NeuBase Therapeutics Inc NASDAQ:NBSE Historical Prices

Below are the 2738 trading days of historical prices for NBSE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2738	NASDAQ	NBSE	Fri, Apr 19, 2024	0.41	0.43	0.41	0.43
2737	NASDAQ	NBSE	Thu, Apr 18, 2024	0.42	0.44	0.41	0.43
2736	NASDAQ	NBSE	Wed, Apr 17, 2024	0.43	0.44	0.40	0.42
2735	NASDAQ	NBSE	Tue, Apr 16, 2024	0.42	0.42	0.40	0.40
2734	NASDAQ	NBSE	Mon, Apr 15, 2024	0.45	0.47	0.41	0.42
2733	NASDAQ	NBSE	Fri, Apr 12, 2024	0.41	0.44	0.40	0.44
2732	NASDAQ	NBSE	Thu, Apr 11, 2024	0.42	0.42	0.40	0.41
2731	NASDAQ	NBSE	Wed, Apr 10, 2024	0.39	0.41	0.39	0.40
2730	NASDAQ	NBSE	Tue, Apr 9, 2024	0.39	0.41	0.39	0.40
2729	NASDAQ	NBSE	Mon, Apr 8, 2024	0.42	0.42	0.39	0.41
2728	NASDAQ	NBSE	Fri, Apr 5, 2024	0.43	0.43	0.39	0.40
2727	NASDAQ	NBSE	Thu, Apr 4, 2024	0.45	0.45	0.42	0.43
2726	NASDAQ	NBSE	Wed, Apr 3, 2024	0.43	0.45	0.41	0.45
2725	NASDAQ	NBSE	Tue, Apr 2, 2024	0.43	0.45	0.42	0.43
2724	NASDAQ	NBSE	Mon, Apr 1, 2024	0.45	0.46	0.43	0.44
2723	NASDAQ	NBSE	Thu, Mar 28, 2024	0.43	0.45	0.40	0.45
2722	NASDAQ	NBSE	Wed, Mar 27, 2024	0.48	0.48	0.42	0.43
2721	NASDAQ	NBSE	Tue, Mar 26, 2024	0.45	0.54	0.43	0.48
2720	NASDAQ	NBSE	Mon, Mar 25, 2024	1.03	1.05	0.98	1.00
2719	NASDAQ	NBSE	Fri, Mar 22, 2024	1.01	1.03	0.98	1.03
2718	NASDAQ	NBSE	Thu, Mar 21, 2024	1.10	1.10	0.95	1.03
2717	NASDAQ	NBSE	Wed, Mar 20, 2024	1.08	1.15	1.03	1.07
2716	NASDAQ	NBSE	Tue, Mar 19, 2024	1.03	1.05	0.99	1.03
2715	NASDAQ	NBSE	Mon, Mar 18, 2024	0.97	1.07	0.93	1.01
2714	NASDAQ	NBSE	Fri, Mar 15, 2024	0.89	0.98	0.89	0.97
2713	NASDAQ	NBSE	Thu, Mar 14, 2024	0.94	0.94	0.90	0.91
2712	NASDAQ	NBSE	Wed, Mar 13, 2024	0.94	0.95	0.87	0.92
2711	NASDAQ	NBSE	Tue, Mar 12, 2024	0.94	0.96	0.87	0.95
2710	NASDAQ	NBSE	Mon, Mar 11, 2024	0.95	1.08	0.87	0.94
2709	NASDAQ	NBSE	Fri, Mar 8, 2024	0.93	0.96	0.88	0.93
2708	NASDAQ	NBSE	Thu, Mar 7, 2024	0.87	0.95	0.87	0.90
2707	NASDAQ	NBSE	Wed, Mar 6, 2024	0.87	0.94	0.87	0.90
2706	NASDAQ	NBSE	Tue, Mar 5, 2024	0.86	0.92	0.80	0.92
2705	NASDAQ	NBSE	Mon, Mar 4, 2024	0.87	0.89	0.81	0.87
2704	NASDAQ	NBSE	Fri, Mar 1, 2024	0.89	0.92	0.86	0.90
2703	NASDAQ	NBSE	Thu, Feb 29, 2024	0.98	0.98	0.86	0.86
2702	NASDAQ	NBSE	Wed, Feb 28, 2024	0.92	1.02	0.86	0.88
2701	NASDAQ	NBSE	Tue, Feb 27, 2024	0.85	0.96	0.85	0.92
2700	NASDAQ	NBSE	Mon, Feb 26, 2024	0.86	1.08	0.80	0.92
2699	NASDAQ	NBSE	Fri, Feb 23, 2024	0.76	0.77	0.69	0.71
2698	NASDAQ	NBSE	Thu, Feb 22, 2024	0.76	0.78	0.72	0.75
2697	NASDAQ	NBSE	Wed, Feb 21, 2024	0.76	0.80	0.72	0.72
2696	NASDAQ	NBSE	Tue, Feb 20, 2024	0.70	0.75	0.66	0.74
2695	NASDAQ	NBSE	Fri, Feb 16, 2024	0.70	0.71	0.68	0.69
2694	NASDAQ	NBSE	Thu, Feb 15, 2024	0.69	0.72	0.68	0.68
2693	NASDAQ	NBSE	Wed, Feb 14, 2024	0.66	0.71	0.66	0.66
2692	NASDAQ	NBSE	Tue, Feb 13, 2024	0.67	0.69	0.66	0.66
2691	NASDAQ	NBSE	Mon, Feb 12, 2024	0.71	0.71	0.68	0.68
2690	NASDAQ	NBSE	Fri, Feb 9, 2024	0.67	0.68	0.66	0.68
2689	NASDAQ	NBSE	Thu, Feb 8, 2024	0.70	0.71	0.66	0.67
2688	NASDAQ	NBSE	Wed, Feb 7, 2024	0.69	0.70	0.66	0.69
2687	NASDAQ	NBSE	Tue, Feb 6, 2024	0.67	0.71	0.65	0.69
2686	NASDAQ	NBSE	Mon, Feb 5, 2024	0.68	0.70	0.65	0.67
2685	NASDAQ	NBSE	Fri, Feb 2, 2024	0.66	0.71	0.65	0.68
2684	NASDAQ	NBSE	Thu, Feb 1, 2024	0.69	0.71	0.68	0.68
2683	NASDAQ	NBSE	Wed, Jan 31, 2024	0.68	0.73	0.64	0.71
2682	NASDAQ	NBSE	Tue, Jan 30, 2024	0.63	0.68	0.63	0.66
2681	NASDAQ	NBSE	Mon, Jan 29, 2024	0.61	0.67	0.61	0.64
2680	NASDAQ	NBSE	Fri, Jan 26, 2024	0.60	0.65	0.60	0.63
2679	NASDAQ	NBSE	Thu, Jan 25, 2024	0.61	0.63	0.61	0.62
2678	NASDAQ	NBSE	Wed, Jan 24, 2024	0.62	0.65	0.60	0.60
2677	NASDAQ	NBSE	Tue, Jan 23, 2024	0.62	0.66	0.61	0.62
2676	NASDAQ	NBSE	Mon, Jan 22, 2024	0.63	0.65	0.61	0.62
2675	NASDAQ	NBSE	Fri, Jan 19, 2024	0.64	0.65	0.61	0.61
2674	NASDAQ	NBSE	Thu, Jan 18, 2024	0.65	0.65	0.61	0.62
2673	NASDAQ	NBSE	Wed, Jan 17, 2024	0.61	0.67	0.61	0.62
2672	NASDAQ	NBSE	Tue, Jan 16, 2024	0.64	0.65	0.59	0.60
2671	NASDAQ	NBSE	Fri, Jan 12, 2024	0.69	0.69	0.66	0.66
2670	NASDAQ	NBSE	Thu, Jan 11, 2024	0.71	0.71	0.66	0.66
2669	NASDAQ	NBSE	Wed, Jan 10, 2024	0.74	0.74	0.65	0.69
2668	NASDAQ	NBSE	Tue, Jan 9, 2024	0.71	0.76	0.70	0.72
2667	NASDAQ	NBSE	Mon, Jan 8, 2024	0.73	0.77	0.71	0.74
2666	NASDAQ	NBSE	Fri, Jan 5, 2024	0.74	0.80	0.72	0.74
2665	NASDAQ	NBSE	Thu, Jan 4, 2024	0.72	0.76	0.70	0.72
2664	NASDAQ	NBSE	Wed, Jan 3, 2024	0.70	0.75	0.67	0.72
2663	NASDAQ	NBSE	Tue, Jan 2, 2024	0.74	0.79	0.69	0.70
2662	NASDAQ	NBSE	Fri, Dec 29, 2023	0.70	0.76	0.68	0.74
2661	NASDAQ	NBSE	Thu, Dec 28, 2023	0.73	0.75	0.67	0.71
2660	NASDAQ	NBSE	Wed, Dec 27, 2023	0.68	0.78	0.67	0.72
2659	NASDAQ	NBSE	Tue, Dec 26, 2023	0.68	0.70	0.66	0.68
2658	NASDAQ	NBSE	Fri, Dec 22, 2023	0.63	0.69	0.61	0.67
2657	NASDAQ	NBSE	Thu, Dec 21, 2023	0.67	0.67	0.59	0.63
2656	NASDAQ	NBSE	Wed, Dec 20, 2023	0.70	0.70	0.66	0.66
2655	NASDAQ	NBSE	Tue, Dec 19, 2023	0.70	0.72	0.66	0.70
2654	NASDAQ	NBSE	Mon, Dec 18, 2023	0.69	0.71	0.69	0.70
2653	NASDAQ	NBSE	Fri, Dec 15, 2023	0.72	0.74	0.69	0.70
2652	NASDAQ	NBSE	Thu, Dec 14, 2023	0.71	0.76	0.67	0.70
2651	NASDAQ	NBSE	Wed, Dec 13, 2023	0.74	0.81	0.69	0.70
2650	NASDAQ	NBSE	Tue, Dec 12, 2023	0.81	0.81	0.75	0.77
2649	NASDAQ	NBSE	Mon, Dec 11, 2023	0.87	0.87	0.79	0.81
2648	NASDAQ	NBSE	Fri, Dec 8, 2023	0.75	0.93	0.75	0.81
2647	NASDAQ	NBSE	Thu, Dec 7, 2023	0.97	1.04	0.76	0.77
2646	NASDAQ	NBSE	Wed, Dec 6, 2023	1.10	1.10	0.87	0.97
2645	NASDAQ	NBSE	Tue, Dec 5, 2023	1.00	1.10	0.95	1.08
2644	NASDAQ	NBSE	Mon, Dec 4, 2023	0.93	1.11	0.86	1.09
2643	NASDAQ	NBSE	Fri, Dec 1, 2023	0.79	1.00	0.78	0.91
2642	NASDAQ	NBSE	Thu, Nov 30, 2023	0.64	1.51	0.64	0.99
2641	NASDAQ	NBSE	Wed, Nov 29, 2023	0.67	0.67	0.64	0.64
2640	NASDAQ	NBSE	Tue, Nov 28, 2023	0.64	0.69	0.64	0.69
2639	NASDAQ	NBSE	Mon, Nov 27, 2023	0.66	0.68	0.65	0.65
2638	NASDAQ	NBSE	Fri, Nov 24, 2023	0.69	0.69	0.64	0.68
2637	NASDAQ	NBSE	Wed, Nov 22, 2023	0.63	0.66	0.63	0.66
2636	NASDAQ	NBSE	Tue, Nov 21, 2023	0.66	0.67	0.62	0.65
2635	NASDAQ	NBSE	Mon, Nov 20, 2023	0.67	0.67	0.64	0.67
2634	NASDAQ	NBSE	Fri, Nov 17, 2023	0.68	0.68	0.62	0.65
