR	Wed, Mar 1, 2023	2.20	2.21	2.01	2.05
2897	NASDAQ	MRKR	Tue, Feb 28, 2023	2.20	2.20	2.13	2.17
2896	NASDAQ	MRKR	Mon, Feb 27, 2023	2.15	2.15	2.11	2.14
2895	NASDAQ	MRKR	Fri, Feb 24, 2023	2.15	2.20	2.07	2.07
2894	NASDAQ	MRKR	Thu, Feb 23, 2023	2.21	2.27	2.15	2.24
2893	NASDAQ	MRKR	Wed, Feb 22, 2023	2.26	2.27	2.17	2.20
2892	NASDAQ	MRKR	Tue, Feb 21, 2023	2.31	2.38	2.26	2.30
2891	NASDAQ	MRKR	Fri, Feb 17, 2023	2.33	2.42	2.30	2.36
2890	NASDAQ	MRKR	Thu, Feb 16, 2023	2.28	2.32	2.25	2.26
2889	NASDAQ	MRKR	Wed, Feb 15, 2023	2.33	2.40	2.26	2.26
2888	NASDAQ	MRKR	Tue, Feb 14, 2023	2.39	2.43	2.31	2.31
2887	NASDAQ	MRKR	Mon, Feb 13, 2023	2.52	2.53	2.34	2.39
2886	NASDAQ	MRKR	Fri, Feb 10, 2023	2.45	2.53	2.44	2.51
2885	NASDAQ	MRKR	Thu, Feb 9, 2023	2.36	2.55	2.34	2.48
2884	NASDAQ	MRKR	Wed, Feb 8, 2023	2.42	2.48	2.26	2.30
2883	NASDAQ	MRKR	Tue, Feb 7, 2023	2.63	2.69	2.31	2.40
2882	NASDAQ	MRKR	Mon, Feb 6, 2023	2.70	2.91	2.59	2.64
2881	NASDAQ	MRKR	Fri, Feb 3, 2023	2.57	2.98	2.56	2.70
2880	NASDAQ	MRKR	Thu, Feb 2, 2023	2.79	2.84	2.52	2.64
2879	NASDAQ	MRKR	Wed, Feb 1, 2023	2.80	2.80	2.66	2.70
2878	NASDAQ	MRKR	Tue, Jan 31, 2023	2.77	2.86	2.63	2.80
2877	NASDAQ	MRKR	Mon, Jan 30, 2023	3.20	3.20	2.71	2.79
2876	NASDAQ	MRKR	Fri, Jan 27, 2023	3.46	3.49	2.86	3.12
2875	NASDAQ	MRKR	Thu, Jan 26, 2023	4.13	4.13	3.34	3.53
2874	NASDAQ	MRKR	Wed, Jan 25, 2023	4.23	4.36	3.79	4.00
2873	NASDAQ	MRKR	Tue, Jan 24, 2023	3.50	4.23	3.02	4.01
2872	NASDAQ	MRKR	Mon, Jan 23, 2023	3.31	3.50	3.08	3.35
2871	NASDAQ	MRKR	Fri, Jan 20, 2023	3.01	3.45	3.01	3.30
2870	NASDAQ	MRKR	Thu, Jan 19, 2023	3.35	3.45	3.02	3.27
2869	NASDAQ	MRKR	Wed, Jan 18, 2023	3.55	3.70	3.25	3.30
2868	NASDAQ	MRKR	Tue, Jan 17, 2023	3.63	3.80	3.32	3.50
2867	NASDAQ	MRKR	Fri, Jan 13, 2023	3.41	3.76	3.31	3.55
2866	NASDAQ	MRKR	Thu, Jan 12, 2023	3.30	3.56	3.20	3.47
2865	NASDAQ	MRKR	Wed, Jan 11, 2023	3.20	3.54	3.10	3.39
2864	NASDAQ	MRKR	Tue, Jan 10, 2023	3.22	3.50	3.17	3.24
2863	NASDAQ	MRKR	Mon, Jan 9, 2023	3.50	3.70	3.00	3.20
2862	NASDAQ	MRKR	Fri, Jan 6, 2023	3.15	3.49	3.00	3.20
2861	NASDAQ	MRKR	Thu, Jan 5, 2023	3.08	3.40	3.00	3.02
2860	NASDAQ	MRKR	Wed, Jan 4, 2023	2.77	3.30	2.70	3.05
2859	NASDAQ	MRKR	Tue, Jan 3, 2023	2.52	2.78	2.52	2.77
2858	NASDAQ	MRKR	Fri, Dec 30, 2022	2.40	2.70	2.31	2.66
2857	NASDAQ	MRKR	Thu, Dec 29, 2022	2.57	2.66	2.20	2.40
2856	NASDAQ	MRKR	Wed, Dec 28, 2022	2.52	2.61	2.50	2.55
2855	NASDAQ	MRKR	Tue, Dec 27, 2022	2.60	2.73	2.50	2.60
2854	NASDAQ	MRKR	Fri, Dec 23, 2022	2.75	2.80	2.60	2.60
2853	NASDAQ	MRKR	Thu, Dec 22, 2022	2.85	2.85	2.75	2.85
2852	NASDAQ	MRKR	Wed, Dec 21, 2022	2.90	2.90	2.75	2.85
2851	NASDAQ	MRKR	Tue, Dec 20, 2022	2.80	2.90	2.71	2.85
2850	NASDAQ	MRKR	Mon, Dec 19, 2022	2.80	2.98	2.61	2.90
2849	NASDAQ	MRKR	Fri, Dec 16, 2022	3.00	3.00	2.58	2.94
2848	NASDAQ	MRKR	Thu, Dec 15, 2022	3.00	3.05	2.91	2.99
2847	NASDAQ	MRKR	Wed, Dec 14, 2022	3.10	3.20	2.95	3.00
2846	NASDAQ	MRKR	Tue, Dec 13, 2022	3.18	3.20	2.98	3.08
2845	NASDAQ	MRKR	Mon, Dec 12, 2022	3.00	3.30	2.90	3.01
2844	NASDAQ	MRKR	Fri, Dec 9, 2022	2.70	3.15	2.67	3.00
2843	NASDAQ	MRKR	Thu, Dec 8, 2022	2.82	2.90	2.80	2.84
2842	NASDAQ	MRKR	Wed, Dec 7, 2022	2.80	2.90	2.56	2.80
2841	NASDAQ	MRKR	Tue, Dec 6, 2022	2.90	3.00	2.80	2.85
2840	NASDAQ	MRKR	Mon, Dec 5, 2022	2.90	3.00	2.90	2.93
2839	NASDAQ	MRKR	Fri, Dec 2, 2022	2.93	3.15	2.92	2.99
2838	NASDAQ	MRKR	Thu, Dec 1, 2022	2.95	3.10	2.86	3.02
2837	NASDAQ	MRKR	Wed, Nov 30, 2022	2.96	3.23	2.60	3.00
2836	NASDAQ	MRKR	Tue, Nov 29, 2022	3.02	3.19	2.92	3.00
2835	NASDAQ	MRKR	Mon, Nov 28, 2022	3.30	3.30	2.92	2.99
2834	NASDAQ	MRKR	Fri, Nov 25, 2022	2.97	3.26	2.90	3.21
2833	NASDAQ	MRKR	Wed, Nov 23, 2022	3.30	3.30	2.85	3.07
2832	NASDAQ	MRKR	Tue, Nov 22, 2022	3.75	3.75	3.21	3.27
2831	NASDAQ	MRKR	Mon, Nov 21, 2022	3.50	3.50	3.20	3.30
2830	NASDAQ	MRKR	Fri, Nov 18, 2022	3.70	3.70	3.12	3.20
2829	NASDAQ	MRKR	Thu, Nov 17, 2022	3.68	3.75	3.28	3.54
2828	NASDAQ	MRKR	Wed, Nov 16, 2022	3.52	3.90	3.52	3.61
2827	NASDAQ	MRKR	Tue, Nov 15, 2022	3.88	3.90	3.30	3.47
2826	NASDAQ	MRKR	Mon, Nov 14, 2022	3.70	4.00	3.60	3.68
2825	NASDAQ	MRKR	Fri, Nov 11, 2022	4.20	4.20	3.64	3.81
2824	NASDAQ	MRKR	Thu, Nov 10, 2022	3.90	3.90	3.43	3.81
2823	NASDAQ	MRKR	Wed, Nov 9, 2022	4.10	4.10	3.30	3.80
2822	NASDAQ	MRKR	Tue, Nov 8, 2022	3.98	4.20	3.98	4.00
2821	NASDAQ	MRKR	Mon, Nov 7, 2022	4.30	4.40	4.10	4.10
2820	NASDAQ	MRKR	Fri, Nov 4, 2022	4.24	4.47	3.96	4.40
2819	NASDAQ	MRKR	Thu, Nov 3, 2022	4.28	4.28	3.80	4.14
2818	NASDAQ	MRKR	Wed, Nov 2, 2022	4.16	4.49	4.00	4.20
2817	NASDAQ	MRKR	Tue, Nov 1, 2022	4.32	4.50	4.01	4.22
2816	NASDAQ	MRKR	Mon, Oct 31, 2022	4.36	4.50	4.34	4.44
2815	NASDAQ	MRKR	Fri, Oct 28, 2022	4.35	4.50	4.32	4.46
2814	NASDAQ	MRKR	Thu, Oct 27, 2022	4.69	4.69	4.10	4.49
2813	NASDAQ	MRKR	Wed, Oct 26, 2022	4.30	4.69	4.00	4.50
2812	NASDAQ	MRKR	Tue, Oct 25, 2022	3.90	4.78	3.90	4.43
2811	NASDAQ	MRKR	Mon, Oct 24, 2022	3.80	4.50	3.50	3.86
2810	NASDAQ	MRKR	Fri, Oct 21, 2022	4.20	4.25	3.80	3.92
2809	NASDAQ	MRKR	Thu, Oct 20, 2022	4.30	4.60	4.20	4.23
2808	NASDAQ	MRKR	Wed, Oct 19, 2022	4.64	4.90	4.23	4.32
2807	NASDAQ	MRKR	Tue, Oct 18, 2022	4.60	5.00	4.02	4.58
2806	NASDAQ	MRKR	Mon, Oct 17, 2022	3.90	5.10	3.90	4.38
2805	NASDAQ	MRKR	Fri, Oct 14, 2022	3.10	4.40	3.00	3.90
2804	NASDAQ	MRKR	Thu, Oct 13, 2022	2.80	3.31	2.80	3.10
2803	NASDAQ	MRKR	Wed, Oct 12, 2022	2.93	3.06	2.89	2.97
2802	NASDAQ	MRKR	Tue, Oct 11, 2022	3.12	3.12	2.93	2.95
2801	NASDAQ	MRKR	Mon, Oct 10, 2022	3.15	3.37	2.94	3.00
2800	NASDAQ	MRKR	Fri, Oct 7, 2022	3.30	3.37	3.15	3.30
2799	NASDAQ	MRKR	Thu, Oct 6, 2022	3.95	3.95	3.00	3.30
2798	NASDAQ	MRKR	Wed, Oct 5, 2022	3.98	4.00	3.90	3.95
2797	NASDAQ	MRKR	Tue, Oct 4, 2022	3.54	4.11	3.54	4.01
2796	NASDAQ	MRKR	Mon, Oct 3, 2022	3.80	3.81	3.63	3.73
2795	NASDAQ	MRKR	Fri, Sep 30, 2022	3.70	3.80	3.67	3.69
2794	NASDAQ	MRKR	Thu, Sep 29, 2022	3.41	3.98	3.41	3.73
2793	NASDAQ	MRKR	Wed, Sep 28, 2022	3.40	3.54	3.35	3.49
2792	NASDAQ	MRKR	Tue, Sep 27, 2022	3.41	3.60	3.30	3.44
2791	NASDAQ	MRKR	Mon, Sep 26, 2022	3.34	3.52	3.28	3.34
2790	NASDAQ	MRKR	Fri, Sep 23, 2022	3.50	3.60	3.34	3.45
2789	NASDAQ	MRKR	Thu, Sep 22, 2022	3.71	3.85	3.51	3.57
2788	NASDAQ	MRKR	Wed, Sep 21, 2022	3.97	3.97	3.50	3.76
2787	NASDAQ	MRKR	Tue, Sep 20, 2022	4.13	4.31	3.90	3.98
2786	NASDAQ	MRKR	Mon, Sep 19, 2022	4.31	4.40	4.10	4.17
2785	NASDAQ	MRKR	Fri, Sep 16, 2022	4.59	4.59	4.21	4.55
2784	NASDAQ	MRKR	Thu, Sep 15, 2022	4.28	4.67	4.28	4.59
2783	NASDAQ	MRKR	Wed, Sep 14, 2022	5.20	5.20	4.30	4.36
2782	NASDAQ	MRKR	Tue, Sep 13, 2022	4.77	4.99	4.50	4.80
2781	NASDAQ	MRKR	Mon, Sep 12, 2022	4.58	4.75	4.15	4.48
2780	NASDAQ	MRKR	Fri, Sep 9, 2022	3.62	4.50	3.60	4.50
2779	NASDAQ	MRKR	Thu, Sep 8, 2022	3.19	4.80	3.00	4.00
2778	NASDAQ	MRKR	Wed, Sep 7, 2022	2.94	3.14	2.91	3.04
2777	NASDAQ	MRKR	Tue, Sep 6, 2022	3.07	3.19	3.00	3.04
2776	NASDAQ	MRKR	Fri, Sep 2, 2022	3.15	3.15	2.93	3.05
2775	NASDAQ	MRKR	Thu, Sep 1, 2022	3.19	3.19	2.91	3.06
2774	NASDAQ	MRKR	Wed, Aug 31, 2022	3.11	3.19	3.00	3.10
2773	NASDAQ	MRKR	Tue, Aug 30, 2022	3.27	3.27	3.00	3.01
2772	NASDAQ	MRKR	Mon, Aug 29, 2022	3.20	3.27	3.12	3.20
2771	NASDAQ	MRKR	Fri, Aug 26, 2022	3.25	3.38	3.12	3.18
2770	NASDAQ	MRKR	Thu, Aug 25, 2022	3.29	3.50	3.20	3.35
2769	NASDAQ	MRKR	Wed, Aug 24, 2022	3.20	3.28	3.13	3.28
2768	NASDAQ	MRKR	Tue, Aug 23, 2022	3.21	3.40	3.20	3.30
2767	NASDAQ	MRKR	Mon, Aug 22, 2022	3.41	3.65	3.10	3.20
2766	NASDAQ	MRKR	Fri, Aug 19, 2022	3.61	3.80	3.41	3.46
2765	NASDAQ	MRKR	Thu, Aug 18, 2022	3.50	3.86	3.50	3.70
2764	NASDAQ	MRKR	Wed, Aug 17, 2022	3.70	3.79	3.50	3.54
2763	NASDAQ	MRKR	Tue, Aug 16, 2022	3.90	4.00	3.62	3.64
2762	NASDAQ	MRKR	Mon, Aug 15, 2022	3.95	4.05	3.85	3.99
2761	NASDAQ	MRKR	Fri, Aug 12, 2022	4.60	4.60	3.85	3.94
2760	NASDAQ	MRKR	Thu, Aug 11, 2022	5.04	5.04	4.40	4.49
2759	NASDAQ	MRKR	Wed, Aug 10, 2022	4.97	5.05	4.63	4.88
2758	NASDAQ	MRKR	Tue, Aug 9, 2022	5.10	5.60	4.90	5.13
2757	NASDAQ	MRKR	Mon, Aug 8, 2022	4.65	5.65	4.15	5.62
2756	NASDAQ	MRKR	Fri, Aug 5, 2022	6.00	6.60	4.90	5.40
2755	NASDAQ	MRKR	Thu, Aug 4, 2022	3.20	3.50	3.20	3.30
2754	NASDAQ	MRKR	Wed, Aug 3, 2022	3.20	3.42	3.11	3.30
2753	NASDAQ	MRKR	Tue, Aug 2, 2022	3.20	3.24	2.98	3.11
2752	NASDAQ	MRKR	Mon, Aug 1, 2022	3.17	3.18	3.03	3.10
2751	NASDAQ	MRKR	Fri, Jul 29, 2022	3.30	3.56	3.03	3.19
2750	NASDAQ	MRKR	Thu, Jul 28, 2022	3.29	3.56	3.21	3.30
2749	NASDAQ	MRKR	Wed, Jul 27, 2022	3.22	3.36	3.15	3.22
2748	NASDAQ	MRKR	Tue, Jul 26, 2022	3.45	3.45	3.16	3.22
2747	NASDAQ	MRKR	Mon, Jul 25, 2022	3.42	3.42	3.36	3.36
2746	NASDAQ	MRKR	Fri, Jul 22, 2022	3.47	3.50	3.35	3.39
2745	NASDAQ	MRKR	Thu, Jul 21, 2022	3.70	3.70	3.40	3.50
2744	NASDAQ	MRKR	Wed, Jul 20, 2022	3.60	3.70	3.60	3.60
2743	NASDAQ	MRKR	Tue, Jul 19, 2022	3.68	3.68	3.40	3.47
2742	NASDAQ	MRKR	Mon, Jul 18, 2022	3.47	3.70	3.40	3.44
2741	NASDAQ	MRKR	Fri, Jul 15, 2022	3.31	3.54	3.26	3.33
2740	NASDAQ	MRKR	Thu, Jul 14, 2022	3.35	3.66	3.22	3.30
2739	NASDAQ	MRKR	Wed, Jul 13, 2022	3.47	3.60	3.41	3.43
2738	NASDAQ	MRKR	Tue, Jul 12, 2022	3.52	3.70	3.38	3.50
2737	NASDAQ	MRKR	Mon, Jul 11, 2022	3.66	3.80	3.40	3.52
2736	NASDAQ	MRKR	Fri, Jul 8, 2022	3.79	3.79	3.50	3.65
2735	NASDAQ	MRKR	Thu, Jul 7, 2022	3.50	3.70	3.46	3.60
2734	NASDAQ	MRKR	Wed, Jul 6, 2022	3.55	3.80	3.48	3.60
2733	NASDAQ	MRKR	Tue, Jul 5, 2022	3.60	3.63	3.25	3.55
2732	NASDAQ	MRKR	Fri, Jul 1, 2022	3.36	3.90	3.28	3.46
2731	NASDAQ	MRKR	Thu, Jun 30, 2022	3.14	3.65	3.14	3.30
2730	NASDAQ	MRKR	Wed, Jun 29, 2022	3.36	3.40	2.96	3.20
2729	NASDAQ	MRKR	Tue, Jun 28, 2022	3.51	3.68	2.84	2.96
2728	NASDAQ	MRKR	Mon, Jun 27, 2022	2.85	3.48	2.60	3.40
2727	NASDAQ	MRKR	Fri, Jun 24, 2022	2.90	3.10	2.60	2.60
2726	NASDAQ	MRKR	Thu, Jun 23, 2022	2.90	2.90	2.74	2.86
2725	NASDAQ	MRKR	Wed, Jun 22, 2022	2.88	3.00	2.82	2.90
2724	NASDAQ	MRKR	Tue, Jun 21, 2022	2.80	3.00	2.70	2.90
2723	NASDAQ	MRKR	Fri, Jun 17, 2022	2.64	2.95	2.64	2.67
2722	NASDAQ	MRKR	Thu, Jun 16, 2022	2.63	2.80	2.50	2.70
2721	NASDAQ	MRKR	Wed, Jun 15, 2022	2.82	2.91	2.62	2.70
2720	NASDAQ	MRKR	Tue, Jun 14, 2022	3.00	3.09	2.77	2.77
2719	NASDAQ	MRKR	Mon, Jun 13, 2022	2.90	3.10	2.90	2.90
2718	NASDAQ	MRKR	Fri, Jun 10, 2022	3.00	3.20	2.93	3.04
2717	NASDAQ	MRKR	Thu, Jun 9, 2022	2.92	3.30	2.90	3.00
2716	NASDAQ	MRKR	Wed, Jun 8, 2022	3.19	3.19	2.90	2.99
2715	NASDAQ	MRKR	Tue, Jun 7, 2022	3.00	3.04	2.70	2.99
2714	NASDAQ	MRKR	Mon, Jun 6, 2022	3.20	3.20	2.61	2.69
2713	NASDAQ	MRKR	Fri, Jun 3, 2022	2.98	3.28	2.81	2.93
2712	NASDAQ	MRKR	Thu, Jun 2, 2022	3.00	3.10	2.82	2.93
2711	NASDAQ	MRKR	Wed, Jun 1, 2022	3.03	3.21	2.91	2.98
2710	NASDAQ	MRKR	Tue, May 31, 2022	2.92	3.40	2.90	3.02
2709	NASDAQ	MRKR	Fri, May 27, 2022	3.05	3.08	2.93	3.00
2708	NASDAQ	MRKR	Thu, May 26, 2022	3.10	3.40	2.98	3.00
2707	NASDAQ	MRKR	Wed, May 25, 2022	3.40	3.40	3.00	3.10
2706	NASDAQ	MRKR	Tue, May 24, 2022	3.50	3.50	3.18	3.38
2705	NASDAQ	MRKR	Mon, May 23, 2022	3.25	3.50	3.25	3.35
2704	NASDAQ	MRKR	Fri, May 20, 2022	3.30	3.55	3.20	3.25
2703	NASDAQ	MRKR	Thu, May 19, 2022	3.20	3.33	3.15	3.17
2702	NASDAQ	MRKR	Wed, May 18, 2022	3.33	3.33	3.16	3.24
2701	NASDAQ	MRKR	Tue, May 17, 2022	3.21	3.50	3.10	3.35
2700	NASDAQ	MRKR	Mon, May 16, 2022	3.25	3.25	3.02	3.10
2699	NASDAQ	MRKR	Fri, May 13, 2022	3.20	3.30	3.10	3.29
2698	NASDAQ	MRKR	Thu, May 12, 2022	3.00	3.20	2.81	3.14
2697	NASDAQ	MRKR	Wed, May 11, 2022	3.23	3.40	3.00	3.10
2696	NASDAQ	MRKR	Tue, May 10, 2022	3.30	3.50	3.30	3.40
2695	NASDAQ	MRKR	Mon, May 9, 2022	3.71	3.85	3.20	3.31
2694	NASDAQ	MRKR	Fri, May 6, 2022	3.40	3.74	3.30	3.63
2693	NASDAQ	MRKR	Thu, May 5, 2022	3.80	3.80	3.30	3.35
2692	NASDAQ	MRKR	Wed, May 4, 2022	3.54	3.85	3.50	3.78
2691	NASDAQ	MRKR	Tue, May 3, 2022	3.45	3.59	3.22	3.50
2690	NASDAQ	MRKR	Mon, May 2, 2022	3.49	3.50	3.05	3.45
2689	NASDAQ	MRKR	Fri, Apr 29, 2022	3.23	3.49	3.20	3.39
2688	NASDAQ	MRKR	Thu, Apr 28, 2022	3.60	3.70	3.23	3.25
2687	NASDAQ	MRKR	Wed, Apr 27, 2022	3.33	3.70	3.30	3.55
2686	NASDAQ	MRKR	Tue, Apr 26, 2022	3.67	3.78	3.25	3.35
2685	NASDAQ	MRKR	Mon, Apr 25, 2022	3.30	3.50	3.30	3.34
2684	NASDAQ	MRKR	Fri, Apr 22, 2022	3.50	3.70	3.41	3.50
2683	NASDAQ	MRKR	Thu, Apr 21, 2022	3.90	3.95	3.50	3.55
2682	NASDAQ	MRKR	Wed, Apr 20, 2022	3.90	4.00	3.75	3.75
2681	NASDAQ	MRKR	Tue, Apr 19, 2022	3.82	3.99	3.80	3.86
2680	NASDAQ	MRKR	Mon, Apr 18, 2022	4.00	4.10	3.80	3.86
2679	NASDAQ	MRKR	Thu, Apr 14, 2022	4.00	4.28	3.93	4.04
2678	NASDAQ	MRKR	Wed, Apr 13, 2022	3.70	4.14	3.70	4.09
2677	NASDAQ	MRKR	Tue, Apr 12, 2022	3.79	4.18	3.70	3.90
2676	NASDAQ	MRKR	Mon, Apr 11, 2022	4.10	4.10	3.65	3.65
2675	NASDAQ	MRKR	Fri, Apr 8, 2022	3.75	3.99	3.75	3.95
2674	NASDAQ	MRKR	Thu, Apr 7, 2022	3.99	4.13	3.72	3.75
2673	NASDAQ	MRKR	Wed, Apr 6, 2022	4.30	4.33	3.88	3.90
2672	NASDAQ	MRKR	Tue, Apr 5, 2022	4.80	4.80	4.30	4.30
2671	NASDAQ	MRKR	Mon, Apr 4, 2022	4.60	4.70	4.50	4.56
2670	NASDAQ	MRKR	Fri, Apr 1, 2022	4.60	4.69	4.34	4.34
2669	NASDAQ	MRKR	Thu, Mar 31, 2022	4.78	4.78	4.40	4.40
2668	NASDAQ	MRKR	Wed, Mar 30, 2022	5.08	5.10	4.58	4.69
2667	NASDAQ	MRKR	Tue, Mar 29, 2022	5.00	5.13	4.80	4.98
2666	NASDAQ	MRKR	Mon, Mar 28, 2022	5.19	5.37	4.80	4.85
2665	NASDAQ	MRKR	Fri, Mar 25, 2022	4.90	5.50	4.90	5.24
2664	NASDAQ	MRKR	Thu, Mar 24, 2022	4.84	5.00	4.60	4.85
2663	NASDAQ	MRKR	Wed, Mar 23, 2022	4.83	5.00	4.40	4.80
2662	NASDAQ	MRKR	Tue, Mar 22, 2022	4.20	4.94	4.15	4.92
2661	NASDAQ	MRKR	Mon, Mar 21, 2022	4.40	4.40	4.15	4.17
2660	NASDAQ	MRKR	Fri, Mar 18, 2022	4.26	4.70	4.21	4.35
2659	NASDAQ	MRKR	Thu, Mar 17, 2022	4.10	4.39	4.10	4.31
2658	NASDAQ	MRKR	Wed, Mar 16, 2022	3.98	4.46	3.98	4.14
2657	NASDAQ	MRKR	Tue, Mar 15, 2022	4.21	4.38	4.00	4.00
2656	NASDAQ	MRKR	Mon, Mar 14, 2022	4.20	4.30	4.20	4.20
2655	NASDAQ	MRKR	Fri, Mar 11, 2022	4.58	4.69	4.03	4.17
2654	NASDAQ	MRKR	Thu, Mar 10, 2022	4.66	4.66	4.33	4.50
2653	NASDAQ	MRKR	Wed, Mar 9, 2022	4.57	4.80	4.34	4.80
2652	NASDAQ	MRKR	Tue, Mar 8, 2022	3.95	4.64	3.94	4.30
2651	NASDAQ	MRKR	Mon, Mar 7, 2022	3.96	4.29	3.93	3.95
2650	NASDAQ	MRKR	Fri, Mar 4, 2022	4.10	4.39	4.00	4.02
2649	NASDAQ	MRKR	Thu, Mar 3, 2022	4.57	4.57	4.22	4.30
2648	NASDAQ	MRKR	Wed, Mar 2, 2022	4.60	4.68	4.20	4.52
2647	NASDAQ	MRKR	Tue, Mar 1, 2022	3.71	4.80	3.70	4.60
2646	NASDAQ	MRKR	Mon, Feb 28, 2022	3.88	3.90	3.62	3.76
2645	NASDAQ	MRKR	Fri, Feb 25, 2022	3.79	4.22	3.79	4.00
2644	NASDAQ	MRKR	Thu, Feb 24, 2022	3.50	4.00	3.50	3.79
2643	NASDAQ	MRKR	Wed, Feb 23, 2022	3.92	3.95	3.51	3.72
2642	NASDAQ	MRKR	Tue, Feb 22, 2022	4.37	4.40	3.81	3.89
2641	NASDAQ	MRKR	Fri, Feb 18, 2022	4.50	4.57	4.14	4.15
2640	NASDAQ	MRKR	Thu, Feb 17, 2022	5.30	5.30	4.50	4.57
2639	NASDAQ	MRKR	Wed, Feb 16, 2022	6.20	6.29	6.00	6.18
2638	NASDAQ	MRKR	Tue, Feb 15, 2022	5.73	5.90	5.73	5.88
2637	NASDAQ	MRKR	Mon, Feb 14, 2022	5.57	6.02	5.50	5.60
2636	NASDAQ	MRKR	Fri, Feb 11, 2022	5.84	6.07	5.57	5.60
2635	NASDAQ	MRKR	Thu, Feb 10, 2022	6.20	6.20	5.71	5.88
2634	NASDAQ	MRKR	Wed, Feb 9, 2022	5.90	6.40	5.66	6.00
2633	NASDAQ	MRKR	Tue, Feb 8, 2022	5.86	6.10	5.53	5.72
2632	NASDAQ	MRKR	Mon, Feb 7, 2022	5.95	6.04	5.78	5.86
2631	NASDAQ	MRKR	Fri, Feb 4, 2022	6.00	6.19	5.60	5.93
2630	NASDAQ	MRKR	Thu, Feb 3, 2022	6.00	6.10	5.50	5.59
2629	NASDAQ	MRKR	Wed, Feb 2, 2022	6.50	6.54	5.72	5.94
2628	NASDAQ	MRKR	Tue, Feb 1, 2022	6.27	6.59	6.04	6.35
2627	NASDAQ	MRKR	Mon, Jan 31, 2022	5.79	6.70	5.51	6.06
2626	NASDAQ	MRKR	Fri, Jan 28, 2022	5.51	5.80	5.40	5.59
2625	NASDAQ	MRKR	Thu, Jan 27, 2022	6.10	6.34	5.52	5.59
2624	NASDAQ	MRKR	Wed, Jan 26, 2022	6.04	6.40	5.78	6.00
2623	NASDAQ	MRKR	Tue, Jan 25, 2022	6.00	6.30	5.60	5.80
2622	NASDAQ	MRKR	Mon, Jan 24, 2022	5.41	6.20	5.13	6.20
2621	NASDAQ	MRKR	Fri, Jan 21, 2022	7.32	7.32	5.83	6.00
2620	NASDAQ	MRKR	Thu, Jan 20, 2022	9.30	9.50	7.34	7.50
2619	NASDAQ	MRKR	Wed, Jan 19, 2022	8.79	8.79	8.09	8.40
2618	NASDAQ	MRKR	Tue, Jan 18, 2022	8.10	9.60	7.88	8.63
2617	NASDAQ	MRKR	Fri, Jan 14, 2022	7.93	8.09	7.50	8.08
2616	NASDAQ	MRKR	Thu, Jan 13, 2022	8.10	8.30	7.90	8.00
2615	NASDAQ	MRKR	Wed, Jan 12, 2022	8.41	8.50	8.06	8.07
2614	NASDAQ	MRKR	Tue, Jan 11, 2022	8.40	8.73	8.40	8.48
2613	NASDAQ	MRKR	Mon, Jan 10, 2022	8.60	8.75	8.30	8.40
2612	NASDAQ	MRKR	Fri, Jan 7, 2022	8.50	8.96	8.43	8.55
2611	NASDAQ	MRKR	Thu, Jan 6, 2022	9.00	9.25	8.50	8.60
2610	NASDAQ	MRKR	Wed, Jan 5, 2022	9.90	9.90	9.00	9.10
2609	NASDAQ	MRKR	Tue, Jan 4, 2022	10.20	10.20	9.60	9.80
2608	NASDAQ	MRKR	Mon, Jan 3, 2022	9.10	10.30	9.10	10.00
2607	NASDAQ	MRKR	Fri, Dec 31, 2021	9.88	10.00	9.50	9.50
2606	NASDAQ	MRKR	Thu, Dec 30, 2021	9.60	10.90	9.50	9.95
2605	NASDAQ	MRKR	Wed, Dec 29, 2021	10.30	10.40	9.50	9.50
2604	NASDAQ	MRKR	Tue, Dec 28, 2021	9.56	10.50	9.00	10.30
2603	NASDAQ	MRKR	Mon, Dec 27, 2021	9.99	10.20	9.26	9.56
2602	NASDAQ	MRKR	Thu, Dec 23, 2021	9.80	10.00	9.80	9.98
2601	NASDAQ	MRKR	Wed, Dec 22, 2021	9.94	10.20	9.80	9.83
2600	NASDAQ	MRKR	Tue, Dec 21, 2021	10.30	10.50	9.94	9.98
2599	NASDAQ	MRKR	Mon, Dec 20, 2021	10.00	10.40	9.80	10.30
2598	NASDAQ	MRKR	Fri, Dec 17, 2021	9.86	10.80	9.86	10.20
2597	NASDAQ	MRKR	Thu, Dec 16, 2021	10.20	10.40	9.91	9.98
2596	NASDAQ	MRKR	Wed, Dec 15, 2021	10.00	10.33	9.90	10.00
2595	NASDAQ	MRKR	Tue, Dec 14, 2021	10.60	10.70	9.90	10.10
2594	NASDAQ	MRKR	Mon, Dec 13, 2021	11.00	11.00	9.93	10.70
2593	NASDAQ	MRKR	Fri, Dec 10, 2021	11.60	12.00	10.50	11.00
2592	NASDAQ	MRKR	Thu, Dec 9, 2021	12.00	12.30	11.60	11.60
2591	NASDAQ	MRKR	Wed, Dec 8, 2021	11.70	12.60	11.10	12.00
2590	NASDAQ	MRKR	Tue, Dec 7, 2021	10.70	11.80	10.60	11.20
2589	NASDAQ	MRKR	Mon, Dec 6, 2021	10.10	10.80	10.00	10.60
2588	NASDAQ	MRKR	Fri, Dec 3, 2021	11.30	11.30	10.00	10.10
2587	NASDAQ	MRKR	Thu, Dec 2, 2021	11.70	11.71	11.20	11.30
2586	NASDAQ	MRKR	Wed, Dec 1, 2021	11.90	12.50	11.70	11.70
2585	NASDAQ	MRKR	Tue, Nov 30, 2021	11.90	12.00	11.50	11.80
2584	NASDAQ	MRKR	Mon, Nov 29, 2021	12.50	12.50	11.90	12.00
2583	NASDAQ	MRKR	Fri, Nov 26, 2021	12.00	12.50	12.00	12.30
2582	NASDAQ	MRKR	Wed, Nov 24, 2021	12.20	12.40	12.10	12.30
2581	NASDAQ	MRKR	Tue, Nov 23, 2021	12.70	12.70	12.10	12.30
2580	NASDAQ	MRKR	Mon, Nov 22, 2021	13.10	13.34	12.10	12.40
2579	NASDAQ	MRKR	Fri, Nov 19, 2021	13.20	14.00	12.80	13.00
2578	NASDAQ	MRKR	Thu, Nov 18, 2021	13.60	13.70	12.45	12.60
2577	NASDAQ	MRKR	Wed, Nov 17, 2021	13.70	13.90	13.60	13.60
2576	NASDAQ	MRKR	Tue, Nov 16, 2021	14.00	14.20	13.80	13.90
2575	NASDAQ	MRKR	Mon, Nov 15, 2021	14.40	14.40	14.00	14.00
2574	NASDAQ	MRKR	Fri, Nov 12, 2021	14.20	14.60	14.00	14.30
2573	NASDAQ	MRKR	Thu, Nov 11, 2021	14.70	15.00	14.10	14.20
2572	NASDAQ	MRKR	Wed, Nov 10, 2021	15.00	15.47	14.70	14.70
2571	NASDAQ	MRKR	Tue, Nov 9, 2021	15.20	15.20	14.70	15.10
2570	NASDAQ	MRKR	Mon, Nov 8, 2021	14.80	15.10	14.80	15.10
2569	NASDAQ	MRKR	Fri, Nov 5, 2021	15.00	15.30	14.70	15.10
2568	NASDAQ	MRKR	Thu, Nov 4, 2021	15.00	15.30	14.70	14.90
2567	NASDAQ	MRKR	Wed, Nov 3, 2021	15.20	15.80	14.80	15.00
2566	NASDAQ	MRKR	Tue, Nov 2, 2021	15.50	15.60	15.00	15.40
2565	NASDAQ	MRKR	Mon, Nov 1, 2021	14.80	15.70	14.40	15.60
2564	NASDAQ	MRKR	Fri, Oct 29, 2021	14.70	15.30	14.60	14.70
2563	NASDAQ	MRKR	Thu, Oct 28, 2021	14.90	15.10	14.70	14.80
2562	NASDAQ	MRKR	Wed, Oct 27, 2021	16.10	16.10	14.80	14.90
2561	NASDAQ	MRKR	Tue, Oct 26, 2021	14.40	15.70	14.21	15.70
2560	NASDAQ	MRKR	Mon, Oct 25, 2021	14.60	14.60	14.09	14.20
2559	NASDAQ	MRKR	Fri, Oct 22, 2021	15.30	15.30	14.30	14.40
2558	NASDAQ	MRKR	Thu, Oct 21, 2021	15.50	15.65	15.30	15.40
2557	NASDAQ	MRKR	Wed, Oct 20, 2021	15.40	16.20	15.25	15.50
2556	NASDAQ	MRKR	Tue, Oct 19, 2021	15.80	15.90	15.30	15.40
2555	NASDAQ	MRKR	Mon, Oct 18, 2021	16.00	16.00	15.59	15.70
2554	NASDAQ	MRKR	Fri, Oct 15, 2021	16.50	16.50	15.80	15.90
2553	NASDAQ	MRKR	Thu, Oct 14, 2021	16.30	16.90	16.20	16.30
2552	NASDAQ	MRKR	Wed, Oct 13, 2021	16.30	16.69	16.10	16.10
2551	NASDAQ	MRKR	Tue, Oct 12, 2021	16.30	16.40	16.00	16.40
2550	NASDAQ	MRKR	Mon, Oct 11, 2021	16.30	16.30	16.00	16.10
2549	NASDAQ	MRKR	Fri, Oct 8, 2021	16.50	16.60	16.00	16.00
2548	NASDAQ	MRKR	Thu, Oct 7, 2021	16.90	16.90	16.50	16.50
2547	NASDAQ	MRKR	Wed, Oct 6, 2021	17.20	17.20	16.35	16.50
2546	NASDAQ	MRKR	Tue, Oct 5, 2021	16.80	17.30	16.32	17.20
2545	NASDAQ	MRKR	Mon, Oct 4, 2021	16.80	16.90	16.30	16.60
2544	NASDAQ	MRKR	Fri, Oct 1, 2021	17.00	17.05	16.70	16.70
2543	NASDAQ	MRKR	Thu, Sep 30, 2021	17.00	17.31	16.90	16.90
2542	NASDAQ	MRKR	Wed, Sep 29, 2021	18.00	18.00	17.00	17.10
2541	NASDAQ	MRKR	Tue, Sep 28, 2021	18.30	18.30	17.70	17.70
2540	NASDAQ	MRKR	Mon, Sep 27, 2021	18.10	19.00	17.60	18.40
2539	NASDAQ	MRKR	Fri, Sep 24, 2021	17.80	18.05	17.50	17.80
2538	NASDAQ	MRKR	Thu, Sep 23, 2021	17.60	17.80	17.40	17.80
2537	NASDAQ	MRKR	Wed, Sep 22, 2021	17.80	17.80	17.40	17.50
2536	NASDAQ	MRKR	Tue, Sep 21, 2021	17.80	18.28	17.45	17.50
2535	NASDAQ	MRKR	Mon, Sep 20, 2021	17.60	18.25	17.30	17.50
2534	NASDAQ	MRKR	Fri, Sep 17, 2021	17.80	18.56	17.80	18.40
2533	NASDAQ	MRKR	Thu, Sep 16, 2021	18.30	18.40	17.70	17.90
2532	NASDAQ	MRKR	Wed, Sep 15, 2021	17.90	18.20	17.70	18.20
2531	NASDAQ	MRKR	Tue, Sep 14, 2021	18.60	18.70	17.60	17.70
2530	NASDAQ	MRKR	Mon, Sep 13, 2021	19.00	19.15	18.35	18.50
2529	NASDAQ	MRKR	Fri, Sep 10, 2021	19.60	19.60	18.70	18.90
2528	NASDAQ	MRKR	Thu, Sep 9, 2021	19.20	19.60	18.70	18.90
2527	NASDAQ	MRKR	Wed, Sep 8, 2021	19.70	19.75	19.00	19.40
2526	NASDAQ	MRKR	Tue, Sep 7, 2021	19.80	20.20	19.30	19.50
2525	NASDAQ	MRKR	Fri, Sep 3, 2021	20.30	20.50	19.40	19.70
2524	NASDAQ	MRKR	Thu, Sep 2, 2021	19.70	20.40	19.70	20.20
2523	NASDAQ	MRKR	Wed, Sep 1, 2021	19.80	20.30	19.60	19.60
2522	NASDAQ	MRKR	Tue, Aug 31, 2021	19.00	19.80	19.00	19.80
2521	NASDAQ	MRKR	Mon, Aug 30, 2021	19.40	19.65	18.90	19.00
2520	NASDAQ	MRKR	Fri, Aug 27, 2021	18.80	19.80	18.70	19.30
2519	NASDAQ	MRKR	Thu, Aug 26, 2021	18.70	19.60	18.60	18.60
2518	NASDAQ	MRKR	Wed, Aug 25, 2021	19.10	19.50	18.75	19.00
2517	NASDAQ	MRKR	Tue, Aug 24, 2021	20.00	20.00	18.70	19.30
2516	NASDAQ	MRKR	Mon, Aug 23, 2021	18.90	20.20	18.60	19.90
2515	NASDAQ	MRKR	Fri, Aug 20, 2021	18.40	19.40	17.10	18.20
2514	NASDAQ	MRKR	Thu, Aug 19, 2021	17.40	18.00	16.80	16.80
2513	NASDAQ	MRKR	Wed, Aug 18, 2021	17.40	18.50	17.17	17.70
2512	NASDAQ	MRKR	Tue, Aug 17, 2021	17.60	17.80	17.00	17.40
2511	NASDAQ	MRKR	Mon, Aug 16, 2021	19.00	19.00	17.50	17.60
2510	NASDAQ	MRKR	Fri, Aug 13, 2021	19.70	20.00	18.80	19.10