2633	NASDAQ	NBSE	Thu, Nov 16, 2023	0.65	0.67	0.62	0.66
2632	NASDAQ	NBSE	Wed, Nov 15, 2023	0.62	0.66	0.62	0.66
2631	NASDAQ	NBSE	Tue, Nov 14, 2023	0.64	0.67	0.63	0.67
2630	NASDAQ	NBSE	Mon, Nov 13, 2023	0.69	0.69	0.63	0.66
2629	NASDAQ	NBSE	Fri, Nov 10, 2023	0.69	0.72	0.67	0.67
2628	NASDAQ	NBSE	Thu, Nov 9, 2023	0.71	0.72	0.66	0.71
2627	NASDAQ	NBSE	Wed, Nov 8, 2023	0.77	0.77	0.70	0.71
2626	NASDAQ	NBSE	Tue, Nov 7, 2023	0.76	0.78	0.70	0.71
2625	NASDAQ	NBSE	Mon, Nov 6, 2023	0.70	0.80	0.70	0.78
2624	NASDAQ	NBSE	Fri, Nov 3, 2023	0.65	0.70	0.65	0.69
2623	NASDAQ	NBSE	Thu, Nov 2, 2023	0.64	0.66	0.62	0.64
2622	NASDAQ	NBSE	Wed, Nov 1, 2023	0.64	0.67	0.61	0.65
2621	NASDAQ	NBSE	Tue, Oct 31, 2023	0.68	0.68	0.63	0.63
2620	NASDAQ	NBSE	Mon, Oct 30, 2023	0.65	0.69	0.63	0.68
2619	NASDAQ	NBSE	Fri, Oct 27, 2023	0.65	0.65	0.60	0.60
2618	NASDAQ	NBSE	Thu, Oct 26, 2023	0.64	0.69	0.63	0.63
2617	NASDAQ	NBSE	Wed, Oct 25, 2023	0.67	0.69	0.65	0.67
2616	NASDAQ	NBSE	Tue, Oct 24, 2023	0.66	0.72	0.66	0.68
2615	NASDAQ	NBSE	Mon, Oct 23, 2023	0.70	0.71	0.66	0.67
2614	NASDAQ	NBSE	Fri, Oct 20, 2023	0.71	0.77	0.71	0.71
2613	NASDAQ	NBSE	Thu, Oct 19, 2023	0.76	0.77	0.74	0.74
2612	NASDAQ	NBSE	Wed, Oct 18, 2023	0.74	0.77	0.74	0.75
2611	NASDAQ	NBSE	Tue, Oct 17, 2023	0.76	0.77	0.74	0.74
2610	NASDAQ	NBSE	Mon, Oct 16, 2023	0.75	0.78	0.73	0.74
2609	NASDAQ	NBSE	Fri, Oct 13, 2023	0.78	0.80	0.73	0.75
2608	NASDAQ	NBSE	Thu, Oct 12, 2023	0.78	0.81	0.75	0.78
2607	NASDAQ	NBSE	Wed, Oct 11, 2023	0.74	0.80	0.74	0.79
2606	NASDAQ	NBSE	Tue, Oct 10, 2023	0.75	0.79	0.75	0.77
2605	NASDAQ	NBSE	Mon, Oct 9, 2023	0.78	0.78	0.73	0.76
2604	NASDAQ	NBSE	Fri, Oct 6, 2023	0.76	0.80	0.73	0.80
2603	NASDAQ	NBSE	Thu, Oct 5, 2023	0.75	0.75	0.71	0.75
2602	NASDAQ	NBSE	Wed, Oct 4, 2023	0.77	0.77	0.73	0.75
2601	NASDAQ	NBSE	Tue, Oct 3, 2023	0.81	0.81	0.74	0.75
2600	NASDAQ	NBSE	Mon, Oct 2, 2023	0.84	0.84	0.77	0.81
2599	NASDAQ	NBSE	Fri, Sep 29, 2023	0.94	0.94	0.83	0.87
2598	NASDAQ	NBSE	Thu, Sep 28, 2023	0.88	0.97	0.87	0.94
2597	NASDAQ	NBSE	Wed, Sep 27, 2023	0.80	0.94	0.80	0.86
2596	NASDAQ	NBSE	Tue, Sep 26, 2023	0.78	0.84	0.77	0.80
2595	NASDAQ	NBSE	Mon, Sep 25, 2023	0.90	0.90	0.75	0.86
2594	NASDAQ	NBSE	Fri, Sep 22, 2023	1.03	1.03	0.86	0.89
2593	NASDAQ	NBSE	Thu, Sep 21, 2023	1.06	1.06	0.95	1.01
2592	NASDAQ	NBSE	Wed, Sep 20, 2023	1.14	1.24	1.07	1.09
2591	NASDAQ	NBSE	Tue, Sep 19, 2023	1.14	1.15	1.01	1.13
2590	NASDAQ	NBSE	Mon, Sep 18, 2023	1.26	1.26	1.15	1.20
2589	NASDAQ	NBSE	Fri, Sep 15, 2023	1.29	1.39	1.22	1.30
2588	NASDAQ	NBSE	Thu, Sep 14, 2023	1.22	1.81	1.22	1.30
2587	NASDAQ	NBSE	Wed, Sep 13, 2023	1.23	1.29	1.15	1.23
2586	NASDAQ	NBSE	Tue, Sep 12, 2023	1.34	1.36	1.17	1.29
2585	NASDAQ	NBSE	Mon, Sep 11, 2023	1.31	1.31	1.31	1.31
2584	NASDAQ	NBSE	Fri, Sep 8, 2023	1.63	1.74	1.28	1.57
2583	NASDAQ	NBSE	Thu, Sep 7, 2023	1.68	2.15	1.62	1.87
2582	NASDAQ	NBSE	Wed, Sep 6, 2023	1.33	3.16	1.15	2.38
2581	NASDAQ	NBSE	Tue, Sep 5, 2023	0.95	1.15	0.90	1.15
2580	NASDAQ	NBSE	Fri, Sep 1, 2023	1.01	1.04	0.89	0.94
2579	NASDAQ	NBSE	Thu, Aug 31, 2023	0.79	1.23	0.76	0.97
2578	NASDAQ	NBSE	Wed, Aug 30, 2023	0.77	0.80	0.75	0.78
2577	NASDAQ	NBSE	Tue, Aug 29, 2023	0.84	0.88	0.72	0.75
2576	NASDAQ	NBSE	Mon, Aug 28, 2023	0.78	0.87	0.75	0.76
2575	NASDAQ	NBSE	Fri, Aug 25, 2023	0.82	0.82	0.67	0.82
2574	NASDAQ	NBSE	Thu, Aug 24, 2023	1.05	1.17	0.85	0.88
2573	NASDAQ	NBSE	Wed, Aug 23, 2023	0.84	1.06	0.80	1.02
2572	NASDAQ	NBSE	Tue, Aug 22, 2023	0.74	0.87	0.70	0.85
2571	NASDAQ	NBSE	Mon, Aug 21, 2023	0.70	0.80	0.63	0.78
2570	NASDAQ	NBSE	Fri, Aug 18, 2023	0.73	0.80	0.61	0.66
2569	NASDAQ	NBSE	Thu, Aug 17, 2023	0.66	0.68	0.66	0.67
2568	NASDAQ	NBSE	Wed, Aug 16, 2023	0.65	0.69	0.65	0.68
2567	NASDAQ	NBSE	Tue, Aug 15, 2023	0.70	0.73	0.65	0.69
2566	NASDAQ	NBSE	Mon, Aug 14, 2023	0.71	0.74	0.67	0.70
2565	NASDAQ	NBSE	Fri, Aug 11, 2023	0.78	0.78	0.71	0.76
2564	NASDAQ	NBSE	Thu, Aug 10, 2023	0.87	0.89	0.81	0.82
2563	NASDAQ	NBSE	Wed, Aug 9, 2023	0.93	1.05	0.87	0.88
2562	NASDAQ	NBSE	Tue, Aug 8, 2023	0.94	0.97	0.90	0.93
2561	NASDAQ	NBSE	Mon, Aug 7, 2023	0.86	0.98	0.86	0.97
2560	NASDAQ	NBSE	Fri, Aug 4, 2023	0.95	0.95	0.80	0.88
2559	NASDAQ	NBSE	Thu, Aug 3, 2023	1.26	1.26	0.86	0.97
2558	NASDAQ	NBSE	Wed, Aug 2, 2023	1.33	1.37	1.20	1.22
2557	NASDAQ	NBSE	Tue, Aug 1, 2023	1.40	1.48	1.27	1.30
2556	NASDAQ	NBSE	Mon, Jul 31, 2023	1.33	1.43	1.31	1.39
2555	NASDAQ	NBSE	Fri, Jul 28, 2023	1.33	1.45	1.26	1.36
2554	NASDAQ	NBSE	Thu, Jul 27, 2023	1.42	1.45	1.29	1.32
2553	NASDAQ	NBSE	Wed, Jul 26, 2023	1.47	1.48	1.35	1.43
2552	NASDAQ	NBSE	Tue, Jul 25, 2023	1.68	1.69	1.44	1.47
2551	NASDAQ	NBSE	Mon, Jul 24, 2023	1.79	1.83	1.60	1.62
2550	NASDAQ	NBSE	Fri, Jul 21, 2023	1.75	1.82	1.71	1.75
2549	NASDAQ	NBSE	Thu, Jul 20, 2023	1.79	1.79	1.73	1.75
2548	NASDAQ	NBSE	Wed, Jul 19, 2023	1.79	1.83	1.72	1.78
2547	NASDAQ	NBSE	Tue, Jul 18, 2023	1.74	1.82	1.71	1.73
2546	NASDAQ	NBSE	Mon, Jul 17, 2023	1.72	1.81	1.71	1.71
2545	NASDAQ	NBSE	Fri, Jul 14, 2023	1.89	1.91	1.68	1.76
2544	NASDAQ	NBSE	Thu, Jul 13, 2023	1.94	1.95	1.78	1.85
2543	NASDAQ	NBSE	Wed, Jul 12, 2023	1.84	2.10	1.76	1.89
2542	NASDAQ	NBSE	Tue, Jul 11, 2023	1.73	2.03	1.71	1.84
2541	NASDAQ	NBSE	Mon, Jul 10, 2023	1.78	1.78	1.68	1.73
2540	NASDAQ	NBSE	Fri, Jul 7, 2023	1.85	1.87	1.68	1.68
2539	NASDAQ	NBSE	Thu, Jul 6, 2023	1.89	1.92	1.81	1.81
2538	NASDAQ	NBSE	Wed, Jul 5, 2023	2.00	2.07	1.87	1.93
2537	NASDAQ	NBSE	Mon, Jul 3, 2023	1.86	1.90	1.81	1.89
2536	NASDAQ	NBSE	Fri, Jun 30, 2023	1.94	1.97	1.81	1.87
2535	NASDAQ	NBSE	Thu, Jun 29, 2023	2.31	2.33	1.87	1.88
2534	NASDAQ	NBSE	Wed, Jun 28, 2023	2.34	2.57	2.08	2.16
2533	NASDAQ	NBSE	Tue, Jun 27, 2023	2.33	2.39	2.17	2.32
2532	NASDAQ	NBSE	Mon, Jun 26, 2023	2.50	2.59	2.32	2.32
2531	NASDAQ	NBSE	Fri, Jun 23, 2023	2.60	2.69	2.49	2.49
2530	NASDAQ	NBSE	Thu, Jun 22, 2023	2.72	3.05	2.57	2.63
2529	NASDAQ	NBSE	Wed, Jun 21, 2023	3.01	3.01	2.56	2.65
2528	NASDAQ	NBSE	Tue, Jun 20, 2023	2.69	3.48	2.49	3.05
2527	NASDAQ	NBSE	Fri, Jun 16, 2023	2.64	4.44	2.41	2.70
2526	NASDAQ	NBSE	Thu, Jun 15, 2023	2.92	3.41	2.65	2.71
2525	NASDAQ	NBSE	Wed, Jun 14, 2023	3.18	3.18	2.78	3.00
2524	NASDAQ	NBSE	Tue, Jun 13, 2023	3.70	3.76	3.60	3.60
2523	NASDAQ	NBSE	Mon, Jun 12, 2023	3.76	3.76	3.60	3.74
2522	NASDAQ	NBSE	Fri, Jun 9, 2023	3.79	3.79	3.60	3.72
2521	NASDAQ	NBSE	Thu, Jun 8, 2023	3.74	3.83	3.60	3.72
2520	NASDAQ	NBSE	Wed, Jun 7, 2023	3.70	3.78	3.60	3.74
2519	NASDAQ	NBSE	Tue, Jun 6, 2023	3.62	3.92	3.60	3.60
2518	NASDAQ	NBSE	Mon, Jun 5, 2023	3.31	3.65	3.31	3.65
2517	NASDAQ	NBSE	Fri, Jun 2, 2023	3.50	3.60	3.50	3.59
2516	NASDAQ	NBSE	Thu, Jun 1, 2023	3.58	3.58	3.40	3.56
2515	NASDAQ	NBSE	Wed, May 31, 2023	3.53	3.59	3.38	3.56
2514	NASDAQ	NBSE	Tue, May 30, 2023	3.69	3.69	3.31	3.52
2513	NASDAQ	NBSE	Fri, May 26, 2023	3.50	3.70	2.82	3.53
2512	NASDAQ	NBSE	Thu, May 25, 2023	4.17	4.17	3.50	3.50
2511	NASDAQ	NBSE	Wed, May 24, 2023	4.00	4.20	3.82	3.97
2510	NASDAQ	NBSE	Tue, May 23, 2023	4.00	4.20	3.72	4.06
2509	NASDAQ	NBSE	Mon, May 22, 2023	4.20	4.80	3.90	4.12
2508	NASDAQ	NBSE	Fri, May 19, 2023	4.00	4.00	3.67	3.78
2507	NASDAQ	NBSE	Thu, May 18, 2023	4.16	4.16	3.60	3.88
2506	NASDAQ	NBSE	Wed, May 17, 2023	3.80	3.93	3.77	3.88
2505	NASDAQ	NBSE	Tue, May 16, 2023	4.00	4.00	3.50	3.73
2504	NASDAQ	NBSE	Mon, May 15, 2023	3.80	4.40	3.80	3.86
2503	NASDAQ	NBSE	Fri, May 12, 2023	4.00	4.60	3.80	3.89
2502	NASDAQ	NBSE	Thu, May 11, 2023	3.80	4.20	3.77	4.12
2501	NASDAQ	NBSE	Wed, May 10, 2023	3.60	3.80	3.60	3.80
2500	NASDAQ	NBSE	Tue, May 9, 2023	3.89	3.89	3.51	3.75
2499	NASDAQ	NBSE	Mon, May 8, 2023	3.63	4.59	3.40	3.80
2498	NASDAQ	NBSE	Fri, May 5, 2023	3.38	4.10	3.16	3.70
2497	NASDAQ	NBSE	Thu, May 4, 2023	2.88	3.60	2.88	3.44
2496	NASDAQ	NBSE	Wed, May 3, 2023	2.90	3.60	2.86	3.44
2495	NASDAQ	NBSE	Tue, May 2, 2023	3.06	3.07	2.72	2.81
2494	NASDAQ	NBSE	Mon, May 1, 2023	2.80	3.08	2.78	2.81
2493	NASDAQ	NBSE	Fri, Apr 28, 2023	2.80	2.80	2.60	2.70
2492	NASDAQ	NBSE	Thu, Apr 27, 2023	2.62	2.72	2.56	2.64
2491	NASDAQ	NBSE	Wed, Apr 26, 2023	2.60	2.79	2.54	2.58
2490	NASDAQ	NBSE	Tue, Apr 25, 2023	2.75	2.83	2.41	2.63
2489	NASDAQ	NBSE	Mon, Apr 24, 2023	2.96	3.03	2.72	2.83
2488	NASDAQ	NBSE	Fri, Apr 21, 2023	3.20	3.24	2.96	3.05
2487	NASDAQ	NBSE	Thu, Apr 20, 2023	3.24	3.50	3.20	3.20
2486	NASDAQ	NBSE	Wed, Apr 19, 2023	3.38	5.40	3.03	3.60
2485	NASDAQ	NBSE	Tue, Apr 18, 2023	3.42	3.54	3.18	3.29
2484	NASDAQ	NBSE	Mon, Apr 17, 2023	3.20	3.60	3.17	3.30
2483	NASDAQ	NBSE	Fri, Apr 14, 2023	3.40	3.43	3.30	3.36
2482	NASDAQ	NBSE	Thu, Apr 13, 2023	3.49	3.50	3.25	3.39
2481	NASDAQ	NBSE	Wed, Apr 12, 2023	3.20	3.60	3.20	3.50
2480	NASDAQ	NBSE	Tue, Apr 11, 2023	3.31	3.70	3.30	3.44
2479	NASDAQ	NBSE	Mon, Apr 10, 2023	3.40	3.41	3.21	3.30
2478	NASDAQ	NBSE	Thu, Apr 6, 2023	3.40	3.43	3.37	3.39
2477	NASDAQ	NBSE	Wed, Apr 5, 2023	3.40	3.64	3.34	3.34
2476	NASDAQ	NBSE	Tue, Apr 4, 2023	3.62	3.67	3.40	3.47
2475	NASDAQ	NBSE	Mon, Apr 3, 2023	3.70	3.70	3.42	3.60
2474	NASDAQ	NBSE	Fri, Mar 31, 2023	3.75	3.75	3.60	3.70
2473	NASDAQ	NBSE	Thu, Mar 30, 2023	3.62	3.76	3.50	3.70
2472	NASDAQ	NBSE	Wed, Mar 29, 2023	3.50	3.79	3.42	3.60
2471	NASDAQ	NBSE	Tue, Mar 28, 2023	3.60	3.62	3.45	3.48
2470	NASDAQ	NBSE	Mon, Mar 27, 2023	3.60	3.79	3.45	3.60
2469	NASDAQ	NBSE	Fri, Mar 24, 2023	3.78	3.80	3.26	3.44
2468	NASDAQ	NBSE	Thu, Mar 23, 2023	3.76	3.80	3.62	3.78
2467	NASDAQ	NBSE	Wed, Mar 22, 2023	3.60	3.80	3.60	3.76
2466	NASDAQ	NBSE	Tue, Mar 21, 2023	3.77	3.80	3.60	3.64
2465	NASDAQ	NBSE	Mon, Mar 20, 2023	4.00	4.00	3.64	3.72
2464	NASDAQ	NBSE	Fri, Mar 17, 2023	3.93	4.18	3.82	3.84
2463	NASDAQ	NBSE	Thu, Mar 16, 2023	3.80	4.00	3.65	4.00
2462	NASDAQ	NBSE	Wed, Mar 15, 2023	3.92	4.10	3.56	3.75
2461	NASDAQ	NBSE	Tue, Mar 14, 2023	3.80	4.60	3.80	4.10
2460	NASDAQ	NBSE	Mon, Mar 13, 2023	3.82	4.00	3.70	4.00
2459	NASDAQ	NBSE	Fri, Mar 10, 2023	4.10	4.10	3.82	4.00
2458	NASDAQ	NBSE	Thu, Mar 9, 2023	4.10	4.40	4.00	4.02
2457	NASDAQ	NBSE	Wed, Mar 8, 2023	4.10	4.40	4.10	4.32
2456	NASDAQ	NBSE	Tue, Mar 7, 2023	4.08	4.38	4.08	4.14
2455	NASDAQ	NBSE	Mon, Mar 6, 2023	4.17	4.20	4.00	4.18
2454	NASDAQ	NBSE	Fri, Mar 3, 2023	4.18	4.20	4.15	4.17
2453	NASDAQ	NBSE	Thu, Mar 2, 2023	4.06	4.20	4.04	4.07
2452	NASDAQ	NBSE	Wed, Mar 1, 2023	4.60	4.60	4.02	4.03
2451	NASDAQ	NBSE	Tue, Feb 28, 2023	4.75	4.76	4.41	4.60
2450	NASDAQ	NBSE	Mon, Feb 27, 2023	4.45	5.00	4.41	4.60
2449	NASDAQ	NBSE	Fri, Feb 24, 2023	5.00	5.10	4.40	4.59
2448	NASDAQ	NBSE	Thu, Feb 23, 2023	4.65	5.12	4.61	4.90
2447	NASDAQ	NBSE	Wed, Feb 22, 2023	4.52	4.99	4.45	4.79
2446	NASDAQ	NBSE	Tue, Feb 21, 2023	5.14	5.20	4.46	4.66
2445	NASDAQ	NBSE	Fri, Feb 17, 2023	6.20	6.20	5.04	5.30
2444	NASDAQ	NBSE	Thu, Feb 16, 2023	5.72	6.00	5.50	5.65
2443	NASDAQ	NBSE	Wed, Feb 15, 2023	6.60	6.64	5.50	5.66
2442	NASDAQ	NBSE	Tue, Feb 14, 2023	7.37	8.00	6.70	7.17
2441	NASDAQ	NBSE	Mon, Feb 13, 2023	6.90	8.20	6.40	7.80
2440	NASDAQ	NBSE	Fri, Feb 10, 2023	5.20	7.40	5.16	6.60
2439	NASDAQ	NBSE	Thu, Feb 9, 2023	5.05	5.40	5.05	5.20
2438	NASDAQ	NBSE	Wed, Feb 8, 2023	5.00	5.40	4.80	4.96
2437	NASDAQ	NBSE	Tue, Feb 7, 2023	4.85	5.19	4.67	5.09
2436	NASDAQ	NBSE	Mon, Feb 6, 2023	4.95	5.20	4.70	4.80
2435	NASDAQ	NBSE	Fri, Feb 3, 2023	4.80	5.40	4.62	4.84
2434	NASDAQ	NBSE	Thu, Feb 2, 2023	4.42	4.83	4.20	4.75
2433	NASDAQ	NBSE	Wed, Feb 1, 2023	4.67	4.90	4.55	4.65
2432	NASDAQ	NBSE	Tue, Jan 31, 2023	4.60	4.97	4.42	4.55
2431	NASDAQ	NBSE	Mon, Jan 30, 2023	4.80	4.80	4.42	4.47
2430	NASDAQ	NBSE	Fri, Jan 27, 2023	4.99	5.01	4.76	4.77
2429	NASDAQ	NBSE	Thu, Jan 26, 2023	5.07	5.30	4.80	4.94
2428	NASDAQ	NBSE	Wed, Jan 25, 2023	5.20	5.40	4.64	5.14
2427	NASDAQ	NBSE	Tue, Jan 24, 2023	5.50	5.50	4.84	5.12
2426	NASDAQ	NBSE	Mon, Jan 23, 2023	5.45	5.79	5.18	5.42
2425	NASDAQ	NBSE	Fri, Jan 20, 2023	5.37	5.80	5.01	5.72
2424	NASDAQ	NBSE	Thu, Jan 19, 2023	5.26	5.80	4.82	5.14
2423	NASDAQ	NBSE	Wed, Jan 18, 2023	5.80	5.80	5.22	5.26
2422	NASDAQ	NBSE	Tue, Jan 17, 2023	5.00	5.97	4.80	5.80
2421	NASDAQ	NBSE	Fri, Jan 13, 2023	4.50	5.50	4.44	5.19
2420	NASDAQ	NBSE	Thu, Jan 12, 2023	4.56	4.99	4.56	4.61
2419	NASDAQ	NBSE	Wed, Jan 11, 2023	4.80	4.80	4.40	4.48