2509	NASDAQ	MRKR	Thu, Aug 12, 2021	19.70	20.00	19.20	19.80
2508	NASDAQ	MRKR	Wed, Aug 11, 2021	19.85	20.00	18.50	19.80
2507	NASDAQ	MRKR	Tue, Aug 10, 2021	21.00	21.20	20.00	20.10
2506	NASDAQ	MRKR	Mon, Aug 9, 2021	20.60	21.20	20.30	20.50
2505	NASDAQ	MRKR	Fri, Aug 6, 2021	21.30	21.30	20.70	20.70
2504	NASDAQ	MRKR	Thu, Aug 5, 2021	20.50	21.70	20.50	21.20
2503	NASDAQ	MRKR	Wed, Aug 4, 2021	21.30	21.30	20.50	20.50
2502	NASDAQ	MRKR	Tue, Aug 3, 2021	21.10	21.50	20.60	21.40
2501	NASDAQ	MRKR	Mon, Aug 2, 2021	21.10	21.80	20.70	21.20
2500	NASDAQ	MRKR	Fri, Jul 30, 2021	21.10	21.50	20.70	20.90
2499	NASDAQ	MRKR	Thu, Jul 29, 2021	22.00	22.40	21.20	21.20
2498	NASDAQ	MRKR	Wed, Jul 28, 2021	21.40	22.25	21.20	21.90
2497	NASDAQ	MRKR	Tue, Jul 27, 2021	21.70	21.70	20.80	21.00
2496	NASDAQ	MRKR	Mon, Jul 26, 2021	22.30	22.99	21.60	21.90
2495	NASDAQ	MRKR	Fri, Jul 23, 2021	22.70	22.90	21.58	22.10
2494	NASDAQ	MRKR	Thu, Jul 22, 2021	23.40	23.52	22.50	22.70
2493	NASDAQ	MRKR	Wed, Jul 21, 2021	23.50	23.80	23.00	23.60
2492	NASDAQ	MRKR	Tue, Jul 20, 2021	22.40	23.30	22.15	23.00
2491	NASDAQ	MRKR	Mon, Jul 19, 2021	21.70	22.80	21.60	22.40
2490	NASDAQ	MRKR	Fri, Jul 16, 2021	22.60	22.90	21.80	22.30
2489	NASDAQ	MRKR	Thu, Jul 15, 2021	22.70	23.17	21.60	22.00
2488	NASDAQ	MRKR	Wed, Jul 14, 2021	23.60	23.90	22.50	22.60
2487	NASDAQ	MRKR	Tue, Jul 13, 2021	25.10	25.30	23.35	23.50
2486	NASDAQ	MRKR	Mon, Jul 12, 2021	26.60	26.60	25.10	25.20
2485	NASDAQ	MRKR	Fri, Jul 9, 2021	26.00	26.72	25.70	26.60
2484	NASDAQ	MRKR	Thu, Jul 8, 2021	26.00	26.80	25.32	25.70
2483	NASDAQ	MRKR	Wed, Jul 7, 2021	27.20	27.50	25.50	26.40
2482	NASDAQ	MRKR	Tue, Jul 6, 2021	29.00	29.70	26.90	27.50
2481	NASDAQ	MRKR	Fri, Jul 2, 2021	28.80	28.80	27.70	28.00
2480	NASDAQ	MRKR	Thu, Jul 1, 2021	28.20	28.90	27.80	28.80
2479	NASDAQ	MRKR	Wed, Jun 30, 2021	29.80	30.50	27.70	27.90
2478	NASDAQ	MRKR	Tue, Jun 29, 2021	30.60	31.00	29.30	29.90
2477	NASDAQ	MRKR	Mon, Jun 28, 2021	31.40	32.00	30.40	30.90
2476	NASDAQ	MRKR	Fri, Jun 25, 2021	31.70	32.40	31.00	31.30
2475	NASDAQ	MRKR	Thu, Jun 24, 2021	29.90	32.20	29.90	32.00
2474	NASDAQ	MRKR	Wed, Jun 23, 2021	30.90	31.60	29.81	30.00
2473	NASDAQ	MRKR	Tue, Jun 22, 2021	29.90	31.10	29.70	30.80
2472	NASDAQ	MRKR	Mon, Jun 21, 2021	32.30	32.80	29.20	30.10
2471	NASDAQ	MRKR	Fri, Jun 18, 2021	33.20	34.00	32.10	32.10
2470	NASDAQ	MRKR	Thu, Jun 17, 2021	33.00	34.40	32.50	33.50
2469	NASDAQ	MRKR	Wed, Jun 16, 2021	32.00	33.40	31.70	32.60
2468	NASDAQ	MRKR	Tue, Jun 15, 2021	35.80	35.80	32.00	32.25
2467	NASDAQ	MRKR	Mon, Jun 14, 2021	33.50	36.50	33.40	35.60
2466	NASDAQ	MRKR	Fri, Jun 11, 2021	32.50	33.89	32.30	33.50
2465	NASDAQ	MRKR	Thu, Jun 10, 2021	32.30	33.00	31.10	32.40
2464	NASDAQ	MRKR	Wed, Jun 9, 2021	32.00	33.10	31.50	32.10
2463	NASDAQ	MRKR	Tue, Jun 8, 2021	31.70	32.25	30.40	32.00
2462	NASDAQ	MRKR	Mon, Jun 7, 2021	30.10	32.37	30.00	31.60
2461	NASDAQ	MRKR	Fri, Jun 4, 2021	31.30	31.30	29.60	30.20
2460	NASDAQ	MRKR	Thu, Jun 3, 2021	31.00	31.35	30.15	31.10
2459	NASDAQ	MRKR	Wed, Jun 2, 2021	30.00	31.10	29.70	31.00
2458	NASDAQ	MRKR	Tue, Jun 1, 2021	29.23	30.90	28.20	30.00
2457	NASDAQ	MRKR	Fri, May 28, 2021	30.00	31.60	28.90	29.10
2456	NASDAQ	MRKR	Thu, May 27, 2021	29.50	30.00	28.19	30.00
2455	NASDAQ	MRKR	Wed, May 26, 2021	26.80	29.50	26.80	28.60
2454	NASDAQ	MRKR	Tue, May 25, 2021	27.30	27.50	26.30	26.80
2453	NASDAQ	MRKR	Mon, May 24, 2021	28.17	29.10	26.40	27.00
2452	NASDAQ	MRKR	Fri, May 21, 2021	25.70	28.78	25.10	27.70
2451	NASDAQ	MRKR	Thu, May 20, 2021	23.80	25.50	23.30	25.20
2450	NASDAQ	MRKR	Wed, May 19, 2021	23.80	24.80	23.20	23.90
2449	NASDAQ	MRKR	Tue, May 18, 2021	24.40	25.30	23.60	24.40
2448	NASDAQ	MRKR	Mon, May 17, 2021	22.00	24.40	22.00	24.40
2447	NASDAQ	MRKR	Fri, May 14, 2021	21.10	22.80	21.00	22.40
2446	NASDAQ	MRKR	Thu, May 13, 2021	22.30	24.15	20.40	20.80
2445	NASDAQ	MRKR	Wed, May 12, 2021	23.40	24.20	21.60	21.60
2444	NASDAQ	MRKR	Tue, May 11, 2021	22.00	24.40	21.50	23.60
2443	NASDAQ	MRKR	Mon, May 10, 2021	23.80	23.80	22.30	22.40
2442	NASDAQ	MRKR	Fri, May 7, 2021	23.50	24.30	22.85	23.50
2441	NASDAQ	MRKR	Thu, May 6, 2021	23.80	24.70	22.40	23.40
2440	NASDAQ	MRKR	Wed, May 5, 2021	24.80	25.90	23.70	24.10
2439	NASDAQ	MRKR	Tue, May 4, 2021	24.60	25.90	23.75	24.70
2438	NASDAQ	MRKR	Mon, May 3, 2021	25.90	25.90	24.30	25.20
2437	NASDAQ	MRKR	Fri, Apr 30, 2021	25.70	26.95	25.15	25.60
2436	NASDAQ	MRKR	Thu, Apr 29, 2021	27.72	27.80	25.50	26.80
2435	NASDAQ	MRKR	Wed, Apr 28, 2021	24.70	27.30	23.70	26.90
2434	NASDAQ	MRKR	Tue, Apr 27, 2021	24.70	25.40	24.22	24.70
2433	NASDAQ	MRKR	Mon, Apr 26, 2021	23.70	25.40	23.60	25.40
2432	NASDAQ	MRKR	Fri, Apr 23, 2021	22.90	23.70	21.90	22.70
2431	NASDAQ	MRKR	Thu, Apr 22, 2021	20.80	21.85	20.10	21.40
2430	NASDAQ	MRKR	Wed, Apr 21, 2021	18.65	20.90	18.60	20.70
2429	NASDAQ	MRKR	Tue, Apr 20, 2021	19.00	19.40	18.20	18.80
2428	NASDAQ	MRKR	Mon, Apr 19, 2021	20.50	21.00	18.85	19.10
2427	NASDAQ	MRKR	Fri, Apr 16, 2021	21.30	21.30	20.12	20.50
2426	NASDAQ	MRKR	Thu, Apr 15, 2021	21.30	21.82	20.70	20.90
2425	NASDAQ	MRKR	Wed, Apr 14, 2021	21.00	22.50	20.80	21.20
2424	NASDAQ	MRKR	Tue, Apr 13, 2021	20.40	21.10	20.30	20.90
2423	NASDAQ	MRKR	Mon, Apr 12, 2021	20.90	21.70	20.00	20.70
2422	NASDAQ	MRKR	Fri, Apr 9, 2021	22.00	22.00	21.00	21.30
2421	NASDAQ	MRKR	Thu, Apr 8, 2021	20.80	22.40	20.80	21.90
2420	NASDAQ	MRKR	Wed, Apr 7, 2021	22.60	22.90	20.60	20.60
2419	NASDAQ	MRKR	Tue, Apr 6, 2021	22.62	22.90	21.40	22.60
2418	NASDAQ	MRKR	Mon, Apr 5, 2021	22.10	22.50	21.40	22.40
2417	NASDAQ	MRKR	Thu, Apr 1, 2021	22.50	23.20	21.80	21.90
2416	NASDAQ	MRKR	Wed, Mar 31, 2021	21.50	22.70	21.30	22.40
2415	NASDAQ	MRKR	Tue, Mar 30, 2021	22.70	23.00	20.10	21.60
2414	NASDAQ	MRKR	Mon, Mar 29, 2021	23.40	23.80	22.50	22.70
2413	NASDAQ	MRKR	Fri, Mar 26, 2021	24.40	25.50	22.50	23.50
2412	NASDAQ	MRKR	Thu, Mar 25, 2021	23.30	25.37	22.60	25.00
2411	NASDAQ	MRKR	Wed, Mar 24, 2021	24.80	26.50	23.10	23.30
2410	NASDAQ	MRKR	Tue, Mar 23, 2021	26.80	26.90	24.10	25.80
2409	NASDAQ	MRKR	Mon, Mar 22, 2021	29.20	33.00	27.50	28.60
2408	NASDAQ	MRKR	Fri, Mar 19, 2021	22.20	26.20	20.60	24.20
2407	NASDAQ	MRKR	Thu, Mar 18, 2021	18.70	18.70	17.80	18.00
2406	NASDAQ	MRKR	Wed, Mar 17, 2021	18.70	19.30	18.10	18.80
2405	NASDAQ	MRKR	Tue, Mar 16, 2021	19.10	19.20	18.10	18.60
2404	NASDAQ	MRKR	Mon, Mar 15, 2021	19.70	19.70	18.15	19.00
2403	NASDAQ	MRKR	Fri, Mar 12, 2021	18.20	19.70	17.90	19.40
2402	NASDAQ	MRKR	Thu, Mar 11, 2021	25.10	25.70	23.30	25.30
2401	NASDAQ	MRKR	Wed, Mar 10, 2021	25.80	26.00	24.10	25.10
2400	NASDAQ	MRKR	Tue, Mar 9, 2021	25.10	25.74	23.90	25.10
2399	NASDAQ	MRKR	Mon, Mar 8, 2021	23.20	24.80	23.00	23.50
2398	NASDAQ	MRKR	Fri, Mar 5, 2021	22.80	23.40	20.21	22.70
2397	NASDAQ	MRKR	Thu, Mar 4, 2021	25.40	25.70	21.00	22.90
2396	NASDAQ	MRKR	Wed, Mar 3, 2021	25.80	26.90	25.10	25.90
2395	NASDAQ	MRKR	Tue, Mar 2, 2021	26.50	26.50	24.70	25.00
2394	NASDAQ	MRKR	Mon, Mar 1, 2021	25.00	26.50	24.40	25.60
2393	NASDAQ	MRKR	Fri, Feb 26, 2021	24.80	25.60	23.40	24.20
2392	NASDAQ	MRKR	Thu, Feb 25, 2021	25.30	26.00	24.00	24.60
2391	NASDAQ	MRKR	Wed, Feb 24, 2021	26.40	27.20	25.01	26.00
2390	NASDAQ	MRKR	Tue, Feb 23, 2021	25.00	26.10	23.00	25.60
2389	NASDAQ	MRKR	Mon, Feb 22, 2021	28.20	28.30	26.40	26.50
2388	NASDAQ	MRKR	Fri, Feb 19, 2021	28.40	29.20	28.10	28.40
2387	NASDAQ	MRKR	Thu, Feb 18, 2021	29.50	29.90	26.80	28.50
2386	NASDAQ	MRKR	Wed, Feb 17, 2021	30.60	30.60	28.00	29.30
2385	NASDAQ	MRKR	Tue, Feb 16, 2021	30.00	31.60	29.80	30.50
2384	NASDAQ	MRKR	Fri, Feb 12, 2021	32.30	32.30	29.10	29.30
2383	NASDAQ	MRKR	Thu, Feb 11, 2021	33.80	33.81	30.20	30.60
2382	NASDAQ	MRKR	Wed, Feb 10, 2021	31.75	33.80	30.00	32.90
2381	NASDAQ	MRKR	Tue, Feb 9, 2021	32.30	37.70	28.80	30.40
2380	NASDAQ	MRKR	Mon, Feb 8, 2021	22.70	33.40	22.30	31.90
2379	NASDAQ	MRKR	Fri, Feb 5, 2021	21.80	21.80	20.60	21.50
2378	NASDAQ	MRKR	Thu, Feb 4, 2021	20.80	21.70	20.30	21.60
2377	NASDAQ	MRKR	Wed, Feb 3, 2021	18.50	21.10	18.50	20.30
2376	NASDAQ	MRKR	Tue, Feb 2, 2021	19.10	19.40	18.10	18.60
2375	NASDAQ	MRKR	Mon, Feb 1, 2021	19.60	19.60	18.40	18.60
2374	NASDAQ	MRKR	Fri, Jan 29, 2021	19.00	19.40	17.70	19.20
2373	NASDAQ	MRKR	Thu, Jan 28, 2021	18.90	20.10	18.00	18.00
2372	NASDAQ	MRKR	Wed, Jan 27, 2021	19.80	20.20	18.80	19.10
2371	NASDAQ	MRKR	Tue, Jan 26, 2021	20.30	20.60	19.80	19.90
2370	NASDAQ	MRKR	Mon, Jan 25, 2021	20.30	20.50	19.80	20.40
2369	NASDAQ	MRKR	Fri, Jan 22, 2021	20.20	20.79	19.74	20.50
2368	NASDAQ	MRKR	Thu, Jan 21, 2021	22.70	22.70	20.00	20.30
2367	NASDAQ	MRKR	Wed, Jan 20, 2021	20.60	22.80	19.90	22.00
2366	NASDAQ	MRKR	Tue, Jan 19, 2021	20.70	20.90	19.40	20.70
2365	NASDAQ	MRKR	Fri, Jan 15, 2021	21.40	21.80	20.20	20.70
2364	NASDAQ	MRKR	Thu, Jan 14, 2021	21.00	21.80	20.80	21.30
2363	NASDAQ	MRKR	Wed, Jan 13, 2021	20.90	21.40	19.50	20.80
2362	NASDAQ	MRKR	Tue, Jan 12, 2021	18.60	19.30	18.30	19.20
2361	NASDAQ	MRKR	Mon, Jan 11, 2021	17.80	19.00	17.60	18.60
2360	NASDAQ	MRKR	Fri, Jan 8, 2021	17.20	18.00	16.50	17.90
2359	NASDAQ	MRKR	Thu, Jan 7, 2021	17.10	17.40	16.60	17.00
2358	NASDAQ	MRKR	Wed, Jan 6, 2021	17.10	17.50	16.40	16.80
2357	NASDAQ	MRKR	Tue, Jan 5, 2021	17.40	21.90	16.00	17.30
2356	NASDAQ	MRKR	Mon, Jan 4, 2021	14.50	15.10	14.10	14.70
2355	NASDAQ	MRKR	Thu, Dec 31, 2020	14.90	15.40	14.50	14.50
2354	NASDAQ	MRKR	Wed, Dec 30, 2020	14.50	15.20	14.50	15.20
2353	NASDAQ	MRKR	Tue, Dec 29, 2020	16.00	16.20	14.60	14.90
2352	NASDAQ	MRKR	Mon, Dec 28, 2020	15.30	16.50	15.20	15.80
2351	NASDAQ	MRKR	Thu, Dec 24, 2020	15.20	15.70	15.10	15.30
2350	NASDAQ	MRKR	Wed, Dec 23, 2020	14.70	15.50	14.60	15.30
2349	NASDAQ	MRKR	Tue, Dec 22, 2020	15.50	15.80	14.50	14.50
2348	NASDAQ	MRKR	Mon, Dec 21, 2020	15.50	15.80	15.20	15.70
2347	NASDAQ	MRKR	Fri, Dec 18, 2020	15.90	16.00	15.10	15.10
2346	NASDAQ	MRKR	Thu, Dec 17, 2020	16.20	16.50	15.50	15.90
2345	NASDAQ	MRKR	Wed, Dec 16, 2020	15.80	21.10	15.50	16.10
2344	NASDAQ	MRKR	Tue, Dec 15, 2020	16.10	16.30	15.50	15.60
2343	NASDAQ	MRKR	Mon, Dec 14, 2020	16.30	16.90	15.80	16.00
2342	NASDAQ	MRKR	Fri, Dec 11, 2020	16.30	16.60	16.00	16.50
2341	NASDAQ	MRKR	Thu, Dec 10, 2020	16.00	16.59	15.50	16.30
2340	NASDAQ	MRKR	Wed, Dec 9, 2020	16.30	16.50	15.50	15.50
2339	NASDAQ	MRKR	Tue, Dec 8, 2020	16.20	16.80	15.80	16.50
2338	NASDAQ	MRKR	Mon, Dec 7, 2020	17.00	17.08	16.00	16.10
2337	NASDAQ	MRKR	Fri, Dec 4, 2020	16.10	17.20	16.10	17.00
2336	NASDAQ	MRKR	Thu, Dec 3, 2020	17.00	17.10	15.80	15.90
2335	NASDAQ	MRKR	Wed, Dec 2, 2020	17.40	17.50	16.70	17.20
2334	NASDAQ	MRKR	Tue, Dec 1, 2020	17.10	17.90	17.00	17.50
2333	NASDAQ	MRKR	Mon, Nov 30, 2020	17.10	18.40	16.88	17.00
2332	NASDAQ	MRKR	Fri, Nov 27, 2020	16.90	17.20	16.36	16.90
2331	NASDAQ	MRKR	Wed, Nov 25, 2020	17.10	17.15	16.40	16.50
2330	NASDAQ	MRKR	Tue, Nov 24, 2020	16.40	17.50	16.20	17.00
2329	NASDAQ	MRKR	Mon, Nov 23, 2020	15.20	16.50	15.20	16.20
2328	NASDAQ	MRKR	Fri, Nov 20, 2020	14.60	15.50	14.10	15.30
2327	NASDAQ	MRKR	Thu, Nov 19, 2020	15.00	15.28	14.40	14.90
2326	NASDAQ	MRKR	Wed, Nov 18, 2020	15.60	15.80	15.10	15.10
2325	NASDAQ	MRKR	Tue, Nov 17, 2020	14.40	15.50	14.00	15.10
2324	NASDAQ	MRKR	Mon, Nov 16, 2020	13.90	14.40	13.90	14.30
2323	NASDAQ	MRKR	Fri, Nov 13, 2020	14.00	15.00	13.80	14.20
2322	NASDAQ	MRKR	Thu, Nov 12, 2020	14.40	14.80	14.30	14.50
2321	NASDAQ	MRKR	Wed, Nov 11, 2020	14.90	14.90	14.00	14.50
2320	NASDAQ	MRKR	Tue, Nov 10, 2020	14.60	14.90	14.00	14.90
2319	NASDAQ	MRKR	Mon, Nov 9, 2020	14.80	15.60	14.30	14.90
2318	NASDAQ	MRKR	Fri, Nov 6, 2020	14.60	14.70	13.75	14.50
2317	NASDAQ	MRKR	Thu, Nov 5, 2020	14.10	14.40	13.70	14.20
2316	NASDAQ	MRKR	Wed, Nov 4, 2020	13.90	14.10	13.70	14.00
2315	NASDAQ	MRKR	Tue, Nov 3, 2020	13.80	14.00	13.70	13.90
2314	NASDAQ	MRKR	Mon, Nov 2, 2020	13.70	14.08	13.30	13.60
2313	NASDAQ	MRKR	Fri, Oct 30, 2020	13.80	14.04	13.20	13.60
2312	NASDAQ	MRKR	Thu, Oct 29, 2020	14.55	14.55	13.50	14.00
2311	NASDAQ	MRKR	Wed, Oct 28, 2020	15.10	15.10	14.20	14.30
2310	NASDAQ	MRKR	Tue, Oct 27, 2020	16.00	16.00	15.10	15.30
2309	NASDAQ	MRKR	Mon, Oct 26, 2020	15.60	16.20	15.40	15.90
2308	NASDAQ	MRKR	Fri, Oct 23, 2020	15.90	16.50	15.90	16.20
2307	NASDAQ	MRKR	Thu, Oct 22, 2020	16.00	16.70	15.80	16.20
2306	NASDAQ	MRKR	Wed, Oct 21, 2020	16.00	16.50	15.80	16.20
2305	NASDAQ	MRKR	Tue, Oct 20, 2020	16.90	16.90	16.60	16.80
2304	NASDAQ	MRKR	Mon, Oct 19, 2020	16.40	16.70	15.80	16.70
2303	NASDAQ	MRKR	Fri, Oct 16, 2020	15.40	16.30	15.40	16.20
2302	NASDAQ	MRKR	Thu, Oct 15, 2020	16.10	16.50	15.10	15.60
2301	NASDAQ	MRKR	Wed, Oct 14, 2020	16.70	16.80	15.70	16.10
2300	NASDAQ	MRKR	Tue, Oct 13, 2020	16.00	16.80	15.80	16.60
2299	NASDAQ	MRKR	Mon, Oct 12, 2020	16.60	16.90	15.90	16.20
2298	NASDAQ	MRKR	Fri, Oct 9, 2020	16.10	17.00	16.00	16.30
2297	NASDAQ	MRKR	Thu, Oct 8, 2020	15.30	16.20	15.30	16.00
2296	NASDAQ	MRKR	Wed, Oct 7, 2020	15.40	15.70	15.10	15.50
2295	NASDAQ	MRKR	Tue, Oct 6, 2020	15.00	16.00	14.70	15.20
2294	NASDAQ	MRKR	Mon, Oct 5, 2020	14.70	15.50	14.70	15.35
2293	NASDAQ	MRKR	Fri, Oct 2, 2020	14.70	15.30	14.50	14.80
2292	NASDAQ	MRKR	Thu, Oct 1, 2020	15.10	15.30	14.50	14.60
2291	NASDAQ	MRKR	Wed, Sep 30, 2020	15.10	15.90	15.00	15.00
2290	NASDAQ	MRKR	Tue, Sep 29, 2020	15.60	15.80	15.00	15.30
2289	NASDAQ	MRKR	Mon, Sep 28, 2020	15.30	16.00	15.00	15.40
2288	NASDAQ	MRKR	Fri, Sep 25, 2020	15.30	16.00	15.10	15.30
2287	NASDAQ	MRKR	Thu, Sep 24, 2020	15.20	15.50	14.60	15.20
2286	NASDAQ	MRKR	Wed, Sep 23, 2020	16.80	16.80	15.40	15.50
2285	NASDAQ	MRKR	Tue, Sep 22, 2020	16.90	17.40	16.80	17.00
2284	NASDAQ	MRKR	Mon, Sep 21, 2020	16.60	17.20	16.10	17.10
2283	NASDAQ	MRKR	Fri, Sep 18, 2020	17.50	17.50	16.60	17.10
2282	NASDAQ	MRKR	Thu, Sep 17, 2020	16.90	17.40	16.30	17.10
2281	NASDAQ	MRKR	Wed, Sep 16, 2020	15.80	17.40	15.80	16.90
2280	NASDAQ	MRKR	Tue, Sep 15, 2020	15.10	16.10	15.10	15.60
2279	NASDAQ	MRKR	Mon, Sep 14, 2020	15.30	15.40	14.60	15.10
2278	NASDAQ	MRKR	Fri, Sep 11, 2020	15.50	15.70	14.90	15.10
2277	NASDAQ	MRKR	Thu, Sep 10, 2020	15.40	15.90	15.20	15.50
2276	NASDAQ	MRKR	Wed, Sep 9, 2020	15.70	15.90	15.00	15.50
2275	NASDAQ	MRKR	Tue, Sep 8, 2020	16.30	16.70	15.28	15.80
2274	NASDAQ	MRKR	Fri, Sep 4, 2020	16.10	16.15	14.36	16.10
2273	NASDAQ	MRKR	Thu, Sep 3, 2020	16.90	16.97	15.80	15.90
2272	NASDAQ	MRKR	Wed, Sep 2, 2020	17.00	17.35	16.77	17.00
2271	NASDAQ	MRKR	Tue, Sep 1, 2020	18.30	18.30	16.90	17.00
2270	NASDAQ	MRKR	Mon, Aug 31, 2020	17.40	18.45	17.30	18.00
2269	NASDAQ	MRKR	Fri, Aug 28, 2020	16.20	17.60	16.20	17.50
2268	NASDAQ	MRKR	Thu, Aug 27, 2020	16.90	17.10	16.00	16.30
2267	NASDAQ	MRKR	Wed, Aug 26, 2020	15.90	17.20	15.90	16.50
2266	NASDAQ	MRKR	Tue, Aug 25, 2020	17.50	17.92	17.20	17.20
2265	NASDAQ	MRKR	Mon, Aug 24, 2020	18.10	18.20	17.30	17.60
2264	NASDAQ	MRKR	Fri, Aug 21, 2020	18.80	19.40	18.10	18.20
2263	NASDAQ	MRKR	Thu, Aug 20, 2020	18.80	19.25	18.65	18.90
2262	NASDAQ	MRKR	Wed, Aug 19, 2020	19.40	19.40	18.70	19.00
2261	NASDAQ	MRKR	Tue, Aug 18, 2020	19.00	19.60	18.60	19.30
2260	NASDAQ	MRKR	Mon, Aug 17, 2020	18.10	19.25	17.60	19.00
2259	NASDAQ	MRKR	Fri, Aug 14, 2020	19.40	19.40	18.00	18.20
2258	NASDAQ	MRKR	Thu, Aug 13, 2020	19.30	19.90	18.90	19.10
2257	NASDAQ	MRKR	Wed, Aug 12, 2020	20.10	20.71	18.57	18.90
2256	NASDAQ	MRKR	Tue, Aug 11, 2020	21.60	21.60	19.10	19.30
2255	NASDAQ	MRKR	Mon, Aug 10, 2020	21.50	22.00	21.20	21.40
2254	NASDAQ	MRKR	Fri, Aug 7, 2020	21.30	21.80	20.60	21.40
2253	NASDAQ	MRKR	Thu, Aug 6, 2020	22.00	22.30	20.90	21.40
2252	NASDAQ	MRKR	Wed, Aug 5, 2020	21.30	22.10	21.10	22.00
2251	NASDAQ	MRKR	Tue, Aug 4, 2020	20.50	21.30	20.40	21.30
2250	NASDAQ	MRKR	Mon, Aug 3, 2020	20.10	20.70	19.80	20.70
2249	NASDAQ	MRKR	Fri, Jul 31, 2020	19.60	20.20	19.00	20.10
2248	NASDAQ	MRKR	Thu, Jul 30, 2020	20.20	20.20	19.40	19.70
2247	NASDAQ	MRKR	Wed, Jul 29, 2020	20.30	20.40	19.80	20.10
2246	NASDAQ	MRKR	Tue, Jul 28, 2020	20.60	20.90	20.13	20.40
2245	NASDAQ	MRKR	Mon, Jul 27, 2020	19.90	21.40	19.70	20.80
2244	NASDAQ	MRKR	Fri, Jul 24, 2020	19.70	19.90	19.10	19.20
2243	NASDAQ	MRKR	Thu, Jul 23, 2020	20.60	20.60	19.10	20.00
2242	NASDAQ	MRKR	Wed, Jul 22, 2020	21.60	22.10	19.60	20.30
2241	NASDAQ	MRKR	Tue, Jul 21, 2020	19.00	21.80	18.88	21.20
2240	NASDAQ	MRKR	Mon, Jul 20, 2020	18.10	19.40	18.10	18.90
2239	NASDAQ	MRKR	Fri, Jul 17, 2020	18.40	19.11	18.10	18.30
2238	NASDAQ	MRKR	Thu, Jul 16, 2020	18.40	18.80	17.90	18.50
2237	NASDAQ	MRKR	Wed, Jul 15, 2020	18.30	18.70	17.70	18.50
2236	NASDAQ	MRKR	Tue, Jul 14, 2020	17.70	17.80	16.90	17.60
2235	NASDAQ	MRKR	Mon, Jul 13, 2020	19.50	19.50	17.15	17.50
2234	NASDAQ	MRKR	Fri, Jul 10, 2020	19.00	19.20	18.50	19.10
2233	NASDAQ	MRKR	Thu, Jul 9, 2020	19.60	19.77	18.70	19.00
2232	NASDAQ	MRKR	Wed, Jul 8, 2020	20.10	20.10	19.10	19.70
2231	NASDAQ	MRKR	Tue, Jul 7, 2020	19.80	20.40	19.20	19.60
2230	NASDAQ	MRKR	Mon, Jul 6, 2020	20.90	21.00	19.50	19.80
2229	NASDAQ	MRKR	Thu, Jul 2, 2020	22.00	22.00	20.60	20.70
2228	NASDAQ	MRKR	Wed, Jul 1, 2020	20.60	21.90	20.20	21.80
2227	NASDAQ	MRKR	Tue, Jun 30, 2020	20.50	20.90	19.80	20.70
2226	NASDAQ	MRKR	Mon, Jun 29, 2020	19.70	20.40	19.00	20.20
2225	NASDAQ	MRKR	Fri, Jun 26, 2020	20.20	20.20	19.00	19.60
2224	NASDAQ	MRKR	Thu, Jun 25, 2020	20.10	20.90	18.80	20.30
2223	NASDAQ	MRKR	Wed, Jun 24, 2020	21.50	21.50	20.00	20.30
2222	NASDAQ	MRKR	Tue, Jun 23, 2020	21.00	21.20	20.20	20.90
2221	NASDAQ	MRKR	Mon, Jun 22, 2020	21.00	21.00	20.00	20.50
2220	NASDAQ	MRKR	Fri, Jun 19, 2020	21.10	21.70	20.60	20.60
2219	NASDAQ	MRKR	Thu, Jun 18, 2020	20.80	21.69	20.80	20.90
2218	NASDAQ	MRKR	Wed, Jun 17, 2020	22.10	22.50	21.00	21.10
2217	NASDAQ	MRKR	Tue, Jun 16, 2020	21.10	22.50	20.80	21.90
2216	NASDAQ	MRKR	Mon, Jun 15, 2020	20.80	21.00	20.10	20.80
2215	NASDAQ	MRKR	Fri, Jun 12, 2020	20.80	21.53	20.30	21.10
2214	NASDAQ	MRKR	Thu, Jun 11, 2020	22.50	22.50	20.10	20.50
2213	NASDAQ	MRKR	Wed, Jun 10, 2020	23.10	24.40	22.55	22.70
2212	NASDAQ	MRKR	Tue, Jun 9, 2020	22.30	23.20	21.90	22.70
2211	NASDAQ	MRKR	Mon, Jun 8, 2020	22.50	22.87	22.00	22.55
2210	NASDAQ	MRKR	Fri, Jun 5, 2020	22.30	23.50	22.20	22.45
2209	NASDAQ	MRKR	Thu, Jun 4, 2020	22.20	22.75	21.60	21.90
2208	NASDAQ	MRKR	Wed, Jun 3, 2020	22.90	23.30	22.05	22.60
2207	NASDAQ	MRKR	Tue, Jun 2, 2020	21.70	22.80	20.90	22.30
2206	NASDAQ	MRKR	Mon, Jun 1, 2020	23.60	23.60	21.50	21.60
2205	NASDAQ	MRKR	Fri, May 29, 2020	25.00	25.64	21.90	22.70
2204	NASDAQ	MRKR	Thu, May 28, 2020	25.10	25.62	24.50	24.70
2203	NASDAQ	MRKR	Wed, May 27, 2020	25.10	25.70	23.50	25.10
2202	NASDAQ	MRKR	Tue, May 26, 2020	27.60	27.90	25.20	25.30
2201	NASDAQ	MRKR	Fri, May 22, 2020	28.10	28.90	27.00	27.50
2200	NASDAQ	MRKR	Thu, May 21, 2020	26.30	29.40	25.60	27.90
2199	NASDAQ	MRKR	Wed, May 20, 2020	26.10	26.90	24.50	26.00
2198	NASDAQ	MRKR	Tue, May 19, 2020	23.20	27.30	23.20	25.70
2197	NASDAQ	MRKR	Mon, May 18, 2020	23.50	24.30	23.00	23.45
2196	NASDAQ	MRKR	Fri, May 15, 2020	23.40	23.70	22.40	23.10
2195	NASDAQ	MRKR	Thu, May 14, 2020	22.70	23.40	21.30	22.40
2194	NASDAQ	MRKR	Wed, May 13, 2020	23.60	23.87	21.60	23.60
2193	NASDAQ	MRKR	Tue, May 12, 2020	22.50	24.70	22.00	23.60
2192	NASDAQ	MRKR	Mon, May 11, 2020	25.40	25.90	24.40	24.80
2191	NASDAQ	MRKR	Fri, May 8, 2020	23.60	24.60	22.95	24.05
2190	NASDAQ	MRKR	Thu, May 7, 2020	23.50	24.30	23.10	23.60
2189	NASDAQ	MRKR	Wed, May 6, 2020	23.90	24.20	22.95	23.20
2188	NASDAQ	MRKR	Tue, May 5, 2020	24.80	25.40	23.30	24.00
2187	NASDAQ	MRKR	Mon, May 4, 2020	24.20	24.72	23.50	23.90
2186	NASDAQ	MRKR	Fri, May 1, 2020	27.60	27.80	23.40	24.30
2185	NASDAQ	MRKR	Thu, Apr 30, 2020	27.00	32.20	25.50	27.55
2184	NASDAQ	MRKR	Wed, Apr 29, 2020	22.00	24.19	20.70	22.70
2183	NASDAQ	MRKR	Tue, Apr 28, 2020	21.00	21.20	19.70	19.80
2182	NASDAQ	MRKR	Mon, Apr 27, 2020	20.50	21.00	19.80	20.80
2181	NASDAQ	MRKR	Fri, Apr 24, 2020	19.80	21.00	19.80	20.30
2180	NASDAQ	MRKR	Thu, Apr 23, 2020	20.80	21.50	19.80	20.20
2179	NASDAQ	MRKR	Wed, Apr 22, 2020	20.20	21.10	19.71	20.40
2178	NASDAQ	MRKR	Tue, Apr 21, 2020	21.20	21.20	19.81	20.15
2177	NASDAQ	MRKR	Mon, Apr 20, 2020	20.70	22.40	20.40	21.20
2176	NASDAQ	MRKR	Fri, Apr 17, 2020	20.40	21.32	20.20	20.50
2175	NASDAQ	MRKR	Thu, Apr 16, 2020	21.60	22.20	18.80	19.90
2174	NASDAQ	MRKR	Wed, Apr 15, 2020	21.80	22.80	20.40	21.40
2173	NASDAQ	MRKR	Tue, Apr 14, 2020	20.00	24.50	19.60	21.30
2172	NASDAQ	MRKR	Mon, Apr 13, 2020	19.50	19.70	18.30	19.40
2171	NASDAQ	MRKR	Thu, Apr 9, 2020	17.70	17.90	17.05	17.50
2170	NASDAQ	MRKR	Wed, Apr 8, 2020	17.50	18.30	16.50	17.20
2169	NASDAQ	MRKR	Tue, Apr 7, 2020	18.60	18.60	16.70	16.90
2168	NASDAQ	MRKR	Mon, Apr 6, 2020	18.00	18.90	17.70	18.80
2167	NASDAQ	MRKR	Fri, Apr 3, 2020	18.90	18.90	16.90	17.50
2166	NASDAQ	MRKR	Thu, Apr 2, 2020	17.70	18.90	17.00	18.80
2165	NASDAQ	MRKR	Wed, Apr 1, 2020	18.50	18.70	17.15	18.00
2164	NASDAQ	MRKR	Tue, Mar 31, 2020	19.00	19.40	18.50	19.00
2163	NASDAQ	MRKR	Mon, Mar 30, 2020	18.80	19.40	18.10	19.00
2162	NASDAQ	MRKR	Fri, Mar 27, 2020	19.70	19.70	18.30	18.50
2161	NASDAQ	MRKR	Thu, Mar 26, 2020	19.10	19.80	18.90	19.80
2160	NASDAQ	MRKR	Wed, Mar 25, 2020	18.20	20.00	17.50	18.80
2159	NASDAQ	MRKR	Tue, Mar 24, 2020	17.00	17.90	16.60	17.80
2158	NASDAQ	MRKR	Mon, Mar 23, 2020	16.90	17.90	16.10	16.60
2157	NASDAQ	MRKR	Fri, Mar 20, 2020	19.00	19.50	16.00	16.40
2156	NASDAQ	MRKR	Thu, Mar 19, 2020	16.10	19.00	16.00	18.80
2155	NASDAQ	MRKR	Wed, Mar 18, 2020	19.40	19.90	16.00	16.50
2154	NASDAQ	MRKR	Tue, Mar 17, 2020	17.10	19.20	15.10	19.00
2153	NASDAQ	MRKR	Mon, Mar 16, 2020	14.80	17.20	14.50	16.40
2152	NASDAQ	MRKR	Fri, Mar 13, 2020	20.00	20.00	13.30	16.30
2151	NASDAQ	MRKR	Thu, Mar 12, 2020	18.00	18.90	15.20	15.90
2150	NASDAQ	MRKR	Wed, Mar 11, 2020	20.60	20.90	19.60	19.80
2149	NASDAQ	MRKR	Tue, Mar 10, 2020	22.60	23.70	20.10	21.20
2148	NASDAQ	MRKR	Mon, Mar 9, 2020	22.60	22.90	20.60	22.30
2147	NASDAQ	MRKR	Fri, Mar 6, 2020	25.40	25.81	23.60	25.10
2146	NASDAQ	MRKR	Thu, Mar 5, 2020	24.90	26.80	24.90	26.30
2145	NASDAQ	MRKR	Wed, Mar 4, 2020	27.00	27.00	25.30	25.50
2144	NASDAQ	MRKR	Tue, Mar 3, 2020	27.60	28.70	25.30	26.10
2143	NASDAQ	MRKR	Mon, Mar 2, 2020	26.60	27.50	24.00	27.20
2142	NASDAQ	MRKR	Fri, Feb 28, 2020	24.10	25.80	24.00	24.70
2141	NASDAQ	MRKR	Thu, Feb 27, 2020	26.60	26.60	23.30	24.10