2418	NASDAQ	NBSE	Tue, Jan 10, 2023	4.70	5.00	4.51	4.61
2417	NASDAQ	NBSE	Mon, Jan 9, 2023	4.68	4.70	4.20	4.53
2416	NASDAQ	NBSE	Fri, Jan 6, 2023	4.59	4.70	4.10	4.68
2415	NASDAQ	NBSE	Thu, Jan 5, 2023	3.80	4.60	3.80	4.31
2414	NASDAQ	NBSE	Wed, Jan 4, 2023	3.99	4.00	3.80	4.00
2413	NASDAQ	NBSE	Tue, Jan 3, 2023	3.80	4.04	3.80	3.80
2412	NASDAQ	NBSE	Fri, Dec 30, 2022	4.20	4.20	3.61	3.80
2411	NASDAQ	NBSE	Thu, Dec 29, 2022	4.03	4.30	4.03	4.14
2410	NASDAQ	NBSE	Wed, Dec 28, 2022	4.27	4.80	4.00	4.09
2409	NASDAQ	NBSE	Tue, Dec 27, 2022	4.46	5.00	4.01	4.40
2408	NASDAQ	NBSE	Fri, Dec 23, 2022	5.00	6.20	4.20	4.46
2407	NASDAQ	NBSE	Thu, Dec 22, 2022	4.54	4.54	3.80	4.26
2406	NASDAQ	NBSE	Wed, Dec 21, 2022	3.97	4.20	3.50	4.00
2405	NASDAQ	NBSE	Tue, Dec 20, 2022	3.97	3.97	3.46	3.80
2404	NASDAQ	NBSE	Mon, Dec 19, 2022	3.82	3.89	3.44	3.66
2403	NASDAQ	NBSE	Fri, Dec 16, 2022	3.60	3.97	3.60	3.80
2402	NASDAQ	NBSE	Thu, Dec 15, 2022	4.00	4.00	3.60	3.97
2401	NASDAQ	NBSE	Wed, Dec 14, 2022	4.00	4.21	3.80	4.21
2400	NASDAQ	NBSE	Tue, Dec 13, 2022	4.22	4.35	3.63	4.18
2399	NASDAQ	NBSE	Mon, Dec 12, 2022	3.80	4.20	3.68	4.09
2398	NASDAQ	NBSE	Fri, Dec 9, 2022	3.80	4.00	3.70	3.70
2397	NASDAQ	NBSE	Thu, Dec 8, 2022	4.20	4.70	3.60	3.87
2396	NASDAQ	NBSE	Wed, Dec 7, 2022	4.05	4.20	3.80	4.00
2395	NASDAQ	NBSE	Tue, Dec 6, 2022	4.40	4.57	4.04	4.31
2394	NASDAQ	NBSE	Mon, Dec 5, 2022	5.40	5.40	4.52	4.53
2393	NASDAQ	NBSE	Fri, Dec 2, 2022	5.40	5.40	4.60	4.81
2392	NASDAQ	NBSE	Thu, Dec 1, 2022	4.60	4.97	4.40	4.74
2391	NASDAQ	NBSE	Wed, Nov 30, 2022	4.20	4.80	4.20	4.79
2390	NASDAQ	NBSE	Tue, Nov 29, 2022	4.35	4.60	3.71	4.06
2389	NASDAQ	NBSE	Mon, Nov 28, 2022	5.18	5.18	4.50	4.60
2388	NASDAQ	NBSE	Fri, Nov 25, 2022	4.80	5.50	4.62	4.80
2387	NASDAQ	NBSE	Wed, Nov 23, 2022	5.00	5.70	4.80	4.81
2386	NASDAQ	NBSE	Tue, Nov 22, 2022	4.62	5.80	4.62	4.62
2385	NASDAQ	NBSE	Mon, Nov 21, 2022	4.80	4.90	4.60	4.70
2384	NASDAQ	NBSE	Fri, Nov 18, 2022	4.60	5.00	4.60	4.78
2383	NASDAQ	NBSE	Thu, Nov 17, 2022	5.40	5.46	4.63	5.08
2382	NASDAQ	NBSE	Wed, Nov 16, 2022	5.63	6.18	5.00	5.47
2381	NASDAQ	NBSE	Tue, Nov 15, 2022	5.37	6.20	4.60	5.80
2380	NASDAQ	NBSE	Mon, Nov 14, 2022	4.58	6.78	4.02	4.85
2379	NASDAQ	NBSE	Fri, Nov 11, 2022	3.68	4.32	3.68	4.32
2378	NASDAQ	NBSE	Thu, Nov 10, 2022	4.01	4.96	3.68	3.78
2377	NASDAQ	NBSE	Wed, Nov 9, 2022	5.01	5.60	3.80	3.80
2376	NASDAQ	NBSE	Tue, Nov 8, 2022	5.28	5.28	5.00	5.07
2375	NASDAQ	NBSE	Mon, Nov 7, 2022	5.80	5.84	5.10	5.10
2374	NASDAQ	NBSE	Fri, Nov 4, 2022	5.54	5.58	5.32	5.46
2373	NASDAQ	NBSE	Thu, Nov 3, 2022	5.50	5.60	5.40	5.54
2372	NASDAQ	NBSE	Wed, Nov 2, 2022	5.60	5.80	5.36	5.40
2371	NASDAQ	NBSE	Tue, Nov 1, 2022	5.63	6.00	5.40	5.52
2370	NASDAQ	NBSE	Mon, Oct 31, 2022	5.63	6.26	5.47	5.74
2369	NASDAQ	NBSE	Fri, Oct 28, 2022	6.40	6.40	5.00	5.60
2368	NASDAQ	NBSE	Thu, Oct 27, 2022	6.00	6.36	5.94	6.20
2367	NASDAQ	NBSE	Wed, Oct 26, 2022	6.20	6.20	5.94	6.00
2366	NASDAQ	NBSE	Tue, Oct 25, 2022	6.60	6.60	5.93	6.00
2365	NASDAQ	NBSE	Mon, Oct 24, 2022	7.60	7.60	5.90	6.40
2364	NASDAQ	NBSE	Fri, Oct 21, 2022	6.80	7.20	5.85	5.85
2363	NASDAQ	NBSE	Thu, Oct 20, 2022	5.60	6.20	5.48	5.99
2362	NASDAQ	NBSE	Wed, Oct 19, 2022	6.23	6.28	5.63	5.72
2361	NASDAQ	NBSE	Tue, Oct 18, 2022	6.16	6.39	5.77	6.30
2360	NASDAQ	NBSE	Mon, Oct 17, 2022	5.60	6.20	5.46	6.16
2359	NASDAQ	NBSE	Fri, Oct 14, 2022	5.80	6.12	5.40	5.42
2358	NASDAQ	NBSE	Thu, Oct 13, 2022	6.77	6.77	5.60	6.00
2357	NASDAQ	NBSE	Wed, Oct 12, 2022	7.10	7.12	6.50	6.77
2356	NASDAQ	NBSE	Tue, Oct 11, 2022	6.60	6.68	6.41	6.51
2355	NASDAQ	NBSE	Mon, Oct 10, 2022	6.58	7.00	6.40	6.59
2354	NASDAQ	NBSE	Fri, Oct 7, 2022	7.34	7.34	6.60	6.80
2353	NASDAQ	NBSE	Thu, Oct 6, 2022	7.60	8.12	6.81	6.82
2352	NASDAQ	NBSE	Wed, Oct 5, 2022	7.64	7.92	7.20	7.24
2351	NASDAQ	NBSE	Tue, Oct 4, 2022	8.00	8.36	7.60	7.98
2350	NASDAQ	NBSE	Mon, Oct 3, 2022	8.08	8.53	7.70	7.92
2349	NASDAQ	NBSE	Fri, Sep 30, 2022	8.70	8.70	7.70	7.90
2348	NASDAQ	NBSE	Thu, Sep 29, 2022	8.92	8.92	7.60	8.70
2347	NASDAQ	NBSE	Wed, Sep 28, 2022	9.00	9.00	8.10	8.12
2346	NASDAQ	NBSE	Tue, Sep 27, 2022	9.00	9.00	8.26	8.45
2345	NASDAQ	NBSE	Mon, Sep 26, 2022	8.42	10.20	8.04	8.10
2344	NASDAQ	NBSE	Fri, Sep 23, 2022	8.12	8.56	7.60	8.20
2343	NASDAQ	NBSE	Thu, Sep 22, 2022	9.30	9.30	8.00	8.23
2342	NASDAQ	NBSE	Wed, Sep 21, 2022	10.18	10.18	9.10	9.30
2341	NASDAQ	NBSE	Tue, Sep 20, 2022	10.50	10.60	9.70	9.87
2340	NASDAQ	NBSE	Mon, Sep 19, 2022	10.79	10.79	9.90	10.00
2339	NASDAQ	NBSE	Fri, Sep 16, 2022	10.73	11.05	10.40	10.40
2338	NASDAQ	NBSE	Thu, Sep 15, 2022	11.10	12.35	10.63	10.96
2337	NASDAQ	NBSE	Wed, Sep 14, 2022	11.20	11.72	11.12	11.20
2336	NASDAQ	NBSE	Tue, Sep 13, 2022	11.40	11.68	11.20	11.58
2335	NASDAQ	NBSE	Mon, Sep 12, 2022	12.00	12.33	11.50	11.64
2334	NASDAQ	NBSE	Fri, Sep 9, 2022	12.36	12.40	11.80	11.91
2333	NASDAQ	NBSE	Thu, Sep 8, 2022	11.62	12.43	11.60	11.60
2332	NASDAQ	NBSE	Wed, Sep 7, 2022	12.25	12.49	11.69	12.00
2331	NASDAQ	NBSE	Tue, Sep 6, 2022	12.80	13.80	12.00	12.00
2330	NASDAQ	NBSE	Fri, Sep 2, 2022	12.23	13.00	12.00	12.40
2329	NASDAQ	NBSE	Thu, Sep 1, 2022	12.20	14.10	12.20	12.30
2328	NASDAQ	NBSE	Wed, Aug 31, 2022	13.80	14.00	11.00	12.11
2327	NASDAQ	NBSE	Tue, Aug 30, 2022	14.60	14.61	13.47	13.92
2326	NASDAQ	NBSE	Mon, Aug 29, 2022	15.40	15.50	14.00	14.50
2325	NASDAQ	NBSE	Fri, Aug 26, 2022	15.20	15.48	14.24	14.37
2324	NASDAQ	NBSE	Thu, Aug 25, 2022	15.00	15.60	13.30	14.00
2323	NASDAQ	NBSE	Wed, Aug 24, 2022	17.00	17.00	14.58	14.95
2322	NASDAQ	NBSE	Tue, Aug 23, 2022	14.71	15.12	13.80	14.20
2321	NASDAQ	NBSE	Mon, Aug 22, 2022	16.00	17.96	14.00	14.83
2320	NASDAQ	NBSE	Fri, Aug 19, 2022	16.80	17.64	15.90	15.93
2319	NASDAQ	NBSE	Thu, Aug 18, 2022	17.00	17.31	16.90	16.90
2318	NASDAQ	NBSE	Wed, Aug 17, 2022	20.40	20.60	16.20	16.20
2317	NASDAQ	NBSE	Tue, Aug 16, 2022	23.40	23.41	19.99	20.40
2316	NASDAQ	NBSE	Mon, Aug 15, 2022	23.00	23.40	22.00	22.80
2315	NASDAQ	NBSE	Fri, Aug 12, 2022	22.77	23.60	22.77	22.80
2314	NASDAQ	NBSE	Thu, Aug 11, 2022	24.00	24.00	21.90	22.80
2313	NASDAQ	NBSE	Wed, Aug 10, 2022	24.20	24.20	23.20	23.40
2312	NASDAQ	NBSE	Tue, Aug 9, 2022	26.60	26.60	23.50	23.60
2311	NASDAQ	NBSE	Mon, Aug 8, 2022	25.60	29.00	24.60	26.00
2310	NASDAQ	NBSE	Fri, Aug 5, 2022	25.60	25.94	25.00	25.80
2309	NASDAQ	NBSE	Thu, Aug 4, 2022	22.40	25.80	22.00	25.60
2308	NASDAQ	NBSE	Wed, Aug 3, 2022	22.00	23.00	22.00	22.60
2307	NASDAQ	NBSE	Tue, Aug 2, 2022	22.40	22.57	21.30	22.00
2306	NASDAQ	NBSE	Mon, Aug 1, 2022	21.80	22.50	21.40	22.00
2305	NASDAQ	NBSE	Fri, Jul 29, 2022	18.99	22.00	18.99	21.40
2304	NASDAQ	NBSE	Thu, Jul 28, 2022	19.44	20.10	18.57	18.80
2303	NASDAQ	NBSE	Wed, Jul 27, 2022	18.45	20.65	18.45	19.85
2302	NASDAQ	NBSE	Tue, Jul 26, 2022	19.40	20.20	19.00	19.00
2301	NASDAQ	NBSE	Mon, Jul 25, 2022	19.80	20.20	19.40	19.40
2300	NASDAQ	NBSE	Fri, Jul 22, 2022	20.17	20.50	19.59	19.59
2299	NASDAQ	NBSE	Thu, Jul 21, 2022	20.10	21.60	19.55	21.20
2298	NASDAQ	NBSE	Wed, Jul 20, 2022	20.60	20.60	19.40	19.40
2297	NASDAQ	NBSE	Tue, Jul 19, 2022	20.60	20.60	19.21	19.40
2296	NASDAQ	NBSE	Mon, Jul 18, 2022	21.00	21.00	19.20	20.60
2295	NASDAQ	NBSE	Fri, Jul 15, 2022	19.80	20.10	19.80	20.00
2294	NASDAQ	NBSE	Thu, Jul 14, 2022	21.00	21.00	19.40	19.96
2293	NASDAQ	NBSE	Wed, Jul 13, 2022	21.40	21.40	19.34	20.20
2292	NASDAQ	NBSE	Tue, Jul 12, 2022	20.80	21.00	20.20	21.00
2291	NASDAQ	NBSE	Mon, Jul 11, 2022	18.92	20.80	18.92	20.20
2290	NASDAQ	NBSE	Fri, Jul 8, 2022	22.00	22.00	20.00	20.60
2289	NASDAQ	NBSE	Thu, Jul 7, 2022	19.46	20.93	19.46	20.30
2288	NASDAQ	NBSE	Wed, Jul 6, 2022	21.00	21.00	20.20	20.20
2287	NASDAQ	NBSE	Tue, Jul 5, 2022	20.40	21.30	20.20	21.00
2286	NASDAQ	NBSE	Fri, Jul 1, 2022	21.00	21.40	19.70	20.20
2285	NASDAQ	NBSE	Thu, Jun 30, 2022	18.96	21.20	18.55	21.00
2284	NASDAQ	NBSE	Wed, Jun 29, 2022	18.58	20.80	18.06	18.70
2283	NASDAQ	NBSE	Tue, Jun 28, 2022	18.62	18.78	17.03	17.20
2282	NASDAQ	NBSE	Mon, Jun 27, 2022	15.40	18.26	15.40	17.60
2281	NASDAQ	NBSE	Fri, Jun 24, 2022	18.20	19.60	15.80	17.00
2280	NASDAQ	NBSE	Thu, Jun 23, 2022	16.89	18.51	16.89	17.80
2279	NASDAQ	NBSE	Wed, Jun 22, 2022	19.40	19.40	17.05	17.20
2278	NASDAQ	NBSE	Tue, Jun 21, 2022	17.62	19.44	17.48	18.00
2277	NASDAQ	NBSE	Fri, Jun 17, 2022	16.40	17.20	16.40	16.80
2276	NASDAQ	NBSE	Thu, Jun 16, 2022	18.01	18.03	16.40	16.40
2275	NASDAQ	NBSE	Wed, Jun 15, 2022	19.60	19.60	18.23	18.60
2274	NASDAQ	NBSE	Tue, Jun 14, 2022	19.05	19.60	17.60	19.23
2273	NASDAQ	NBSE	Mon, Jun 13, 2022	19.60	21.40	18.25	19.23
2272	NASDAQ	NBSE	Fri, Jun 10, 2022	20.60	20.80	19.80	20.40
2271	NASDAQ	NBSE	Thu, Jun 9, 2022	21.60	23.00	20.60	21.20
2270	NASDAQ	NBSE	Wed, Jun 8, 2022	21.00	21.80	20.80	21.40
2269	NASDAQ	NBSE	Tue, Jun 7, 2022	20.00	20.40	19.08	20.00
2268	NASDAQ	NBSE	Mon, Jun 6, 2022	20.76	21.20	20.00	20.00
2267	NASDAQ	NBSE	Fri, Jun 3, 2022	18.46	20.40	18.46	19.80
2266	NASDAQ	NBSE	Thu, Jun 2, 2022	20.60	20.77	20.10	20.10
2265	NASDAQ	NBSE	Wed, Jun 1, 2022	21.20	21.20	20.20	20.40
2264	NASDAQ	NBSE	Tue, May 31, 2022	20.60	21.20	20.20	20.40
2263	NASDAQ	NBSE	Fri, May 27, 2022	20.80	20.80	19.60	20.40
2262	NASDAQ	NBSE	Thu, May 26, 2022	19.40	20.80	19.09	19.20
2261	NASDAQ	NBSE	Wed, May 25, 2022	19.60	20.60	19.14	19.31
2260	NASDAQ	NBSE	Tue, May 24, 2022	19.40	20.60	19.40	20.20
2259	NASDAQ	NBSE	Mon, May 23, 2022	20.70	20.70	20.00	20.00
2258	NASDAQ	NBSE	Fri, May 20, 2022	21.20	21.20	19.66	20.00
2257	NASDAQ	NBSE	Thu, May 19, 2022	19.42	20.80	19.42	20.00
2256	NASDAQ	NBSE	Wed, May 18, 2022	20.20	20.40	19.64	20.20
2255	NASDAQ	NBSE	Tue, May 17, 2022	20.00	21.40	18.80	20.60
2254	NASDAQ	NBSE	Mon, May 16, 2022	19.80	20.00	18.82	19.20
2253	NASDAQ	NBSE	Fri, May 13, 2022	19.40	21.00	18.80	19.05
2252	NASDAQ	NBSE	Thu, May 12, 2022	19.33	19.33	17.97	18.80
2251	NASDAQ	NBSE	Wed, May 11, 2022	20.00	21.60	17.80	18.00
2250	NASDAQ	NBSE	Tue, May 10, 2022	20.60	20.76	19.40	19.55
2249	NASDAQ	NBSE	Mon, May 9, 2022	21.60	21.60	19.54	20.20
2248	NASDAQ	NBSE	Fri, May 6, 2022	21.80	21.93	20.00	20.80
2247	NASDAQ	NBSE	Thu, May 5, 2022	23.10	23.60	21.20	21.86
2246	NASDAQ	NBSE	Wed, May 4, 2022	22.40	24.00	21.85	24.00
2245	NASDAQ	NBSE	Tue, May 3, 2022	26.40	26.40	22.20	23.00
2244	NASDAQ	NBSE	Mon, May 2, 2022	23.00	23.40	22.40	22.40
2243	NASDAQ	NBSE	Fri, Apr 29, 2022	23.80	24.40	22.60	22.80
2242	NASDAQ	NBSE	Thu, Apr 28, 2022	26.00	26.00	23.40	23.80
2241	NASDAQ	NBSE	Wed, Apr 27, 2022	27.00	27.02	24.44	25.40
2240	NASDAQ	NBSE	Tue, Apr 26, 2022	28.40	29.40	26.20	27.40
2239	NASDAQ	NBSE	Mon, Apr 25, 2022	28.80	30.40	28.40	28.40
2238	NASDAQ	NBSE	Fri, Apr 22, 2022	29.44	29.80	28.40	28.80
2237	NASDAQ	NBSE	Thu, Apr 21, 2022	29.58	31.00	29.00	29.00
2236	NASDAQ	NBSE	Wed, Apr 20, 2022	29.60	29.60	28.00	28.80
2235	NASDAQ	NBSE	Tue, Apr 19, 2022	29.20	29.80	28.80	29.40
2234	NASDAQ	NBSE	Mon, Apr 18, 2022	33.60	35.20	28.60	30.00
2233	NASDAQ	NBSE	Thu, Apr 14, 2022	34.00	34.70	32.60	32.60
2232	NASDAQ	NBSE	Wed, Apr 13, 2022	32.80	34.40	32.60	34.00
2231	NASDAQ	NBSE	Tue, Apr 12, 2022	34.20	35.20	32.80	33.80
2230	NASDAQ	NBSE	Mon, Apr 11, 2022	32.80	34.40	31.80	33.80
2229	NASDAQ	NBSE	Fri, Apr 8, 2022	36.20	36.80	34.00	34.00
2228	NASDAQ	NBSE	Thu, Apr 7, 2022	38.20	39.40	36.00	37.00
2227	NASDAQ	NBSE	Wed, Apr 6, 2022	38.80	39.60	36.00	37.20
2226	NASDAQ	NBSE	Tue, Apr 5, 2022	39.40	39.80	38.16	38.40
2225	NASDAQ	NBSE	Mon, Apr 4, 2022	37.40	39.00	34.92	38.60
2224	NASDAQ	NBSE	Fri, Apr 1, 2022	38.20	38.20	35.30	36.20
2223	NASDAQ	NBSE	Thu, Mar 31, 2022	39.00	39.46	36.40	37.60
2222	NASDAQ	NBSE	Wed, Mar 30, 2022	38.60	39.00	37.20	38.80
2221	NASDAQ	NBSE	Tue, Mar 29, 2022	40.20	40.20	37.70	38.60
2220	NASDAQ	NBSE	Mon, Mar 28, 2022	40.00	41.60	37.00	37.40
2219	NASDAQ	NBSE	Fri, Mar 25, 2022	40.60	41.06	39.00	40.10
2218	NASDAQ	NBSE	Thu, Mar 24, 2022	39.00	41.00	36.90	40.20
2217	NASDAQ	NBSE	Wed, Mar 23, 2022	38.00	40.63	35.22	39.40
2216	NASDAQ	NBSE	Tue, Mar 22, 2022	36.80	39.50	36.00	39.00
2215	NASDAQ	NBSE	Mon, Mar 21, 2022	37.00	37.20	35.77	36.40
2214	NASDAQ	NBSE	Fri, Mar 18, 2022	34.00	36.40	33.20	36.40
2213	NASDAQ	NBSE	Thu, Mar 17, 2022	32.60	35.20	32.60	34.80