2140	NASDAQ	MRKR	Wed, Feb 26, 2020	25.60	28.73	25.23	26.60
2139	NASDAQ	MRKR	Tue, Feb 25, 2020	26.70	27.55	25.22	25.60
2138	NASDAQ	MRKR	Mon, Feb 24, 2020	27.20	27.50	26.10	26.60
2137	NASDAQ	MRKR	Fri, Feb 21, 2020	27.50	28.20	27.10	27.40
2136	NASDAQ	MRKR	Thu, Feb 20, 2020	26.90	27.60	26.50	27.40
2135	NASDAQ	MRKR	Wed, Feb 19, 2020	28.10	28.10	27.00	27.00
2134	NASDAQ	MRKR	Tue, Feb 18, 2020	27.50	28.30	27.10	27.90
2133	NASDAQ	MRKR	Fri, Feb 14, 2020	28.20	28.80	26.90	27.30
2132	NASDAQ	MRKR	Thu, Feb 13, 2020	28.20	28.41	27.50	28.10
2131	NASDAQ	MRKR	Wed, Feb 12, 2020	28.70	28.90	27.20	28.40
2130	NASDAQ	MRKR	Tue, Feb 11, 2020	28.20	33.50	27.90	28.50
2129	NASDAQ	MRKR	Mon, Feb 10, 2020	26.30	27.40	25.50	26.90
2128	NASDAQ	MRKR	Fri, Feb 7, 2020	28.10	28.65	26.40	26.60
2127	NASDAQ	MRKR	Thu, Feb 6, 2020	28.90	29.50	28.00	28.10
2126	NASDAQ	MRKR	Wed, Feb 5, 2020	30.30	30.40	28.30	28.60
2125	NASDAQ	MRKR	Tue, Feb 4, 2020	26.60	30.90	26.20	30.40
2124	NASDAQ	MRKR	Mon, Feb 3, 2020	26.30	26.30	24.50	26.00
2123	NASDAQ	MRKR	Fri, Jan 31, 2020	26.90	27.63	25.35	25.90
2122	NASDAQ	MRKR	Thu, Jan 30, 2020	27.30	27.70	26.50	26.80
2121	NASDAQ	MRKR	Wed, Jan 29, 2020	28.40	28.40	27.40	27.40
2120	NASDAQ	MRKR	Tue, Jan 28, 2020	29.00	29.20	27.80	28.00
2119	NASDAQ	MRKR	Mon, Jan 27, 2020	29.60	30.12	28.70	29.10
2118	NASDAQ	MRKR	Fri, Jan 24, 2020	31.20	31.40	29.80	30.30
2117	NASDAQ	MRKR	Thu, Jan 23, 2020	32.60	32.60	30.40	31.30
2116	NASDAQ	MRKR	Wed, Jan 22, 2020	33.90	33.90	32.40	32.70
2115	NASDAQ	MRKR	Tue, Jan 21, 2020	31.40	33.70	31.30	33.50
2114	NASDAQ	MRKR	Fri, Jan 17, 2020	32.90	33.30	31.20	32.00
2113	NASDAQ	MRKR	Thu, Jan 16, 2020	30.50	32.80	30.50	32.50
2112	NASDAQ	MRKR	Wed, Jan 15, 2020	32.20	32.80	30.30	30.60
2111	NASDAQ	MRKR	Tue, Jan 14, 2020	30.10	33.50	29.80	32.10
2110	NASDAQ	MRKR	Mon, Jan 13, 2020	29.80	30.40	29.50	30.30
2109	NASDAQ	MRKR	Fri, Jan 10, 2020	29.00	29.80	28.60	29.50
2108	NASDAQ	MRKR	Thu, Jan 9, 2020	28.80	29.80	28.40	28.70
2107	NASDAQ	MRKR	Wed, Jan 8, 2020	27.90	28.60	27.80	28.40
2106	NASDAQ	MRKR	Tue, Jan 7, 2020	29.20	29.20	27.60	27.90
2105	NASDAQ	MRKR	Mon, Jan 6, 2020	27.50	29.00	27.00	28.80
2104	NASDAQ	MRKR	Fri, Jan 3, 2020	27.60	28.60	27.00	27.10
2103	NASDAQ	MRKR	Thu, Jan 2, 2020	28.70	29.20	27.00	28.10
2102	NASDAQ	MRKR	Tue, Dec 31, 2019	29.70	31.10	27.50	28.80
2101	NASDAQ	MRKR	Mon, Dec 30, 2019	30.20	30.70	28.80	30.10
2100	NASDAQ	MRKR	Fri, Dec 27, 2019	32.30	33.00	29.60	30.70
2099	NASDAQ	MRKR	Thu, Dec 26, 2019	32.50	34.30	31.80	32.30
2098	NASDAQ	MRKR	Tue, Dec 24, 2019	32.50	33.10	30.78	33.00
2097	NASDAQ	MRKR	Mon, Dec 23, 2019	29.50	32.45	29.30	32.40
2096	NASDAQ	MRKR	Fri, Dec 20, 2019	29.90	30.10	28.20	29.70
2095	NASDAQ	MRKR	Thu, Dec 19, 2019	31.00	31.30	29.50	29.90
2094	NASDAQ	MRKR	Wed, Dec 18, 2019	30.60	31.10	30.10	30.90
2093	NASDAQ	MRKR	Tue, Dec 17, 2019	30.90	30.90	29.60	30.50
2092	NASDAQ	MRKR	Mon, Dec 16, 2019	31.30	31.80	30.40	31.00
2091	NASDAQ	MRKR	Fri, Dec 13, 2019	31.80	32.20	30.10	31.50
2090	NASDAQ	MRKR	Thu, Dec 12, 2019	31.60	33.00	31.30	31.80
2089	NASDAQ	MRKR	Wed, Dec 11, 2019	32.80	32.80	31.30	32.00
2088	NASDAQ	MRKR	Tue, Dec 10, 2019	32.20	33.00	31.30	32.80
2087	NASDAQ	MRKR	Mon, Dec 9, 2019	31.30	32.70	30.70	31.70
2086	NASDAQ	MRKR	Fri, Dec 6, 2019	31.00	31.80	30.20	30.90
2085	NASDAQ	MRKR	Thu, Dec 5, 2019	32.00	32.00	30.50	31.20
2084	NASDAQ	MRKR	Wed, Dec 4, 2019	31.10	31.85	29.20	31.70
2083	NASDAQ	MRKR	Tue, Dec 3, 2019	31.20	32.20	28.60	30.00
2082	NASDAQ	MRKR	Mon, Dec 2, 2019	33.80	33.80	31.23	31.70
2081	NASDAQ	MRKR	Fri, Nov 29, 2019	31.00	34.50	30.60	33.40
2080	NASDAQ	MRKR	Wed, Nov 27, 2019	33.00	33.00	30.20	30.50
2079	NASDAQ	MRKR	Tue, Nov 26, 2019	29.40	33.70	29.40	33.30
2078	NASDAQ	MRKR	Mon, Nov 25, 2019	28.30	30.45	28.30	29.20
2077	NASDAQ	MRKR	Fri, Nov 22, 2019	28.60	29.20	27.80	28.40
2076	NASDAQ	MRKR	Thu, Nov 21, 2019	27.30	28.40	26.30	28.10
2075	NASDAQ	MRKR	Wed, Nov 20, 2019	29.00	29.80	27.50	27.70
2074	NASDAQ	MRKR	Tue, Nov 19, 2019	27.00	28.90	26.60	28.50
2073	NASDAQ	MRKR	Mon, Nov 18, 2019	29.00	29.00	26.10	26.80
2072	NASDAQ	MRKR	Fri, Nov 15, 2019	28.30	28.90	26.96	28.60
2071	NASDAQ	MRKR	Thu, Nov 14, 2019	29.80	30.90	27.30	28.30
2070	NASDAQ	MRKR	Wed, Nov 13, 2019	35.00	35.00	27.90	29.30
2069	NASDAQ	MRKR	Tue, Nov 12, 2019	40.10	40.75	38.70	39.20
2068	NASDAQ	MRKR	Mon, Nov 11, 2019	39.00	40.10	38.70	40.00
2067	NASDAQ	MRKR	Fri, Nov 8, 2019	40.30	40.50	38.60	38.70
2066	NASDAQ	MRKR	Thu, Nov 7, 2019	40.50	43.00	39.80	40.30
2065	NASDAQ	MRKR	Wed, Nov 6, 2019	40.10	40.60	39.60	40.00
2064	NASDAQ	MRKR	Tue, Nov 5, 2019	40.00	41.00	39.50	40.10
2063	NASDAQ	MRKR	Mon, Nov 4, 2019	42.00	42.00	39.45	40.00
2062	NASDAQ	MRKR	Fri, Nov 1, 2019	38.50	42.70	38.50	41.40
2061	NASDAQ	MRKR	Thu, Oct 31, 2019	39.90	40.00	37.80	38.40
2060	NASDAQ	MRKR	Wed, Oct 30, 2019	39.50	40.30	38.70	39.60
2059	NASDAQ	MRKR	Tue, Oct 29, 2019	40.50	40.68	38.10	39.50
2058	NASDAQ	MRKR	Mon, Oct 28, 2019	41.50	42.00	39.80	40.60
2057	NASDAQ	MRKR	Fri, Oct 25, 2019	40.70	43.40	40.50	41.50
2056	NASDAQ	MRKR	Thu, Oct 24, 2019	40.40	40.90	39.44	40.80
2055	NASDAQ	MRKR	Wed, Oct 23, 2019	40.10	40.60	37.60	40.10
2054	NASDAQ	MRKR	Tue, Oct 22, 2019	42.70	42.70	40.20	40.70
2053	NASDAQ	MRKR	Mon, Oct 21, 2019	41.50	43.50	41.00	42.40
2052	NASDAQ	MRKR	Fri, Oct 18, 2019	43.10	44.00	41.00	41.60
2051	NASDAQ	MRKR	Thu, Oct 17, 2019	43.00	45.00	42.10	43.50
2050	NASDAQ	MRKR	Wed, Oct 16, 2019	44.90	46.40	42.80	43.10
2049	NASDAQ	MRKR	Tue, Oct 15, 2019	45.20	47.40	44.80	45.10
2048	NASDAQ	MRKR	Mon, Oct 14, 2019	48.20	48.20	44.50	45.80
2047	NASDAQ	MRKR	Fri, Oct 11, 2019	43.30	46.90	43.30	45.60
2046	NASDAQ	MRKR	Thu, Oct 10, 2019	44.40	45.10	43.50	43.80
2045	NASDAQ	MRKR	Wed, Oct 9, 2019	46.60	48.20	44.40	44.80
2044	NASDAQ	MRKR	Tue, Oct 8, 2019	46.50	47.00	45.70	46.10
2043	NASDAQ	MRKR	Mon, Oct 7, 2019	47.80	49.10	46.60	47.70
2042	NASDAQ	MRKR	Fri, Oct 4, 2019	47.30	49.40	47.30	48.50
2041	NASDAQ	MRKR	Thu, Oct 3, 2019	47.60	47.90	46.00	47.20
2040	NASDAQ	MRKR	Wed, Oct 2, 2019	48.00	48.30	47.00	47.10
2039	NASDAQ	MRKR	Tue, Oct 1, 2019	51.40	52.10	48.15	48.40
2038	NASDAQ	MRKR	Mon, Sep 30, 2019	52.30	52.70	50.80	51.10
2037	NASDAQ	MRKR	Fri, Sep 27, 2019	52.00	53.90	51.20	52.30
2036	NASDAQ	MRKR	Thu, Sep 26, 2019	55.00	55.70	51.60	51.90
2035	NASDAQ	MRKR	Wed, Sep 25, 2019	54.10	57.10	53.70	55.40
2034	NASDAQ	MRKR	Tue, Sep 24, 2019	59.30	59.90	53.90	54.20
2033	NASDAQ	MRKR	Mon, Sep 23, 2019	58.70	60.40	58.60	59.20
2032	NASDAQ	MRKR	Fri, Sep 20, 2019	59.50	61.00	58.60	59.40
2031	NASDAQ	MRKR	Thu, Sep 19, 2019	60.40	62.20	59.30	59.70
2030	NASDAQ	MRKR	Wed, Sep 18, 2019	60.80	61.00	58.00	59.90
2029	NASDAQ	MRKR	Tue, Sep 17, 2019	58.60	61.10	56.11	60.70
2028	NASDAQ	MRKR	Mon, Sep 16, 2019	58.30	60.90	57.50	58.40
2027	NASDAQ	MRKR	Fri, Sep 13, 2019	58.20	65.40	56.72	59.00
2026	NASDAQ	MRKR	Thu, Sep 12, 2019	59.00	59.00	56.70	58.10
2025	NASDAQ	MRKR	Wed, Sep 11, 2019	58.00	59.20	57.10	58.90
2024	NASDAQ	MRKR	Tue, Sep 10, 2019	52.20	58.00	51.90	57.70
2023	NASDAQ	MRKR	Mon, Sep 9, 2019	52.00	54.00	50.90	52.50
2022	NASDAQ	MRKR	Fri, Sep 6, 2019	52.60	54.20	50.80	52.20
2021	NASDAQ	MRKR	Thu, Sep 5, 2019	54.20	55.80	52.10	52.50
2020	NASDAQ	MRKR	Wed, Sep 4, 2019	55.20	56.70	53.00	53.90
2019	NASDAQ	MRKR	Tue, Sep 3, 2019	51.40	57.50	51.00	54.50
2018	NASDAQ	MRKR	Fri, Aug 30, 2019	49.50	54.00	48.50	51.70
2017	NASDAQ	MRKR	Thu, Aug 29, 2019	49.00	49.60	48.10	49.20
2016	NASDAQ	MRKR	Wed, Aug 28, 2019	47.00	49.80	47.00	48.50
2015	NASDAQ	MRKR	Tue, Aug 27, 2019	49.70	50.45	46.40	47.30
2014	NASDAQ	MRKR	Mon, Aug 26, 2019	51.30	52.00	49.20	49.40
2013	NASDAQ	MRKR	Fri, Aug 23, 2019	51.80	52.80	49.60	50.30
2012	NASDAQ	MRKR	Thu, Aug 22, 2019	55.70	55.70	51.80	52.40
2011	NASDAQ	MRKR	Wed, Aug 21, 2019	55.10	55.90	53.30	55.60
2010	NASDAQ	MRKR	Tue, Aug 20, 2019	56.40	57.40	54.00	55.00
2009	NASDAQ	MRKR	Mon, Aug 19, 2019	56.10	58.30	52.60	56.40
2008	NASDAQ	MRKR	Fri, Aug 16, 2019	50.70	57.00	50.20	55.20
2007	NASDAQ	MRKR	Thu, Aug 15, 2019	45.60	48.90	45.10	48.00
2006	NASDAQ	MRKR	Wed, Aug 14, 2019	46.10	47.40	45.00	46.20
2005	NASDAQ	MRKR	Tue, Aug 13, 2019	45.20	47.20	45.20	47.00
2004	NASDAQ	MRKR	Mon, Aug 12, 2019	46.30	47.60	44.30	45.00
2003	NASDAQ	MRKR	Fri, Aug 9, 2019	46.80	48.55	44.00	46.60
2002	NASDAQ	MRKR	Thu, Aug 8, 2019	47.10	48.70	44.30	44.60
2001	NASDAQ	MRKR	Wed, Aug 7, 2019	41.90	47.70	40.70	47.30
2000	NASDAQ	MRKR	Tue, Aug 6, 2019	41.20	43.10	39.70	42.10
1999	NASDAQ	MRKR	Mon, Aug 5, 2019	42.10	42.60	40.00	41.00
1998	NASDAQ	MRKR	Fri, Aug 2, 2019	42.60	44.30	42.50	42.60
1997	NASDAQ	MRKR	Thu, Aug 1, 2019	46.50	46.63	42.50	43.00
1996	NASDAQ	MRKR	Wed, Jul 31, 2019	48.00	48.70	46.00	46.10
1995	NASDAQ	MRKR	Tue, Jul 30, 2019	51.30	52.90	47.60	48.00
1994	NASDAQ	MRKR	Mon, Jul 29, 2019	53.40	53.90	50.80	52.20
1993	NASDAQ	MRKR	Fri, Jul 26, 2019	53.30	54.44	52.40	53.70
1992	NASDAQ	MRKR	Thu, Jul 25, 2019	58.50	59.90	52.33	53.20
1991	NASDAQ	MRKR	Wed, Jul 24, 2019	54.50	58.20	53.00	57.90
1990	NASDAQ	MRKR	Tue, Jul 23, 2019	58.10	58.75	54.30	55.00
1989	NASDAQ	MRKR	Mon, Jul 22, 2019	61.60	62.40	57.60	60.30
1988	NASDAQ	MRKR	Fri, Jul 19, 2019	75.00	75.00	61.50	63.30
1987	NASDAQ	MRKR	Thu, Jul 18, 2019	87.00	87.80	84.10	87.00
1986	NASDAQ	MRKR	Wed, Jul 17, 2019	90.10	90.28	83.10	87.10
1985	NASDAQ	MRKR	Tue, Jul 16, 2019	90.00	91.70	89.00	90.00
1984	NASDAQ	MRKR	Mon, Jul 15, 2019	88.60	90.70	87.60	89.40
1983	NASDAQ	MRKR	Fri, Jul 12, 2019	88.30	89.20	85.80	87.90
1982	NASDAQ	MRKR	Thu, Jul 11, 2019	85.40	88.70	83.80	88.30
1981	NASDAQ	MRKR	Wed, Jul 10, 2019	86.20	89.60	85.00	85.50
1980	NASDAQ	MRKR	Tue, Jul 9, 2019	82.90	86.00	81.40	85.00
1979	NASDAQ	MRKR	Mon, Jul 8, 2019	80.60	84.20	80.00	82.90
1978	NASDAQ	MRKR	Fri, Jul 5, 2019	82.50	84.50	79.80	81.50
1977	NASDAQ	MRKR	Wed, Jul 3, 2019	81.50	83.00	77.00	82.30
1976	NASDAQ	MRKR	Tue, Jul 2, 2019	80.80	81.70	75.10	78.70
1975	NASDAQ	MRKR	Mon, Jul 1, 2019	80.90	82.50	79.00	80.70
1974	NASDAQ	MRKR	Fri, Jun 28, 2019	77.00	80.00	74.90	79.20
1973	NASDAQ	MRKR	Thu, Jun 27, 2019	72.60	77.30	72.60	76.90
1972	NASDAQ	MRKR	Wed, Jun 26, 2019	76.00	76.85	71.00	72.30
1971	NASDAQ	MRKR	Tue, Jun 25, 2019	76.30	80.00	74.80	76.40
1970	NASDAQ	MRKR	Mon, Jun 24, 2019	79.00	81.20	75.80	76.80
1969	NASDAQ	MRKR	Fri, Jun 21, 2019	70.40	80.00	69.50	78.70
1968	NASDAQ	MRKR	Thu, Jun 20, 2019	68.00	70.80	65.40	70.00
1967	NASDAQ	MRKR	Wed, Jun 19, 2019	63.00	65.20	62.00	64.70
1966	NASDAQ	MRKR	Tue, Jun 18, 2019	61.80	65.20	61.60	62.90
1965	NASDAQ	MRKR	Mon, Jun 17, 2019	63.00	64.45	61.10	61.50
1964	NASDAQ	MRKR	Fri, Jun 14, 2019	61.20	63.50	60.60	62.70
1963	NASDAQ	MRKR	Thu, Jun 13, 2019	63.70	64.60	60.90	61.00
1962	NASDAQ	MRKR	Wed, Jun 12, 2019	61.90	65.20	61.90	63.00
1961	NASDAQ	MRKR	Tue, Jun 11, 2019	57.30	62.80	56.90	60.90
1960	NASDAQ	MRKR	Mon, Jun 10, 2019	55.10	57.00	54.60	56.60
1959	NASDAQ	MRKR	Fri, Jun 7, 2019	54.60	56.50	54.40	55.10
1958	NASDAQ	MRKR	Thu, Jun 6, 2019	55.30	55.80	54.00	54.30
1957	NASDAQ	MRKR	Wed, Jun 5, 2019	55.60	57.33	53.50	55.50
1956	NASDAQ	MRKR	Tue, Jun 4, 2019	53.90	56.85	52.90	55.60
1955	NASDAQ	MRKR	Mon, Jun 3, 2019	55.70	56.70	53.40	53.80
1954	NASDAQ	MRKR	Fri, May 31, 2019	56.80	57.00	54.30	56.10
1953	NASDAQ	MRKR	Thu, May 30, 2019	58.10	60.20	56.20	57.00
1952	NASDAQ	MRKR	Wed, May 29, 2019	59.30	60.00	58.10	59.10
1951	NASDAQ	MRKR	Tue, May 28, 2019	59.40	59.70	58.00	59.70
1950	NASDAQ	MRKR	Fri, May 24, 2019	58.00	59.63	57.50	58.40
1949	NASDAQ	MRKR	Thu, May 23, 2019	59.00	59.18	56.30	58.00
1948	NASDAQ	MRKR	Wed, May 22, 2019	57.10	58.00	56.00	57.20
1947	NASDAQ	MRKR	Tue, May 21, 2019	57.10	58.20	56.10	56.90
1946	NASDAQ	MRKR	Mon, May 20, 2019	56.50	57.40	56.00	57.10
1945	NASDAQ	MRKR	Fri, May 17, 2019	57.00	58.40	56.10	57.30
1944	NASDAQ	MRKR	Thu, May 16, 2019	57.20	59.30	56.40	57.50
1943	NASDAQ	MRKR	Wed, May 15, 2019	57.10	58.00	55.70	56.90
1942	NASDAQ	MRKR	Tue, May 14, 2019	58.50	58.50	56.20	57.10
1941	NASDAQ	MRKR	Mon, May 13, 2019	58.20	58.49	55.80	58.00
1940	NASDAQ	MRKR	Fri, May 10, 2019	55.60	60.80	54.60	60.00
1939	NASDAQ	MRKR	Thu, May 9, 2019	54.00	56.40	53.60	55.80
1938	NASDAQ	MRKR	Wed, May 8, 2019	53.60	55.10	53.40	55.10
1937	NASDAQ	MRKR	Tue, May 7, 2019	53.90	55.70	52.70	53.80
1936	NASDAQ	MRKR	Mon, May 6, 2019	53.00	56.60	53.00	54.40
1935	NASDAQ	MRKR	Fri, May 3, 2019	52.80	54.40	52.00	54.20
1934	NASDAQ	MRKR	Thu, May 2, 2019	52.40	52.70	51.50	52.70
1933	NASDAQ	MRKR	Wed, May 1, 2019	53.60	53.60	50.90	52.40
1932	NASDAQ	MRKR	Tue, Apr 30, 2019	51.50	53.10	50.50	52.80
1931	NASDAQ	MRKR	Mon, Apr 29, 2019	52.40	53.20	51.00	51.60
1930	NASDAQ	MRKR	Fri, Apr 26, 2019	52.40	53.19	51.60	52.40
1929	NASDAQ	MRKR	Thu, Apr 25, 2019	51.20	52.60	51.00	52.20
1928	NASDAQ	MRKR	Wed, Apr 24, 2019	52.60	53.30	50.90	51.50
1927	NASDAQ	MRKR	Tue, Apr 23, 2019	52.80	53.50	50.10	52.10
1926	NASDAQ	MRKR	Mon, Apr 22, 2019	54.80	56.40	52.00	52.40
1925	NASDAQ	MRKR	Thu, Apr 18, 2019	54.80	55.60	53.50	55.10
1924	NASDAQ	MRKR	Wed, Apr 17, 2019	50.50	55.00	50.20	54.60
1923	NASDAQ	MRKR	Tue, Apr 16, 2019	57.50	58.50	55.20	56.70
1922	NASDAQ	MRKR	Mon, Apr 15, 2019	55.70	57.80	54.00	57.70
1921	NASDAQ	MRKR	Fri, Apr 12, 2019	58.70	59.60	55.90	56.10
1920	NASDAQ	MRKR	Thu, Apr 11, 2019	61.00	61.00	57.50	58.10
1919	NASDAQ	MRKR	Wed, Apr 10, 2019	59.20	61.10	57.10	60.70
1918	NASDAQ	MRKR	Tue, Apr 9, 2019	60.20	61.10	59.19	59.30
1917	NASDAQ	MRKR	Mon, Apr 8, 2019	60.50	62.09	59.00	60.50
1916	NASDAQ	MRKR	Fri, Apr 5, 2019	60.00	62.50	59.10	60.60
1915	NASDAQ	MRKR	Thu, Apr 4, 2019	63.90	63.90	59.50	59.50
1914	NASDAQ	MRKR	Wed, Apr 3, 2019	64.90	65.40	61.30	63.90
1913	NASDAQ	MRKR	Tue, Apr 2, 2019	66.80	66.80	63.00	64.50
1912	NASDAQ	MRKR	Mon, Apr 1, 2019	66.90	68.70	63.30	67.10
1911	NASDAQ	MRKR	Fri, Mar 29, 2019	70.50	70.50	62.00	66.00
1910	NASDAQ	MRKR	Thu, Mar 28, 2019	67.50	67.50	58.50	60.30
1909	NASDAQ	MRKR	Wed, Mar 27, 2019	63.00	69.00	61.80	67.10
1908	NASDAQ	MRKR	Tue, Mar 26, 2019	63.00	63.00	60.78	63.00
1907	NASDAQ	MRKR	Mon, Mar 25, 2019	59.50	62.70	58.30	62.70
1906	NASDAQ	MRKR	Fri, Mar 22, 2019	60.70	60.84	56.00	59.90
1905	NASDAQ	MRKR	Thu, Mar 21, 2019	58.50	61.10	58.50	61.10
1904	NASDAQ	MRKR	Wed, Mar 20, 2019	57.80	60.10	57.60	58.40
1903	NASDAQ	MRKR	Tue, Mar 19, 2019	56.60	58.90	55.40	57.90
1902	NASDAQ	MRKR	Mon, Mar 18, 2019	59.50	60.50	55.30	56.50
1901	NASDAQ	MRKR	Fri, Mar 15, 2019	53.40	58.80	52.90	58.60
1900	NASDAQ	MRKR	Thu, Mar 14, 2019	55.80	55.90	52.50	53.50
1899	NASDAQ	MRKR	Wed, Mar 13, 2019	53.00	55.70	52.50	55.20
1898	NASDAQ	MRKR	Tue, Mar 12, 2019	53.20	54.00	52.10	52.80
1897	NASDAQ	MRKR	Mon, Mar 11, 2019	54.00	54.00	52.00	53.00
1896	NASDAQ	MRKR	Fri, Mar 8, 2019	55.70	56.60	53.20	53.50
1895	NASDAQ	MRKR	Thu, Mar 7, 2019	56.30	57.50	53.20	56.40
1894	NASDAQ	MRKR	Wed, Mar 6, 2019	62.00	63.00	55.80	56.30
1893	NASDAQ	MRKR	Tue, Mar 5, 2019	62.40	63.00	59.40	61.40
1892	NASDAQ	MRKR	Mon, Mar 4, 2019	60.90	62.40	59.00	62.40
1891	NASDAQ	MRKR	Fri, Mar 1, 2019	64.00	64.98	59.30	61.20
1890	NASDAQ	MRKR	Thu, Feb 28, 2019	62.90	63.10	59.00	62.20
1889	NASDAQ	MRKR	Wed, Feb 27, 2019	61.80	64.10	61.20	63.50
1888	NASDAQ	MRKR	Tue, Feb 26, 2019	65.30	66.00	59.50	62.70
1887	NASDAQ	MRKR	Mon, Feb 25, 2019	60.00	65.10	59.80	64.40
1886	NASDAQ	MRKR	Fri, Feb 22, 2019	58.70	60.00	58.30	59.20
1885	NASDAQ	MRKR	Thu, Feb 21, 2019	60.60	61.20	58.50	59.10
1884	NASDAQ	MRKR	Wed, Feb 20, 2019	60.10	61.50	57.50	60.70
1883	NASDAQ	MRKR	Tue, Feb 19, 2019	54.70	60.40	54.70	58.00
1882	NASDAQ	MRKR	Fri, Feb 15, 2019	53.90	55.73	53.20	54.20
1881	NASDAQ	MRKR	Thu, Feb 14, 2019	53.70	56.50	52.50	53.40
1880	NASDAQ	MRKR	Wed, Feb 13, 2019	53.20	55.50	51.50	53.70
1879	NASDAQ	MRKR	Tue, Feb 12, 2019	60.30	62.20	52.50	53.30
1878	NASDAQ	MRKR	Mon, Feb 11, 2019	53.00	59.50	50.70	59.10
1877	NASDAQ	MRKR	Fri, Feb 8, 2019	50.80	54.60	50.70	51.95
1876	NASDAQ	MRKR	Thu, Feb 7, 2019	50.80	51.70	50.40	51.00
1875	NASDAQ	MRKR	Wed, Feb 6, 2019	51.00	53.20	50.50	51.00
1874	NASDAQ	MRKR	Tue, Feb 5, 2019	51.00	53.40	50.90	51.00
1873	NASDAQ	MRKR	Mon, Feb 4, 2019	52.50	53.40	51.00	51.40
1872	NASDAQ	MRKR	Fri, Feb 1, 2019	53.20	54.00	52.40	52.40
1871	NASDAQ	MRKR	Thu, Jan 31, 2019	55.30	57.20	52.70	52.90
1870	NASDAQ	MRKR	Wed, Jan 30, 2019	55.00	55.70	52.50	55.30
1869	NASDAQ	MRKR	Tue, Jan 29, 2019	58.50	58.95	54.40	54.40
1868	NASDAQ	MRKR	Mon, Jan 28, 2019	59.70	59.70	55.71	58.70
1867	NASDAQ	MRKR	Fri, Jan 25, 2019	60.40	60.54	59.00	59.80
1866	NASDAQ	MRKR	Thu, Jan 24, 2019	59.70	60.90	58.90	59.80
1865	NASDAQ	MRKR	Wed, Jan 23, 2019	59.90	60.89	57.60	59.80
1864	NASDAQ	MRKR	Tue, Jan 22, 2019	60.10	63.40	59.30	59.60
1863	NASDAQ	MRKR	Fri, Jan 18, 2019	59.40	61.40	58.50	60.00
1862	NASDAQ	MRKR	Thu, Jan 17, 2019	59.00	61.20	57.20	58.90
1861	NASDAQ	MRKR	Wed, Jan 16, 2019	57.70	61.00	57.60	59.00
1860	NASDAQ	MRKR	Tue, Jan 15, 2019	59.20	59.97	55.10	56.70
1859	NASDAQ	MRKR	Mon, Jan 14, 2019	59.00	62.50	57.30	58.80
1858	NASDAQ	MRKR	Fri, Jan 11, 2019	58.30	62.00	58.19	59.10
1857	NASDAQ	MRKR	Thu, Jan 10, 2019	61.50	62.80	55.80	58.20
1856	NASDAQ	MRKR	Wed, Jan 9, 2019	66.50	66.80	61.90	62.20
1855	NASDAQ	MRKR	Tue, Jan 8, 2019	65.70	67.00	63.00	66.40
1854	NASDAQ	MRKR	Mon, Jan 7, 2019	66.60	71.00	63.60	64.90
1853	NASDAQ	MRKR	Fri, Jan 4, 2019	67.00	68.80	61.50	66.50
1852	NASDAQ	MRKR	Thu, Jan 3, 2019	61.90	62.30	55.20	58.70
1851	NASDAQ	MRKR	Wed, Jan 2, 2019	54.00	64.20	53.30	62.10
1850	NASDAQ	MRKR	Mon, Dec 31, 2018	50.50	56.50	49.00	55.50
1849	NASDAQ	MRKR	Fri, Dec 28, 2018	43.60	48.00	43.10	47.70
1848	NASDAQ	MRKR	Thu, Dec 27, 2018	43.00	43.40	42.00	43.10
1847	NASDAQ	MRKR	Wed, Dec 26, 2018	42.00	44.60	42.00	43.30
1846	NASDAQ	MRKR	Mon, Dec 24, 2018	41.90	43.12	41.80	42.00
1845	NASDAQ	MRKR	Fri, Dec 21, 2018	45.50	46.00	42.00	42.00
1844	NASDAQ	MRKR	Thu, Dec 20, 2018	53.10	53.10	45.90	45.90
1843	NASDAQ	MRKR	Wed, Dec 19, 2018	59.90	60.89	53.10	53.60
1842	NASDAQ	MRKR	Tue, Dec 18, 2018	60.50	63.00	58.80	59.40
1841	NASDAQ	MRKR	Mon, Dec 17, 2018	67.00	69.30	60.80	60.80
1840	NASDAQ	MRKR	Fri, Dec 14, 2018	66.00	68.50	63.50	68.20
1839	NASDAQ	MRKR	Thu, Dec 13, 2018	71.20	71.80	67.30	67.80
1838	NASDAQ	MRKR	Wed, Dec 12, 2018	72.50	74.00	69.80	71.80
1837	NASDAQ	MRKR	Tue, Dec 11, 2018	72.50	73.60	70.30	72.30
1836	NASDAQ	MRKR	Mon, Dec 10, 2018	72.30	73.80	71.00	72.10
1835	NASDAQ	MRKR	Fri, Dec 7, 2018	73.30	74.00	70.40	71.90
1834	NASDAQ	MRKR	Thu, Dec 6, 2018	71.50	74.00	70.20	73.10
1833	NASDAQ	MRKR	Tue, Dec 4, 2018	73.60	75.70	69.30	71.50
1832	NASDAQ	MRKR	Mon, Dec 3, 2018	78.60	79.00	70.30	73.90
1831	NASDAQ	MRKR	Fri, Nov 30, 2018	71.90	74.50	70.00	70.60
1830	NASDAQ	MRKR	Thu, Nov 29, 2018	70.00	71.80	69.00	70.70
1829	NASDAQ	MRKR	Wed, Nov 28, 2018	68.10	71.00	67.11	70.00
1828	NASDAQ	MRKR	Tue, Nov 27, 2018	67.90	71.00	65.00	68.10
1827	NASDAQ	MRKR	Mon, Nov 26, 2018	67.60	70.80	67.10	68.10
1826	NASDAQ	MRKR	Fri, Nov 23, 2018	66.50	69.80	63.70	67.60
1825	NASDAQ	MRKR	Wed, Nov 21, 2018	62.80	66.70	62.80	65.50
1824	NASDAQ	MRKR	Tue, Nov 20, 2018	65.40	66.20	61.50	62.60
1823	NASDAQ	MRKR	Mon, Nov 19, 2018	70.50	71.00	66.10	66.30
1822	NASDAQ	MRKR	Fri, Nov 16, 2018	71.20	73.60	70.15	72.50
1821	NASDAQ	MRKR	Thu, Nov 15, 2018	68.30	74.47	67.90	72.00
1820	NASDAQ	MRKR	Wed, Nov 14, 2018	68.70	69.65	65.20	68.60
1819	NASDAQ	MRKR	Tue, Nov 13, 2018	69.40	70.90	67.50	68.20
1818	NASDAQ	MRKR	Mon, Nov 12, 2018	70.20	71.39	67.80	69.40
1817	NASDAQ	MRKR	Fri, Nov 9, 2018	75.00	76.74	69.10	71.70
1816	NASDAQ	MRKR	Thu, Nov 8, 2018	78.80	82.70	70.70	75.30
1815	NASDAQ	MRKR	Wed, Nov 7, 2018	81.50	84.50	75.00	78.30
1814	NASDAQ	MRKR	Tue, Nov 6, 2018	77.00	83.80	77.00	81.50
1813	NASDAQ	MRKR	Mon, Nov 5, 2018	93.20	93.50	77.70	80.10
1812	NASDAQ	MRKR	Fri, Nov 2, 2018	97.00	99.00	88.80	92.10
1811	NASDAQ	MRKR	Thu, Nov 1, 2018	91.10	98.90	90.60	97.40
1810	NASDAQ	MRKR	Wed, Oct 31, 2018	87.40	93.13	85.90	90.20
1809	NASDAQ	MRKR	Tue, Oct 30, 2018	79.30	88.00	77.50	87.90
1808	NASDAQ	MRKR	Mon, Oct 29, 2018	72.00	84.40	70.90	79.60
1807	NASDAQ	MRKR	Fri, Oct 26, 2018	66.40	75.80	64.45	70.90
1806	NASDAQ	MRKR	Thu, Oct 25, 2018	70.90	71.30	60.60	68.10
1805	NASDAQ	MRKR	Wed, Oct 24, 2018	75.00	76.09	67.80	68.80
1804	NASDAQ	MRKR	Tue, Oct 23, 2018	83.90	86.90	70.20	75.50
1803	NASDAQ	MRKR	Mon, Oct 22, 2018	90.60	91.80	83.20	86.10
1802	NASDAQ	MRKR	Fri, Oct 19, 2018	87.00	93.50	87.00	91.80
1801	NASDAQ	MRKR	Thu, Oct 18, 2018	100.10	102.50	82.60	86.30
1800	NASDAQ	MRKR	Wed, Oct 17, 2018	82.60	84.00	80.10	83.40
1799	NASDAQ	MRKR	Tue, Oct 16, 2018	78.20	84.15	76.76	82.90
1798	NASDAQ	MRKR	Mon, Oct 15, 2018	75.00	79.03	73.50	77.40
1797	NASDAQ	MRKR	Fri, Oct 12, 2018	80.10	82.10	73.04	74.30
1796	NASDAQ	MRKR	Thu, Oct 11, 2018	86.20	88.40	76.40	78.80
1795	NASDAQ	MRKR	Wed, Oct 10, 2018	92.00	92.88	84.10	86.40
1794	NASDAQ	MRKR	Tue, Oct 9, 2018	87.90	91.71	87.40	89.50
1793	NASDAQ	MRKR	Mon, Oct 8, 2018	92.40	94.54	85.00	88.20
1792	NASDAQ	MRKR	Fri, Oct 5, 2018	89.40	92.30	87.50	92.00
1791	NASDAQ	MRKR	Thu, Oct 4, 2018	91.70	92.67	86.30	89.80
1790	NASDAQ	MRKR	Wed, Oct 3, 2018	90.50	94.20	85.40	91.90
1789	NASDAQ	MRKR	Tue, Oct 2, 2018	90.40	91.60	88.90	90.30
1788	NASDAQ	MRKR	Mon, Oct 1, 2018	91.30	94.40	88.30	89.90
1787	NASDAQ	MRKR	Fri, Sep 28, 2018	90.10	94.00	87.70	90.50
1786	NASDAQ	MRKR	Thu, Sep 27, 2018	96.50	98.12	88.00	90.10
1785	NASDAQ	MRKR	Wed, Sep 26, 2018	100.00	101.80	95.60	96.70
1784	NASDAQ	MRKR	Tue, Sep 25, 2018	96.20	106.00	92.30	99.50
1783	NASDAQ	MRKR	Mon, Sep 24, 2018	96.30	99.79	91.20	96.30
1782	NASDAQ	MRKR	Fri, Sep 21, 2018	96.00	96.40	92.10	96.40
1781	NASDAQ	MRKR	Thu, Sep 20, 2018	92.80	96.00	90.60	94.30
1780	NASDAQ	MRKR	Wed, Sep 19, 2018	93.70	96.40	86.70	92.30
1779	NASDAQ	MRKR	Tue, Sep 18, 2018	97.10	103.50	91.60	93.30
1778	NASDAQ	MRKR	Mon, Sep 17, 2018	92.50	100.00	89.20	95.70
1777	NASDAQ	MRKR	Fri, Sep 14, 2018	91.40	92.91	87.11	89.80
1776	NASDAQ	MRKR	Thu, Sep 13, 2018	95.20	101.90	90.90	91.40
1775	NASDAQ	MRKR	Wed, Sep 12, 2018	81.70	95.35	81.70	94.90
1774	NASDAQ	MRKR	Tue, Sep 11, 2018	81.70	88.90	80.91	82.10
1773	NASDAQ	MRKR	Mon, Sep 10, 2018	93.80	96.52	80.10	82.60