2212	NASDAQ	NBSE	Wed, Mar 16, 2022	29.40	34.60	29.20	32.60
2211	NASDAQ	NBSE	Tue, Mar 15, 2022	29.60	30.40	28.00	29.00
2210	NASDAQ	NBSE	Mon, Mar 14, 2022	31.40	31.80	28.60	28.60
2209	NASDAQ	NBSE	Fri, Mar 11, 2022	33.60	33.60	29.00	30.00
2208	NASDAQ	NBSE	Thu, Mar 10, 2022	32.60	32.60	29.80	31.60
2207	NASDAQ	NBSE	Wed, Mar 9, 2022	29.00	34.80	29.00	31.60
2206	NASDAQ	NBSE	Tue, Mar 8, 2022	28.40	30.20	28.40	29.00
2205	NASDAQ	NBSE	Mon, Mar 7, 2022	31.00	31.00	27.80	27.80
2204	NASDAQ	NBSE	Fri, Mar 4, 2022	32.00	33.00	30.97	31.00
2203	NASDAQ	NBSE	Thu, Mar 3, 2022	34.60	36.60	31.00	32.60
2202	NASDAQ	NBSE	Wed, Mar 2, 2022	36.00	39.40	34.00	34.80
2201	NASDAQ	NBSE	Tue, Mar 1, 2022	30.00	35.80	30.00	35.00
2200	NASDAQ	NBSE	Mon, Feb 28, 2022	29.00	31.79	28.20	29.60
2199	NASDAQ	NBSE	Fri, Feb 25, 2022	27.00	28.60	26.60	28.40
2198	NASDAQ	NBSE	Thu, Feb 24, 2022	25.80	27.40	25.20	26.80
2197	NASDAQ	NBSE	Wed, Feb 23, 2022	25.40	27.20	25.00	26.60
2196	NASDAQ	NBSE	Tue, Feb 22, 2022	25.40	26.80	24.20	25.20
2195	NASDAQ	NBSE	Fri, Feb 18, 2022	26.00	27.40	25.80	26.60
2194	NASDAQ	NBSE	Thu, Feb 17, 2022	28.80	29.40	26.60	26.60
2193	NASDAQ	NBSE	Wed, Feb 16, 2022	29.40	29.60	27.60	29.00
2192	NASDAQ	NBSE	Tue, Feb 15, 2022	28.40	29.40	28.00	28.80
2191	NASDAQ	NBSE	Mon, Feb 14, 2022	27.80	31.49	27.20	27.60
2190	NASDAQ	NBSE	Fri, Feb 11, 2022	26.20	28.60	26.00	27.80
2189	NASDAQ	NBSE	Thu, Feb 10, 2022	29.60	31.60	24.75	26.20
2188	NASDAQ	NBSE	Wed, Feb 9, 2022	29.60	32.00	29.30	29.80
2187	NASDAQ	NBSE	Tue, Feb 8, 2022	31.80	32.40	29.60	29.60
2186	NASDAQ	NBSE	Mon, Feb 7, 2022	30.60	33.40	29.60	31.40
2185	NASDAQ	NBSE	Fri, Feb 4, 2022	28.86	31.60	27.60	30.00
2184	NASDAQ	NBSE	Thu, Feb 3, 2022	30.40	30.40	28.40	28.60
2183	NASDAQ	NBSE	Wed, Feb 2, 2022	35.60	35.60	29.00	30.20
2182	NASDAQ	NBSE	Tue, Feb 1, 2022	31.00	34.60	31.00	34.40
2181	NASDAQ	NBSE	Mon, Jan 31, 2022	27.20	30.80	27.20	30.40
2180	NASDAQ	NBSE	Fri, Jan 28, 2022	25.80	29.00	25.00	27.40
2179	NASDAQ	NBSE	Thu, Jan 27, 2022	25.60	27.60	25.00	25.60
2178	NASDAQ	NBSE	Wed, Jan 26, 2022	30.20	30.20	24.60	26.00
2177	NASDAQ	NBSE	Tue, Jan 25, 2022	30.60	32.00	28.40	29.00
2176	NASDAQ	NBSE	Mon, Jan 24, 2022	30.40	32.20	26.20	31.60
2175	NASDAQ	NBSE	Fri, Jan 21, 2022	32.20	34.00	30.00	31.00
2174	NASDAQ	NBSE	Thu, Jan 20, 2022	35.40	38.00	31.40	32.80
2173	NASDAQ	NBSE	Wed, Jan 19, 2022	37.00	39.40	35.20	35.60
2172	NASDAQ	NBSE	Tue, Jan 18, 2022	40.60	42.00	36.40	37.40
2171	NASDAQ	NBSE	Fri, Jan 14, 2022	43.60	43.60	38.80	41.90
2170	NASDAQ	NBSE	Thu, Jan 13, 2022	46.80	46.80	42.00	44.00
2169	NASDAQ	NBSE	Wed, Jan 12, 2022	47.80	49.60	44.80	45.80
2168	NASDAQ	NBSE	Tue, Jan 11, 2022	50.60	51.45	47.60	48.10
2167	NASDAQ	NBSE	Mon, Jan 10, 2022	51.40	56.40	46.00	50.40
2166	NASDAQ	NBSE	Fri, Jan 7, 2022	50.00	52.20	47.60	51.60
2165	NASDAQ	NBSE	Thu, Jan 6, 2022	52.60	53.00	49.60	50.00
2164	NASDAQ	NBSE	Wed, Jan 5, 2022	58.20	59.40	51.40	52.00
2163	NASDAQ	NBSE	Tue, Jan 4, 2022	59.80	61.42	54.00	58.00
2162	NASDAQ	NBSE	Mon, Jan 3, 2022	57.00	63.60	56.40	59.00
2161	NASDAQ	NBSE	Fri, Dec 31, 2021	52.60	60.00	52.60	56.20
2160	NASDAQ	NBSE	Thu, Dec 30, 2021	51.80	55.20	51.80	52.80
2159	NASDAQ	NBSE	Wed, Dec 29, 2021	55.20	55.20	51.21	52.40
2158	NASDAQ	NBSE	Tue, Dec 28, 2021	58.60	59.80	52.80	54.80
2157	NASDAQ	NBSE	Mon, Dec 27, 2021	60.80	61.20	54.00	58.00
2156	NASDAQ	NBSE	Thu, Dec 23, 2021	57.20	61.80	56.80	61.20
2155	NASDAQ	NBSE	Wed, Dec 22, 2021	56.80	58.40	56.80	58.00
2154	NASDAQ	NBSE	Tue, Dec 21, 2021	56.80	59.20	56.00	57.40
2153	NASDAQ	NBSE	Mon, Dec 20, 2021	56.00	57.40	54.00	56.80
2152	NASDAQ	NBSE	Fri, Dec 17, 2021	51.60	59.00	50.40	56.00
2151	NASDAQ	NBSE	Thu, Dec 16, 2021	57.60	58.20	51.60	52.00
2150	NASDAQ	NBSE	Wed, Dec 15, 2021	55.00	58.00	52.20	57.00
2149	NASDAQ	NBSE	Tue, Dec 14, 2021	56.00	58.80	53.40	55.40
2148	NASDAQ	NBSE	Mon, Dec 13, 2021	57.40	60.00	55.20	57.20
2147	NASDAQ	NBSE	Fri, Dec 10, 2021	60.80	61.80	57.20	58.20
2146	NASDAQ	NBSE	Thu, Dec 9, 2021	62.40	62.40	59.80	60.80
2145	NASDAQ	NBSE	Wed, Dec 8, 2021	59.80	63.80	59.80	63.20
2144	NASDAQ	NBSE	Tue, Dec 7, 2021	55.20	61.00	54.70	60.00
2143	NASDAQ	NBSE	Mon, Dec 6, 2021	54.60	56.60	51.60	55.20
2142	NASDAQ	NBSE	Fri, Dec 3, 2021	57.60	57.60	53.60	53.80
2141	NASDAQ	NBSE	Thu, Dec 2, 2021	55.50	58.80	53.20	57.80
2140	NASDAQ	NBSE	Wed, Dec 1, 2021	59.40	61.00	55.20	55.20
2139	NASDAQ	NBSE	Tue, Nov 30, 2021	61.20	62.30	57.80	59.00
2138	NASDAQ	NBSE	Mon, Nov 29, 2021	62.80	63.80	60.20	62.20
2137	NASDAQ	NBSE	Fri, Nov 26, 2021	64.00	64.80	61.60	62.00
2136	NASDAQ	NBSE	Wed, Nov 24, 2021	65.40	65.60	61.20	65.20
2135	NASDAQ	NBSE	Tue, Nov 23, 2021	65.20	68.60	64.20	66.20
2134	NASDAQ	NBSE	Mon, Nov 22, 2021	68.00	68.00	60.60	66.00
2133	NASDAQ	NBSE	Fri, Nov 19, 2021	67.20	70.80	67.00	68.20
2132	NASDAQ	NBSE	Thu, Nov 18, 2021	69.00	69.80	65.00	66.80
2131	NASDAQ	NBSE	Wed, Nov 17, 2021	68.20	69.40	65.00	69.00
2130	NASDAQ	NBSE	Tue, Nov 16, 2021	71.00	71.00	65.70	69.80
2129	NASDAQ	NBSE	Mon, Nov 15, 2021	69.40	72.80	68.20	70.00
2128	NASDAQ	NBSE	Fri, Nov 12, 2021	69.60	70.40	68.00	69.00
2127	NASDAQ	NBSE	Thu, Nov 11, 2021	69.20	70.17	68.20	69.20
2126	NASDAQ	NBSE	Wed, Nov 10, 2021	69.08	72.44	68.00	69.40
2125	NASDAQ	NBSE	Tue, Nov 9, 2021	72.40	72.40	68.40	71.80
2124	NASDAQ	NBSE	Mon, Nov 8, 2021	72.80	74.00	70.00	72.60
2123	NASDAQ	NBSE	Fri, Nov 5, 2021	73.60	75.00	71.00	72.80
2122	NASDAQ	NBSE	Thu, Nov 4, 2021	73.60	75.60	72.00	73.80
2121	NASDAQ	NBSE	Wed, Nov 3, 2021	75.20	76.40	73.80	73.80
2120	NASDAQ	NBSE	Tue, Nov 2, 2021	75.20	75.29	70.60	75.20
2119	NASDAQ	NBSE	Mon, Nov 1, 2021	75.20	76.80	69.45	74.00
2118	NASDAQ	NBSE	Fri, Oct 29, 2021	77.60	78.00	73.40	74.00
2117	NASDAQ	NBSE	Thu, Oct 28, 2021	73.00	78.00	73.00	77.20
2116	NASDAQ	NBSE	Wed, Oct 27, 2021	77.20	78.80	70.80	72.40
2115	NASDAQ	NBSE	Tue, Oct 26, 2021	79.20	80.00	74.60	77.80
2114	NASDAQ	NBSE	Mon, Oct 25, 2021	81.60	81.60	78.20	78.60
2113	NASDAQ	NBSE	Fri, Oct 22, 2021	84.40	84.40	79.60	80.80