1772	NASDAQ	MRKR	Fri, Sep 7, 2018	91.90	98.51	91.80	93.00
1771	NASDAQ	MRKR	Thu, Sep 6, 2018	96.60	96.70	90.70	91.80
1770	NASDAQ	MRKR	Wed, Sep 5, 2018	96.70	103.75	90.50	96.50
1769	NASDAQ	MRKR	Tue, Sep 4, 2018	87.70	99.30	85.43	96.40
1768	NASDAQ	MRKR	Fri, Aug 31, 2018	72.50	91.80	72.50	86.20
1767	NASDAQ	MRKR	Thu, Aug 30, 2018	71.60	72.95	71.00	72.30
1766	NASDAQ	MRKR	Wed, Aug 29, 2018	71.10	74.30	70.50	71.00
1765	NASDAQ	MRKR	Tue, Aug 28, 2018	72.20	72.30	70.00	70.40
1764	NASDAQ	MRKR	Mon, Aug 27, 2018	74.30	76.40	69.11	72.20
1763	NASDAQ	MRKR	Fri, Aug 24, 2018	74.70	74.80	70.30	73.30
1762	NASDAQ	MRKR	Thu, Aug 23, 2018	75.00	76.30	74.20	74.50
1761	NASDAQ	MRKR	Wed, Aug 22, 2018	76.32	77.50	74.00	75.00
1760	NASDAQ	MRKR	Tue, Aug 21, 2018	78.50	79.50	74.70	75.50
1759	NASDAQ	MRKR	Mon, Aug 20, 2018	78.30	79.20	77.00	77.90
1758	NASDAQ	MRKR	Fri, Aug 17, 2018	78.90	81.87	76.50	77.90
1757	NASDAQ	MRKR	Thu, Aug 16, 2018	78.00	80.20	76.00	79.90
1756	NASDAQ	MRKR	Wed, Aug 15, 2018	80.90	81.00	75.00	77.50
1755	NASDAQ	MRKR	Tue, Aug 14, 2018	77.00	82.50	77.00	82.10
1754	NASDAQ	MRKR	Mon, Aug 13, 2018	75.10	80.37	73.00	77.10
1753	NASDAQ	MRKR	Fri, Aug 10, 2018	85.00	85.00	75.70	76.30
1752	NASDAQ	MRKR	Thu, Aug 9, 2018	72.10	84.32	72.10	82.30
1751	NASDAQ	MRKR	Wed, Aug 8, 2018	75.70	75.70	68.30	72.60
1750	NASDAQ	MRKR	Tue, Aug 7, 2018	75.40	77.20	73.00	75.60
1749	NASDAQ	MRKR	Mon, Aug 6, 2018	72.90	75.80	70.00	75.30
1748	NASDAQ	MRKR	Fri, Aug 3, 2018	78.60	80.06	72.50	72.80
1747	NASDAQ	MRKR	Thu, Aug 2, 2018	77.30	82.70	74.50	78.40
1746	NASDAQ	MRKR	Wed, Aug 1, 2018	69.50	79.70	69.00	77.60
1745	NASDAQ	MRKR	Tue, Jul 31, 2018	68.50	72.00	67.50	70.10
1744	NASDAQ	MRKR	Mon, Jul 30, 2018	66.90	73.30	66.00	68.60
1743	NASDAQ	MRKR	Fri, Jul 27, 2018	69.00	69.25	66.00	67.20
1742	NASDAQ	MRKR	Thu, Jul 26, 2018	72.50	73.40	65.30	68.40
1741	NASDAQ	MRKR	Wed, Jul 25, 2018	76.30	77.90	72.40	72.40
1740	NASDAQ	MRKR	Tue, Jul 24, 2018	94.50	95.70	77.10	78.40
1739	NASDAQ	MRKR	Mon, Jul 23, 2018	93.00	94.90	91.10	94.30
1738	NASDAQ	MRKR	Fri, Jul 20, 2018	99.20	100.80	91.20	93.10
1737	NASDAQ	MRKR	Thu, Jul 19, 2018	97.40	99.70	96.50	99.20
1736	NASDAQ	MRKR	Wed, Jul 18, 2018	98.80	99.10	96.80	97.60
1735	NASDAQ	MRKR	Tue, Jul 17, 2018	100.50	104.00	95.50	98.90
1734	NASDAQ	MRKR	Mon, Jul 16, 2018	103.70	109.20	100.50	101.30
1733	NASDAQ	MRKR	Fri, Jul 13, 2018	95.20	106.50	93.90	104.00
1732	NASDAQ	MRKR	Thu, Jul 12, 2018	94.50	95.70	93.10	94.60
1731	NASDAQ	MRKR	Wed, Jul 11, 2018	95.00	96.65	90.40	93.80
1730	NASDAQ	MRKR	Tue, Jul 10, 2018	100.70	102.16	95.10	95.40
1729	NASDAQ	MRKR	Mon, Jul 9, 2018	101.00	107.60	97.50	101.00
1728	NASDAQ	MRKR	Fri, Jul 6, 2018	97.40	103.10	96.92	101.20
1727	NASDAQ	MRKR	Thu, Jul 5, 2018	97.70	100.00	96.40	97.60
1726	NASDAQ	MRKR	Tue, Jul 3, 2018	99.60	100.28	92.10	95.40
1725	NASDAQ	MRKR	Mon, Jul 2, 2018	93.00	102.00	91.09	98.80
1724	NASDAQ	MRKR	Fri, Jun 29, 2018	93.10	94.80	90.20	94.30
1723	NASDAQ	MRKR	Thu, Jun 28, 2018	90.00	96.50	89.25	92.80
1722	NASDAQ	MRKR	Wed, Jun 27, 2018	107.50	107.50	87.61	91.00
1721	NASDAQ	MRKR	Tue, Jun 26, 2018	105.00	112.50	99.40	107.40
1720	NASDAQ	MRKR	Mon, Jun 25, 2018	99.90	109.00	97.00	105.00
1719	NASDAQ	MRKR	Fri, Jun 22, 2018	108.50	109.10	96.90	99.80
1718	NASDAQ	MRKR	Thu, Jun 21, 2018	115.50	118.75	100.00	108.30
1717	NASDAQ	MRKR	Wed, Jun 20, 2018	115.50	124.50	114.20	115.30
1716	NASDAQ	MRKR	Tue, Jun 19, 2018	123.30	135.50	108.00	113.00
1715	NASDAQ	MRKR	Mon, Jun 18, 2018	107.40	128.50	106.13	123.30
1714	NASDAQ	MRKR	Fri, Jun 15, 2018	86.40	107.00	84.25	105.00
1713	NASDAQ	MRKR	Thu, Jun 14, 2018	86.90	87.10	80.30	86.50
1712	NASDAQ	MRKR	Wed, Jun 13, 2018	76.70	85.00	75.10	84.70
1711	NASDAQ	MRKR	Tue, Jun 12, 2018	87.20	87.40	73.10	77.00
1710	NASDAQ	MRKR	Mon, Jun 11, 2018	86.00	90.00	78.50	83.10
1709	NASDAQ	MRKR	Fri, Jun 8, 2018	58.40	109.10	57.50	90.00
1708	NASDAQ	MRKR	Thu, Jun 7, 2018	60.20	60.80	55.20	59.50
1707	NASDAQ	MRKR	Wed, Jun 6, 2018	54.30	62.50	52.40	59.40
1706	NASDAQ	MRKR	Tue, Jun 5, 2018	47.60	55.50	46.21	53.40
1705	NASDAQ	MRKR	Mon, Jun 4, 2018	48.00	48.40	44.10	48.00
1704	NASDAQ	MRKR	Fri, Jun 1, 2018	52.60	55.10	47.60	48.90
1703	NASDAQ	MRKR	Thu, May 31, 2018	54.00	70.10	50.00	51.60
1702	NASDAQ	MRKR	Wed, May 30, 2018	41.90	52.00	41.80	50.90
1701	NASDAQ	MRKR	Tue, May 29, 2018	39.20	41.00	39.00	41.00
1700	NASDAQ	MRKR	Fri, May 25, 2018	37.60	39.50	36.00	39.10
1699	NASDAQ	MRKR	Thu, May 24, 2018	34.90	37.50	33.31	36.78
1698	NASDAQ	MRKR	Wed, May 23, 2018	35.00	35.00	33.50	33.80
1697	NASDAQ	MRKR	Tue, May 22, 2018	36.80	37.39	34.30	34.40
1696	NASDAQ	MRKR	Mon, May 21, 2018	37.00	38.50	36.30	36.40
1695	NASDAQ	MRKR	Fri, May 18, 2018	34.90	39.59	34.90	36.90
1694	NASDAQ	MRKR	Thu, May 17, 2018	33.20	38.50	32.87	34.80
1693	NASDAQ	MRKR	Wed, May 16, 2018	30.30	34.00	29.90	32.60
1692	NASDAQ	MRKR	Tue, May 15, 2018	30.50	30.50	29.71	30.26
1691	NASDAQ	MRKR	Mon, May 14, 2018	30.00	30.40	29.15	30.00
1690	NASDAQ	MRKR	Fri, May 11, 2018	28.90	29.80	28.20	28.80
1689	NASDAQ	MRKR	Thu, May 10, 2018	29.06	31.00	28.40	29.10
1688	NASDAQ	MRKR	Wed, May 9, 2018	29.50	31.50	28.90	29.80
1687	NASDAQ	MRKR	Tue, May 8, 2018	28.60	30.00	27.95	29.30
1686	NASDAQ	MRKR	Mon, May 7, 2018	28.60	29.90	28.49	28.60
1685	NASDAQ	MRKR	Fri, May 4, 2018	29.20	30.20	28.40	29.10
1684	NASDAQ	MRKR	Thu, May 3, 2018	29.80	30.50	29.00	29.00
1683	NASDAQ	MRKR	Wed, May 2, 2018	30.10	30.50	28.30	29.24
1682	NASDAQ	MRKR	Tue, May 1, 2018	27.70	30.84	27.50	29.90
1681	NASDAQ	MRKR	Mon, Apr 30, 2018	26.50	29.00	26.50	26.50
1680	NASDAQ	MRKR	Fri, Apr 27, 2018	27.50	28.10	26.80	27.00
1679	NASDAQ	MRKR	Thu, Apr 26, 2018	27.90	27.90	27.10	27.10
1678	NASDAQ	MRKR	Wed, Apr 25, 2018	27.50	28.40	27.50	27.80
1677	NASDAQ	MRKR	Tue, Apr 24, 2018	29.00	30.00	26.64	27.90
1676	NASDAQ	MRKR	Mon, Apr 23, 2018	29.60	31.00	25.80	29.10
1675	NASDAQ	MRKR	Fri, Apr 20, 2018	30.00	30.42	27.70	29.10
1674	NASDAQ	MRKR	Thu, Apr 19, 2018	30.50	32.76	30.10	30.10
1673	NASDAQ	MRKR	Wed, Apr 18, 2018	33.50	33.90	31.10	31.10
1672	NASDAQ	MRKR	Tue, Apr 17, 2018	34.40	34.40	32.90	33.80
1671	NASDAQ	MRKR	Mon, Apr 16, 2018	35.10	35.10	33.10	33.80
1670	NASDAQ	MRKR	Fri, Apr 13, 2018	34.00	35.70	33.00	34.50
1669	NASDAQ	MRKR	Thu, Apr 12, 2018	34.50	35.00	32.90	33.00
1668	NASDAQ	MRKR	Wed, Apr 11, 2018	33.90	33.90	33.21	33.60
1667	NASDAQ	MRKR	Tue, Apr 10, 2018	33.40	33.87	33.11	33.80
1666	NASDAQ	MRKR	Mon, Apr 9, 2018	34.00	34.30	33.00	33.90
1665	NASDAQ	MRKR	Fri, Apr 6, 2018	35.80	35.80	33.00	33.30
1664	NASDAQ	MRKR	Thu, Apr 5, 2018	36.27	36.46	34.80	36.39
1663	NASDAQ	MRKR	Wed, Apr 4, 2018	34.63	36.50	34.50	36.10
1662	NASDAQ	MRKR	Tue, Apr 3, 2018	34.50	35.00	34.10	34.10
1661	NASDAQ	MRKR	Mon, Apr 2, 2018	33.40	34.20	33.00	34.20
1660	NASDAQ	MRKR	Thu, Mar 29, 2018	33.28	34.40	33.20	33.80
1659	NASDAQ	MRKR	Wed, Mar 28, 2018	33.30	34.50	33.10	33.20
1658	NASDAQ	MRKR	Tue, Mar 27, 2018	36.30	36.30	33.50	33.70
1657	NASDAQ	MRKR	Mon, Mar 26, 2018	35.40	36.60	33.78	36.60
1656	NASDAQ	MRKR	Fri, Mar 23, 2018	35.00	35.72	34.35	34.50
1655	NASDAQ	MRKR	Thu, Mar 22, 2018	36.50	36.50	34.70	35.10
1654	NASDAQ	MRKR	Wed, Mar 21, 2018	35.70	36.60	34.21	35.40
1653	NASDAQ	MRKR	Tue, Mar 20, 2018	35.80	35.80	34.90	35.30
1652	NASDAQ	MRKR	Mon, Mar 19, 2018	36.30	36.30	34.10	35.50
1651	NASDAQ	MRKR	Fri, Mar 16, 2018	36.70	38.89	35.67	36.50
1650	NASDAQ	MRKR	Thu, Mar 15, 2018	39.40	39.90	36.00	36.70
1649	NASDAQ	MRKR	Wed, Mar 14, 2018	34.80	35.18	34.15	34.20
1648	NASDAQ	MRKR	Tue, Mar 13, 2018	36.00	36.30	33.27	34.90
1647	NASDAQ	MRKR	Mon, Mar 12, 2018	36.10	36.10	33.74	35.90
1646	NASDAQ	MRKR	Fri, Mar 9, 2018	34.51	35.89	34.51	35.40
1645	NASDAQ	MRKR	Thu, Mar 8, 2018	34.60	35.10	33.60	34.90
1644	NASDAQ	MRKR	Wed, Mar 7, 2018	33.80	36.90	33.00	34.20
1643	NASDAQ	MRKR	Tue, Mar 6, 2018	32.80	34.09	31.30	32.80
1642	NASDAQ	MRKR	Mon, Mar 5, 2018	31.00	34.90	31.00	32.50
1641	NASDAQ	MRKR	Fri, Mar 2, 2018	31.50	31.67	30.50	31.50
1640	NASDAQ	MRKR	Thu, Mar 1, 2018	32.40	32.40	31.30	31.80
1639	NASDAQ	MRKR	Wed, Feb 28, 2018	31.10	32.50	31.10	32.50
1638	NASDAQ	MRKR	Tue, Feb 27, 2018	30.70	31.99	30.20	31.30
1637	NASDAQ	MRKR	Mon, Feb 26, 2018	31.70	31.70	29.80	30.36
1636	NASDAQ	MRKR	Fri, Feb 23, 2018	30.00	32.50	29.91	31.60
1635	NASDAQ	MRKR	Thu, Feb 22, 2018	30.70	31.41	29.20	29.70
1634	NASDAQ	MRKR	Wed, Feb 21, 2018	31.50	32.25	30.00	30.70
1633	NASDAQ	MRKR	Tue, Feb 20, 2018	30.00	32.00	29.70	31.50
1632	NASDAQ	MRKR	Fri, Feb 16, 2018	32.40	34.36	30.60	30.70
1631	NASDAQ	MRKR	Thu, Feb 15, 2018	34.40	34.50	32.30	32.50
1630	NASDAQ	MRKR	Wed, Feb 14, 2018	35.10	35.30	33.60	35.00
1629	NASDAQ	MRKR	Tue, Feb 13, 2018	35.39	36.79	33.11	35.00
1628	NASDAQ	MRKR	Mon, Feb 12, 2018	35.90	38.60	33.60	34.60
1627	NASDAQ	MRKR	Fri, Feb 9, 2018	35.60	36.60	30.79	34.90
1626	NASDAQ	MRKR	Thu, Feb 8, 2018	36.70	36.80	34.60	34.90
1625	NASDAQ	MRKR	Wed, Feb 7, 2018	37.00	37.00	35.10	36.40
1624	NASDAQ	MRKR	Tue, Feb 6, 2018	37.30	37.70	35.11	37.60
1623	NASDAQ	MRKR	Mon, Feb 5, 2018	35.00	39.30	35.00	36.70
1622	NASDAQ	MRKR	Fri, Feb 2, 2018	37.90	38.80	35.10	35.30
1621	NASDAQ	MRKR	Thu, Feb 1, 2018	38.10	39.62	36.60	37.00
1620	NASDAQ	MRKR	Wed, Jan 31, 2018	37.10	39.70	36.50	39.00
1619	NASDAQ	MRKR	Tue, Jan 30, 2018	36.80	39.00	36.20	37.10
1618	NASDAQ	MRKR	Mon, Jan 29, 2018	37.55	37.90	36.90	37.40
1617	NASDAQ	MRKR	Fri, Jan 26, 2018	38.50	38.50	37.50	38.00
1616	NASDAQ	MRKR	Thu, Jan 25, 2018	39.80	39.80	37.70	38.50
1615	NASDAQ	MRKR	Wed, Jan 24, 2018	39.70	39.70	37.50	39.10
1614	NASDAQ	MRKR	Tue, Jan 23, 2018	40.00	40.30	38.11	38.16
1613	NASDAQ	MRKR	Mon, Jan 22, 2018	39.60	42.50	39.00	40.40
1612	NASDAQ	MRKR	Fri, Jan 19, 2018	38.40	40.00	38.11	39.60
1611	NASDAQ	MRKR	Thu, Jan 18, 2018	38.70	40.00	36.70	36.90
1610	NASDAQ	MRKR	Wed, Jan 17, 2018	37.00	38.90	37.00	38.50
1609	NASDAQ	MRKR	Tue, Jan 16, 2018	36.80	37.30	35.38	36.50
1608	NASDAQ	MRKR	Fri, Jan 12, 2018	35.00	36.50	33.90	36.10
1607	NASDAQ	MRKR	Thu, Jan 11, 2018	35.00	35.20	34.10	34.70
1606	NASDAQ	MRKR	Wed, Jan 10, 2018	35.20	35.40	33.50	33.50
1605	NASDAQ	MRKR	Tue, Jan 9, 2018	35.10	36.30	34.58	34.80
1604	NASDAQ	MRKR	Mon, Jan 8, 2018	38.40	39.50	34.20	36.00
1603	NASDAQ	MRKR	Fri, Jan 5, 2018	39.40	40.12	38.30	38.80
1602	NASDAQ	MRKR	Thu, Jan 4, 2018	39.16	40.00	37.80	38.30
1601	NASDAQ	MRKR	Wed, Jan 3, 2018	40.70	40.70	39.00	40.20
1600	NASDAQ	MRKR	Tue, Jan 2, 2018	39.20	40.70	37.50	40.70
1599	NASDAQ	MRKR	Fri, Dec 29, 2017	40.80	40.80	38.10	39.20
1598	NASDAQ	MRKR	Thu, Dec 28, 2017	40.50	40.72	39.10	40.50
1597	NASDAQ	MRKR	Wed, Dec 27, 2017	39.80	40.70	39.00	40.50
1596	NASDAQ	MRKR	Tue, Dec 26, 2017	42.10	42.10	37.70	40.00
1595	NASDAQ	MRKR	Fri, Dec 22, 2017	38.70	44.10	38.70	42.10
1594	NASDAQ	MRKR	Thu, Dec 21, 2017	32.00	39.00	32.00	38.70
1593	NASDAQ	MRKR	Wed, Dec 20, 2017	30.90	32.90	30.90	32.20
1592	NASDAQ	MRKR	Tue, Dec 19, 2017	30.00	34.40	30.00	30.40
1591	NASDAQ	MRKR	Mon, Dec 18, 2017	31.00	33.40	30.90	30.90
1590	NASDAQ	MRKR	Fri, Dec 15, 2017	32.70	33.00	31.00	31.00
1589	NASDAQ	MRKR	Thu, Dec 14, 2017	32.60	33.60	32.60	32.90
1588	NASDAQ	MRKR	Wed, Dec 13, 2017	31.10	32.90	30.00	32.00
1587	NASDAQ	MRKR	Tue, Dec 12, 2017	31.50	31.50	30.50	30.90
1586	NASDAQ	MRKR	Mon, Dec 11, 2017	31.10	31.54	30.20	31.10
1585	NASDAQ	MRKR	Fri, Dec 8, 2017	30.00	31.90	29.80	30.70
1584	NASDAQ	MRKR	Thu, Dec 7, 2017	30.00	30.00	29.45	30.00
1583	NASDAQ	MRKR	Wed, Dec 6, 2017	30.00	30.00	29.68	30.00
1582	NASDAQ	MRKR	Tue, Dec 5, 2017	29.80	30.00	29.70	30.00
1581	NASDAQ	MRKR	Mon, Dec 4, 2017	29.70	29.70	28.21	29.40
1580	NASDAQ	MRKR	Fri, Dec 1, 2017	30.00	30.00	27.90	29.10
1579	NASDAQ	MRKR	Thu, Nov 30, 2017	27.15	28.00	26.93	27.80
1578	NASDAQ	MRKR	Wed, Nov 29, 2017	27.00	27.83	26.78	26.90
1577	NASDAQ	MRKR	Tue, Nov 28, 2017	26.70	28.00	26.50	27.30
1576	NASDAQ	MRKR	Mon, Nov 27, 2017	27.20	27.89	26.67	27.00
1575	NASDAQ	MRKR	Fri, Nov 24, 2017	27.30	27.70	26.90	27.70
1574	NASDAQ	MRKR	Wed, Nov 22, 2017	26.50	26.86	26.01	26.86
1573	NASDAQ	MRKR	Tue, Nov 21, 2017	26.80	26.80	26.20	26.20
1572	NASDAQ	MRKR	Mon, Nov 20, 2017	26.40	27.30	26.15	26.50
1571	NASDAQ	MRKR	Fri, Nov 17, 2017	26.70	27.40	26.10	26.40
1570	NASDAQ	MRKR	Thu, Nov 16, 2017	26.66	27.39	26.50	26.90
1569	NASDAQ	MRKR	Wed, Nov 15, 2017	26.60	27.20	26.43	26.58
1568	NASDAQ	MRKR	Tue, Nov 14, 2017	27.70	27.70	26.20	26.20
1567	NASDAQ	MRKR	Mon, Nov 13, 2017	26.60	29.60	26.60	27.00
1566	NASDAQ	MRKR	Fri, Nov 10, 2017	27.00	27.00	26.20	27.00
1565	NASDAQ	MRKR	Thu, Nov 9, 2017	28.14	28.24	27.00	27.00
1564	NASDAQ	MRKR	Wed, Nov 8, 2017	29.00	29.00	27.50	28.70
1563	NASDAQ	MRKR	Tue, Nov 7, 2017	28.00	29.43	28.00	29.23
1562	NASDAQ	MRKR	Mon, Nov 6, 2017	29.40	29.40	28.10	28.10
1561	NASDAQ	MRKR	Fri, Nov 3, 2017	31.30	31.30	29.40	29.50
1560	NASDAQ	MRKR	Thu, Nov 2, 2017	27.69	31.31	27.61	31.31
1559	NASDAQ	MRKR	Wed, Nov 1, 2017	30.10	30.19	28.74	28.74
1558	NASDAQ	MRKR	Tue, Oct 31, 2017	31.50	31.70	29.60	30.20
1557	NASDAQ	MRKR	Mon, Oct 30, 2017	29.80	29.80	29.40	29.70
1556	NASDAQ	MRKR	Fri, Oct 27, 2017	31.40	31.80	29.70	29.70
1555	NASDAQ	MRKR	Thu, Oct 26, 2017	30.10	31.50	29.40	31.50
1554	NASDAQ	MRKR	Wed, Oct 25, 2017	29.70	29.79	29.34	29.79
1553	NASDAQ	MRKR	Tue, Oct 24, 2017	30.60	30.60	29.70	29.70
1552	NASDAQ	MRKR	Mon, Oct 23, 2017	31.50	31.50	30.50	30.87
1551	NASDAQ	MRKR	Fri, Oct 20, 2017	31.90	31.90	30.90	31.10
1550	NASDAQ	MRKR	Thu, Oct 19, 2017	31.40	32.00	30.66	31.60
1549	NASDAQ	MRKR	Wed, Oct 18, 2017	31.75	31.90	30.80	31.82
1548	NASDAQ	MRKR	Tue, Oct 17, 2017	32.10	32.10	31.53	31.60
1547	NASDAQ	MRKR	Mon, Oct 16, 2017	31.80	32.80	31.80	32.80
1546	NASDAQ	MRKR	Fri, Oct 13, 2017	32.50	33.00	31.70	31.70
1545	NASDAQ	MRKR	Thu, Oct 12, 2017	31.00	32.97	31.00	31.10
1544	NASDAQ	MRKR	Wed, Oct 11, 2017	31.82	31.82	31.00	31.10
1543	NASDAQ	MRKR	Tue, Oct 10, 2017	32.80	32.80	31.30	31.50
1542	NASDAQ	MRKR	Mon, Oct 9, 2017	31.30	33.30	31.20	33.10
1541	NASDAQ	MRKR	Fri, Oct 6, 2017	33.50	33.60	31.60	32.00
1540	NASDAQ	MRKR	Thu, Oct 5, 2017	31.00	34.17	31.00	33.30
1539	NASDAQ	MRKR	Wed, Oct 4, 2017	30.00	31.00	30.00	30.10
1538	NASDAQ	MRKR	Tue, Oct 3, 2017	30.50	30.90	30.10	30.10
1537	NASDAQ	MRKR	Mon, Oct 2, 2017	30.00	30.50	29.70	30.20
1536	NASDAQ	MRKR	Fri, Sep 29, 2017	30.54	31.00	30.00	30.10
1535	NASDAQ	MRKR	Thu, Sep 28, 2017	31.20	31.20	29.99	30.50
1534	NASDAQ	MRKR	Wed, Sep 27, 2017	30.70	31.50	30.00	31.30
1533	NASDAQ	MRKR	Tue, Sep 26, 2017	30.30	31.50	30.00	31.20
1532	NASDAQ	MRKR	Mon, Sep 25, 2017	31.31	31.70	29.54	30.90
1531	NASDAQ	MRKR	Fri, Sep 22, 2017	30.00	32.10	30.00	31.80
1530	NASDAQ	MRKR	Thu, Sep 21, 2017	30.90	32.50	29.10	30.20
1529	NASDAQ	MRKR	Wed, Sep 20, 2017	31.60	34.60	30.50	30.80
1528	NASDAQ	MRKR	Tue, Sep 19, 2017	30.50	32.74	30.50	30.90
1527	NASDAQ	MRKR	Mon, Sep 18, 2017	30.10	32.80	29.66	30.70
1526	NASDAQ	MRKR	Fri, Sep 15, 2017	30.50	30.50	29.75	30.50
1525	NASDAQ	MRKR	Thu, Sep 14, 2017	30.00	30.46	29.30	29.40
1524	NASDAQ	MRKR	Wed, Sep 13, 2017	31.26	32.10	30.00	30.00
1523	NASDAQ	MRKR	Tue, Sep 12, 2017	32.70	32.80	29.80	29.80
1522	NASDAQ	MRKR	Mon, Sep 11, 2017	32.70	32.70	30.70	31.20
1521	NASDAQ	MRKR	Fri, Sep 8, 2017	30.80	32.30	30.17	32.30
1520	NASDAQ	MRKR	Thu, Sep 7, 2017	31.59	31.59	30.00	30.20
1519	NASDAQ	MRKR	Wed, Sep 6, 2017	30.84	31.00	30.50	30.50
1518	NASDAQ	MRKR	Tue, Sep 5, 2017	31.75	31.80	30.30	30.30
1517	NASDAQ	MRKR	Fri, Sep 1, 2017	32.10	32.30	30.22	30.50
1516	NASDAQ	MRKR	Thu, Aug 31, 2017	33.10	34.90	30.30	32.50
1515	NASDAQ	MRKR	Wed, Aug 30, 2017	30.00	32.80	30.00	32.80
1514	NASDAQ	MRKR	Tue, Aug 29, 2017	30.59	30.59	30.40	30.40
1513	NASDAQ	MRKR	Mon, Aug 28, 2017	31.00	31.00	30.11	30.50
1512	NASDAQ	MRKR	Fri, Aug 25, 2017	30.50	30.70	29.00	30.40
1511	NASDAQ	MRKR	Thu, Aug 24, 2017	29.50	30.70	29.00	30.20
1510	NASDAQ	MRKR	Wed, Aug 23, 2017	29.10	30.75	29.10	29.97
1509	NASDAQ	MRKR	Tue, Aug 22, 2017	29.60	31.00	28.60	30.10
1508	NASDAQ	MRKR	Mon, Aug 21, 2017	33.10	33.20	29.20	29.40
1507	NASDAQ	MRKR	Fri, Aug 18, 2017	29.00	33.90	28.71	33.80
1506	NASDAQ	MRKR	Thu, Aug 17, 2017	30.00	30.35	29.00	29.00
1505	NASDAQ	MRKR	Wed, Aug 16, 2017	30.00	30.00	28.00	29.52
1504	NASDAQ	MRKR	Tue, Aug 15, 2017	28.00	28.35	26.80	27.50
1503	NASDAQ	MRKR	Mon, Aug 14, 2017	29.50	29.50	28.23	28.30
1502	NASDAQ	MRKR	Fri, Aug 11, 2017	28.60	30.50	27.00	29.20
1501	NASDAQ	MRKR	Thu, Aug 10, 2017	28.00	30.10	26.90	27.80
1500	NASDAQ	MRKR	Wed, Aug 9, 2017	30.00	31.45	28.60	29.10
1499	NASDAQ	MRKR	Tue, Aug 8, 2017	28.10	33.46	28.10	29.70
1498	NASDAQ	MRKR	Mon, Aug 7, 2017	28.00	30.80	27.80	28.90
1497	NASDAQ	MRKR	Fri, Aug 4, 2017	30.70	30.97	28.50	29.10
1496	NASDAQ	MRKR	Thu, Aug 3, 2017	30.40	30.95	30.00	30.00
1495	NASDAQ	MRKR	Wed, Aug 2, 2017	32.05	34.00	30.20	30.20
1494	NASDAQ	MRKR	Tue, Aug 1, 2017	32.00	33.00	30.90	31.00
1493	NASDAQ	MRKR	Mon, Jul 31, 2017	30.20	34.00	30.10	32.50
1492	NASDAQ	MRKR	Fri, Jul 28, 2017	30.00	31.00	29.80	30.10
1491	NASDAQ	MRKR	Thu, Jul 27, 2017	32.51	32.85	30.40	30.40
1490	NASDAQ	MRKR	Wed, Jul 26, 2017	32.30	33.70	31.97	32.50
1489	NASDAQ	MRKR	Tue, Jul 25, 2017	34.44	34.90	32.49	33.00
1488	NASDAQ	MRKR	Mon, Jul 24, 2017	36.50	37.04	30.10	34.00
1487	NASDAQ	MRKR	Fri, Jul 21, 2017	35.30	36.70	34.10	36.00
1486	NASDAQ	MRKR	Thu, Jul 20, 2017	34.90	35.10	33.40	34.80
1485	NASDAQ	MRKR	Wed, Jul 19, 2017	35.00	35.60	34.10	34.10
1484	NASDAQ	MRKR	Tue, Jul 18, 2017	34.40	37.00	34.40	35.20
1483	NASDAQ	MRKR	Mon, Jul 17, 2017	36.20	38.00	33.80	34.40
1482	NASDAQ	MRKR	Fri, Jul 14, 2017	36.30	37.30	35.00	36.90
1481	NASDAQ	MRKR	Thu, Jul 13, 2017	34.50	38.40	34.00	34.40
1480	NASDAQ	MRKR	Wed, Jul 12, 2017	33.60	34.50	33.10	34.50
1479	NASDAQ	MRKR	Tue, Jul 11, 2017	34.00	34.60	33.60	33.60
1478	NASDAQ	MRKR	Mon, Jul 10, 2017	35.00	35.10	33.00	34.90
1477	NASDAQ	MRKR	Fri, Jul 7, 2017	34.70	35.50	34.70	34.90
1476	NASDAQ	MRKR	Thu, Jul 6, 2017	36.60	37.90	34.50	34.70
1475	NASDAQ	MRKR	Wed, Jul 5, 2017	37.20	37.50	36.20	36.60
1474	NASDAQ	MRKR	Mon, Jul 3, 2017	38.36	38.40	36.20	37.70
1473	NASDAQ	MRKR	Fri, Jun 30, 2017	38.51	38.94	38.10	38.80
1472	NASDAQ	MRKR	Thu, Jun 29, 2017	38.40	39.00	38.10	38.50
1471	NASDAQ	MRKR	Wed, Jun 28, 2017	38.10	38.62	38.10	38.10
1470	NASDAQ	MRKR	Tue, Jun 27, 2017	40.20	40.20	37.50	38.20
1469	NASDAQ	MRKR	Mon, Jun 26, 2017	40.00	40.00	38.65	39.30
1468	NASDAQ	MRKR	Fri, Jun 23, 2017	38.40	40.00	36.20	40.00
1467	NASDAQ	MRKR	Thu, Jun 22, 2017	39.90	39.90	37.10	37.10
1466	NASDAQ	MRKR	Wed, Jun 21, 2017	39.15	40.90	38.30	39.70
1465	NASDAQ	MRKR	Tue, Jun 20, 2017	39.80	41.30	38.20	39.30
1464	NASDAQ	MRKR	Mon, Jun 19, 2017	39.93	40.52	39.00	40.50
1463	NASDAQ	MRKR	Fri, Jun 16, 2017	38.80	40.60	38.30	40.60
1462	NASDAQ	MRKR	Thu, Jun 15, 2017	38.70	39.30	38.10	39.30
1461	NASDAQ	MRKR	Wed, Jun 14, 2017	37.90	40.40	37.90	38.70
1460	NASDAQ	MRKR	Tue, Jun 13, 2017	38.80	40.13	37.30	38.64
1459	NASDAQ	MRKR	Mon, Jun 12, 2017	38.80	41.30	36.50	38.30
1458	NASDAQ	MRKR	Fri, Jun 9, 2017	36.50	38.40	35.50	38.40
1457	NASDAQ	MRKR	Thu, Jun 8, 2017	37.15	37.30	36.70	36.80
1456	NASDAQ	MRKR	Wed, Jun 7, 2017	38.10	38.10	36.70	37.40
1455	NASDAQ	MRKR	Tue, Jun 6, 2017	36.62	38.40	36.60	37.60
1454	NASDAQ	MRKR	Mon, Jun 5, 2017	39.30	39.30	36.61	37.20
1453	NASDAQ	MRKR	Fri, Jun 2, 2017	40.80	41.25	38.20	38.20
1452	NASDAQ	MRKR	Thu, Jun 1, 2017	37.50	42.70	36.06	40.50
1451	NASDAQ	MRKR	Wed, May 31, 2017	37.20	39.65	37.00	39.00
1450	NASDAQ	MRKR	Tue, May 30, 2017	37.50	38.80	35.65	38.80
1449	NASDAQ	MRKR	Fri, May 26, 2017	35.60	37.10	35.00	37.10
1448	NASDAQ	MRKR	Thu, May 25, 2017	36.50	37.40	35.20	37.40
1447	NASDAQ	MRKR	Wed, May 24, 2017	38.44	38.44	34.03	37.20
1446	NASDAQ	MRKR	Tue, May 23, 2017	35.50	36.80	34.82	35.60
1445	NASDAQ	MRKR	Mon, May 22, 2017	39.00	39.00	35.30	35.40
1444	NASDAQ	MRKR	Fri, May 19, 2017	33.90	35.30	30.80	35.30
1443	NASDAQ	MRKR	Thu, May 18, 2017	36.00	36.10	34.20	34.50
1442	NASDAQ	MRKR	Wed, May 17, 2017	37.39	37.39	34.10	34.10
1441	NASDAQ	MRKR	Tue, May 16, 2017	40.50	40.50	36.80	37.40
1440	NASDAQ	MRKR	Mon, May 15, 2017	38.50	39.70	35.30	39.70
1439	NASDAQ	MRKR	Fri, May 12, 2017	34.50	39.90	34.50	39.90
1438	NASDAQ	MRKR	Thu, May 11, 2017	37.00	37.08	33.90	34.70
1437	NASDAQ	MRKR	Wed, May 10, 2017	38.00	38.00	36.41	37.50
1436	NASDAQ	MRKR	Tue, May 9, 2017	37.50	41.00	37.10	37.90
1435	NASDAQ	MRKR	Mon, May 8, 2017	40.10	41.03	35.90	36.98
1434	NASDAQ	MRKR	Fri, May 5, 2017	41.00	41.90	40.30	40.50
1433	NASDAQ	MRKR	Thu, May 4, 2017	41.60	41.90	40.90	41.10
1432	NASDAQ	MRKR	Wed, May 3, 2017	41.34	41.70	40.60	41.10
1431	NASDAQ	MRKR	Tue, May 2, 2017	41.80	42.10	41.10	41.20
1430	NASDAQ	MRKR	Mon, May 1, 2017	41.20	42.80	40.70	42.70
1429	NASDAQ	MRKR	Fri, Apr 28, 2017	41.90	43.00	41.60	42.00
1428	NASDAQ	MRKR	Thu, Apr 27, 2017	41.10	47.00	41.10	41.70
1427	NASDAQ	MRKR	Wed, Apr 26, 2017	40.70	41.60	40.50	41.10
1426	NASDAQ	MRKR	Tue, Apr 25, 2017	40.58	41.10	40.50	41.10
1425	NASDAQ	MRKR	Mon, Apr 24, 2017	41.10	41.30	40.40	41.30
1424	NASDAQ	MRKR	Fri, Apr 21, 2017	41.34	41.40	40.73	40.90
1423	NASDAQ	MRKR	Thu, Apr 20, 2017	41.00	41.40	40.60	41.30
1422	NASDAQ	MRKR	Wed, Apr 19, 2017	42.50	42.65	40.30	41.20
1421	NASDAQ	MRKR	Tue, Apr 18, 2017	41.10	41.26	40.40	40.40
1420	NASDAQ	MRKR	Mon, Apr 17, 2017	41.30	41.60	40.98	41.20
1419	NASDAQ	MRKR	Thu, Apr 13, 2017	41.80	41.80	40.60	40.60
1418	NASDAQ	MRKR	Wed, Apr 12, 2017	41.00	41.80	40.90	41.10
1417	NASDAQ	MRKR	Tue, Apr 11, 2017	41.90	41.90	41.00	41.50
1416	NASDAQ	MRKR	Mon, Apr 10, 2017	43.20	43.20	42.10	42.20
1415	NASDAQ	MRKR	Fri, Apr 7, 2017	42.60	43.00	42.30	42.70
1414	NASDAQ	MRKR	Thu, Apr 6, 2017	43.40	44.00	42.29	43.10
1413	NASDAQ	MRKR	Wed, Apr 5, 2017	43.50	44.10	42.20	42.60
1412	NASDAQ	MRKR	Tue, Apr 4, 2017	43.00	46.20	43.00	43.30
1411	NASDAQ	MRKR	Mon, Apr 3, 2017	45.00	45.00	43.20	43.70
1410	NASDAQ	MRKR	Fri, Mar 31, 2017	43.50	45.70	43.40	44.90
1409	NASDAQ	MRKR	Thu, Mar 30, 2017	43.53	43.53	43.00	43.20
1408	NASDAQ	MRKR	Wed, Mar 29, 2017	44.00	44.60	42.20	43.10
1407	NASDAQ	MRKR	Tue, Mar 28, 2017	45.30	45.50	43.50	43.70
1406	NASDAQ	MRKR	Mon, Mar 27, 2017	45.10	45.70	44.00	45.70
1405	NASDAQ	MRKR	Fri, Mar 24, 2017	47.50	48.50	45.30	45.60
1404	NASDAQ	MRKR	Thu, Mar 23, 2017	45.00	47.40	43.20	47.30
1403	NASDAQ	MRKR	Wed, Mar 22, 2017	45.90	45.90	43.50	43.50
1402	NASDAQ	MRKR	Tue, Mar 21, 2017	47.10	47.20	44.70	46.20
1401	NASDAQ	MRKR	Mon, Mar 20, 2017	48.00	51.00	47.40	47.40
1400	NASDAQ	MRKR	Fri, Mar 17, 2017	51.50	52.10	47.90	48.60
1399	NASDAQ	MRKR	Thu, Mar 16, 2017	49.30	53.50	49.30	51.00
1398	NASDAQ	MRKR	Wed, Mar 15, 2017	49.10	49.80	47.00	49.20
1397	NASDAQ	MRKR	Tue, Mar 14, 2017	47.80	49.80	45.09	48.10
1396	NASDAQ	MRKR	Mon, Mar 13, 2017	44.00	46.30	44.00	46.20
1395	NASDAQ	MRKR	Fri, Mar 10, 2017	43.00	44.80	41.50	43.90
1394	NASDAQ	MRKR	Thu, Mar 9, 2017	43.10	43.30	41.10	42.20
1393	NASDAQ	MRKR	Wed, Mar 8, 2017	44.00	45.00	42.20	43.10
1392	NASDAQ	MRKR	Tue, Mar 7, 2017	43.71	44.60	43.00	44.00
1391	NASDAQ	MRKR	Mon, Mar 6, 2017	44.90	46.10	43.50	44.30
1390	NASDAQ	MRKR	Fri, Mar 3, 2017	44.50	44.60	43.50	44.40
1389	NASDAQ	MRKR	Thu, Mar 2, 2017	48.20	48.20	44.30	44.50
1388	NASDAQ	MRKR	Wed, Mar 1, 2017	45.00	47.90	43.78	47.40
1387	NASDAQ	MRKR	Tue, Feb 28, 2017	47.00	47.00	45.10	45.10
1386	NASDAQ	MRKR	Mon, Feb 27, 2017	43.67	47.00	43.15	46.30
1385	NASDAQ	MRKR	Fri, Feb 24, 2017	46.50	47.40	40.95	43.00
1384	NASDAQ	MRKR	Thu, Feb 23, 2017	47.60	47.70	43.30	45.80
1383	NASDAQ	MRKR	Wed, Feb 22, 2017	42.50	49.70	42.50	46.66
1382	NASDAQ	MRKR	Tue, Feb 21, 2017	42.90	44.50	41.40	43.00
1381	NASDAQ	MRKR	Fri, Feb 17, 2017	41.90	44.20	41.50	44.00
1380	NASDAQ	MRKR	Thu, Feb 16, 2017	43.60	44.00	41.90	42.80
1379	NASDAQ	MRKR	Wed, Feb 15, 2017	42.00	44.99	41.06	42.80
1378	NASDAQ	MRKR	Tue, Feb 14, 2017	39.82	42.20	38.80	40.80
1377	NASDAQ	MRKR	Mon, Feb 13, 2017	41.20	41.20	39.30	40.00
1376	NASDAQ	MRKR	Fri, Feb 10, 2017	43.40	44.83	42.20	42.20
1375	NASDAQ	MRKR	Thu, Feb 9, 2017	43.90	45.00	42.80	43.00
1374	NASDAQ	MRKR	Wed, Feb 8, 2017	44.24	44.24	42.00	43.10
1373	NASDAQ	MRKR	Tue, Feb 7, 2017	42.35	44.80	42.35	44.50
1372	NASDAQ	MRKR	Mon, Feb 6, 2017	42.20	43.15	41.20	42.30
1371	NASDAQ	MRKR	Fri, Feb 3, 2017	44.10	44.10	42.00	43.10
1370	NASDAQ	MRKR	Thu, Feb 2, 2017	43.20	45.90	43.20	44.50
1369	NASDAQ	MRKR	Wed, Feb 1, 2017	42.00	45.85	42.00	42.70
1368	NASDAQ	MRKR	Tue, Jan 31, 2017	41.50	42.30	41.10	41.80
1367	NASDAQ	MRKR	Mon, Jan 30, 2017	42.90	42.90	40.80	42.00
1366	NASDAQ	MRKR	Fri, Jan 27, 2017	41.60	44.60	41.50	42.90
1365	NASDAQ	MRKR	Thu, Jan 26, 2017	44.50	45.00	41.50	41.50
1364	NASDAQ	MRKR	Wed, Jan 25, 2017	44.50	48.10	44.00	44.00
1363	NASDAQ	MRKR	Tue, Jan 24, 2017	43.73	45.50	42.10	45.50
1362	NASDAQ	MRKR	Mon, Jan 23, 2017	44.00	44.00	42.60	43.10
1361	NASDAQ	MRKR	Fri, Jan 20, 2017	44.77	44.77	43.00	44.00
1360	NASDAQ	MRKR	Thu, Jan 19, 2017	44.00	46.00	44.00	44.20
1359	NASDAQ	MRKR	Wed, Jan 18, 2017	45.42	46.00	44.70	44.70
1358	NASDAQ	MRKR	Tue, Jan 17, 2017	46.50	46.60	45.00	46.60
1357	NASDAQ	MRKR	Fri, Jan 13, 2017	47.50	47.90	43.20	46.70
1356	NASDAQ	MRKR	Thu, Jan 12, 2017	47.90	49.50	43.85	48.50
1355	NASDAQ	MRKR	Wed, Jan 11, 2017	48.00	48.00	43.73	47.50
1354	NASDAQ	MRKR	Tue, Jan 10, 2017	46.00	49.60	45.10	47.50
1353	NASDAQ	MRKR	Mon, Jan 9, 2017	44.10	45.40	41.50	44.70
1352	NASDAQ	MRKR	Fri, Jan 6, 2017	46.70	47.30	42.03	44.10
1351	NASDAQ	MRKR	Thu, Jan 5, 2017	37.50	45.00	37.10	44.50
1350	NASDAQ	MRKR	Wed, Jan 4, 2017	39.30	43.00	39.00	41.80
1349	NASDAQ	MRKR	Tue, Jan 3, 2017	37.00	41.99	37.00	39.10
1348	NASDAQ	MRKR	Fri, Dec 30, 2016	37.90	40.00	33.20	38.80
1347	NASDAQ	MRKR	Thu, Dec 29, 2016	40.60	41.10	37.30	38.00
1346	NASDAQ	MRKR	Wed, Dec 28, 2016	41.50	41.60	40.00	40.60
1345	NASDAQ	MRKR	Tue, Dec 27, 2016	45.90	46.50	41.00	41.50
1344	NASDAQ	MRKR	Fri, Dec 23, 2016	45.50	47.99	45.50	46.50
1343	NASDAQ	MRKR	Thu, Dec 22, 2016	46.80	46.84	45.20	46.00
1342	NASDAQ	MRKR	Wed, Dec 21, 2016	45.80	48.30	45.40	45.40
1341	NASDAQ	MRKR	Tue, Dec 20, 2016	48.80	49.40	45.10	46.20
1340	NASDAQ	MRKR	Mon, Dec 19, 2016	46.90	49.80	45.24	49.80
1339	NASDAQ	MRKR	Fri, Dec 16, 2016	50.50	51.90	45.00	48.10
1338	NASDAQ	MRKR	Thu, Dec 15, 2016	52.10	52.50	48.50	50.70
1337	NASDAQ	MRKR	Wed, Dec 14, 2016	48.05	52.90	48.05	52.50
1336	NASDAQ	MRKR	Tue, Dec 13, 2016	49.00	50.00	45.75	50.00
1335	NASDAQ	MRKR	Mon, Dec 12, 2016	44.40	49.50	44.05	49.40
1334	NASDAQ	MRKR	Fri, Dec 9, 2016	43.60	49.50	43.00	44.00
1333	NASDAQ	MRKR	Thu, Dec 8, 2016	41.90	45.00	41.50	44.20
1332	NASDAQ	MRKR	Wed, Dec 7, 2016	41.00	42.50	41.00	41.17
1331	NASDAQ	MRKR	Tue, Dec 6, 2016	43.30	44.00	39.00	40.68
1330	NASDAQ	MRKR	Mon, Dec 5, 2016	45.20	45.68	42.10	43.90
1329	NASDAQ	MRKR	Fri, Dec 2, 2016	45.00	45.00	43.80	44.00
1328	NASDAQ	MRKR	Thu, Dec 1, 2016	46.60	46.93	43.80	45.70
1327	NASDAQ	MRKR	Wed, Nov 30, 2016	47.40	48.50	44.50	45.40
1326	NASDAQ	MRKR	Tue, Nov 29, 2016	49.14	49.14	48.00	48.10
1325	NASDAQ	MRKR	Mon, Nov 28, 2016	45.70	49.00	45.70	48.20
1324	NASDAQ	MRKR	Fri, Nov 25, 2016	49.50	49.50	46.50	47.50
1323	NASDAQ	MRKR	Wed, Nov 23, 2016	50.00	50.00	47.07	49.90
1322	NASDAQ	MRKR	Tue, Nov 22, 2016	48.00	50.00	46.61	49.90
1321	NASDAQ	MRKR	Mon, Nov 21, 2016	47.00	48.00	46.51	48.00
1320	NASDAQ	MRKR	Fri, Nov 18, 2016	46.07	46.40	44.00	45.50
1319	NASDAQ	MRKR	Thu, Nov 17, 2016	46.74	50.00	42.95	43.30
1318	NASDAQ	MRKR	Wed, Nov 16, 2016	46.60	47.00	44.00	46.50
1317	NASDAQ	MRKR	Tue, Nov 15, 2016	47.10	48.23	46.00	47.35
1316	NASDAQ	MRKR	Mon, Nov 14, 2016	47.70	48.00	46.40	47.68
1315	NASDAQ	MRKR	Fri, Nov 11, 2016	51.80	51.80	46.00	48.50
1314	NASDAQ	MRKR	Thu, Nov 10, 2016	54.00	57.20	51.00	51.80
1313	NASDAQ	MRKR	Wed, Nov 9, 2016	51.00	56.80	51.00	55.10
1312	NASDAQ	MRKR	Tue, Nov 8, 2016	56.56	56.60	53.50	54.70
1311	NASDAQ	MRKR	Mon, Nov 7, 2016	55.00	59.55	54.00	56.00
1310	NASDAQ	MRKR	Fri, Nov 4, 2016	53.00	59.50	53.00	57.30
1309	NASDAQ	MRKR	Thu, Nov 3, 2016	50.00	55.00	50.00	52.00
1308	NASDAQ	MRKR	Wed, Nov 2, 2016	50.00	50.00	49.10	49.50
1307	NASDAQ	MRKR	Tue, Nov 1, 2016	50.00	55.00	50.00	51.10
1306	NASDAQ	MRKR	Mon, Oct 31, 2016	52.00	55.00	48.00	50.00
1305	NASDAQ	MRKR	Fri, Oct 28, 2016	51.50	52.00	49.00	51.00
1304	NASDAQ	MRKR	Thu, Oct 27, 2016	55.50	55.50	50.00	54.00
1303	NASDAQ	MRKR	Wed, Oct 26, 2016	51.00	62.00	50.00	59.60
1302	NASDAQ	MRKR	Tue, Oct 25, 2016	45.90	62.00	45.50	55.50
1301	NASDAQ	MRKR	Mon, Oct 24, 2016	45.90	45.90	45.50	45.50
1300	NASDAQ	MRKR	Fri, Oct 21, 2016	46.00	46.00	45.00	45.50
1299	NASDAQ	MRKR	Thu, Oct 20, 2016	46.00	46.00	45.00	45.00
1298	NASDAQ	MRKR	Wed, Oct 19, 2016	47.10	47.10	44.00	46.00
1297	NASDAQ	MRKR	Tue, Oct 18, 2016	42.10	48.00	42.10	46.80
1296	NASDAQ	MRKR	Mon, Oct 17, 2016	55.00	55.00	39.50	42.60
1295	NASDAQ	MRKR	Fri, Oct 14, 2016	61.30	61.30	50.00	55.00
1294	NASDAQ	MRKR	Thu, Oct 13, 2016	61.65	62.50	60.00	60.63
1293	NASDAQ	MRKR	Thu, Sep 15, 2016	54.00	55.19	49.20	51.60
1292	NASDAQ	MRKR	Wed, Sep 14, 2016	54.72	56.40	52.20	52.20
1291	NASDAQ	MRKR	Tue, Sep 13, 2016	60.00	60.00	52.62	52.81
1290	NASDAQ	MRKR	Mon, Sep 12, 2016	64.14	64.14	57.60	57.60
1289	NASDAQ	MRKR	Fri, Sep 9, 2016	63.05	64.20	62.04	63.36
1288	NASDAQ	MRKR	Thu, Sep 8, 2016	64.86	64.86	62.40	63.00
1287	NASDAQ	MRKR	Wed, Sep 7, 2016	61.80	64.92	61.44	64.92
1286	NASDAQ	MRKR	Tue, Sep 6, 2016	59.40	63.58	59.39	61.44
1285	NASDAQ	MRKR	Fri, Sep 2, 2016	56.40	58.68	56.40	58.68
1284	NASDAQ	MRKR	Thu, Sep 1, 2016	56.21	57.60	56.21	57.00
1283	NASDAQ	MRKR	Wed, Aug 31, 2016	55.44	57.48	55.32	55.33
1282	NASDAQ	MRKR	Tue, Aug 30, 2016	56.52	57.47	55.44	55.80
1281	NASDAQ	MRKR	Mon, Aug 29, 2016	57.47	57.48	55.80	56.52
1280	NASDAQ	MRKR	Fri, Aug 26, 2016	57.00	57.60	55.80	56.70
1279	NASDAQ	MRKR	Thu, Aug 25, 2016	56.40	57.59	55.80	57.00
1278	NASDAQ	MRKR	Wed, Aug 24, 2016	56.16	57.60	55.20	57.00
1277	NASDAQ	MRKR	Tue, Aug 23, 2016	58.20	58.20	55.44	56.40
1276	NASDAQ	MRKR	Mon, Aug 22, 2016	56.04	60.00	55.80	58.01
1275	NASDAQ	MRKR	Fri, Aug 19, 2016	61.19	62.92	57.60	60.34
1274	NASDAQ	MRKR	Thu, Aug 18, 2016	51.60	61.20	51.60	60.00
1273	NASDAQ	MRKR	Wed, Aug 17, 2016	56.11	56.88	51.60	54.00
1272	NASDAQ	MRKR	Tue, Aug 16, 2016	57.60	59.40	55.20	56.86
1271	NASDAQ	MRKR	Mon, Aug 15, 2016	63.60	64.50	57.60	57.60
1270	NASDAQ	MRKR	Fri, Aug 12, 2016	63.00	64.44	58.40	63.12
1269	NASDAQ	MRKR	Thu, Aug 11, 2016	60.00	63.60	57.30	63.00
1268	NASDAQ	MRKR	Wed, Aug 10, 2016	65.40	65.40	57.60	60.00
1267	NASDAQ	MRKR	Tue, Aug 9, 2016	65.40	65.40	62.40	62.40
1266	NASDAQ	MRKR	Mon, Aug 8, 2016	63.60	65.88	57.00	65.88
1265	NASDAQ	MRKR	Fri, Aug 5, 2016	57.60	66.30	55.20	63.60
1264	NASDAQ	MRKR	Thu, Aug 4, 2016	50.40	56.40	49.80	55.32
1263	NASDAQ	MRKR	Wed, Aug 3, 2016	53.94	53.94	51.59	52.20
1262	NASDAQ	MRKR	Tue, Aug 2, 2016	52.56	53.41	50.40	53.40
1261	NASDAQ	MRKR	Mon, Aug 1, 2016	54.14	55.19	52.80	52.80
1260	NASDAQ	MRKR	Fri, Jul 29, 2016	54.00	55.20	52.81	54.71
1259	NASDAQ	MRKR	Thu, Jul 28, 2016	51.36	54.00	51.36	53.99
1258	NASDAQ	MRKR	Wed, Jul 27, 2016	51.24	52.80	49.80	51.36
1257	NASDAQ	MRKR	Tue, Jul 26, 2016	52.74	54.00	50.64	51.60
1256	NASDAQ	MRKR	Mon, Jul 25, 2016	51.60	52.80	51.60	52.80
1255	NASDAQ	MRKR	Fri, Jul 22, 2016	50.40	51.60	49.92	51.24
1254	NASDAQ	MRKR	Thu, Jul 21, 2016	52.80	52.80	49.44	50.40
1253	NASDAQ	MRKR	Wed, Jul 20, 2016	52.80	52.80	51.60	51.60
1252	NASDAQ	MRKR	Tue, Jul 19, 2016	48.90	52.80	48.00	52.68
1251	NASDAQ	MRKR	Mon, Jul 18, 2016	55.80	55.80	49.20	49.20
1250	NASDAQ	MRKR	Fri, Jul 15, 2016	57.00	57.00	55.80	57.00
1249	NASDAQ	MRKR	Thu, Jul 14, 2016	56.40	57.60	55.80	57.00
1248	NASDAQ	MRKR	Wed, Jul 13, 2016	57.75	58.79	55.80	55.80
1247	NASDAQ	MRKR	Tue, Jul 12, 2016	61.80	61.80	55.32	57.60
1246	NASDAQ	MRKR	Mon, Jul 11, 2016	59.04	61.20	58.21	60.00
1245	NASDAQ	MRKR	Fri, Jul 8, 2016	61.20	63.00	58.68	60.00
1244	NASDAQ	MRKR	Thu, Jul 7, 2016	63.60	63.91	60.60	60.60
1243	NASDAQ	MRKR	Wed, Jul 6, 2016	58.80	63.60	57.60	63.60
1242	NASDAQ	MRKR	Tue, Jul 5, 2016	62.40	63.60	59.64	63.60
1241	NASDAQ	MRKR	Fri, Jul 1, 2016	57.00	66.00	56.53	66.00
1240	NASDAQ	MRKR	Thu, Jun 30, 2016	58.80	61.20	56.40	61.20
1239	NASDAQ	MRKR	Wed, Jun 29, 2016	61.20	61.20	55.20	55.20
1238	NASDAQ	MRKR	Tue, Jun 28, 2016	58.20	60.60	58.20	60.12
1237	NASDAQ	MRKR	Mon, Jun 27, 2016	59.58	61.20	57.62	57.78
1236	NASDAQ	MRKR	Fri, Jun 24, 2016	61.68	61.92	57.60	61.44
1235	NASDAQ	MRKR	Thu, Jun 23, 2016	61.72	63.89	60.00	62.16
1234	NASDAQ	MRKR	Wed, Jun 22, 2016	60.60	68.40	58.80	61.72
1233	NASDAQ	MRKR	Tue, Jun 21, 2016	61.56	62.40	59.04	60.48
1232	NASDAQ	MRKR	Mon, Jun 20, 2016	63.29	66.00	60.72	62.40
1231	NASDAQ	MRKR	Fri, Jun 17, 2016	60.61	64.80	60.00	64.80
1230	NASDAQ	MRKR	Thu, Jun 16, 2016	65.94	65.94	61.19	63.00
1229	NASDAQ	MRKR	Wed, Jun 15, 2016	64.20	66.00	63.62	63.64
1228	NASDAQ	MRKR	Tue, Jun 14, 2016	68.41	68.76	61.20	64.20
1227	NASDAQ	MRKR	Mon, Jun 13, 2016	69.60	70.20	67.20	69.36
1226	NASDAQ	MRKR	Fri, Jun 10, 2016	71.16	71.40	67.56	69.90
1225	NASDAQ	MRKR	Thu, Jun 9, 2016	71.28	72.09	70.20	71.40
1224	NASDAQ	MRKR	Wed, Jun 8, 2016	71.76	71.76	69.84	70.80
1223	NASDAQ	MRKR	Tue, Jun 7, 2016	70.98	72.00	70.80	70.93
1222	NASDAQ	MRKR	Mon, Jun 6, 2016	69.60	71.40	68.16	70.80
1221	NASDAQ	MRKR	Fri, Jun 3, 2016	69.00	70.80	68.40	70.79
1220	NASDAQ	MRKR	Thu, Jun 2, 2016	69.96	71.40	66.84	69.00
1219	NASDAQ	MRKR	Wed, Jun 1, 2016	69.60	69.96	66.71	69.96
1218	NASDAQ	MRKR	Tue, May 31, 2016	68.39	69.84	66.00	69.60
1217	NASDAQ	MRKR	Fri, May 27, 2016	69.60	70.20	66.00	69.00
1216	NASDAQ	MRKR	Thu, May 26, 2016	70.20	70.80	67.20	69.60
1215	NASDAQ	MRKR	Wed, May 25, 2016	67.80	70.14	67.20	67.21
1214	NASDAQ	MRKR	Tue, May 24, 2016	66.00	68.40	65.40	66.00
1213	NASDAQ	MRKR	Mon, May 23, 2016	69.00	69.00	62.40	66.00
1212	NASDAQ	MRKR	Fri, May 20, 2016	69.01	71.76	67.19	68.40
1211	NASDAQ	MRKR	Thu, May 19, 2016	72.00	72.00	67.74	70.47
1210	NASDAQ	MRKR	Wed, May 18, 2016	71.40	72.00	68.41	68.64
1209	NASDAQ	MRKR	Tue, May 17, 2016	66.01	71.40	66.01	67.44
1208	NASDAQ	MRKR	Mon, May 16, 2016	68.40	69.00	63.73	69.00
1207	NASDAQ	MRKR	Fri, May 13, 2016	70.80	71.88	57.61	67.80
1206	NASDAQ	MRKR	Thu, May 12, 2016	73.20	77.40	70.80	73.18
1205	NASDAQ	MRKR	Wed, May 11, 2016	78.00	78.00	68.64	73.20
1204	NASDAQ	MRKR	Tue, May 10, 2016	74.39	80.40	72.13	76.80
1203	NASDAQ	MRKR	Mon, May 9, 2016	75.90	80.40	73.38	73.80
1202	NASDAQ	MRKR	Fri, May 6, 2016	75.00	80.40	72.60	76.79
1201	NASDAQ	MRKR	Thu, May 5, 2016	76.80	77.76	73.21	75.30
1200	NASDAQ	MRKR	Wed, May 4, 2016	82.20	82.80	75.12	76.79
1199	NASDAQ	MRKR	Tue, May 3, 2016	87.60	91.20	77.78	81.00
1198	NASDAQ	MRKR	Mon, May 2, 2016	80.10	85.80	76.80	85.80
1197	NASDAQ	MRKR	Fri, Apr 29, 2016	73.80	76.80	72.60	76.80
1196	NASDAQ	MRKR	Thu, Apr 28, 2016	75.60	75.60	71.52	73.20
1195	NASDAQ	MRKR	Wed, Apr 27, 2016	71.40	75.48	69.60	72.90
1194	NASDAQ	MRKR	Tue, Apr 26, 2016	69.00	74.39	68.40	72.00
1193	NASDAQ	MRKR	Mon, Apr 25, 2016	73.20	77.40	69.12	69.78
1192	NASDAQ	MRKR	Fri, Apr 22, 2016	75.60	75.84	66.00	75.00
1191	NASDAQ	MRKR	Thu, Apr 21, 2016	74.34	77.88	69.60	73.80
1190	NASDAQ	MRKR	Wed, Apr 20, 2016	72.00	72.00	68.52	69.60
1189	NASDAQ	MRKR	Tue, Apr 19, 2016	72.00	73.08	70.22	72.00
1188	NASDAQ	MRKR	Mon, Apr 18, 2016	70.62	73.08	70.20	72.24
1187	NASDAQ	MRKR	Fri, Apr 15, 2016	74.40	74.52	69.60	71.40
1186	NASDAQ	MRKR	Thu, Apr 14, 2016	75.60	76.80	73.32	74.10
1185	NASDAQ	MRKR	Wed, Apr 13, 2016	77.88	77.88	74.10	75.78
1184	NASDAQ	MRKR	Tue, Apr 12, 2016	76.26	78.00	74.04	76.80
1183	NASDAQ	MRKR	Mon, Apr 11, 2016	79.20	79.20	74.40	75.60
1182	NASDAQ	MRKR	Fri, Apr 8, 2016	79.80	81.60	76.20	77.40
1181	NASDAQ	MRKR	Thu, Apr 7, 2016	80.28	82.80	76.92	78.18
1180	NASDAQ	MRKR	Wed, Apr 6, 2016	93.48	93.48	78.61	80.53
1179	NASDAQ	MRKR	Tue, Apr 5, 2016	95.88	98.28	91.20	92.52
1178	NASDAQ	MRKR	Mon, Apr 4, 2016	88.80	97.20	88.20	94.92
1177	NASDAQ	MRKR	Fri, Apr 1, 2016	81.24	87.48	80.52	86.10
1176	NASDAQ	MRKR	Thu, Mar 31, 2016	75.90	83.40	72.00	81.56
1175	NASDAQ	MRKR	Wed, Mar 30, 2016	76.08	77.40	69.84	76.80
1174	NASDAQ	MRKR	Tue, Mar 29, 2016	73.92	76.08	73.80	75.96
1173	NASDAQ	MRKR	Mon, Mar 28, 2016	73.81	76.56	73.80	75.60
1172	NASDAQ	MRKR	Thu, Mar 24, 2016	75.60	76.80	73.20	76.80
1171	NASDAQ	MRKR	Wed, Mar 23, 2016	76.92	77.16	72.60	75.90
1170	NASDAQ	MRKR	Tue, Mar 22, 2016	78.60	79.20	76.92	76.92
1169	NASDAQ	MRKR	Mon, Mar 21, 2016	76.80	79.20	76.20	78.00
1168	NASDAQ	MRKR	Fri, Mar 18, 2016	74.40	76.80	72.00	76.80
1167	NASDAQ	MRKR	Thu, Mar 17, 2016	72.60	74.40	70.80	73.86
1166	NASDAQ	MRKR	Wed, Mar 16, 2016	73.74	74.40	72.60	73.20
1165	NASDAQ	MRKR	Fri, Mar 11, 2016	72.00	73.20	70.80	73.20
1164	NASDAQ	MRKR	Thu, Mar 10, 2016	73.08	74.40	70.80	72.00
1163	NASDAQ	MRKR	Wed, Mar 9, 2016	74.40	74.40	72.24	73.20
1162	NASDAQ	MRKR	Tue, Mar 8, 2016	72.12	74.40	70.81	74.40
1161	NASDAQ	MRKR	Mon, Mar 7, 2016	75.60	75.73	71.40	73.20
1160	NASDAQ	MRKR	Fri, Mar 4, 2016	74.40	74.40	70.08	74.40
1159	NASDAQ	MRKR	Thu, Mar 3, 2016	72.84	74.40	71.40	74.40
1158	NASDAQ	MRKR	Wed, Mar 2, 2016	75.46	78.00	71.16	72.00
1157	NASDAQ	MRKR	Tue, Mar 1, 2016	75.90	76.74	74.28	75.60
1156	NASDAQ	MRKR	Mon, Feb 29, 2016	73.20	77.04	73.20	77.04
1155	NASDAQ	MRKR	Fri, Feb 26, 2016	75.00	76.80	73.21	74.28
1154	NASDAQ	MRKR	Thu, Feb 25, 2016	75.60	75.60	73.32	75.00
1153	NASDAQ	MRKR	Wed, Feb 24, 2016	76.20	76.80	73.81	75.60
1152	NASDAQ	MRKR	Tue, Feb 23, 2016	74.40	78.00	73.92	78.00
1151	NASDAQ	MRKR	Mon, Feb 22, 2016	76.80	78.00	72.60	77.99
1150	NASDAQ	MRKR	Fri, Feb 19, 2016	79.20	79.68	74.70	76.80
1149	NASDAQ	MRKR	Thu, Feb 18, 2016	73.50	79.08	73.50	79.08
1148	NASDAQ	MRKR	Wed, Feb 17, 2016	68.40	75.60	68.40	73.80
1147	NASDAQ	MRKR	Tue, Feb 16, 2016	60.60	67.80	60.00	67.80
1146	NASDAQ	MRKR	Fri, Feb 12, 2016	67.20	67.20	58.80	61.80
1145	NASDAQ	MRKR	Thu, Feb 11, 2016	69.60	69.60	61.80	65.40
1144	NASDAQ	MRKR	Wed, Feb 10, 2016	69.60	72.00	66.12	69.42
1143	NASDAQ	MRKR	Tue, Feb 9, 2016	69.60	70.80	67.56	69.00
1142	NASDAQ	MRKR	Mon, Feb 8, 2016	73.20	73.20	66.12	70.80
1141	NASDAQ	MRKR	Fri, Feb 5, 2016	72.65	75.60	69.61	72.16
1140	NASDAQ	MRKR	Thu, Feb 4, 2016	76.80	78.00	72.00	72.61
1139	NASDAQ	MRKR	Wed, Feb 3, 2016	80.34	80.40	74.22	76.80
1138	NASDAQ	MRKR	Tue, Feb 2, 2016	79.14	79.14	73.80	75.60
1137	NASDAQ	MRKR	Mon, Feb 1, 2016	72.00	76.79	72.00	75.71
1136	NASDAQ	MRKR	Fri, Jan 29, 2016	72.01	73.20	68.56	70.26
1135	NASDAQ	MRKR	Thu, Jan 28, 2016	73.56	75.60	70.32	70.32
1134	NASDAQ	MRKR	Wed, Jan 27, 2016	76.20	76.80	70.20	73.86
1133	NASDAQ	MRKR	Tue, Jan 26, 2016	72.60	78.00	66.00	75.60
1132	NASDAQ	MRKR	Mon, Jan 25, 2016	64.67	74.04	63.60	72.60
1131	NASDAQ	MRKR	Fri, Jan 22, 2016	63.72	67.20	61.32	66.60
1130	NASDAQ	MRKR	Thu, Jan 21, 2016	62.40	62.87	57.60	62.40
1129	NASDAQ	MRKR	Wed, Jan 20, 2016	63.25	65.10	59.10	61.80
1128	NASDAQ	MRKR	Tue, Jan 19, 2016	62.10	64.80	58.80	63.02
1127	NASDAQ	MRKR	Fri, Jan 15, 2016	58.20	64.56	54.30	61.50
1126	NASDAQ	MRKR	Thu, Jan 14, 2016	53.40	65.88	50.40	63.00
1125	NASDAQ	MRKR	Wed, Jan 13, 2016	66.90	67.80	51.58	53.40
1124	NASDAQ	MRKR	Tue, Jan 12, 2016	63.76	67.20	54.60	61.20
1123	NASDAQ	MRKR	Mon, Jan 11, 2016	70.80	72.00	63.60	63.60
1122	NASDAQ	MRKR	Fri, Jan 8, 2016	63.30	70.69	61.32	68.40
1121	NASDAQ	MRKR	Thu, Jan 7, 2016	69.02	69.02	62.10	63.48
1120	NASDAQ	MRKR	Wed, Jan 6, 2016	72.00	73.20	69.01	69.24
1119	NASDAQ	MRKR	Tue, Jan 5, 2016	72.60	74.28	69.60	71.76
1118	NASDAQ	MRKR	Mon, Jan 4, 2016	73.53	75.60	69.84	71.10
1117	NASDAQ	MRKR	Thu, Dec 31, 2015	71.40	72.00	70.20	72.00
1116	NASDAQ	MRKR	Wed, Dec 30, 2015	72.30	73.20	70.93	71.40
1115	NASDAQ	MRKR	Tue, Dec 29, 2015	72.00	73.20	69.60	73.20
1114	NASDAQ	MRKR	Mon, Dec 28, 2015	76.20	76.20	69.60	70.80
1113	NASDAQ	MRKR	Thu, Dec 24, 2015	74.40	76.20	73.20	75.48
1112	NASDAQ	MRKR	Wed, Dec 23, 2015	73.80	76.80	72.00	73.20
1111	NASDAQ	MRKR	Tue, Dec 22, 2015	74.40	74.40	72.00	72.13
1110	NASDAQ	MRKR	Mon, Dec 21, 2015	76.80	79.80	72.84	72.84
1109	NASDAQ	MRKR	Fri, Dec 18, 2015	76.02	79.20	72.01	76.80
1108	NASDAQ	MRKR	Thu, Dec 17, 2015	70.20	78.60	69.60	75.84
1107	NASDAQ	MRKR	Wed, Dec 16, 2015	79.20	82.80	69.60	70.20
1106	NASDAQ	MRKR	Tue, Dec 15, 2015	81.60	82.80	78.12	78.60
1105	NASDAQ	MRKR	Mon, Dec 14, 2015	84.00	84.00	73.21	81.00
1104	NASDAQ	MRKR	Fri, Dec 11, 2015	94.50	95.40	81.72	84.00
1103	NASDAQ	MRKR	Thu, Dec 10, 2015	113.46	113.52	91.20	97.20
1102	NASDAQ	MRKR	Wed, Dec 9, 2015	109.20	112.80	96.00	108.96
1101	NASDAQ	MRKR	Tue, Dec 8, 2015	103.20	116.40	96.60	102.00
1100	NASDAQ	MRKR	Mon, Dec 7, 2015	89.34	105.60	84.12	103.32
1099	NASDAQ	MRKR	Fri, Dec 4, 2015	87.00	89.40	87.00	89.16
1098	NASDAQ	MRKR	Thu, Dec 3, 2015	85.21	89.94	84.12	87.00
1097	NASDAQ	MRKR	Wed, Dec 2, 2015	73.20	85.20	73.20	84.00
1096	NASDAQ	MRKR	Tue, Dec 1, 2015	72.90	73.80	69.72	72.00
1095	NASDAQ	MRKR	Mon, Nov 30, 2015	69.00	73.20	66.96	70.92
1094	NASDAQ	MRKR	Fri, Nov 27, 2015	70.80	70.80	68.41	69.00
1093	NASDAQ	MRKR	Wed, Nov 25, 2015	70.20	72.00	67.20	69.60
1092	NASDAQ	MRKR	Tue, Nov 24, 2015	72.00	76.80	65.94	70.21
1091	NASDAQ	MRKR	Mon, Nov 23, 2015	74.28	75.60	72.01	75.60
1090	NASDAQ	MRKR	Fri, Nov 20, 2015	79.47	80.34	67.09	74.28
1089	NASDAQ	MRKR	Thu, Nov 19, 2015	78.60	80.94	77.40	80.30
1088	NASDAQ	MRKR	Wed, Nov 18, 2015	79.20	82.80	78.60	80.94
1087	NASDAQ	MRKR	Tue, Nov 17, 2015	78.00	82.64	76.80	79.80
1086	NASDAQ	MRKR	Mon, Nov 16, 2015	75.00	80.40	74.71	76.80
1085	NASDAQ	MRKR	Fri, Nov 13, 2015	72.00	76.80	72.00	75.01
1084	NASDAQ	MRKR	Thu, Nov 12, 2015	76.80	76.80	68.41	72.60
1083	NASDAQ	MRKR	Wed, Nov 11, 2015	76.20	77.40	73.20	74.40
1082	NASDAQ	MRKR	Tue, Nov 10, 2015	87.00	88.80	75.36	77.76
1081	NASDAQ	MRKR	Mon, Nov 9, 2015	85.20	90.12	79.80	87.00
1080	NASDAQ	MRKR	Fri, Nov 6, 2015	74.40	89.88	74.40	87.60
1079	NASDAQ	MRKR	Thu, Nov 5, 2015	73.20	75.92	73.20	73.50
1078	NASDAQ	MRKR	Wed, Nov 4, 2015	74.40	74.40	71.89	72.61
1077	NASDAQ	MRKR	Tue, Nov 3, 2015	74.40	75.61	72.00	73.14
1076	NASDAQ	MRKR	Mon, Nov 2, 2015	73.08	75.60	67.80	73.20
1075	NASDAQ	MRKR	Fri, Oct 30, 2015	68.40	73.20	66.24	71.40
1074	NASDAQ	MRKR	Thu, Oct 29, 2015	67.50	68.97	66.00	67.20
1073	NASDAQ	MRKR	Wed, Oct 28, 2015	64.80	69.00	64.80	66.97
1072	NASDAQ	MRKR	Tue, Oct 27, 2015	66.60	68.28	63.84	65.28
1071	NASDAQ	MRKR	Mon, Oct 26, 2015	66.24	68.99	64.92	66.30
1070	NASDAQ	MRKR	Fri, Oct 23, 2015	68.41	68.64	64.46	66.00
1069	NASDAQ	MRKR	Thu, Oct 22, 2015	70.98	72.01	67.80	68.40
1068	NASDAQ	MRKR	Wed, Oct 21, 2015	70.80	73.20	67.44	70.98
1067	NASDAQ	MRKR	Tue, Oct 20, 2015	74.40	74.40	66.30	69.12
1066	NASDAQ	MRKR	Mon, Oct 19, 2015	73.20	74.40	69.00	73.20
1065	NASDAQ	MRKR	Fri, Oct 16, 2015	76.95	78.00	72.00	73.20
1064	NASDAQ	MRKR	Thu, Oct 15, 2015	70.68	76.80	70.20	76.74
1063	NASDAQ	MRKR	Wed, Oct 14, 2015	66.60	70.80	63.72	70.80
1062	NASDAQ	MRKR	Tue, Oct 13, 2015	69.75	70.60	64.61	66.60
1061	NASDAQ	MRKR	Mon, Oct 12, 2015	72.60	73.80	63.00	69.90
1060	NASDAQ	MRKR	Fri, Oct 9, 2015	72.60	75.54	69.60	73.20
1059	NASDAQ	MRKR	Thu, Oct 8, 2015	77.64	77.88	72.00	72.00
1058	NASDAQ	MRKR	Wed, Oct 7, 2015	73.90	81.07	72.00	77.40
1057	NASDAQ	MRKR	Tue, Oct 6, 2015	76.80	79.80	71.40	73.80
1056	NASDAQ	MRKR	Mon, Oct 5, 2015	73.81	77.96	72.01	75.72
1055	NASDAQ	MRKR	Fri, Oct 2, 2015	74.42	74.64	69.60	72.00
1054	NASDAQ	MRKR	Thu, Oct 1, 2015	73.20	75.48	70.21	73.80
1053	NASDAQ	MRKR	Wed, Sep 30, 2015	67.20	78.00	67.20	74.04
1052	NASDAQ	MRKR	Tue, Sep 29, 2015	70.80	71.40	65.04	67.20
1051	NASDAQ	MRKR	Mon, Sep 28, 2015	71.40	73.22	67.20	70.80
1050	NASDAQ	MRKR	Fri, Sep 25, 2015	72.48	78.00	69.60	73.20
1049	NASDAQ	MRKR	Thu, Sep 24, 2015	78.00	79.20	67.44	72.60
1048	NASDAQ	MRKR	Wed, Sep 23, 2015	79.80	82.98	75.72	78.00
1047	NASDAQ	MRKR	Tue, Sep 22, 2015	80.40	83.88	72.00	78.00
1046	NASDAQ	MRKR	Mon, Sep 21, 2015	61.20	76.80	61.20	76.20
1045	NASDAQ	MRKR	Fri, Sep 18, 2015	58.21	61.20	55.44	61.08
1044	NASDAQ	MRKR	Thu, Sep 17, 2015	64.68	64.68	56.40	61.20
1043	NASDAQ	MRKR	Wed, Sep 16, 2015	83.69	83.99	58.80	62.40
1042	NASDAQ	MRKR	Tue, Sep 15, 2015	63.48	81.60	62.94	80.40
1041	NASDAQ	MRKR	Mon, Sep 14, 2015	61.14	61.20	59.68	60.00
1040	NASDAQ	MRKR	Fri, Sep 11, 2015	60.00	62.36	55.20	60.60
1039	NASDAQ	MRKR	Thu, Sep 10, 2015	57.18	61.68	50.40	57.96
1038	NASDAQ	MRKR	Wed, Sep 9, 2015	52.80	64.20	52.56	56.28
1037	NASDAQ	MRKR	Tue, Sep 8, 2015	37.92	54.00	37.92	54.00
1036	NASDAQ	MRKR	Fri, Sep 4, 2015	42.72	43.14	36.92	41.70