2112	NASDAQ	NBSE	Thu, Oct 21, 2021	79.80	88.00	79.60	83.60
2111	NASDAQ	NBSE	Wed, Oct 20, 2021	80.60	81.20	77.20	78.40
2110	NASDAQ	NBSE	Tue, Oct 19, 2021	81.20	87.00	78.40	81.20
2109	NASDAQ	NBSE	Mon, Oct 18, 2021	78.40	83.00	75.00	81.20
2108	NASDAQ	NBSE	Fri, Oct 15, 2021	82.00	82.00	74.00	78.80
2107	NASDAQ	NBSE	Thu, Oct 14, 2021	77.80	82.00	77.00	81.00
2106	NASDAQ	NBSE	Wed, Oct 13, 2021	75.40	80.40	74.20	77.80
2105	NASDAQ	NBSE	Tue, Oct 12, 2021	74.40	76.40	73.00	75.80
2104	NASDAQ	NBSE	Mon, Oct 11, 2021	72.20	75.80	70.40	75.20
2103	NASDAQ	NBSE	Fri, Oct 8, 2021	71.20	73.60	68.20	71.80
2102	NASDAQ	NBSE	Thu, Oct 7, 2021	70.80	74.80	70.20	72.00
2101	NASDAQ	NBSE	Wed, Oct 6, 2021	72.20	77.00	68.60	70.40
2100	NASDAQ	NBSE	Tue, Oct 5, 2021	70.60	72.20	69.20	72.20
2099	NASDAQ	NBSE	Mon, Oct 4, 2021	71.80	72.60	67.50	70.20
2098	NASDAQ	NBSE	Fri, Oct 1, 2021	72.20	74.40	70.60	71.00
2097	NASDAQ	NBSE	Thu, Sep 30, 2021	74.00	75.00	71.60	72.20
2096	NASDAQ	NBSE	Wed, Sep 29, 2021	75.00	77.20	72.00	72.40
2095	NASDAQ	NBSE	Tue, Sep 28, 2021	78.60	78.60	72.00	76.00
2094	NASDAQ	NBSE	Mon, Sep 27, 2021	79.20	81.80	76.82	77.80
2093	NASDAQ	NBSE	Fri, Sep 24, 2021	79.80	82.00	78.30	79.40
2092	NASDAQ	NBSE	Thu, Sep 23, 2021	79.00	82.00	76.20	79.20
2091	NASDAQ	NBSE	Wed, Sep 22, 2021	77.80	80.00	76.60	79.20
2090	NASDAQ	NBSE	Tue, Sep 21, 2021	76.20	80.80	74.20	77.00
2089	NASDAQ	NBSE	Mon, Sep 20, 2021	76.00	80.00	73.20	76.00
2088	NASDAQ	NBSE	Fri, Sep 17, 2021	75.20	79.40	74.20	78.40
2087	NASDAQ	NBSE	Thu, Sep 16, 2021	75.60	78.20	72.88	76.00
2086	NASDAQ	NBSE	Wed, Sep 15, 2021	77.60	78.80	72.60	76.00
2085	NASDAQ	NBSE	Tue, Sep 14, 2021	77.60	80.80	74.20	77.20
2084	NASDAQ	NBSE	Mon, Sep 13, 2021	75.60	77.00	72.01	77.00
2083	NASDAQ	NBSE	Fri, Sep 10, 2021	73.80	78.00	71.40	73.80
2082	NASDAQ	NBSE	Thu, Sep 9, 2021	75.60	75.80	72.60	73.40
2081	NASDAQ	NBSE	Wed, Sep 8, 2021	77.00	79.20	74.20	74.80
2080	NASDAQ	NBSE	Tue, Sep 7, 2021	79.60	80.26	75.00	76.80
2079	NASDAQ	NBSE	Fri, Sep 3, 2021	81.00	81.39	75.20	77.20
2078	NASDAQ	NBSE	Thu, Sep 2, 2021	80.00	82.00	79.00	81.00
2077	NASDAQ	NBSE	Wed, Sep 1, 2021	81.00	82.00	75.40	79.80
2076	NASDAQ	NBSE	Tue, Aug 31, 2021	74.00	80.49	72.04	79.80
2075	NASDAQ	NBSE	Mon, Aug 30, 2021	76.20	77.20	71.40	73.40
2074	NASDAQ	NBSE	Fri, Aug 27, 2021	77.00	79.40	75.00	76.60
2073	NASDAQ	NBSE	Thu, Aug 26, 2021	79.20	82.00	76.60	77.20
2072	NASDAQ	NBSE	Wed, Aug 25, 2021	78.00	81.00	76.70	79.80
2071	NASDAQ	NBSE	Tue, Aug 24, 2021	75.00	79.20	73.40	77.60
2070	NASDAQ	NBSE	Mon, Aug 23, 2021	66.40	75.00	65.80	75.00
2069	NASDAQ	NBSE	Fri, Aug 20, 2021	67.40	69.00	65.20	65.40
2068	NASDAQ	NBSE	Thu, Aug 19, 2021	67.60	69.00	67.00	67.20
2067	NASDAQ	NBSE	Wed, Aug 18, 2021	70.20	70.20	67.00	67.60
2066	NASDAQ	NBSE	Tue, Aug 17, 2021	69.00	71.40	67.00	70.20
2065	NASDAQ	NBSE	Mon, Aug 16, 2021	69.60	71.80	68.00	69.80
2064	NASDAQ	NBSE	Fri, Aug 13, 2021	68.80	70.22	68.08	69.80
2063	NASDAQ	NBSE	Thu, Aug 12, 2021	68.60	70.40	67.37	69.10
2062	NASDAQ	NBSE	Wed, Aug 11, 2021	69.80	70.40	67.68	69.20
2061	NASDAQ	NBSE	Tue, Aug 10, 2021	75.00	75.00	69.40	70.40
2060	NASDAQ	NBSE	Mon, Aug 9, 2021	74.80	75.70	72.20	74.40
2059	NASDAQ	NBSE	Fri, Aug 6, 2021	71.80	74.00	70.00	73.80
2058	NASDAQ	NBSE	Thu, Aug 5, 2021	71.80	72.92	70.60	71.20
2057	NASDAQ	NBSE	Wed, Aug 4, 2021	71.40	74.20	70.20	71.40
2056	NASDAQ	NBSE	Tue, Aug 3, 2021	76.80	78.60	71.00	72.20
2055	NASDAQ	NBSE	Mon, Aug 2, 2021	72.00	78.59	72.00	75.80
2054	NASDAQ	NBSE	Fri, Jul 30, 2021	71.20	72.80	69.60	70.40
2053	NASDAQ	NBSE	Thu, Jul 29, 2021	70.80	74.80	69.80	71.20
2052	NASDAQ	NBSE	Wed, Jul 28, 2021	68.00	72.20	68.00	70.80
2051	NASDAQ	NBSE	Tue, Jul 27, 2021	74.00	74.40	67.00	68.00
2050	NASDAQ	NBSE	Mon, Jul 26, 2021	75.20	76.10	73.50	75.00
2049	NASDAQ	NBSE	Fri, Jul 23, 2021	77.80	78.20	73.20	75.20
2048	NASDAQ	NBSE	Thu, Jul 22, 2021	80.40	82.65	75.60	78.20
2047	NASDAQ	NBSE	Wed, Jul 21, 2021	79.60	81.80	78.00	80.40
2046	NASDAQ	NBSE	Tue, Jul 20, 2021	77.60	80.80	76.60	79.60
2045	NASDAQ	NBSE	Mon, Jul 19, 2021	74.20	79.00	74.20	77.60
2044	NASDAQ	NBSE	Fri, Jul 16, 2021	82.80	82.80	77.40	78.00
2043	NASDAQ	NBSE	Thu, Jul 15, 2021	76.00	82.60	73.20	81.00
2042	NASDAQ	NBSE	Wed, Jul 14, 2021	82.40	83.00	76.20	76.60
2041	NASDAQ	NBSE	Tue, Jul 13, 2021	84.20	86.00	81.80	82.80
2040	NASDAQ	NBSE	Mon, Jul 12, 2021	90.80	92.80	83.80	84.20
2039	NASDAQ	NBSE	Fri, Jul 9, 2021	89.80	92.60	85.00	91.80
2038	NASDAQ	NBSE	Thu, Jul 8, 2021	85.80	89.40	82.65	88.60
2037	NASDAQ	NBSE	Wed, Jul 7, 2021	85.40	88.00	81.80	87.40
2036	NASDAQ	NBSE	Tue, Jul 6, 2021	93.40	93.40	84.80	85.40
2035	NASDAQ	NBSE	Fri, Jul 2, 2021	95.60	96.00	91.20	93.20
2034	NASDAQ	NBSE	Thu, Jul 1, 2021	97.00	97.00	93.00	95.20
2033	NASDAQ	NBSE	Wed, Jun 30, 2021	98.00	98.10	95.00	95.80
2032	NASDAQ	NBSE	Tue, Jun 29, 2021	101.60	101.60	97.60	97.60
2031	NASDAQ	NBSE	Mon, Jun 28, 2021	108.40	109.00	101.20	101.80
2030	NASDAQ	NBSE	Fri, Jun 25, 2021	102.20	107.80	99.20	107.00
2029	NASDAQ	NBSE	Thu, Jun 24, 2021	100.80	102.20	97.60	101.60
2028	NASDAQ	NBSE	Wed, Jun 23, 2021	98.00	101.80	95.60	101.00
2027	NASDAQ	NBSE	Tue, Jun 22, 2021	98.80	99.80	93.80	98.60
2026	NASDAQ	NBSE	Mon, Jun 21, 2021	92.60	99.00	90.60	98.40
2025	NASDAQ	NBSE	Fri, Jun 18, 2021	97.40	98.30	90.60	92.60
2024	NASDAQ	NBSE	Thu, Jun 17, 2021	100.40	104.40	96.60	98.20
2023	NASDAQ	NBSE	Wed, Jun 16, 2021	102.60	104.60	98.40	101.60
2022	NASDAQ	NBSE	Tue, Jun 15, 2021	105.20	106.00	102.70	103.60
2021	NASDAQ	NBSE	Mon, Jun 14, 2021	103.60	105.80	102.20	104.40
2020	NASDAQ	NBSE	Fri, Jun 11, 2021	107.20	107.20	102.80	103.40
2019	NASDAQ	NBSE	Thu, Jun 10, 2021	106.20	107.90	103.00	106.00
2018	NASDAQ	NBSE	Wed, Jun 9, 2021	105.00	110.00	104.40	106.20
2017	NASDAQ	NBSE	Tue, Jun 8, 2021	105.60	110.20	102.00	103.80
2016	NASDAQ	NBSE	Mon, Jun 7, 2021	105.60	108.00	104.00	104.40
2015	NASDAQ	NBSE	Fri, Jun 4, 2021	107.40	109.00	105.40	105.80
2014	NASDAQ	NBSE	Thu, Jun 3, 2021	102.60	109.20	100.60	107.00
2013	NASDAQ	NBSE	Wed, Jun 2, 2021	103.80	106.00	100.60	102.40