1035	NASDAQ	MRKR	Thu, Sep 3, 2015	46.74	48.00	43.08	43.20
1034	NASDAQ	MRKR	Wed, Sep 2, 2015	42.90	47.04	42.16	46.80
1033	NASDAQ	MRKR	Tue, Sep 1, 2015	43.20	44.39	41.52	42.89
1032	NASDAQ	MRKR	Mon, Aug 31, 2015	46.80	46.80	42.35	44.39
1031	NASDAQ	MRKR	Fri, Aug 28, 2015	46.93	47.04	45.12	46.20
1030	NASDAQ	MRKR	Thu, Aug 27, 2015	46.92	48.89	43.92	47.40
1029	NASDAQ	MRKR	Wed, Aug 26, 2015	52.68	54.00	45.84	48.00
1028	NASDAQ	MRKR	Tue, Aug 25, 2015	53.88	53.88	50.64	52.72
1027	NASDAQ	MRKR	Mon, Aug 24, 2015	52.80	57.02	48.00	51.61
1026	NASDAQ	MRKR	Fri, Aug 21, 2015	55.20	55.20	51.60	54.00
1025	NASDAQ	MRKR	Thu, Aug 20, 2015	57.60	58.56	53.88	55.80
1024	NASDAQ	MRKR	Wed, Aug 19, 2015	59.88	59.88	52.44	54.60
1023	NASDAQ	MRKR	Tue, Aug 18, 2015	59.40	61.20	57.06	58.80
1022	NASDAQ	MRKR	Mon, Aug 17, 2015	57.60	61.08	57.60	58.80
1021	NASDAQ	MRKR	Fri, Aug 14, 2015	57.72	60.00	56.64	60.00
1020	NASDAQ	MRKR	Thu, Aug 13, 2015	56.40	62.04	56.40	58.20
1019	NASDAQ	MRKR	Wed, Aug 12, 2015	61.54	61.54	52.72	56.40
1018	NASDAQ	MRKR	Tue, Aug 11, 2015	73.20	73.80	60.00	60.96
1017	NASDAQ	MRKR	Mon, Aug 10, 2015	68.40	75.60	67.20	69.00
1016	NASDAQ	MRKR	Fri, Aug 7, 2015	61.20	67.20	60.36	67.20
1015	NASDAQ	MRKR	Thu, Aug 6, 2015	61.32	61.96	59.52	61.20
1014	NASDAQ	MRKR	Wed, Aug 5, 2015	61.80	62.88	60.00	62.28
1013	NASDAQ	MRKR	Tue, Aug 4, 2015	62.40	64.08	59.52	62.40
1012	NASDAQ	MRKR	Mon, Aug 3, 2015	61.20	64.80	57.84	63.60
1011	NASDAQ	MRKR	Fri, Jul 31, 2015	61.20	65.88	59.40	62.88
1010	NASDAQ	MRKR	Thu, Jul 30, 2015	60.00	64.74	60.00	60.00
1009	NASDAQ	MRKR	Wed, Jul 29, 2015	58.92	61.20	55.21	60.00
1008	NASDAQ	MRKR	Tue, Jul 28, 2015	67.68	67.68	58.80	60.00
1007	NASDAQ	MRKR	Mon, Jul 27, 2015	62.40	69.60	61.92	67.20
1006	NASDAQ	MRKR	Fri, Jul 24, 2015	69.00	69.00	58.80	61.80
1005	NASDAQ	MRKR	Thu, Jul 23, 2015	57.59	69.00	57.01	69.00
1004	NASDAQ	MRKR	Wed, Jul 22, 2015	66.00	66.00	54.84	58.08
1003	NASDAQ	MRKR	Tue, Jul 21, 2015	70.80	72.00	56.41	66.00
1002	NASDAQ	MRKR	Mon, Jul 20, 2015	88.80	88.80	76.92	76.92
1001	NASDAQ	MRKR	Fri, Jul 17, 2015	99.60	99.60	78.29	90.00
1000	NASDAQ	MRKR	Thu, Jul 16, 2015	96.00	105.00	91.32	99.60
999	NASDAQ	MRKR	Wed, Jul 15, 2015	94.92	95.34	90.00	95.34
998	NASDAQ	MRKR	Tue, Jul 14, 2015	92.40	100.80	82.08	95.40
997	NASDAQ	MRKR	Mon, Jul 13, 2015	99.12	102.00	87.60	93.60
996	NASDAQ	MRKR	Fri, Jul 10, 2015	105.60	109.14	96.95	99.60
995	NASDAQ	MRKR	Thu, Jul 9, 2015	120.00	121.80	104.40	109.98
994	NASDAQ	MRKR	Wed, Jul 8, 2015	118.80	130.80	114.00	116.40
993	NASDAQ	MRKR	Tue, Jul 7, 2015	112.20	124.80	106.80	116.40
992	NASDAQ	MRKR	Mon, Jul 6, 2015	121.20	130.80	106.20	112.80
991	NASDAQ	MRKR	Thu, Jul 2, 2015	125.40	129.60	117.74	122.40
990	NASDAQ	MRKR	Wed, Jul 1, 2015	120.00	140.40	120.00	126.00
989	NASDAQ	MRKR	Tue, Jun 30, 2015	108.00	126.00	90.00	115.20
988	NASDAQ	MRKR	Mon, Jun 29, 2015	136.80	136.80	93.60	108.00
987	NASDAQ	MRKR	Fri, Jun 26, 2015	153.60	154.20	126.00	138.00
986	NASDAQ	MRKR	Thu, Jun 25, 2015	175.20	176.40	147.60	153.60
985	NASDAQ	MRKR	Wed, Jun 24, 2015	183.00	183.60	152.40	176.40
984	NASDAQ	MRKR	Tue, Jun 23, 2015	146.40	205.20	144.00	181.20
983	NASDAQ	MRKR	Mon, Jun 22, 2015	125.40	147.60	121.20	138.00
982	NASDAQ	MRKR	Fri, Jun 19, 2015	130.20	141.60	115.44	124.80
981	NASDAQ	MRKR	Thu, Jun 18, 2015	105.36	135.60	102.24	124.80
980	NASDAQ	MRKR	Wed, Jun 17, 2015	108.00	109.06	98.40	104.40
979	NASDAQ	MRKR	Tue, Jun 16, 2015	109.91	115.20	103.21	109.08
978	NASDAQ	MRKR	Mon, Jun 15, 2015	99.00	112.80	96.00	108.00
977	NASDAQ	MRKR	Fri, Jun 12, 2015	92.38	105.60	86.40	99.84
976	NASDAQ	MRKR	Thu, Jun 11, 2015	90.61	94.80	86.58	91.20
975	NASDAQ	MRKR	Wed, Jun 10, 2015	102.59	105.48	91.20	97.20
974	NASDAQ	MRKR	Tue, Jun 9, 2015	100.20	114.00	90.00	100.80
973	NASDAQ	MRKR	Mon, Jun 8, 2015	77.99	102.00	77.40	97.44
972	NASDAQ	MRKR	Fri, Jun 5, 2015	72.00	77.40	66.60	75.31
971	NASDAQ	MRKR	Thu, Jun 4, 2015	73.62	80.40	60.72	71.99
970	NASDAQ	MRKR	Wed, Jun 3, 2015	47.28	73.20	47.28	68.40
969	NASDAQ	MRKR	Tue, Jun 2, 2015	42.00	46.80	40.26	46.80
968	NASDAQ	MRKR	Mon, Jun 1, 2015	40.80	42.00	39.31	41.40
967	NASDAQ	MRKR	Fri, May 29, 2015	43.20	43.20	28.80	39.72
966	NASDAQ	MRKR	Thu, May 28, 2015	45.72	46.20	40.92	43.20
965	NASDAQ	MRKR	Wed, May 27, 2015	47.52	47.64	44.46	45.60
964	NASDAQ	MRKR	Tue, May 26, 2015	46.80	47.40	45.12	46.68
963	NASDAQ	MRKR	Fri, May 22, 2015	45.72	49.14	43.44	47.40
962	NASDAQ	MRKR	Thu, May 21, 2015	50.88	50.88	43.21	45.60
961	NASDAQ	MRKR	Wed, May 20, 2015	40.44	49.92	37.80	49.20
960	NASDAQ	MRKR	Tue, May 19, 2015	40.20	40.20	37.20	39.36
959	NASDAQ	MRKR	Mon, May 18, 2015	33.60	45.00	33.60	40.80
958	NASDAQ	MRKR	Fri, May 15, 2015	34.20	35.76	32.76	35.40
957	NASDAQ	MRKR	Thu, May 14, 2015	34.29	36.60	33.72	34.09
956	NASDAQ	MRKR	Wed, May 13, 2015	37.74	38.28	34.20	36.12
955	NASDAQ	MRKR	Tue, May 12, 2015	38.40	39.60	31.21	37.68
954	NASDAQ	MRKR	Mon, May 11, 2015	27.48	37.20	26.71	36.60
953	NASDAQ	MRKR	Fri, May 8, 2015	24.24	27.90	22.92	27.90
952	NASDAQ	MRKR	Thu, May 7, 2015	20.40	25.08	20.28	25.08
951	NASDAQ	MRKR	Wed, May 6, 2015	20.40	20.40	19.80	20.28
950	NASDAQ	MRKR	Tue, May 5, 2015	22.20	22.20	19.80	19.80
949	NASDAQ	MRKR	Mon, May 4, 2015	22.32	22.50	22.20	22.50
948	NASDAQ	MRKR	Fri, May 1, 2015	23.40	23.70	22.92	23.55
947	NASDAQ	MRKR	Thu, Apr 30, 2015	23.40	24.00	23.40	23.70
946	NASDAQ	MRKR	Wed, Apr 29, 2015	23.40	23.70	23.40	23.70
945	NASDAQ	MRKR	Tue, Apr 28, 2015	24.00	24.00	23.40	24.00
944	NASDAQ	MRKR	Mon, Apr 27, 2015	24.60	24.60	23.40	23.40
943	NASDAQ	MRKR	Fri, Apr 24, 2015	24.36	24.60	23.40	23.40
942	NASDAQ	MRKR	Thu, Apr 23, 2015	24.60	24.60	22.92	23.40
941	NASDAQ	MRKR	Wed, Apr 22, 2015	22.80	22.92	22.80	22.92
940	NASDAQ	MRKR	Tue, Apr 21, 2015	23.70	24.60	22.80	22.80
939	NASDAQ	MRKR	Mon, Apr 20, 2015	23.99	24.60	22.80	22.80
938	NASDAQ	MRKR	Fri, Apr 17, 2015	23.40	24.00	21.73	24.00
937	NASDAQ	MRKR	Thu, Apr 16, 2015	23.22	24.00	22.80	22.92
936	NASDAQ	MRKR	Wed, Apr 15, 2015	24.00	25.20	21.61	24.00
935	NASDAQ	MRKR	Tue, Apr 14, 2015	23.69	25.19	21.60	22.20
934	NASDAQ	MRKR	Mon, Apr 13, 2015	24.00	25.80	21.60	21.60
933	NASDAQ	MRKR	Fri, Apr 10, 2015	23.99	25.20	22.80	22.80
932	NASDAQ	MRKR	Thu, Apr 9, 2015	24.00	24.00	21.60	22.80
931	NASDAQ	MRKR	Wed, Apr 8, 2015	22.80	24.00	21.60	21.60
930	NASDAQ	MRKR	Tue, Apr 7, 2015	24.00	26.40	21.60	22.80
929	NASDAQ	MRKR	Mon, Apr 6, 2015	25.20	25.20	21.61	25.20
928	NASDAQ	MRKR	Thu, Apr 2, 2015	24.00	25.20	23.99	25.20
927	NASDAQ	MRKR	Wed, Apr 1, 2015	25.20	25.20	24.00	24.00
926	NASDAQ	MRKR	Tue, Mar 31, 2015	24.60	26.28	24.60	24.84
925	NASDAQ	MRKR	Mon, Mar 30, 2015	26.88	27.00	24.60	24.60
924	NASDAQ	MRKR	Fri, Mar 27, 2015	25.79	31.80	25.50	27.60
923	NASDAQ	MRKR	Thu, Mar 26, 2015	28.80	28.80	24.60	25.79
922	NASDAQ	MRKR	Wed, Mar 25, 2015	27.60	28.80	25.21	28.80
921	NASDAQ	MRKR	Tue, Mar 24, 2015	26.40	30.00	26.10	27.60
920	NASDAQ	MRKR	Mon, Mar 23, 2015	25.80	27.00	25.80	26.40
919	NASDAQ	MRKR	Fri, Mar 20, 2015	25.50	26.40	25.20	25.20
918	NASDAQ	MRKR	Thu, Mar 19, 2015	26.40	26.40	24.00	25.20
917	NASDAQ	MRKR	Wed, Mar 18, 2015	24.24	26.40	24.00	26.40
916	NASDAQ	MRKR	Tue, Mar 17, 2015	22.80	25.20	22.32	22.33
915	NASDAQ	MRKR	Mon, Mar 16, 2015	24.30	24.30	21.18	21.60
914	NASDAQ	MRKR	Fri, Mar 13, 2015	24.60	24.60	22.80	24.60
913	NASDAQ	MRKR	Thu, Mar 12, 2015	24.00	25.20	24.00	24.00
912	NASDAQ	MRKR	Wed, Mar 11, 2015	24.60	25.80	24.00	24.00
911	NASDAQ	MRKR	Tue, Mar 10, 2015	24.29	24.36	21.84	22.21
910	NASDAQ	MRKR	Mon, Mar 9, 2015	25.20	25.80	23.41	24.29
909	NASDAQ	MRKR	Fri, Mar 6, 2015	24.00	26.40	24.00	25.20
908	NASDAQ	MRKR	Thu, Mar 5, 2015	25.80	25.80	22.20	23.40
907	NASDAQ	MRKR	Wed, Mar 4, 2015	25.80	26.40	24.60	26.40
906	NASDAQ	MRKR	Tue, Mar 3, 2015	26.40	27.00	24.60	26.28
905	NASDAQ	MRKR	Mon, Mar 2, 2015	26.40	28.20	25.80	26.52
904	NASDAQ	MRKR	Fri, Feb 27, 2015	25.20	26.73	24.60	26.40
903	NASDAQ	MRKR	Thu, Feb 26, 2015	27.00	27.60	24.25	25.68
902	NASDAQ	MRKR	Wed, Feb 25, 2015	26.40	27.60	24.24	27.60
901	NASDAQ	MRKR	Tue, Feb 24, 2015	28.80	28.80	24.12	27.60
900	NASDAQ	MRKR	Mon, Feb 23, 2015	32.40	33.60	25.20	27.12
899	NASDAQ	MRKR	Fri, Feb 20, 2015	29.40	34.08	29.28	32.20
898	NASDAQ	MRKR	Thu, Feb 19, 2015	22.08	34.80	21.90	28.20
897	NASDAQ	MRKR	Wed, Feb 18, 2015	17.40	23.88	16.92	21.84
896	NASDAQ	MRKR	Tue, Feb 17, 2015	16.20	17.99	14.89	17.99
895	NASDAQ	MRKR	Fri, Feb 13, 2015	15.60	15.90	14.52	14.88
894	NASDAQ	MRKR	Thu, Feb 12, 2015	18.00	18.00	15.24	15.60
893	NASDAQ	MRKR	Wed, Feb 11, 2015	18.00	18.00	16.32	17.40
892	NASDAQ	MRKR	Tue, Feb 10, 2015	15.60	19.20	15.24	17.34
891	NASDAQ	MRKR	Mon, Feb 9, 2015	16.80	16.80	14.82	15.36
890	NASDAQ	MRKR	Fri, Feb 6, 2015	16.92	18.00	16.20	16.80
889	NASDAQ	MRKR	Thu, Feb 5, 2015	16.20	17.88	15.60	16.92
888	NASDAQ	MRKR	Wed, Feb 4, 2015	19.44	19.44	15.00	16.20
887	NASDAQ	MRKR	Tue, Feb 3, 2015	22.08	22.08	19.92	20.10
886	NASDAQ	MRKR	Mon, Feb 2, 2015	22.08	22.08	21.60	21.87
885	NASDAQ	MRKR	Fri, Jan 30, 2015	22.08	22.08	21.60	21.84
884	NASDAQ	MRKR	Thu, Jan 29, 2015	21.96	22.20	21.60	21.60
883	NASDAQ	MRKR	Wed, Jan 28, 2015	23.40	23.40	21.60	21.60
882	NASDAQ	MRKR	Tue, Jan 27, 2015	24.00	24.00	22.92	22.92
881	NASDAQ	MRKR	Mon, Jan 26, 2015	22.20	25.20	21.60	24.00
880	NASDAQ	MRKR	Fri, Jan 23, 2015	20.40	23.40	18.60	22.20
879	NASDAQ	MRKR	Thu, Jan 22, 2015	24.60	24.84	18.60	20.40
878	NASDAQ	MRKR	Wed, Jan 21, 2015	27.60	28.20	24.60	24.96
877	NASDAQ	MRKR	Tue, Jan 20, 2015	27.00	29.28	26.40	26.40
876	NASDAQ	MRKR	Fri, Jan 16, 2015	26.88	26.88	26.64	26.88
875	NASDAQ	MRKR	Thu, Jan 15, 2015	27.60	30.00	24.60	26.40
874	NASDAQ	MRKR	Wed, Jan 14, 2015	26.40	30.00	25.80	27.00
873	NASDAQ	MRKR	Tue, Jan 13, 2015	25.08	28.80	22.80	25.80
872	NASDAQ	MRKR	Mon, Jan 12, 2015	40.80	43.20	23.04	23.04
871	NASDAQ	MRKR	Fri, Jan 9, 2015	36.60	39.60	36.02	38.40
870	NASDAQ	MRKR	Thu, Jan 8, 2015	38.40	40.80	36.02	36.02
869	NASDAQ	MRKR	Wed, Jan 7, 2015	37.20	42.00	37.20	38.40
868	NASDAQ	MRKR	Tue, Jan 6, 2015	36.00	37.20	34.82	36.00
867	NASDAQ	MRKR	Mon, Jan 5, 2015	36.00	40.80	33.00	38.40
866	NASDAQ	MRKR	Fri, Jan 2, 2015	33.60	36.00	33.10	33.10
865	NASDAQ	MRKR	Wed, Dec 31, 2014	36.00	38.40	33.60	33.60
864	NASDAQ	MRKR	Tue, Dec 30, 2014	39.60	40.80	34.21	35.40
863	NASDAQ	MRKR	Mon, Dec 29, 2014	31.20	40.80	31.20	40.80
862	NASDAQ	MRKR	Fri, Dec 26, 2014	31.20	32.40	31.20	31.91
861	NASDAQ	MRKR	Wed, Dec 24, 2014	28.80	31.80	28.80	30.12
860	NASDAQ	MRKR	Tue, Dec 23, 2014	28.80	30.00	28.80	28.80
859	NASDAQ	MRKR	Mon, Dec 22, 2014	27.00	31.20	25.80	27.18
858	NASDAQ	MRKR	Fri, Dec 19, 2014	23.40	28.20	23.40	26.40
857	NASDAQ	MRKR	Thu, Dec 18, 2014	30.00	32.40	20.40	24.48
856	NASDAQ	MRKR	Wed, Dec 17, 2014	31.80	32.40	30.00	30.00
855	NASDAQ	MRKR	Tue, Dec 16, 2014	36.00	37.20	31.80	32.26
854	NASDAQ	MRKR	Mon, Dec 15, 2014	40.80	40.80	37.20	37.20
853	NASDAQ	MRKR	Fri, Dec 12, 2014	42.00	43.20	40.78	40.78
852	NASDAQ	MRKR	Thu, Dec 11, 2014	44.40	46.80	42.00	43.36
851	NASDAQ	MRKR	Wed, Dec 10, 2014	43.20	44.40	41.98	44.40
850	NASDAQ	MRKR	Tue, Dec 9, 2014	42.00	44.40	41.96	41.96
849	NASDAQ	MRKR	Mon, Dec 8, 2014	42.00	44.40	42.00	44.40
848	NASDAQ	MRKR	Fri, Dec 5, 2014	43.80	43.80	41.37	41.37
847	NASDAQ	MRKR	Thu, Dec 4, 2014	42.00	45.60	42.00	44.04
846	NASDAQ	MRKR	Wed, Dec 3, 2014	44.40	44.70	40.81	41.80
845	NASDAQ	MRKR	Tue, Dec 2, 2014	48.00	48.00	43.80	45.27
844	NASDAQ	MRKR	Mon, Dec 1, 2014	46.80	46.80	45.11	45.11
843	NASDAQ	MRKR	Fri, Nov 28, 2014	48.00	48.00	46.10	46.10
842	NASDAQ	MRKR	Wed, Nov 26, 2014	48.00	49.20	41.40	44.58
841	NASDAQ	MRKR	Tue, Nov 25, 2014	46.80	49.20	44.40	45.05
840	NASDAQ	MRKR	Mon, Nov 24, 2014	44.40	49.20	44.40	45.80
839	NASDAQ	MRKR	Fri, Nov 21, 2014	45.60	46.80	43.44	43.44
838	NASDAQ	MRKR	Thu, Nov 20, 2014	51.60	52.80	43.80	46.10
837	NASDAQ	MRKR	Wed, Nov 19, 2014	54.00	56.40	49.20	50.95
836	NASDAQ	MRKR	Tue, Nov 18, 2014	45.60	58.80	42.00	48.90
835	NASDAQ	MRKR	Mon, Nov 17, 2014	36.00	46.80	34.80	43.73
834	NASDAQ	MRKR	Fri, Nov 14, 2014	38.70	38.70	34.80	34.80
833	NASDAQ	MRKR	Thu, Nov 13, 2014	39.60	39.60	37.80	37.80
832	NASDAQ	MRKR	Wed, Nov 12, 2014	42.00	42.60	39.00	39.00
831	NASDAQ	MRKR	Tue, Nov 11, 2014	40.81	45.00	40.20	42.00
830	NASDAQ	MRKR	Mon, Nov 10, 2014	45.60	49.80	42.00	45.60
829	NASDAQ	MRKR	Fri, Nov 7, 2014	43.20	45.60	40.20	45.60
828	NASDAQ	MRKR	Thu, Nov 6, 2014	49.20	50.40	39.60	43.20
827	NASDAQ	MRKR	Wed, Nov 5, 2014	48.00	50.40	46.80	48.00
826	NASDAQ	MRKR	Tue, Nov 4, 2014	51.60	54.00	46.20	47.40
825	NASDAQ	MRKR	Mon, Nov 3, 2014	45.60	50.40	43.20	46.80
824	NASDAQ	MRKR	Fri, Oct 31, 2014	44.40	45.60	40.80	45.60
823	NASDAQ	MRKR	Thu, Oct 30, 2014	44.40	44.40	36.60	43.20
822	NASDAQ	MRKR	Wed, Oct 29, 2014	57.59	57.59	39.72	39.72
821	NASDAQ	MRKR	Tue, Oct 28, 2014	36.00	57.48	36.00	52.80
820	NASDAQ	MRKR	Mon, Oct 27, 2014	37.20	39.60	35.40	36.00
819	NASDAQ	MRKR	Fri, Oct 24, 2014	37.20	42.00	36.00	37.20
818	NASDAQ	MRKR	Thu, Oct 23, 2014	39.60	39.60	36.00	38.40
817	NASDAQ	MRKR	Wed, Oct 22, 2014	47.40	47.40	33.60	39.60
816	NASDAQ	MRKR	Tue, Oct 21, 2014	42.00	47.64	30.61	47.64
815	NASDAQ	MRKR	Mon, Oct 20, 2014	45.60	45.60	40.20	42.00
814	NASDAQ	MRKR	Fri, Oct 17, 2014	46.20	48.00	42.00	45.60
813	NASDAQ	MRKR	Thu, Oct 16, 2014	52.80	52.80	39.96	42.00
812	NASDAQ	MRKR	Wed, Oct 15, 2014	60.00	60.00	45.61	51.60
811	NASDAQ	MRKR	Tue, Oct 14, 2014	66.00	66.00	56.40	60.00
810	NASDAQ	MRKR	Mon, Oct 13, 2014	66.00	72.00	66.00	66.00
809	NASDAQ	MRKR	Fri, Oct 10, 2014	71.99	72.00	66.00	66.00
808	NASDAQ	MRKR	Thu, Oct 9, 2014	74.39	75.60	62.76	68.40
807	NASDAQ	MRKR	Wed, Oct 8, 2014	87.00	88.80	61.20	75.00
806	NASDAQ	MRKR	Tue, Oct 7, 2014	84.00	91.20	82.80	87.00
805	NASDAQ	MRKR	Mon, Oct 6, 2014	67.20	81.60	67.20	81.60
804	NASDAQ	MRKR	Fri, Oct 3, 2014	74.40	74.40	69.60	70.80
803	NASDAQ	MRKR	Thu, Oct 2, 2014	70.80	72.96	67.20	70.80
802	NASDAQ	MRKR	Wed, Oct 1, 2014	79.20	79.20	68.40	68.40
801	NASDAQ	MRKR	Tue, Sep 30, 2014	79.20	79.20	74.40	75.60
800	NASDAQ	MRKR	Mon, Sep 29, 2014	72.00	78.00	72.00	75.60
799	NASDAQ	MRKR	Fri, Sep 26, 2014	79.80	82.20	67.20	67.44
798	NASDAQ	MRKR	Thu, Sep 25, 2014	93.00	93.00	77.04	80.40
797	NASDAQ	MRKR	Wed, Sep 24, 2014	105.60	108.00	85.20	85.20
796	NASDAQ	MRKR	Tue, Sep 23, 2014	109.20	112.20	104.40	104.40
795	NASDAQ	MRKR	Mon, Sep 22, 2014	118.80	118.80	111.60	112.20
794	NASDAQ	MRKR	Fri, Sep 19, 2014	117.60	117.60	114.00	117.00
793	NASDAQ	MRKR	Thu, Sep 18, 2014	116.40	118.56	115.20	116.40
792	NASDAQ	MRKR	Wed, Sep 17, 2014	116.40	116.40	114.00	116.40
791	NASDAQ	MRKR	Tue, Sep 16, 2014	112.80	119.76	111.60	118.32
790	NASDAQ	MRKR	Mon, Sep 15, 2014	120.00	120.00	112.80	112.80
789	NASDAQ	MRKR	Fri, Sep 12, 2014	129.60	129.60	117.60	118.80
788	NASDAQ	MRKR	Thu, Sep 11, 2014	134.40	134.40	123.60	123.60
787	NASDAQ	MRKR	Wed, Sep 10, 2014	128.40	141.60	128.40	135.60
786	NASDAQ	MRKR	Tue, Sep 9, 2014	130.80	134.40	126.00	128.40
785	NASDAQ	MRKR	Mon, Sep 8, 2014	132.00	132.00	126.00	126.00
784	NASDAQ	MRKR	Fri, Sep 5, 2014	130.80	138.00	130.80	134.40
783	NASDAQ	MRKR	Thu, Sep 4, 2014	132.00	132.00	128.40	128.40
782	NASDAQ	MRKR	Wed, Sep 3, 2014	132.00	132.00	127.20	132.00
781	NASDAQ	MRKR	Tue, Sep 2, 2014	140.40	140.40	124.80	132.00
780	NASDAQ	MRKR	Fri, Aug 29, 2014	144.00	144.00	138.00	138.00
779	NASDAQ	MRKR	Thu, Aug 28, 2014	144.00	144.00	126.00	126.00
778	NASDAQ	MRKR	Wed, Aug 27, 2014	145.20	145.20	144.00	144.00
777	NASDAQ	MRKR	Tue, Aug 26, 2014	148.80	148.80	142.80	142.80
776	NASDAQ	MRKR	Mon, Aug 25, 2014	156.00	156.00	145.20	148.80
775	NASDAQ	MRKR	Fri, Aug 22, 2014	154.80	154.80	150.00	150.00
774	NASDAQ	MRKR	Thu, Aug 21, 2014	156.00	156.00	156.00	156.00
773	NASDAQ	MRKR	Wed, Aug 20, 2014	148.80	154.80	138.00	150.00
772	NASDAQ	MRKR	Tue, Aug 19, 2014	162.00	162.00	150.00	150.00
771	NASDAQ	MRKR	Mon, Aug 18, 2014	152.40	164.40	152.40	164.40
770	NASDAQ	MRKR	Fri, Aug 15, 2014	147.60	156.00	147.60	150.00
769	NASDAQ	MRKR	Thu, Aug 14, 2014	153.60	156.00	148.80	150.00
768	NASDAQ	MRKR	Wed, Aug 13, 2014	162.00	164.40	156.00	156.00
767	NASDAQ	MRKR	Tue, Aug 12, 2014	189.60	189.60	156.00	169.20
766	NASDAQ	MRKR	Mon, Aug 11, 2014	186.00	198.00	174.00	192.00
765	NASDAQ	MRKR	Fri, Aug 8, 2014	174.00	186.00	168.00	186.00
764	NASDAQ	MRKR	Thu, Aug 7, 2014	156.00	174.00	152.40	174.00
763	NASDAQ	MRKR	Wed, Aug 6, 2014	156.00	156.00	150.00	154.80
762	NASDAQ	MRKR	Tue, Aug 5, 2014	162.00	162.00	144.00	156.00
761	NASDAQ	MRKR	Mon, Aug 4, 2014	163.20	180.00	156.00	156.00
760	NASDAQ	MRKR	Fri, Aug 1, 2014	172.80	172.80	162.00	163.20
759	NASDAQ	MRKR	Thu, Jul 31, 2014	174.00	175.20	166.80	172.80
758	NASDAQ	MRKR	Wed, Jul 30, 2014	170.40	174.00	168.00	171.60
757	NASDAQ	MRKR	Tue, Jul 29, 2014	171.60	172.80	169.20	171.60
756	NASDAQ	MRKR	Mon, Jul 28, 2014	172.80	172.80	168.00	169.20
755	NASDAQ	MRKR	Fri, Jul 25, 2014	168.00	174.00	166.80	172.80
754	NASDAQ	MRKR	Thu, Jul 24, 2014	177.60	177.60	166.80	166.80
753	NASDAQ	MRKR	Wed, Jul 23, 2014	179.28	180.00	164.40	172.80
752	NASDAQ	MRKR	Tue, Jul 22, 2014	180.00	180.00	168.00	173.75
751	NASDAQ	MRKR	Mon, Jul 21, 2014	177.60	184.80	176.40	180.00
750	NASDAQ	MRKR	Fri, Jul 18, 2014	180.00	180.00	174.00	177.60
749	NASDAQ	MRKR	Thu, Jul 17, 2014	186.00	186.00	175.20	176.40
748	NASDAQ	MRKR	Wed, Jul 16, 2014	182.40	188.40	182.40	186.00
747	NASDAQ	MRKR	Tue, Jul 15, 2014	192.00	192.00	181.20	192.00
746	NASDAQ	MRKR	Mon, Jul 14, 2014	204.00	205.20	192.00	192.00
745	NASDAQ	MRKR	Fri, Jul 11, 2014	213.60	213.60	198.00	200.28
744	NASDAQ	MRKR	Thu, Jul 10, 2014	199.20	216.00	199.20	216.00
743	NASDAQ	MRKR	Wed, Jul 9, 2014	217.20	217.20	192.00	201.60
742	NASDAQ	MRKR	Tue, Jul 8, 2014	264.00	264.00	217.20	228.00
741	NASDAQ	MRKR	Mon, Jul 7, 2014	288.00	288.00	264.00	264.00
740	NASDAQ	MRKR	Thu, Jul 3, 2014	270.00	300.00	264.00	288.00
739	NASDAQ	MRKR	Wed, Jul 2, 2014	270.00	300.00	259.20	300.00
738	NASDAQ	MRKR	Tue, Jul 1, 2014	234.00	270.00	231.60	255.60
737	NASDAQ	MRKR	Mon, Jun 30, 2014	216.00	231.60	216.00	231.60
736	NASDAQ	MRKR	Fri, Jun 27, 2014	199.20	216.00	199.20	216.00
735	NASDAQ	MRKR	Thu, Jun 26, 2014	192.00	199.20	187.20	193.20
734	NASDAQ	MRKR	Wed, Jun 25, 2014	186.00	198.00	186.00	192.00
733	NASDAQ	MRKR	Tue, Jun 24, 2014	199.20	199.20	186.00	186.00
732	NASDAQ	MRKR	Mon, Jun 23, 2014	200.40	200.40	196.80	199.20
731	NASDAQ	MRKR	Fri, Jun 20, 2014	192.00	199.20	192.00	194.44
730	NASDAQ	MRKR	Thu, Jun 19, 2014	171.00	228.00	168.00	195.60
729	NASDAQ	MRKR	Wed, Jun 18, 2014	193.20	193.20	180.00	180.00
728	NASDAQ	MRKR	Tue, Jun 17, 2014	194.40	200.40	162.00	195.60
727	NASDAQ	MRKR	Mon, Jun 16, 2014	228.00	228.00	200.40	200.40
726	NASDAQ	MRKR	Fri, Jun 13, 2014	204.00	216.00	196.80	216.00
725	NASDAQ	MRKR	Thu, Jun 12, 2014	180.00	204.00	180.00	204.00
724	NASDAQ	MRKR	Wed, Jun 11, 2014	181.20	189.60	163.20	168.00
723	NASDAQ	MRKR	Tue, Jun 10, 2014	159.60	177.60	150.00	177.60
722	NASDAQ	MRKR	Mon, Jun 9, 2014	178.80	178.80	150.00	159.60
721	NASDAQ	MRKR	Fri, Jun 6, 2014	182.28	182.40	162.00	179.88
720	NASDAQ	MRKR	Thu, Jun 5, 2014	188.40	189.36	182.40	182.40
719	NASDAQ	MRKR	Wed, Jun 4, 2014	187.20	189.60	182.40	186.00
718	NASDAQ	MRKR	Tue, Jun 3, 2014	201.60	202.80	186.00	186.00
717	NASDAQ	MRKR	Mon, Jun 2, 2014	187.20	202.80	187.20	198.00
716	NASDAQ	MRKR	Fri, May 30, 2014	222.00	226.80	180.00	186.00
715	NASDAQ	MRKR	Thu, May 29, 2014	238.80	238.80	216.00	216.00
714	NASDAQ	MRKR	Wed, May 28, 2014	237.60	238.80	216.00	238.80
713	NASDAQ	MRKR	Tue, May 27, 2014	204.00	237.60	204.00	236.40
712	NASDAQ	MRKR	Fri, May 23, 2014	210.00	214.80	192.00	199.20
711	NASDAQ	MRKR	Thu, May 22, 2014	239.52	239.52	199.20	204.00
710	NASDAQ	MRKR	Wed, May 21, 2014	288.00	288.00	216.00	241.20
709	NASDAQ	MRKR	Tue, May 20, 2014	303.84	303.84	277.68	288.00
708	NASDAQ	MRKR	Mon, May 19, 2014	312.00	312.00	301.20	303.60
707	NASDAQ	MRKR	Fri, May 16, 2014	324.00	324.00	312.00	312.00
706	NASDAQ	MRKR	Thu, May 15, 2014	318.00	324.00	310.80	310.80
705	NASDAQ	MRKR	Wed, May 14, 2014	324.00	328.80	318.00	324.00
704	NASDAQ	MRKR	Tue, May 13, 2014	342.00	343.20	324.00	324.00
703	NASDAQ	MRKR	Mon, May 12, 2014	362.40	362.40	336.00	346.80
702	NASDAQ	MRKR	Fri, May 9, 2014	390.00	390.00	360.00	372.00
701	NASDAQ	MRKR	Thu, May 8, 2014	393.60	393.60	360.00	380.40
700	NASDAQ	MRKR	Wed, May 7, 2014	396.00	408.00	384.00	396.00
699	NASDAQ	MRKR	Tue, May 6, 2014	424.80	440.40	396.00	396.00
698	NASDAQ	MRKR	Mon, May 5, 2014	396.00	414.00	384.00	387.60
697	NASDAQ	MRKR	Fri, May 2, 2014	390.00	391.20	387.60	387.60
696	NASDAQ	MRKR	Thu, May 1, 2014	390.00	390.00	386.40	386.40
695	NASDAQ	MRKR	Wed, Apr 30, 2014	355.20	390.00	355.20	387.60
694	NASDAQ	MRKR	Tue, Apr 29, 2014	354.00	358.08	351.60	358.08
693	NASDAQ	MRKR	Mon, Apr 28, 2014	351.60	351.60	351.60	351.60
692	NASDAQ	MRKR	Fri, Apr 25, 2014	348.00	358.80	342.00	351.60
691	NASDAQ	MRKR	Thu, Apr 24, 2014	334.08	342.00	334.08	342.00
690	NASDAQ	MRKR	Wed, Apr 23, 2014	324.00	342.00	324.00	326.40
689	NASDAQ	MRKR	Tue, Apr 22, 2014	319.20	336.00	319.20	325.20
688	NASDAQ	MRKR	Mon, Apr 21, 2014	324.00	336.00	300.00	318.00
687	NASDAQ	MRKR	Thu, Apr 17, 2014	324.00	354.00	324.00	324.00
686	NASDAQ	MRKR	Wed, Apr 16, 2014	301.20	354.00	301.20	354.00
685	NASDAQ	MRKR	Tue, Apr 15, 2014	336.00	336.00	300.00	300.00
684	NASDAQ	MRKR	Mon, Apr 14, 2014	390.00	390.00	330.00	336.00
683	NASDAQ	MRKR	Fri, Apr 11, 2014	391.20	392.40	391.20	391.20
682	NASDAQ	MRKR	Thu, Apr 10, 2014	410.40	410.40	390.00	391.20
681	NASDAQ	MRKR	Wed, Apr 9, 2014	414.00	420.00	414.00	420.00
680	NASDAQ	MRKR	Tue, Apr 8, 2014	422.40	432.00	402.00	415.20
679	NASDAQ	MRKR	Mon, Apr 7, 2014	426.00	438.00	426.00	426.00
678	NASDAQ	MRKR	Fri, Apr 4, 2014	474.00	474.00	420.00	426.00
677	NASDAQ	MRKR	Thu, Apr 3, 2014	480.00	490.80	456.00	477.60
676	NASDAQ	MRKR	Wed, Apr 2, 2014	438.00	480.00	414.00	480.00
675	NASDAQ	MRKR	Tue, Apr 1, 2014	438.00	438.00	414.00	438.00
674	NASDAQ	MRKR	Mon, Mar 31, 2014	490.80	490.80	420.00	450.00
673	NASDAQ	MRKR	Fri, Mar 28, 2014	480.00	501.60	480.00	493.20
672	NASDAQ	MRKR	Thu, Mar 27, 2014	546.00	548.40	456.00	480.00
671	NASDAQ	MRKR	Wed, Mar 26, 2014	558.00	560.40	543.60	546.00
670	NASDAQ	MRKR	Tue, Mar 25, 2014	558.00	594.00	540.00	582.00
669	NASDAQ	MRKR	Mon, Feb 24, 2014	342.00	348.00	240.00	348.00
668	NASDAQ	MRKR	Fri, Feb 21, 2014	276.00	324.00	254.40	312.00
667	NASDAQ	MRKR	Thu, Feb 20, 2014	272.40	288.00	264.00	270.00
666	NASDAQ	MRKR	Wed, Feb 19, 2014	312.00	312.00	222.00	222.00
665	NASDAQ	MRKR	Tue, Feb 18, 2014	264.00	312.00	252.00	312.00
664	NASDAQ	MRKR	Fri, Feb 14, 2014	240.00	288.00	229.20	264.00
663	NASDAQ	MRKR	Thu, Feb 13, 2014	252.00	264.00	252.00	264.00
662	NASDAQ	MRKR	Wed, Feb 12, 2014	192.00	252.00	192.00	252.00
661	NASDAQ	MRKR	Tue, Feb 11, 2014	300.00	300.00	240.00	276.00
660	NASDAQ	MRKR	Mon, Feb 10, 2014	348.00	360.00	267.60	300.00
659	NASDAQ	MRKR	Fri, Feb 7, 2014	312.00	354.00	265.20	354.00
658	NASDAQ	MRKR	Thu, Feb 6, 2014	240.00	354.00	228.00	324.00
657	NASDAQ	MRKR	Wed, Feb 5, 2014	240.00	240.00	228.00	228.00
656	NASDAQ	MRKR	Tue, Feb 4, 2014	240.00	246.00	228.00	240.00
655	NASDAQ	MRKR	Mon, Feb 3, 2014	241.20	252.00	240.00	240.00
654	NASDAQ	MRKR	Fri, Jan 31, 2014	217.20	244.80	217.20	244.80
653	NASDAQ	MRKR	Thu, Jan 30, 2014	222.00	228.00	211.20	223.20
652	NASDAQ	MRKR	Wed, Jan 29, 2014	222.00	244.80	198.00	200.40
651	NASDAQ	MRKR	Tue, Jan 28, 2014	252.00	252.00	193.20	222.00
650	NASDAQ	MRKR	Mon, Jan 27, 2014	279.60	330.00	252.00	252.00
649	NASDAQ	MRKR	Fri, Jan 24, 2014	254.40	264.00	230.40	230.40
648	NASDAQ	MRKR	Wed, Jan 22, 2014	258.00	285.60	228.00	276.00
647	NASDAQ	MRKR	Tue, Jan 21, 2014	228.00	258.00	216.00	250.80
646	NASDAQ	MRKR	Fri, Jan 17, 2014	288.00	302.40	240.00	240.00
645	NASDAQ	MRKR	Thu, Jan 16, 2014	240.00	288.00	235.20	288.00
644	NASDAQ	MRKR	Wed, Jan 15, 2014	210.00	300.00	210.00	240.00
643	NASDAQ	MRKR	Tue, Jan 14, 2014	196.80	252.00	196.80	240.00
642	NASDAQ	MRKR	Mon, Jan 13, 2014	204.00	216.00	189.60	204.00
641	NASDAQ	MRKR	Fri, Jan 10, 2014	223.20	223.20	192.00	204.00
640	NASDAQ	MRKR	Thu, Jan 9, 2014	204.00	240.00	204.00	222.00
639	NASDAQ	MRKR	Wed, Jan 8, 2014	216.00	222.00	204.00	204.00
638	NASDAQ	MRKR	Tue, Jan 7, 2014	240.00	240.00	216.00	222.00
637	NASDAQ	MRKR	Mon, Jan 6, 2014	252.00	252.00	217.20	240.00
636	NASDAQ	MRKR	Fri, Jan 3, 2014	222.00	288.00	222.00	252.00
635	NASDAQ	MRKR	Thu, Jan 2, 2014	218.40	229.20	188.40	189.60
634	NASDAQ	MRKR	Tue, Dec 31, 2013	214.80	229.20	192.00	216.00
633	NASDAQ	MRKR	Mon, Dec 30, 2013	210.00	236.40	189.60	204.00
632	NASDAQ	MRKR	Fri, Dec 27, 2013	252.00	252.00	187.20	205.20
631	NASDAQ	MRKR	Thu, Dec 26, 2013	202.80	204.00	180.00	181.20
630	NASDAQ	MRKR	Tue, Dec 24, 2013	190.80	192.00	180.00	192.00
629	NASDAQ	MRKR	Mon, Dec 23, 2013	192.00	194.40	169.20	180.00
628	NASDAQ	MRKR	Fri, Dec 20, 2013	174.00	202.80	174.00	192.00
627	NASDAQ	MRKR	Thu, Dec 19, 2013	152.40	174.00	152.40	174.00
626	NASDAQ	MRKR	Wed, Dec 18, 2013	181.20	181.20	150.00	151.20
625	NASDAQ	MRKR	Tue, Dec 17, 2013	178.80	204.00	178.80	181.20
624	NASDAQ	MRKR	Mon, Dec 16, 2013	216.00	216.00	170.40	204.00
623	NASDAQ	MRKR	Fri, Dec 13, 2013	240.00	345.60	205.20	211.20
622	NASDAQ	MRKR	Thu, Dec 12, 2013	208.80	324.00	204.00	264.00
621	NASDAQ	MRKR	Wed, Dec 11, 2013	228.00	228.00	184.80	205.20
620	NASDAQ	MRKR	Tue, Dec 10, 2013	223.20	240.00	217.20	217.20
619	NASDAQ	MRKR	Mon, Dec 9, 2013	240.00	240.00	217.20	240.00
618	NASDAQ	MRKR	Fri, Dec 6, 2013	282.00	282.00	240.00	240.00
617	NASDAQ	MRKR	Thu, Dec 5, 2013	264.00	282.00	252.00	253.20
616	NASDAQ	MRKR	Wed, Dec 4, 2013	300.00	300.00	240.00	280.80
615	NASDAQ	MRKR	Tue, Dec 3, 2013	368.40	368.40	301.20	301.20
614	NASDAQ	MRKR	Mon, Dec 2, 2013	408.00	408.00	372.00	372.00
613	NASDAQ	MRKR	Fri, Nov 29, 2013	399.60	408.00	378.00	379.20
612	NASDAQ	MRKR	Wed, Nov 27, 2013	378.00	402.00	330.00	402.00
611	NASDAQ	MRKR	Tue, Nov 26, 2013	400.80	408.00	354.00	360.00
610	NASDAQ	MRKR	Mon, Nov 25, 2013	348.00	418.80	348.00	400.80
609	NASDAQ	MRKR	Fri, Nov 22, 2013	480.00	480.00	301.20	355.20
608	NASDAQ	MRKR	Thu, Nov 21, 2013	348.00	420.00	259.20	336.00
607	NASDAQ	MRKR	Wed, Nov 20, 2013	204.00	348.00	175.20	294.00
606	NASDAQ	MRKR	Tue, Nov 19, 2013	193.20	193.20	139.20	174.00
605	NASDAQ	MRKR	Mon, Nov 18, 2013	133.20	174.00	132.00	168.00
604	NASDAQ	MRKR	Fri, Nov 15, 2013	120.00	129.60	118.80	129.60
603	NASDAQ	MRKR	Thu, Nov 14, 2013	120.00	138.00	112.80	117.60
602	NASDAQ	MRKR	Wed, Nov 13, 2013	144.00	156.00	120.00	123.60
601	NASDAQ	MRKR	Tue, Nov 12, 2013	150.00	156.00	132.00	134.40
600	NASDAQ	MRKR	Mon, Nov 11, 2013	168.00	168.00	144.00	168.00
599	NASDAQ	MRKR	Fri, Nov 8, 2013	168.00	168.00	156.00	168.00
598	NASDAQ	MRKR	Thu, Nov 7, 2013	174.00	192.00	170.40	170.40
597	NASDAQ	MRKR	Wed, Nov 6, 2013	193.20	194.40	174.00	174.00
596	NASDAQ	MRKR	Tue, Nov 5, 2013	163.20	198.00	163.20	190.80
595	NASDAQ	MRKR	Mon, Nov 4, 2013	192.00	192.00	168.00	168.00
594	NASDAQ	MRKR	Fri, Nov 1, 2013	188.40	192.00	156.00	192.00
593	NASDAQ	MRKR	Thu, Oct 31, 2013	172.80	188.40	158.40	188.40
592	NASDAQ	MRKR	Wed, Oct 30, 2013	188.40	188.40	171.60	178.80
591	NASDAQ	MRKR	Tue, Oct 29, 2013	180.00	202.80	171.60	189.60
590	NASDAQ	MRKR	Mon, Oct 28, 2013	216.00	216.00	180.00	183.60
589	NASDAQ	MRKR	Fri, Oct 25, 2013	240.00	241.20	192.00	192.00
588	NASDAQ	MRKR	Thu, Oct 24, 2013	174.00	240.00	174.00	216.00
587	NASDAQ	MRKR	Wed, Oct 23, 2013	150.00	178.80	144.00	174.00
586	NASDAQ	MRKR	Tue, Oct 22, 2013	144.00	150.00	126.00	150.00
585	NASDAQ	MRKR	Mon, Oct 21, 2013	138.00	144.00	138.00	138.00
584	NASDAQ	MRKR	Fri, Oct 18, 2013	142.80	144.00	121.20	144.00
583	NASDAQ	MRKR	Thu, Oct 17, 2013	120.00	120.00	118.80	120.00
582	NASDAQ	MRKR	Wed, Oct 16, 2013	96.00	124.80	96.00	108.00
581	NASDAQ	MRKR	Tue, Oct 15, 2013	114.00	120.00	108.00	114.00
580	NASDAQ	MRKR	Mon, Oct 14, 2013	120.00	124.80	108.00	120.00
579	NASDAQ	MRKR	Fri, Oct 11, 2013	124.80	124.80	106.80	120.00
578	NASDAQ	MRKR	Thu, Oct 10, 2013	130.80	130.80	117.60	124.80
577	NASDAQ	MRKR	Wed, Oct 9, 2013	186.00	186.00	92.40	116.40
576	NASDAQ	MRKR	Tue, Oct 8, 2013	108.00	108.00	74.40	82.80
575	NASDAQ	MRKR	Mon, Oct 7, 2013	96.00	106.80	85.20	106.80
574	NASDAQ	MRKR	Fri, Oct 4, 2013	96.00	114.00	96.00	98.40
573	NASDAQ	MRKR	Thu, Oct 3, 2013	148.80	148.80	108.00	108.00
572	NASDAQ	MRKR	Wed, Oct 2, 2013	120.00	126.00	120.00	120.00
571	NASDAQ	MRKR	Tue, Oct 1, 2013	144.00	144.00	120.00	120.00
570	NASDAQ	MRKR	Mon, Sep 30, 2013	138.00	148.80	126.00	144.00
569	NASDAQ	MRKR	Fri, Sep 27, 2013	183.60	183.60	122.40	142.80
568	NASDAQ	MRKR	Thu, Sep 26, 2013	210.00	210.00	180.00	180.00
567	NASDAQ	MRKR	Wed, Sep 25, 2013	198.00	216.00	181.20	210.00
566	NASDAQ	MRKR	Tue, Sep 24, 2013	198.00	210.00	180.00	198.00
565	NASDAQ	MRKR	Mon, Sep 23, 2013	204.00	224.40	180.00	180.00
564	NASDAQ	MRKR	Fri, Sep 20, 2013	228.00	228.00	150.00	204.00
563	NASDAQ	MRKR	Thu, Sep 19, 2013	126.00	228.00	121.20	180.00
562	NASDAQ	MRKR	Wed, Sep 18, 2013	121.20	134.40	120.00	134.40
561	NASDAQ	MRKR	Tue, Sep 17, 2013	134.40	134.40	121.20	134.40
560	NASDAQ	MRKR	Mon, Sep 16, 2013	135.60	138.00	132.00	132.00
559	NASDAQ	MRKR	Fri, Sep 13, 2013	142.80	142.80	135.60	138.00
558	NASDAQ	MRKR	Thu, Sep 12, 2013	150.00	150.00	120.00	142.80
557	NASDAQ	MRKR	Wed, Sep 11, 2013	130.80	150.00	130.80	150.00
556	NASDAQ	MRKR	Tue, Sep 10, 2013	150.00	150.00	126.00	132.00
555	NASDAQ	MRKR	Mon, Sep 9, 2013	138.00	156.00	126.00	150.00
554	NASDAQ	MRKR	Fri, Sep 6, 2013	126.00	136.80	121.20	133.20
553	NASDAQ	MRKR	Thu, Sep 5, 2013	120.00	126.00	120.00	126.00
552	NASDAQ	MRKR	Wed, Sep 4, 2013	132.00	138.00	126.00	126.00
551	NASDAQ	MRKR	Tue, Sep 3, 2013	156.00	156.00	144.00	144.00
550	NASDAQ	MRKR	Fri, Aug 30, 2013	121.20	150.00	121.20	144.00
549	NASDAQ	MRKR	Thu, Aug 29, 2013	132.00	138.00	132.00	138.00
548	NASDAQ	MRKR	Wed, Aug 28, 2013	121.20	138.00	121.20	136.80
547	NASDAQ	MRKR	Tue, Aug 27, 2013	144.00	168.00	120.00	126.00
546	NASDAQ	MRKR	Mon, Aug 26, 2013	174.00	180.00	144.00	144.00
545	NASDAQ	MRKR	Fri, Aug 23, 2013	96.00	144.00	96.00	144.00
544	NASDAQ	MRKR	Thu, Aug 22, 2013	144.00	144.00	90.00	96.00
543	NASDAQ	MRKR	Wed, Aug 21, 2013	126.00	151.20	122.40	144.00
542	NASDAQ	MRKR	Tue, Aug 20, 2013	162.00	178.80	150.00	151.20
541	NASDAQ	MRKR	Mon, Aug 19, 2013	168.00	174.00	144.00	144.00
540	NASDAQ	MRKR	Fri, Aug 16, 2013	189.60	189.60	169.20	174.00
539	NASDAQ	MRKR	Thu, Aug 15, 2013	187.20	204.00	180.00	187.20
538	NASDAQ	MRKR	Wed, Aug 14, 2013	186.00	196.80	180.00	183.60
537	NASDAQ	MRKR	Tue, Aug 13, 2013	182.40	196.80	182.40	196.80
536	NASDAQ	MRKR	Mon, Aug 12, 2013	193.20	204.00	182.40	182.40
535	NASDAQ	MRKR	Fri, Aug 9, 2013	216.00	216.00	180.00	189.60
534	NASDAQ	MRKR	Thu, Aug 8, 2013	210.00	228.00	168.00	214.80
533	NASDAQ	MRKR	Wed, Aug 7, 2013	250.80	250.80	210.00	210.00
532	NASDAQ	MRKR	Tue, Aug 6, 2013	234.00	250.80	216.00	250.80
531	NASDAQ	MRKR	Mon, Aug 5, 2013	226.80	232.80	226.80	232.80
530	NASDAQ	MRKR	Fri, Aug 2, 2013	217.20	232.80	217.20	226.80
529	NASDAQ	MRKR	Thu, Aug 1, 2013	228.00	228.00	217.20	217.20
528	NASDAQ	MRKR	Wed, Jul 31, 2013	231.60	246.00	211.20	217.20
527	NASDAQ	MRKR	Tue, Jul 30, 2013	253.20	253.20	231.60	231.60
526	NASDAQ	MRKR	Mon, Jul 29, 2013	277.20	285.60	240.00	240.00
525	NASDAQ	MRKR	Fri, Jul 26, 2013	265.20	300.00	240.00	240.00
524	NASDAQ	MRKR	Thu, Jul 25, 2013	300.00	300.00	276.00	276.00
523	NASDAQ	MRKR	Wed, Jul 24, 2013	261.60	285.60	253.20	264.00
522	NASDAQ	MRKR	Tue, Jul 23, 2013	272.40	280.80	254.40	254.40
521	NASDAQ	MRKR	Mon, Jul 22, 2013	244.80	277.20	244.80	273.60
520	NASDAQ	MRKR	Fri, Jul 19, 2013	278.40	278.40	274.80	276.00
519	NASDAQ	MRKR	Thu, Jul 18, 2013	300.00	345.60	276.00	278.40
518	NASDAQ	MRKR	Wed, Jul 17, 2013	336.00	336.00	300.00	300.00
517	NASDAQ	MRKR	Tue, Jul 16, 2013	276.00	358.80	252.00	312.00
516	NASDAQ	MRKR	Mon, Jul 15, 2013	300.00	300.00	240.00	240.00
515	NASDAQ	MRKR	Fri, Jul 12, 2013	282.00	306.00	264.00	306.00
514	NASDAQ	MRKR	Thu, Jul 11, 2013	324.00	324.00	264.00	264.00
513	NASDAQ	MRKR	Wed, Jul 10, 2013	312.00	324.00	277.20	310.80
512	NASDAQ	MRKR	Tue, Jul 9, 2013	324.00	324.00	289.20	291.60
511	NASDAQ	MRKR	Mon, Jul 8, 2013	360.00	360.00	300.00	300.00
510	NASDAQ	MRKR	Fri, Jul 5, 2013	276.00	384.00	276.00	348.00
509	NASDAQ	MRKR	Wed, Jul 3, 2013	301.20	336.00	276.00	276.00
508	NASDAQ	MRKR	Tue, Jul 2, 2013	348.00	348.00	297.60	345.60
507	NASDAQ	MRKR	Mon, Jul 1, 2013	360.00	360.00	324.00	324.00
506	NASDAQ	MRKR	Thu, Jun 27, 2013	408.00	420.00	372.00	372.00
505	NASDAQ	MRKR	Wed, Jun 26, 2013	406.80	406.80	360.00	405.60
504	NASDAQ	MRKR	Tue, Jun 25, 2013	406.80	420.00	356.40	360.00
503	NASDAQ	MRKR	Mon, Jun 24, 2013	367.20	450.00	360.00	402.00
502	NASDAQ	MRKR	Fri, Jun 21, 2013	402.00	456.00	372.00	414.00
501	NASDAQ	MRKR	Thu, Jun 20, 2013	444.00	453.60	396.00	453.60
500	NASDAQ	MRKR	Wed, Jun 19, 2013	480.00	480.00	408.00	441.60
499	NASDAQ	MRKR	Tue, Jun 18, 2013	452.40	480.00	420.00	420.00
498	NASDAQ	MRKR	Mon, Jun 17, 2013	490.80	492.00	420.00	420.00
497	NASDAQ	MRKR	Fri, Jun 14, 2013	408.00	420.00	361.20	408.00
496	NASDAQ	MRKR	Thu, Jun 13, 2013	456.00	456.00	360.00	408.00
495	NASDAQ	MRKR	Wed, Jun 12, 2013	468.00	468.00	385.20	385.20
494	NASDAQ	MRKR	Tue, Jun 11, 2013	444.00	504.00	360.00	422.40
493	NASDAQ	MRKR	Mon, Jun 10, 2013	429.60	492.00	426.00	480.00
492	NASDAQ	MRKR	Fri, Jun 7, 2013	480.00	550.80	421.20	421.20
491	NASDAQ	MRKR	Thu, Jun 6, 2013	654.00	654.00	480.00	481.20
490	NASDAQ	MRKR	Wed, Jun 5, 2013	600.00	660.00	585.60	602.40
489	NASDAQ	MRKR	Tue, Jun 4, 2013	602.40	660.00	585.60	596.40
488	NASDAQ	MRKR	Mon, Jun 3, 2013	600.00	912.00	600.00	682.80
487	NASDAQ	MRKR	Fri, May 31, 2013	644.40	648.00	583.20	583.20
486	NASDAQ	MRKR	Thu, May 30, 2013	648.00	720.00	558.00	645.60
485	NASDAQ	MRKR	Wed, May 29, 2013	780.00	780.00	600.00	644.40
484	NASDAQ	MRKR	Tue, May 28, 2013	720.00	864.00	712.80	778.80
483	NASDAQ	MRKR	Fri, May 24, 2013	840.00	840.00	624.00	662.40
482	NASDAQ	MRKR	Thu, May 23, 2013	696.00	888.00	588.00	720.00
481	NASDAQ	MRKR	Wed, May 22, 2013	660.00	660.00	516.00	584.40
480	NASDAQ	MRKR	Tue, May 21, 2013	696.00	706.80	576.00	651.60
479	NASDAQ	MRKR	Mon, May 20, 2013	666.00	780.00	588.00	600.00
478	NASDAQ	MRKR	Thu, Apr 18, 2013	876.00	876.00	607.20	624.00
477	NASDAQ	MRKR	Wed, Apr 17, 2013	960.00	960.00	780.00	866.40
476	NASDAQ	MRKR	Tue, Apr 16, 2013	840.00	994.80	840.00	924.00
475	NASDAQ	MRKR	Mon, Apr 15, 2013	984.00	1080.00	840.00	840.00
474	NASDAQ	MRKR	Fri, Apr 12, 2013	1056.00	1188.00	960.00	984.00
473	NASDAQ	MRKR	Thu, Apr 11, 2013	986.40	1200.00	986.40	1032.00
472	NASDAQ	MRKR	Wed, Apr 10, 2013	1200.00	1260.00	1020.00	1080.00
471	NASDAQ	MRKR	Tue, Apr 9, 2013	1140.00	1296.00	1140.00	1260.00
470	NASDAQ	MRKR	Mon, Apr 8, 2013	1140.00	1260.00	1116.00	1128.00
469	NASDAQ	MRKR	Fri, Apr 5, 2013	1080.00	1260.00	1080.00	1110.00
468	NASDAQ	MRKR	Thu, Apr 4, 2013	1200.00	1200.00	1080.00	1092.00
467	NASDAQ	MRKR	Wed, Apr 3, 2013	1200.00	1200.00	1110.00	1200.00
466	NASDAQ	MRKR	Tue, Apr 2, 2013	1200.00	1200.00	1140.00	1200.00
465	NASDAQ	MRKR	Mon, Apr 1, 2013	1248.00	1248.00	1140.00	1140.00
464	NASDAQ	MRKR	Thu, Mar 28, 2013	1224.00	1224.00	1106.40	1200.00
463	NASDAQ	MRKR	Wed, Mar 27, 2013	1260.00	1260.00	1201.20	1201.20
462	NASDAQ	MRKR	Tue, Mar 26, 2013	1201.20	1260.00	1201.20	1224.00
461	NASDAQ	MRKR	Mon, Mar 25, 2013	1320.00	1320.00	1224.00	1224.00
460	NASDAQ	MRKR	Fri, Mar 22, 2013	1320.00	1464.00	1200.00	1201.20
459	NASDAQ	MRKR	Thu, Mar 21, 2013	1320.00	1344.00	1260.00	1260.00
458	NASDAQ	MRKR	Wed, Mar 20, 2013	1428.00	1440.00	1261.20	1320.00
457	NASDAQ	MRKR	Tue, Mar 19, 2013	1320.00	1440.00	1200.00	1296.00
456	NASDAQ	MRKR	Mon, Mar 18, 2013	1320.00	1464.00	1200.00	1200.00
455	NASDAQ	MRKR	Fri, Mar 15, 2013	1320.00	1440.00	1212.00	1440.00
454	NASDAQ	MRKR	Thu, Mar 14, 2013	1344.00	1464.00	1318.80	1320.00
453	NASDAQ	MRKR	Wed, Mar 13, 2013	1488.00	1488.00	1332.00	1464.00
452	NASDAQ	MRKR	Tue, Mar 12, 2013	1478.40	1500.00	1440.00	1488.00
451	NASDAQ	MRKR	Mon, Mar 11, 2013	1462.80	1480.80	1440.00	1478.40
450	NASDAQ	MRKR	Fri, Mar 8, 2013	1332.00	1440.00	1320.00	1440.00
449	NASDAQ	MRKR	Thu, Mar 7, 2013	1440.00	1440.00	1332.00	1368.00
448	NASDAQ	MRKR	Wed, Mar 6, 2013	1141.20	1440.00	1141.20	1356.00
447	NASDAQ	MRKR	Tue, Mar 5, 2013	1200.00	1206.00	1116.00	1200.00
446	NASDAQ	MRKR	Mon, Mar 4, 2013	1200.00	1248.00	1104.00	1105.20
445	NASDAQ	MRKR	Fri, Mar 1, 2013	1200.00	1308.00	1200.00	1218.00
444	NASDAQ	MRKR	Thu, Feb 28, 2013	1308.00	1308.00	1200.00	1200.00
443	NASDAQ	MRKR	Wed, Feb 27, 2013	1392.00	1392.00	1236.00	1260.00
442	NASDAQ	MRKR	Tue, Feb 26, 2013	1320.00	1404.00	1320.00	1392.00
441	NASDAQ	MRKR	Mon, Feb 25, 2013	1408.80	1416.00	1200.00	1368.00
440	NASDAQ	MRKR	Fri, Feb 22, 2013	1440.00	1440.00	1320.00	1408.80
439	NASDAQ	MRKR	Thu, Feb 21, 2013	1464.00	1488.00	1392.00	1404.00
438	NASDAQ	MRKR	Wed, Feb 20, 2013	1392.00	1536.00	1380.00	1388.40
437	NASDAQ	MRKR	Tue, Feb 19, 2013	1392.00	1488.00	1392.00	1464.00
436	NASDAQ	MRKR	Fri, Feb 15, 2013	1560.00	1560.00	1392.00	1440.00
435	NASDAQ	MRKR	Thu, Feb 14, 2013	1464.00	1608.00	1386.00	1500.00
434	NASDAQ	MRKR	Wed, Feb 13, 2013	1386.00	1524.00	1386.00	1452.00
433	NASDAQ	MRKR	Tue, Feb 12, 2013	1560.00	1560.00	1428.00	1428.00
432	NASDAQ	MRKR	Mon, Feb 11, 2013	1560.00	1800.00	1440.00	1560.00
431	NASDAQ	MRKR	Fri, Feb 8, 2013	1458.00	1476.00	1392.00	1404.00
430	NASDAQ	MRKR	Thu, Feb 7, 2013	1476.00	1548.00	1386.00	1458.00
429	NASDAQ	MRKR	Wed, Feb 6, 2013	1620.00	1728.00	1452.00	1452.00
428	NASDAQ	MRKR	Tue, Feb 5, 2013	1734.00	1752.00	1620.00	1620.00
427	NASDAQ	MRKR	Mon, Feb 4, 2013	1620.00	1734.00	1596.00	1680.00
426	NASDAQ	MRKR	Fri, Feb 1, 2013	1680.00	1878.00	1572.00	1620.00
425	NASDAQ	MRKR	Thu, Jan 31, 2013	1914.00	1920.00	1800.00	1800.00
424	NASDAQ	MRKR	Wed, Jan 30, 2013	1740.00	1920.00	1740.00	1896.00
423	NASDAQ	MRKR	Tue, Jan 29, 2013	1740.00	1896.00	1740.00	1800.00
422	NASDAQ	MRKR	Mon, Jan 28, 2013	1678.80	1908.00	1678.80	1800.00
421	NASDAQ	MRKR	Fri, Jan 25, 2013	1560.00	1704.00	1560.00	1704.00
420	NASDAQ	MRKR	Thu, Jan 24, 2013	1536.00	1560.00	1440.00	1536.00
419	NASDAQ	MRKR	Wed, Jan 23, 2013	1494.00	1560.00	1494.00	1500.00
418	NASDAQ	MRKR	Tue, Jan 22, 2013	1236.00	1668.00	1236.00	1494.00
417	NASDAQ	MRKR	Fri, Jan 18, 2013	1248.00	1266.00	1200.00	1236.00
416	NASDAQ	MRKR	Thu, Jan 17, 2013	1284.00	1284.00	1212.00	1248.00
415	NASDAQ	MRKR	Wed, Jan 16, 2013	1224.00	1290.00	1224.00	1260.00
414	NASDAQ	MRKR	Tue, Jan 15, 2013	1344.00	1344.00	1212.00	1224.00
413	NASDAQ	MRKR	Mon, Jan 14, 2013	1440.00	1440.00	1320.00	1326.00
412	NASDAQ	MRKR	Fri, Jan 11, 2013	1467.60	1482.00	1380.00	1440.00
411	NASDAQ	MRKR	Thu, Jan 10, 2013	1590.00	1596.00	1440.00	1453.20
410	NASDAQ	MRKR	Wed, Jan 9, 2013	1440.00	1620.00	1440.00	1560.00
409	NASDAQ	MRKR	Tue, Jan 8, 2013	1548.00	1614.00	1440.00	1560.00
408	NASDAQ	MRKR	Mon, Jan 7, 2013	1440.00	1560.00	1440.00	1494.00
407	NASDAQ	MRKR	Fri, Jan 4, 2013	1500.00	1500.00	1320.00	1416.00
406	NASDAQ	MRKR	Thu, Jan 3, 2013	1320.00	1500.00	1296.00	1500.00
405	NASDAQ	MRKR	Wed, Jan 2, 2013	1440.00	1500.00	1320.00	1320.00
404	NASDAQ	MRKR	Mon, Dec 31, 2012	1428.00	1440.00	1320.00	1440.00
403	NASDAQ	MRKR	Fri, Dec 28, 2012	1200.00	1380.00	1104.00	1380.00
402	NASDAQ	MRKR	Thu, Dec 27, 2012	1188.00	1248.00	1104.00	1152.00
401	NASDAQ	MRKR	Wed, Dec 26, 2012	1224.00	1224.00	1152.00	1224.00
400	NASDAQ	MRKR	Mon, Dec 24, 2012	1296.00	1308.00	1200.00	1218.00
399	NASDAQ	MRKR	Fri, Dec 21, 2012	1200.00	1308.00	1200.00	1200.00
398	NASDAQ	MRKR	Thu, Dec 20, 2012	1308.00	1308.00	1088.40	1236.00
397	NASDAQ	MRKR	Wed, Dec 19, 2012	1428.00	1494.00	1104.00	1308.00
396	NASDAQ	MRKR	Tue, Dec 18, 2012	1176.00	1434.00	1176.00	1428.00
395	NASDAQ	MRKR	Mon, Dec 17, 2012	1044.00	1212.00	1044.00	1152.00
394	NASDAQ	MRKR	Fri, Dec 14, 2012	1008.00	1080.00	960.00	1074.00
393	NASDAQ	MRKR	Thu, Dec 13, 2012	1063.20	1140.00	864.00	1008.00
392	NASDAQ	MRKR	Wed, Dec 12, 2012	1202.40	1206.00	1062.00	1116.00
391	NASDAQ	MRKR	Tue, Dec 11, 2012	1134.00	1188.00	1128.00	1188.00
390	NASDAQ	MRKR	Mon, Dec 10, 2012	1128.00	1212.00	1128.00	1134.00
389	NASDAQ	MRKR	Fri, Dec 7, 2012	1224.00	1236.00	1128.00	1140.00
388	NASDAQ	MRKR	Thu, Dec 6, 2012	1260.00	1302.00	1188.00	1236.00
387	NASDAQ	MRKR	Wed, Dec 5, 2012	1206.00	1260.00	1200.00	1260.00
386	NASDAQ	MRKR	Tue, Dec 4, 2012	1161.60	1284.00	1128.00	1200.00
385	NASDAQ	MRKR	Mon, Dec 3, 2012	1236.00	1320.00	1110.00	1122.00
384	NASDAQ	MRKR	Fri, Nov 30, 2012	1254.00	1254.00	1080.00	1080.00
383	NASDAQ	MRKR	Thu, Nov 29, 2012	1260.00	1314.00	1140.00	1200.00
382	NASDAQ	MRKR	Wed, Nov 28, 2012	1266.00	1434.00	1201.20	1314.00
381	NASDAQ	MRKR	Tue, Nov 27, 2012	1422.00	1470.00	1266.00	1266.00
380	NASDAQ	MRKR	Mon, Nov 26, 2012	1380.00	1488.00	1321.20	1380.00
379	NASDAQ	MRKR	Fri, Nov 23, 2012	1398.00	1398.00	1321.20	1380.00
378	NASDAQ	MRKR	Wed, Nov 21, 2012	1452.00	1494.00	1321.20	1321.20
377	NASDAQ	MRKR	Tue, Nov 20, 2012	1332.00	1494.00	1332.00	1440.00
376	NASDAQ	MRKR	Mon, Nov 19, 2012	1440.00	1530.00	1332.00	1332.00
375	NASDAQ	MRKR	Fri, Nov 16, 2012	1380.00	1536.00	1356.00	1368.00
374	NASDAQ	MRKR	Thu, Nov 15, 2012	1440.00	1548.00	1404.00	1536.00
373	NASDAQ	MRKR	Wed, Nov 14, 2012	1440.00	1536.00	1380.00	1500.00
372	NASDAQ	MRKR	Tue, Nov 13, 2012	1380.00	1500.00	1380.00	1440.00
371	NASDAQ	MRKR	Mon, Nov 12, 2012	1560.00	1560.00	1452.00	1500.00
370	NASDAQ	MRKR	Fri, Nov 9, 2012	1500.00	1548.00	1332.00	1500.00
369	NASDAQ	MRKR	Thu, Nov 8, 2012	1440.00	1500.00	1440.00	1440.00
368	NASDAQ	MRKR	Wed, Nov 7, 2012	1368.00	1440.00	1368.00	1440.00
367	NASDAQ	MRKR	Tue, Nov 6, 2012	1440.00	1452.00	1356.00	1368.00
366	NASDAQ	MRKR	Mon, Nov 5, 2012	1340.40	1440.00	1340.40	1440.00
365	NASDAQ	MRKR	Fri, Nov 2, 2012	1284.00	1374.00	1278.00	1356.00
364	NASDAQ	MRKR	Thu, Nov 1, 2012	1380.00	1476.00	1260.00	1260.00
363	NASDAQ	MRKR	Wed, Oct 31, 2012	978.00	1320.00	978.00	1320.00
362	NASDAQ	MRKR	Fri, Oct 26, 2012	1080.00	1080.00	960.00	966.00
361	NASDAQ	MRKR	Thu, Oct 25, 2012	1176.00	1176.00	972.00	1068.00
360	NASDAQ	MRKR	Wed, Oct 24, 2012	1308.00	1320.00	1170.00	1200.00
359	NASDAQ	MRKR	Tue, Oct 23, 2012	1260.00	1272.00	1260.00	1272.00
358	NASDAQ	MRKR	Mon, Oct 22, 2012	1260.00	1260.00	1260.00	1260.00
357	NASDAQ	MRKR	Fri, Oct 19, 2012	1332.00	1332.00	1284.00	1286.40
356	NASDAQ	MRKR	Thu, Oct 18, 2012	1272.00	1312.80	1260.00	1272.00
355	NASDAQ	MRKR	Wed, Oct 17, 2012	1320.00	1342.80	1260.00	1284.00
354	NASDAQ	MRKR	Tue, Oct 16, 2012	1344.00	1344.00	1230.00	1320.00
353	NASDAQ	MRKR	Mon, Oct 15, 2012	1320.00	1392.00	1320.00	1392.00
352	NASDAQ	MRKR	Fri, Oct 12, 2012	1380.00	1398.00	1225.20	1320.00
351	NASDAQ	MRKR	Thu, Oct 11, 2012	1434.00	1434.00	1225.20	1380.00
350	NASDAQ	MRKR	Wed, Oct 10, 2012	1320.00	1434.00	1320.00	1434.00
349	NASDAQ	MRKR	Tue, Oct 9, 2012	1470.00	1470.00	1284.00	1284.00
348	NASDAQ	MRKR	Mon, Oct 8, 2012	1440.00	1482.00	1440.00	1482.00
347	NASDAQ	MRKR	Fri, Oct 5, 2012	1440.00	1524.00	1392.00	1482.00
346	NASDAQ	MRKR	Thu, Oct 4, 2012	1410.00	1488.00	1380.00	1488.00
345	NASDAQ	MRKR	Wed, Oct 3, 2012	1464.00	1464.00	1416.00	1416.00
344	NASDAQ	MRKR	Tue, Oct 2, 2012	1542.00	1542.00	1476.00	1476.00
343	NASDAQ	MRKR	Mon, Oct 1, 2012	1488.00	1548.00	1488.00	1548.00
342	NASDAQ	MRKR	Fri, Sep 28, 2012	1482.00	1530.00	1441.20	1488.00
341	NASDAQ	MRKR	Thu, Sep 27, 2012	1452.00	1554.00	1440.00	1470.00
340	NASDAQ	MRKR	Wed, Sep 26, 2012	1506.00	1554.00	1452.00	1452.00
339	NASDAQ	MRKR	Tue, Sep 25, 2012	1506.00	1638.00	1506.00	1512.00
338	NASDAQ	MRKR	Mon, Sep 24, 2012	1554.00	1554.00	1512.00	1512.00
337	NASDAQ	MRKR	Fri, Sep 21, 2012	1518.00	1530.00	1512.00	1512.00
336	NASDAQ	MRKR	Thu, Sep 20, 2012	1512.00	1584.00	1512.00	1560.00
335	NASDAQ	MRKR	Wed, Sep 19, 2012	1506.00	1560.00	1506.00	1554.00
334	NASDAQ	MRKR	Tue, Sep 18, 2012	1512.00	1584.00	1506.00	1536.00
333	NASDAQ	MRKR	Mon, Sep 17, 2012	1512.00	1620.00	1500.00	1542.00
332	NASDAQ	MRKR	Fri, Sep 14, 2012	1746.00	1746.00	1446.00	1500.00
331	NASDAQ	MRKR	Thu, Sep 13, 2012	1560.00	1560.00	1452.00	1494.00
330	NASDAQ	MRKR	Wed, Sep 12, 2012	1506.00	1506.00	1446.00	1470.00
329	NASDAQ	MRKR	Tue, Sep 11, 2012	1608.00	1740.00	1506.00	1560.00
328	NASDAQ	MRKR	Mon, Sep 10, 2012	1590.00	1608.00	1536.00	1608.00
327	NASDAQ	MRKR	Fri, Sep 7, 2012	1608.00	1608.00	1530.00	1608.00
326	NASDAQ	MRKR	Thu, Sep 6, 2012	1464.00	1608.00	1440.00	1608.00
325	NASDAQ	MRKR	Wed, Sep 5, 2012	1410.00	1620.00	1410.00	1500.00
324	NASDAQ	MRKR	Tue, Sep 4, 2012	1524.00	1524.00	1440.00	1500.00
323	NASDAQ	MRKR	Fri, Aug 31, 2012	1500.00	1500.00	1441.20	1452.00
322	NASDAQ	MRKR	Thu, Aug 30, 2012	1452.00	1680.00	1441.20	1488.00
321	NASDAQ	MRKR	Wed, Aug 29, 2012	1680.00	1704.00	1584.00	1704.00
320	NASDAQ	MRKR	Tue, Aug 28, 2012	1680.00	1776.00	1680.00	1680.00
319	NASDAQ	MRKR	Mon, Aug 27, 2012	1680.00	1776.00	1584.00	1620.00
318	NASDAQ	MRKR	Fri, Aug 24, 2012	1440.00	1776.00	1440.00	1620.00
317	NASDAQ	MRKR	Thu, Aug 23, 2012	1440.00	1560.00	1440.00	1440.00
316	NASDAQ	MRKR	Wed, Aug 22, 2012	1497.60	1560.00	1440.00	1560.00
315	NASDAQ	MRKR	Tue, Aug 21, 2012	1920.00	1920.00	1320.00	1500.00
314	NASDAQ	MRKR	Mon, Aug 20, 2012	1740.00	1920.00	1740.00	1920.00
313	NASDAQ	MRKR	Fri, Aug 17, 2012	1560.00	1800.00	1440.00	1740.00
312	NASDAQ	MRKR	Thu, Aug 16, 2012	1536.00	1620.00	1260.00	1440.00
311	NASDAQ	MRKR	Wed, Aug 15, 2012	1500.00	1560.00	1440.00	1500.00
310	NASDAQ	MRKR	Tue, Aug 14, 2012	1500.00	1500.00	1320.00	1476.00
309	NASDAQ	MRKR	Mon, Aug 13, 2012	1200.00	1440.00	1200.00	1200.00
308	NASDAQ	MRKR	Fri, Aug 10, 2012	1500.00	1608.00	1200.00	1308.00
307	NASDAQ	MRKR	Thu, Aug 9, 2012	1500.00	1560.00	1440.00	1500.00
306	NASDAQ	MRKR	Wed, Aug 8, 2012	1440.00	1500.00	1440.00	1440.00
305	NASDAQ	MRKR	Tue, Aug 7, 2012	1680.00	1680.00	1260.00	1440.00
304	NASDAQ	MRKR	Mon, Aug 6, 2012	1200.00	1680.00	1200.00	1680.00
303	NASDAQ	MRKR	Fri, Aug 3, 2012	1318.80	1318.80	1140.00	1200.00
302	NASDAQ	MRKR	Thu, Aug 2, 2012	1080.00	1092.00	1080.00	1092.00
301	NASDAQ	MRKR	Wed, Aug 1, 2012	1080.00	1092.00	1080.00	1092.00
300	NASDAQ	MRKR	Tue, Jul 31, 2012	1140.00	1200.00	1080.00	1080.00
299	NASDAQ	MRKR	Mon, Jul 30, 2012	1200.00	1200.00	1140.00	1140.00
298	NASDAQ	MRKR	Fri, Jul 27, 2012	1080.00	1440.00	1080.00	1200.00
297	NASDAQ	MRKR	Thu, Jul 26, 2012	1200.00	1200.00	1080.00	1140.00
296	NASDAQ	MRKR	Wed, Jul 25, 2012	1200.00	1200.00	1080.00	1140.00
295	NASDAQ	MRKR	Tue, Jul 24, 2012	1092.00	1200.00	1092.00	1092.00
294	NASDAQ	MRKR	Mon, Jul 23, 2012	1200.00	1200.00	1116.00	1200.00
293	NASDAQ	MRKR	Fri, Jul 20, 2012	1200.00	1200.00	1092.00	1200.00
292	NASDAQ	MRKR	Thu, Jul 19, 2012	1092.00	1440.00	1092.00	1092.00
291	NASDAQ	MRKR	Wed, Jul 18, 2012	1200.00	1200.00	1140.00	1140.00
290	NASDAQ	MRKR	Tue, Jul 17, 2012	1212.00	1320.00	972.00	1188.00
289	NASDAQ	MRKR	Mon, Jul 16, 2012	1236.00	1320.00	1200.00	1260.00
288	NASDAQ	MRKR	Fri, Jul 13, 2012	1428.00	1428.00	1296.00	1296.00
287	NASDAQ	MRKR	Thu, Jul 12, 2012	1440.00	1440.00	1293.60	1428.00
286	NASDAQ	MRKR	Wed, Jul 11, 2012	1344.00	1356.00	1272.00	1272.00
285	NASDAQ	MRKR	Tue, Jul 10, 2012	1438.80	1440.00	1380.00	1440.00
284	NASDAQ	MRKR	Mon, Jul 9, 2012	1416.00	1440.00	1272.00	1440.00
283	NASDAQ	MRKR	Fri, Jul 6, 2012	1320.00	1416.00	1260.00	1260.00
282	NASDAQ	MRKR	Thu, Jul 5, 2012	1212.00	1320.00	1212.00	1320.00
281	NASDAQ	MRKR	Tue, Jul 3, 2012	1320.00	1428.00	1200.00	1320.00
280	NASDAQ	MRKR	Mon, Jul 2, 2012	1380.00	1410.00	1320.00	1392.00
279	NASDAQ	MRKR	Fri, Jun 29, 2012	1440.00	1536.00	1440.00	1440.00
278	NASDAQ	MRKR	Thu, Jun 28, 2012	1560.00	1560.00	1452.00	1536.00
277	NASDAQ	MRKR	Wed, Jun 27, 2012	1560.00	1560.00	1440.00	1440.00
276	NASDAQ	MRKR	Tue, Jun 26, 2012	1320.00	1560.00	1320.00	1440.00
275	NASDAQ	MRKR	Mon, Jun 25, 2012	1260.00	1416.00	1260.00	1320.00
274	NASDAQ	MRKR	Fri, Jun 22, 2012	1320.00	1620.00	1320.00	1440.00
273	NASDAQ	MRKR	Thu, Jun 21, 2012	1440.00	1440.00	1320.00	1320.00
272	NASDAQ	MRKR	Wed, Jun 20, 2012	1500.00	1500.00	1416.00	1416.00
271	NASDAQ	MRKR	Tue, Jun 19, 2012	1440.00	1620.00	1416.00	1416.00
270	NASDAQ	MRKR	Mon, Jun 18, 2012	1440.00	1620.00	1440.00	1560.00
269	NASDAQ	MRKR	Fri, Jun 15, 2012	1680.00	1680.00	1560.00	1560.00
268	NASDAQ	MRKR	Thu, Jun 14, 2012	1680.00	1680.00	1440.00	1680.00
267	NASDAQ	MRKR	Wed, Jun 13, 2012	1440.00	1560.00	1380.00	1380.00
266	NASDAQ	MRKR	Tue, Jun 12, 2012	1680.00	1680.00	1440.00	1464.00
265	NASDAQ	MRKR	Mon, Jun 11, 2012	1800.00	1800.00	1632.00	1680.00
264	NASDAQ	MRKR	Fri, Jun 8, 2012	1680.00	1680.00	1620.00	1620.00
263	NASDAQ	MRKR	Thu, Jun 7, 2012	1500.00	1690.80	1500.00	1656.00
262	NASDAQ	MRKR	Wed, Jun 6, 2012	1500.00	1620.00	1332.00	1500.00
261	NASDAQ	MRKR	Tue, Jun 5, 2012	1500.00	1500.00	1380.00	1500.00
260	NASDAQ	MRKR	Mon, Jun 4, 2012	1380.00	1500.00	1380.00	1500.00
259	NASDAQ	MRKR	Fri, Jun 1, 2012	1632.00	1668.00	1440.00	1440.00
258	NASDAQ	MRKR	Thu, May 31, 2012	1800.00	1800.00	1645.20	1645.20
257	NASDAQ	MRKR	Wed, May 30, 2012	1800.00	1800.00	1680.00	1680.00
256	NASDAQ	MRKR	Tue, May 29, 2012	1680.00	1800.00	1680.00	1800.00
255	NASDAQ	MRKR	Fri, May 25, 2012	1896.00	1896.00	1692.00	1800.00
254	NASDAQ	MRKR	Thu, May 24, 2012	1680.00	1800.00	1680.00	1800.00
253	NASDAQ	MRKR	Wed, May 23, 2012	1848.00	1920.00	1716.00	1788.00
252	NASDAQ	MRKR	Tue, May 22, 2012	1896.00	2028.00	1860.00	2028.00
251	NASDAQ	MRKR	Mon, May 21, 2012	1920.00	2016.00	1836.00	1836.00
250	NASDAQ	MRKR	Fri, May 18, 2012	1836.00	1920.00	1812.00	1920.00
249	NASDAQ	MRKR	Thu, May 17, 2012	1980.00	1980.00	1812.00	1824.00
248	NASDAQ	MRKR	Wed, May 16, 2012	1860.00	2040.00	1812.00	1860.00
247	NASDAQ	MRKR	Tue, May 15, 2012	1920.00	1920.00	1812.00	1860.00
246	NASDAQ	MRKR	Mon, May 14, 2012	2040.00	2040.00	1800.00	1920.00
245	NASDAQ	MRKR	Fri, May 11, 2012	1944.00	2040.00	1944.00	2040.00
244	NASDAQ	MRKR	Thu, May 10, 2012	1932.00	2148.00	1920.00	2040.00
243	NASDAQ	MRKR	Wed, May 9, 2012	1920.00	2148.00	1824.00	2100.00
242	NASDAQ	MRKR	Tue, May 8, 2012	1980.00	1980.00	1839.60	1980.00
241	NASDAQ	MRKR	Mon, May 7, 2012	2100.00	2100.00	1800.00	2100.00
240	NASDAQ	MRKR	Fri, May 4, 2012	2100.00	2220.00	1929.60	2040.00
239	NASDAQ	MRKR	Thu, May 3, 2012	2100.00	2220.00	2042.40	2160.00
238	NASDAQ	MRKR	Wed, May 2, 2012	2100.00	2220.00	2100.00	2220.00
237	NASDAQ	MRKR	Tue, May 1, 2012	2160.00	2220.00	2041.20	2160.00
236	NASDAQ	MRKR	Mon, Apr 30, 2012	2160.00	2280.00	2040.00	2220.00
235	NASDAQ	MRKR	Fri, Apr 27, 2012	2040.00	2400.00	2040.00	2400.00
234	NASDAQ	MRKR	Thu, Apr 26, 2012	2208.00	2340.00	2040.00	2160.00
233	NASDAQ	MRKR	Wed, Apr 25, 2012	2100.00	2340.00	2100.00	2340.00
232	NASDAQ	MRKR	Tue, Apr 24, 2012	2400.00	2400.00	2040.00	2220.00
231	NASDAQ	MRKR	Mon, Apr 23, 2012	2400.00	2400.00	2052.00	2400.00
230	NASDAQ	MRKR	Fri, Apr 20, 2012	2592.00	2640.00	2184.00	2400.00
229	NASDAQ	MRKR	Thu, Apr 19, 2012	2940.00	3060.00	2460.00	2640.00
228	NASDAQ	MRKR	Wed, Apr 18, 2012	3120.00	3216.00	2820.00	2916.00
227	NASDAQ	MRKR	Tue, Apr 17, 2012	2184.00	2640.00	2184.00	2628.00
226	NASDAQ	MRKR	Mon, Apr 16, 2012	3192.00	3240.00	2208.00	2640.00
225	NASDAQ	MRKR	Fri, Apr 13, 2012	3105.60	3240.00	3036.00	3174.00
224	NASDAQ	MRKR	Thu, Apr 12, 2012	3000.00	3216.00	2940.00	3108.00
223	NASDAQ	MRKR	Wed, Apr 11, 2012	2520.00	3000.00	2520.00	3000.00
222	NASDAQ	MRKR	Tue, Apr 10, 2012	2880.00	3000.00	2640.00	2760.00
221	NASDAQ	MRKR	Mon, Apr 9, 2012	2640.00	3060.00	2640.00	2880.00
220	NASDAQ	MRKR	Thu, Apr 5, 2012	2220.00	2868.00	2205.60	2820.00
219	NASDAQ	MRKR	Wed, Apr 4, 2012	1860.00	2280.00	1824.00	2220.00
218	NASDAQ	MRKR	Tue, Apr 3, 2012	1800.00	2064.00	1800.00	1980.00
217	NASDAQ	MRKR	Mon, Apr 2, 2012	1920.00	1920.00	1800.00	1800.00
216	NASDAQ	MRKR	Fri, Mar 30, 2012	1920.00	1920.00	1680.00	1800.00
215	NASDAQ	MRKR	Thu, Mar 29, 2012	1920.00	1920.00	1920.00	1920.00
214	NASDAQ	MRKR	Wed, Mar 28, 2012	1800.00	1920.00	1680.00	1920.00
213	NASDAQ	MRKR	Tue, Mar 27, 2012	1896.00	1920.00	1800.00	1800.00
212	NASDAQ	MRKR	Mon, Mar 26, 2012	1920.00	1920.00	1740.00	1920.00
211	NASDAQ	MRKR	Fri, Mar 23, 2012	1801.20	2035.20	1801.20	2035.20
210	NASDAQ	MRKR	Thu, Mar 22, 2012	1801.20	1812.00	1740.00	1801.20
209	NASDAQ	MRKR	Wed, Mar 21, 2012	2040.00	2040.00	1896.00	2035.20
208	NASDAQ	MRKR	Tue, Mar 20, 2012	1916.40	2040.00	1916.40	2040.00
207	NASDAQ	MRKR	Mon, Mar 19, 2012	1740.00	1800.00	1740.00	1800.00
206	NASDAQ	MRKR	Fri, Mar 16, 2012	1917.60	1917.60	1917.60	1917.60
205	NASDAQ	MRKR	Thu, Mar 15, 2012	1800.00	1800.00	1740.00	1800.00
204	NASDAQ	MRKR	Wed, Mar 14, 2012	1740.00	1954.80	1740.00	1954.80
203	NASDAQ	MRKR	Tue, Mar 13, 2012	1917.60	1956.00	1740.00	1956.00
202	NASDAQ	MRKR	Mon, Mar 12, 2012	1860.00	1860.00	1800.00	1800.00
201	NASDAQ	MRKR	Fri, Mar 9, 2012	1741.20	1968.00	1741.20	1920.00
200	NASDAQ	MRKR	Thu, Mar 8, 2012	1920.00	1920.00	1860.00	1920.00
199	NASDAQ	MRKR	Wed, Mar 7, 2012	2040.00	2040.00	1920.00	2034.00
198	NASDAQ	MRKR	Tue, Mar 6, 2012	1860.00	1920.00	1860.00	1920.00
197	NASDAQ	MRKR	Mon, Mar 5, 2012	1920.00	1968.00	1920.00	1968.00
196	NASDAQ	MRKR	Fri, Mar 2, 2012	1860.00	1980.00	1860.00	1978.80
195	NASDAQ	MRKR	Thu, Mar 1, 2012	1860.00	1920.00	1860.00	1920.00
194	NASDAQ	MRKR	Wed, Feb 29, 2012	1860.00	1920.00	1860.00	1920.00
193	NASDAQ	MRKR	Tue, Feb 28, 2012	1980.00	1980.00	1824.00	1920.00
192	NASDAQ	MRKR	Mon, Feb 27, 2012	1980.00	2004.00	1920.00	1980.00
191	NASDAQ	MRKR	Fri, Feb 24, 2012	1740.00	1980.00	1740.00	1980.00
190	NASDAQ	MRKR	Thu, Feb 23, 2012	2040.00	2040.00	1860.00	1980.00
189	NASDAQ	MRKR	Wed, Feb 22, 2012	1875.60	2040.00	1874.40	2040.00
188	NASDAQ	MRKR	Tue, Feb 21, 2012	2040.00	2040.00	1872.00	1908.00
187	NASDAQ	MRKR	Fri, Feb 17, 2012	2040.00	2160.00	1830.00	1867.20
186	NASDAQ	MRKR	Thu, Feb 16, 2012	2160.00	2160.00	2040.00	2100.00
185	NASDAQ	MRKR	Wed, Feb 15, 2012	2124.00	2160.00	2040.00	2136.00
184	NASDAQ	MRKR	Tue, Feb 14, 2012	2040.00	2136.00	2040.00	2136.00
183	NASDAQ	MRKR	Mon, Feb 13, 2012	2064.00	2148.00	1920.00	2148.00
182	NASDAQ	MRKR	Fri, Feb 10, 2012	1920.00	2064.00	1920.00	2052.00
181	NASDAQ	MRKR	Thu, Feb 9, 2012	1920.00	2040.00	1800.00	1980.00
180	NASDAQ	MRKR	Wed, Feb 8, 2012	2040.00	2040.00	1920.00	2036.40
179	NASDAQ	MRKR	Tue, Feb 7, 2012	1800.00	2028.00	1800.00	1920.00
178	NASDAQ	MRKR	Mon, Feb 6, 2012	2040.00	2040.00	1800.00	1920.00
177	NASDAQ	MRKR	Fri, Feb 3, 2012	1920.00	1980.00	1920.00	1980.00
176	NASDAQ	MRKR	Thu, Feb 2, 2012	1920.00	1920.00	1800.00	1920.00
175	NASDAQ	MRKR	Wed, Feb 1, 2012	1860.00	1920.00	1800.00	1920.00
174	NASDAQ	MRKR	Tue, Jan 31, 2012	1920.00	1920.00	1860.00	1860.00
173	NASDAQ	MRKR	Mon, Jan 30, 2012	1860.00	1980.00	1860.00	1980.00
172	NASDAQ	MRKR	Fri, Jan 27, 2012	1806.00	1980.00	1200.00	1860.00
171	NASDAQ	MRKR	Thu, Jan 26, 2012	1890.00	2040.00	1806.00	1806.00
170	NASDAQ	MRKR	Wed, Jan 25, 2012	1980.00	2040.00	1800.00	1890.00
169	NASDAQ	MRKR	Tue, Jan 24, 2012	2040.00	2100.00	1872.00	1872.00
168	NASDAQ	MRKR	Mon, Jan 23, 2012	2100.00	2100.00	1800.00	1980.00
167	NASDAQ	MRKR	Fri, Jan 20, 2012	1920.00	2130.00	1920.00	1920.00
166	NASDAQ	MRKR	Thu, Jan 19, 2012	2100.00	2280.00	1800.00	1920.00
165	NASDAQ	MRKR	Wed, Jan 18, 2012	1683.60	2160.00	1683.60	2160.00
164	NASDAQ	MRKR	Tue, Jan 17, 2012	2040.00	2100.00	2040.00	2040.00
163	NASDAQ	MRKR	Fri, Jan 13, 2012	1872.00	2040.00	1872.00	2040.00
162	NASDAQ	MRKR	Thu, Jan 12, 2012	1920.00	2040.00	1872.00	1872.00
161	NASDAQ	MRKR	Wed, Jan 11, 2012	1872.00	1920.00	1872.00	1920.00
160	NASDAQ	MRKR	Tue, Jan 10, 2012	1920.00	1920.00	1680.00	1872.00
159	NASDAQ	MRKR	Mon, Jan 9, 2012	2040.00	2040.00	1872.00	1920.00
158	NASDAQ	MRKR	Fri, Jan 6, 2012	1920.00	2155.20	1872.00	1920.00
157	NASDAQ	MRKR	Thu, Jan 5, 2012	1836.00	2160.00	1836.00	2160.00
156	NASDAQ	MRKR	Wed, Jan 4, 2012	1920.00	2040.00	1920.00	2040.00
155	NASDAQ	MRKR	Tue, Jan 3, 2012	1800.00	1920.00	1800.00	1800.00
154	NASDAQ	MRKR	Fri, Dec 30, 2011	2040.00	2040.00	1800.00	1800.00
153	NASDAQ	MRKR	Thu, Dec 29, 2011	1800.00	2280.00	1680.00	2040.00
152	NASDAQ	MRKR	Wed, Dec 28, 2011	1830.00	2040.00	1788.00	1800.00
151	NASDAQ	MRKR	Tue, Dec 27, 2011	1830.00	1920.00	1830.00	1836.00
150	NASDAQ	MRKR	Fri, Dec 23, 2011	2100.00	2100.00	2100.00	2100.00
149	NASDAQ	MRKR	Thu, Dec 22, 2011	2040.00	2160.00	1830.00	2040.00
148	NASDAQ	MRKR	Wed, Dec 21, 2011	1920.00	2040.00	1800.00	1860.00
147	NASDAQ	MRKR	Tue, Dec 20, 2011	1884.00	1944.00	1884.00	1920.00
146	NASDAQ	MRKR	Mon, Dec 19, 2011	2040.00	2040.00	1860.00	1860.00
145	NASDAQ	MRKR	Fri, Dec 16, 2011	1932.00	2040.00	1812.00	2040.00
144	NASDAQ	MRKR	Thu, Dec 15, 2011	2040.00	2040.00	1932.00	1932.00
143	NASDAQ	MRKR	Wed, Dec 14, 2011	2280.00	2280.00	1980.00	2040.00
142	NASDAQ	MRKR	Tue, Dec 13, 2011	2280.00	2280.00	2040.00	2280.00
141	NASDAQ	MRKR	Mon, Dec 12, 2011	2400.00	2400.00	2280.00	2354.40
140	NASDAQ	MRKR	Fri, Dec 9, 2011	2400.00	2460.00	2340.00	2400.00
139	NASDAQ	MRKR	Thu, Dec 8, 2011	2400.00	2638.80	2400.00	2400.00
138	NASDAQ	MRKR	Wed, Dec 7, 2011	2700.00	2700.00	2232.00	2520.00
137	NASDAQ	MRKR	Tue, Dec 6, 2011	2400.00	2640.00	2400.00	2400.00
136	NASDAQ	MRKR	Mon, Dec 5, 2011	2520.00	2700.00	2400.00	2640.00
135	NASDAQ	MRKR	Fri, Dec 2, 2011	2580.00	2748.00	2400.00	2748.00
134	NASDAQ	MRKR	Thu, Dec 1, 2011	2760.00	2760.00	2520.00	2580.00
133	NASDAQ	MRKR	Wed, Nov 30, 2011	2400.00	2758.80	2400.00	2758.80
132	NASDAQ	MRKR	Tue, Nov 29, 2011	2640.00	2640.00	2280.00	2640.00
131	NASDAQ	MRKR	Mon, Nov 28, 2011	2640.00	2877.60	2460.00	2640.00
130	NASDAQ	MRKR	Fri, Nov 25, 2011	2790.00	2790.00	2640.00	2640.00
129	NASDAQ	MRKR	Wed, Nov 23, 2011	2232.00	2880.00	2232.00	2844.00
128	NASDAQ	MRKR	Tue, Nov 22, 2011	2640.00	2832.00	2520.00	2700.00
127	NASDAQ	MRKR	Mon, Nov 21, 2011	2940.00	3180.00	2640.00	2880.00
126	NASDAQ	MRKR	Fri, Nov 18, 2011	2208.00	3120.00	2160.00	2880.00
125	NASDAQ	MRKR	Thu, Nov 17, 2011	2160.00	2304.00	2016.00	2064.00
124	NASDAQ	MRKR	Wed, Nov 16, 2011	2268.00	2388.00	2190.00	2208.00
123	NASDAQ	MRKR	Tue, Nov 15, 2011	2256.00	2280.00	2052.00	2280.00
122	NASDAQ	MRKR	Mon, Nov 14, 2011	2124.00	2244.00	2004.00	2040.00
121	NASDAQ	MRKR	Fri, Nov 11, 2011	2256.00	2280.00	2112.00	2280.00
120	NASDAQ	MRKR	Thu, Nov 10, 2011	2052.00	2220.00	2052.00	2136.00
119	NASDAQ	MRKR	Wed, Nov 9, 2011	2220.00	2400.00	1980.00	2220.00
118	NASDAQ	MRKR	Tue, Nov 8, 2011	2220.00	2400.00	2220.00	2400.00
117	NASDAQ	MRKR	Mon, Nov 7, 2011	2400.00	2400.00	2016.00	2376.00
116	NASDAQ	MRKR	Fri, Nov 4, 2011	2304.00	2400.00	2280.00	2400.00
115	NASDAQ	MRKR	Thu, Nov 3, 2011	2400.00	2484.00	2292.00	2400.00
114	NASDAQ	MRKR	Wed, Nov 2, 2011	2520.00	2868.00	2304.00	2616.00
113	NASDAQ	MRKR	Tue, Nov 1, 2011	2724.00	2760.00	2460.00	2760.00
112	NASDAQ	MRKR	Mon, Oct 31, 2011	2880.00	3060.00	2640.00	2640.00
111	NASDAQ	MRKR	Fri, Oct 28, 2011	2866.80	3000.00	2580.00	2988.00
110	NASDAQ	MRKR	Thu, Oct 27, 2011	2700.00	3156.00	2580.00	2760.00
109	NASDAQ	MRKR	Wed, Oct 26, 2011	2724.00	2736.00	2460.00	2520.00
108	NASDAQ	MRKR	Tue, Oct 25, 2011	2520.00	2856.00	2460.00	2604.00
107	NASDAQ	MRKR	Mon, Oct 24, 2011	2412.00	3000.00	2340.00	2520.00
106	NASDAQ	MRKR	Fri, Oct 21, 2011	2100.00	2280.00	2028.00	2280.00
105	NASDAQ	MRKR	Thu, Oct 20, 2011	1680.00	2280.00	1680.00	2280.00
104	NASDAQ	MRKR	Wed, Oct 19, 2011	1800.00	2280.00	1800.00	2280.00
103	NASDAQ	MRKR	Tue, Oct 18, 2011	2100.00	2400.00	1920.00	2400.00
102	NASDAQ	MRKR	Mon, Oct 17, 2011	2280.00	2280.00	2040.00	2040.00
101	NASDAQ	MRKR	Fri, Oct 14, 2011	2340.00	2400.00	2340.00	2400.00
100	NASDAQ	MRKR	Thu, Oct 13, 2011	2280.00	2400.00	2280.00	2400.00
99	NASDAQ	MRKR	Wed, Oct 12, 2011	2280.00	2400.00	2280.00	2280.00
98	NASDAQ	MRKR	Tue, Oct 11, 2011	2340.00	2520.00	2160.00	2400.00
97	NASDAQ	MRKR	Mon, Oct 10, 2011	2040.00	2280.00	2040.00	2280.00
96	NASDAQ	MRKR	Fri, Oct 7, 2011	2040.00	2040.00	1800.00	2040.00
95	NASDAQ	MRKR	Thu, Oct 6, 2011	1920.00	1920.00	1560.00	1920.00
94	NASDAQ	MRKR	Wed, Oct 5, 2011	1440.00	1920.00	1440.00	1920.00
93	NASDAQ	MRKR	Tue, Oct 4, 2011	1776.00	1920.00	1776.00	1920.00
92	NASDAQ	MRKR	Mon, Oct 3, 2011	1440.00	2040.00	1440.00	1776.00
91	NASDAQ	MRKR	Fri, Sep 30, 2011	2040.00	2040.00	1824.00	1824.00
90	NASDAQ	MRKR	Thu, Sep 29, 2011	1824.00	2040.00	1824.00	1908.00
89	NASDAQ	MRKR	Wed, Sep 28, 2011	2280.00	2280.00	2040.00	2040.00
88	NASDAQ	MRKR	Tue, Sep 27, 2011	2070.00	2280.00	1968.00	2280.00
87	NASDAQ	MRKR	Mon, Sep 26, 2011	2280.00	2280.00	2280.00	2280.00
86	NASDAQ	MRKR	Fri, Sep 23, 2011	2280.00	2340.00	2040.00	2280.00
85	NASDAQ	MRKR	Thu, Sep 22, 2011	2070.00	2070.00	2070.00	2070.00
84	NASDAQ	MRKR	Wed, Sep 21, 2011	2070.00	2220.00	2070.00	2070.00
83	NASDAQ	MRKR	Tue, Sep 20, 2011	2052.00	2280.00	2052.00	2280.00
82	NASDAQ	MRKR	Mon, Sep 19, 2011	2052.00	2340.00	2052.00	2340.00
81	NASDAQ	MRKR	Thu, Sep 15, 2011	2400.00	2400.00	2052.00	2400.00
80	NASDAQ	MRKR	Wed, Sep 14, 2011	2400.00	2520.00	2280.00	2520.00
79	NASDAQ	MRKR	Tue, Sep 13, 2011	2172.00	2400.00	2172.00	2400.00
78	NASDAQ	MRKR	Mon, Sep 12, 2011	2520.00	2520.00	2280.00	2280.00
77	NASDAQ	MRKR	Fri, Sep 9, 2011	2520.00	2520.00	2520.00	2520.00
76	NASDAQ	MRKR	Thu, Sep 8, 2011	2520.00	2520.00	2520.00	2520.00
75	NASDAQ	MRKR	Wed, Sep 7, 2011	2400.00	2400.00	2160.00	2160.00
74	NASDAQ	MRKR	Tue, Sep 6, 2011	2400.00	2520.00	2400.00	2520.00
73	NASDAQ	MRKR	Fri, Sep 2, 2011	2400.00	2400.00	2400.00	2400.00
72	NASDAQ	MRKR	Thu, Sep 1, 2011	2400.00	2520.00	2172.00	2340.00
71	NASDAQ	MRKR	Wed, Aug 31, 2011	2520.00	2520.00	2292.00	2400.00
70	NASDAQ	MRKR	Tue, Aug 30, 2011	2400.00	2520.00	2400.00	2520.00
69	NASDAQ	MRKR	Mon, Aug 29, 2011	2292.00	2400.00	2292.00	2400.00
68	NASDAQ	MRKR	Fri, Aug 26, 2011	2280.00	2280.00	2280.00	2280.00
67	NASDAQ	MRKR	Thu, Aug 25, 2011	2148.00	2340.00	1980.00	2280.00
66	NASDAQ	MRKR	Wed, Aug 24, 2011	3000.00	3000.00	2340.00	2400.00
65	NASDAQ	MRKR	Tue, Aug 23, 2011	2400.00	2400.00	2160.00	2400.00
64	NASDAQ	MRKR	Mon, Aug 22, 2011	2400.00	2400.00	2100.00	2400.00
63	NASDAQ	MRKR	Fri, Aug 19, 2011	1920.00	2400.00	1920.00	2400.00
62	NASDAQ	MRKR	Thu, Aug 18, 2011	2640.00	2640.00	2160.00	2400.00
61	NASDAQ	MRKR	Wed, Aug 17, 2011	2280.00	2748.00	2280.00	2400.00
60	NASDAQ	MRKR	Tue, Aug 16, 2011	2760.00	3000.00	2520.00	2520.00
59	NASDAQ	MRKR	Mon, Aug 15, 2011	2400.00	2880.00	2341.20	2520.00
58	NASDAQ	MRKR	Fri, Aug 12, 2011	2880.00	3360.00	2880.00	2941.20
57	NASDAQ	MRKR	Thu, Aug 11, 2011	2760.00	2820.00	2760.00	2820.00
56	NASDAQ	MRKR	Wed, Aug 10, 2011	2640.00	2760.00	2640.00	2760.00
55	NASDAQ	MRKR	Tue, Aug 9, 2011	2136.00	2760.00	2136.00	2640.00
54	NASDAQ	MRKR	Mon, Aug 8, 2011	3000.00	3000.00	2148.00	2760.00
53	NASDAQ	MRKR	Fri, Aug 5, 2011	2760.00	3120.00	2736.00	3000.00
52	NASDAQ	MRKR	Thu, Aug 4, 2011	2880.00	3300.00	2880.00	3300.00
51	NASDAQ	MRKR	Wed, Aug 3, 2011	3120.00	3240.00	2880.00	3000.00
50	NASDAQ	MRKR	Tue, Aug 2, 2011	2892.00	3300.00	2892.00	3000.00
49	NASDAQ	MRKR	Mon, Aug 1, 2011	3240.00	3300.00	2820.00	3120.00
48	NASDAQ	MRKR	Fri, Jul 29, 2011	2880.00	3120.00	2820.00	3120.00
47	NASDAQ	MRKR	Thu, Jul 28, 2011	3000.00	3120.00	2820.00	3120.00
46	NASDAQ	MRKR	Wed, Jul 27, 2011	3240.00	3240.00	2760.00	3120.00
45	NASDAQ	MRKR	Tue, Jul 26, 2011	3240.00	3240.00	3000.00	3240.00
44	NASDAQ	MRKR	Mon, Jul 25, 2011	3240.00	3240.00	2880.00	3120.00
43	NASDAQ	MRKR	Fri, Jul 22, 2011	3240.00	3240.00	2520.00	3240.00
42	NASDAQ	MRKR	Thu, Jul 21, 2011	3000.00	3240.00	3000.00	3240.00
41	NASDAQ	MRKR	Wed, Jul 20, 2011	2400.00	3120.00	2400.00	3000.00
40	NASDAQ	MRKR	Tue, Jul 19, 2011	3228.00	3300.00	2400.00	3000.00
39	NASDAQ	MRKR	Mon, Jul 18, 2011	3000.00	3300.00	2400.00	3300.00
38	NASDAQ	MRKR	Fri, Jul 15, 2011	2664.00	3000.00	2640.00	2880.00
37	NASDAQ	MRKR	Thu, Jul 14, 2011	2640.00	3000.00	2640.00	2640.00
36	NASDAQ	MRKR	Wed, Jul 13, 2011	1560.00	3000.00	1560.00	2988.00
35	NASDAQ	MRKR	Tue, Jul 12, 2011	3300.00	3300.00	2880.00	3000.00
34	NASDAQ	MRKR	Mon, Jul 11, 2011	3000.00	3348.00	3000.00	3300.00
33	NASDAQ	MRKR	Fri, Jul 8, 2011	3240.00	3240.00	3000.00	3120.00
32	NASDAQ	MRKR	Thu, Jul 7, 2011	3360.00	3360.00	2880.00	3072.00
31	NASDAQ	MRKR	Wed, Jul 6, 2011	3240.00	3480.00	2880.00	2880.00
30	NASDAQ	MRKR	Tue, Jul 5, 2011	3240.00	3240.00	3240.00	3240.00
29	NASDAQ	MRKR	Fri, Jul 1, 2011	3000.00	3420.00	3000.00	3240.00
28	NASDAQ	MRKR	Thu, Jun 30, 2011	2880.00	3360.00	2880.00	3000.00
27	NASDAQ	MRKR	Wed, Jun 29, 2011	2760.00	3600.00	2760.00	3240.00
26	NASDAQ	MRKR	Tue, Jun 28, 2011	4560.00	4560.00	3000.00	3300.00
25	NASDAQ	MRKR	Mon, Jun 27, 2011	3120.00	3600.00	3120.00	3240.00
24	NASDAQ	MRKR	Fri, Jun 24, 2011	3240.00	4560.00	3120.00	3480.00
23	NASDAQ	MRKR	Thu, Jun 23, 2011	2880.00	3240.00	2880.00	3120.00
22	NASDAQ	MRKR	Wed, Jun 22, 2011	2400.00	2880.00	2400.00	2880.00
21	NASDAQ	MRKR	Tue, Jun 21, 2011	2400.00	2520.00	2160.00	2400.00
20	NASDAQ	MRKR	Mon, Jun 20, 2011	2340.00	3000.00	2220.00	2280.00
19	NASDAQ	MRKR	Fri, Jun 17, 2011	3000.00	3000.00	2400.00	2400.00
18	NASDAQ	MRKR	Thu, Jun 16, 2011	2280.00	2760.00	2160.00	2760.00
17	NASDAQ	MRKR	Wed, Jun 15, 2011	1812.00	2160.00	1812.00	2160.00
16	NASDAQ	MRKR	Tue, Jun 14, 2011	1800.00	1980.00	1800.00	1800.00
15	NASDAQ	MRKR	Mon, Jun 13, 2011	1980.00	1980.00	1800.00	1800.00
14	NASDAQ	MRKR	Fri, Jun 10, 2011	1800.00	1980.00	1800.00	1980.00
13	NASDAQ	MRKR	Thu, Jun 9, 2011	2040.00	2040.00	2040.00	2040.00
12	NASDAQ	MRKR	Wed, Jun 8, 2011	2100.00	2100.00	1860.00	2040.00
11	NASDAQ	MRKR	Tue, Jun 7, 2011	2160.00	2280.00	2040.00	2040.00
10	NASDAQ	MRKR	Mon, Jun 6, 2011	2160.00	2160.00	2040.00	2040.00
9	NASDAQ	MRKR	Fri, Jun 3, 2011	2280.00	2280.00	2160.00	2160.00
8	NASDAQ	MRKR	Thu, Jun 2, 2011	2040.00	2280.00	2040.00	2280.00
7	NASDAQ	MRKR	Wed, Jun 1, 2011	2400.00	2400.00	2280.00	2280.00
6	NASDAQ	MRKR	Tue, May 31, 2011	2160.00	2400.00	2040.00	2160.00
5	NASDAQ	MRKR	Fri, May 27, 2011	2640.00	2640.00	2160.00	2280.00
4	NASDAQ	MRKR	Thu, May 26, 2011	3480.00	3480.00	2160.00	2280.00
3	NASDAQ	MRKR	Wed, May 25, 2011	2520.00	3000.00	2280.00	2280.00
2	NASDAQ	MRKR	Tue, May 24, 2011	2160.00	2640.00	2160.00	2280.00
1	NASDAQ	MRKR	Mon, May 23, 2011	2400.00	2520.00	2160.00	2160.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Marker Therapeutics Inc NASDAQ:MRKR 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