2012	NASDAQ	NBSE	Tue, Jun 1, 2021	105.20	108.20	101.40	104.00
2011	NASDAQ	NBSE	Fri, May 28, 2021	107.80	109.20	103.00	103.40
2010	NASDAQ	NBSE	Thu, May 27, 2021	104.80	110.00	103.40	106.20
2009	NASDAQ	NBSE	Wed, May 26, 2021	103.20	105.40	97.40	104.20
2008	NASDAQ	NBSE	Tue, May 25, 2021	100.00	104.00	99.20	101.20
2007	NASDAQ	NBSE	Mon, May 24, 2021	104.00	106.20	99.20	100.20
2006	NASDAQ	NBSE	Fri, May 21, 2021	103.60	105.80	98.00	104.20
2005	NASDAQ	NBSE	Thu, May 20, 2021	100.60	104.40	98.60	102.20
2004	NASDAQ	NBSE	Wed, May 19, 2021	100.80	103.40	98.80	100.20
2003	NASDAQ	NBSE	Tue, May 18, 2021	102.00	108.80	101.00	104.20
2002	NASDAQ	NBSE	Mon, May 17, 2021	101.80	101.80	96.60	99.00
2001	NASDAQ	NBSE	Fri, May 14, 2021	93.60	103.50	91.20	101.60
2000	NASDAQ	NBSE	Thu, May 13, 2021	99.20	99.20	90.12	92.80
1999	NASDAQ	NBSE	Wed, May 12, 2021	97.80	99.50	96.20	96.60
1998	NASDAQ	NBSE	Tue, May 11, 2021	96.20	100.40	94.00	98.20
1997	NASDAQ	NBSE	Mon, May 10, 2021	105.40	105.40	97.80	97.80
1996	NASDAQ	NBSE	Fri, May 7, 2021	101.60	107.00	98.40	105.40
1995	NASDAQ	NBSE	Thu, May 6, 2021	113.80	114.00	100.20	101.60
1994	NASDAQ	NBSE	Wed, May 5, 2021	117.80	119.70	110.00	115.20
1993	NASDAQ	NBSE	Tue, May 4, 2021	117.60	120.80	112.80	117.60
1992	NASDAQ	NBSE	Mon, May 3, 2021	120.80	121.60	116.00	118.00
1991	NASDAQ	NBSE	Fri, Apr 30, 2021	123.40	127.80	119.60	120.60
1990	NASDAQ	NBSE	Thu, Apr 29, 2021	132.00	132.00	120.60	125.80
1989	NASDAQ	NBSE	Wed, Apr 28, 2021	119.60	129.98	119.17	129.20
1988	NASDAQ	NBSE	Tue, Apr 27, 2021	114.40	120.60	112.20	117.80
1987	NASDAQ	NBSE	Mon, Apr 26, 2021	114.60	116.40	113.20	114.00
1986	NASDAQ	NBSE	Fri, Apr 23, 2021	113.80	118.20	111.40	114.20
1985	NASDAQ	NBSE	Thu, Apr 22, 2021	108.80	123.60	108.40	114.00
1984	NASDAQ	NBSE	Wed, Apr 21, 2021	116.40	120.60	113.80	120.00
1983	NASDAQ	NBSE	Tue, Apr 20, 2021	117.40	118.80	112.40	116.40
1982	NASDAQ	NBSE	Mon, Apr 19, 2021	121.60	121.60	115.60	118.40
1981	NASDAQ	NBSE	Fri, Apr 16, 2021	128.80	128.80	117.60	121.20
1980	NASDAQ	NBSE	Thu, Apr 15, 2021	127.00	133.80	123.00	130.00
1979	NASDAQ	NBSE	Wed, Apr 14, 2021	124.60	129.80	123.00	126.60
1978	NASDAQ	NBSE	Tue, Apr 13, 2021	123.20	126.20	120.40	124.60
1977	NASDAQ	NBSE	Mon, Apr 12, 2021	131.60	131.60	122.40	123.00
1976	NASDAQ	NBSE	Fri, Apr 9, 2021	130.20	137.40	128.80	130.00
1975	NASDAQ	NBSE	Thu, Apr 8, 2021	136.60	137.40	129.00	130.00
1974	NASDAQ	NBSE	Wed, Apr 7, 2021	141.00	142.80	131.60	134.00
1973	NASDAQ	NBSE	Tue, Apr 6, 2021	146.60	147.55	140.20	141.00
1972	NASDAQ	NBSE	Mon, Apr 5, 2021	147.00	149.20	143.60	146.80
1971	NASDAQ	NBSE	Thu, Apr 1, 2021	148.80	153.40	145.00	146.40
1970	NASDAQ	NBSE	Wed, Mar 31, 2021	139.80	149.00	139.20	147.80
1969	NASDAQ	NBSE	Tue, Mar 30, 2021	140.60	144.00	136.00	138.40
1968	NASDAQ	NBSE	Mon, Mar 29, 2021	143.80	148.00	137.00	142.80
1967	NASDAQ	NBSE	Fri, Mar 26, 2021	149.80	153.00	142.00	145.00
1966	NASDAQ	NBSE	Thu, Mar 25, 2021	150.40	153.20	144.80	149.00
1965	NASDAQ	NBSE	Wed, Mar 24, 2021	159.60	159.60	150.50	150.80
1964	NASDAQ	NBSE	Tue, Mar 23, 2021	167.20	174.60	156.00	158.00
1963	NASDAQ	NBSE	Mon, Mar 22, 2021	170.20	170.80	166.80	167.40
1962	NASDAQ	NBSE	Fri, Mar 19, 2021	168.60	174.60	165.20	169.40
1961	NASDAQ	NBSE	Thu, Mar 18, 2021	174.40	178.00	166.80	168.40
1960	NASDAQ	NBSE	Wed, Mar 17, 2021	170.20	180.40	163.40	177.00
1959	NASDAQ	NBSE	Tue, Mar 16, 2021	185.20	185.20	170.20	170.80
1958	NASDAQ	NBSE	Mon, Mar 15, 2021	181.80	188.40	172.81	185.80
1957	NASDAQ	NBSE	Fri, Mar 12, 2021	184.20	187.00	177.20	183.80
1956	NASDAQ	NBSE	Thu, Mar 11, 2021	178.80	193.80	177.48	185.20
1955	NASDAQ	NBSE	Wed, Mar 10, 2021	184.20	188.80	173.00	174.60
1954	NASDAQ	NBSE	Tue, Mar 9, 2021	177.20	186.20	173.07	181.60
1953	NASDAQ	NBSE	Mon, Mar 8, 2021	175.80	181.80	172.60	173.40
1952	NASDAQ	NBSE	Fri, Mar 5, 2021	175.80	180.20	165.80	176.40
1951	NASDAQ	NBSE	Thu, Mar 4, 2021	180.20	181.90	170.00	173.60
1950	NASDAQ	NBSE	Wed, Mar 3, 2021	184.00	192.40	180.40	181.20
1949	NASDAQ	NBSE	Tue, Mar 2, 2021	197.00	198.60	184.60	185.40
1948	NASDAQ	NBSE	Mon, Mar 1, 2021	195.40	201.00	189.40	198.60
1947	NASDAQ	NBSE	Fri, Feb 26, 2021	193.80	196.00	180.60	189.60
1946	NASDAQ	NBSE	Thu, Feb 25, 2021	201.00	205.10	192.00	192.60
1945	NASDAQ	NBSE	Wed, Feb 24, 2021	202.60	212.30	197.20	200.20
1944	NASDAQ	NBSE	Tue, Feb 23, 2021	204.20	209.20	184.80	204.00
1943	NASDAQ	NBSE	Mon, Feb 22, 2021	211.60	218.00	207.00	209.20
1942	NASDAQ	NBSE	Fri, Feb 19, 2021	219.00	220.60	205.60	213.60
1941	NASDAQ	NBSE	Thu, Feb 18, 2021	222.00	222.60	199.80	220.00
1940	NASDAQ	NBSE	Wed, Feb 17, 2021	238.20	239.80	220.20	221.20
1939	NASDAQ	NBSE	Tue, Feb 16, 2021	240.20	242.40	231.00	240.80
1938	NASDAQ	NBSE	Fri, Feb 12, 2021	247.00	249.40	226.20	233.80
1937	NASDAQ	NBSE	Thu, Feb 11, 2021	230.60	233.60	221.40	222.60
1936	NASDAQ	NBSE	Wed, Feb 10, 2021	252.00	257.80	229.80	230.60
1935	NASDAQ	NBSE	Tue, Feb 9, 2021	235.60	254.67	232.40	247.20
1934	NASDAQ	NBSE	Mon, Feb 8, 2021	215.60	242.00	210.80	233.20
1933	NASDAQ	NBSE	Fri, Feb 5, 2021	216.80	218.60	202.40	215.80
1932	NASDAQ	NBSE	Thu, Feb 4, 2021	195.60	230.00	194.00	216.40
1931	NASDAQ	NBSE	Wed, Feb 3, 2021	187.60	197.40	185.40	195.00
1930	NASDAQ	NBSE	Tue, Feb 2, 2021	189.20	191.60	182.60	188.00
1929	NASDAQ	NBSE	Mon, Feb 1, 2021	185.80	194.20	176.20	189.20
1928	NASDAQ	NBSE	Fri, Jan 29, 2021	188.00	189.00	180.00	183.00
1927	NASDAQ	NBSE	Thu, Jan 28, 2021	209.00	216.00	183.20	188.00
1926	NASDAQ	NBSE	Wed, Jan 27, 2021	191.40	210.00	182.20	185.40
1925	NASDAQ	NBSE	Tue, Jan 26, 2021	202.80	218.20	195.00	197.60
1924	NASDAQ	NBSE	Mon, Jan 25, 2021	197.00	205.40	183.40	201.60
1923	NASDAQ	NBSE	Fri, Jan 22, 2021	184.43	209.00	176.40	201.60
1922	NASDAQ	NBSE	Thu, Jan 21, 2021	141.80	178.80	138.40	173.00
1921	NASDAQ	NBSE	Wed, Jan 20, 2021	147.60	148.00	141.40	142.00
1920	NASDAQ	NBSE	Tue, Jan 19, 2021	145.00	150.40	141.40	146.60
1919	NASDAQ	NBSE	Fri, Jan 15, 2021	149.20	152.80	141.60	143.80
1918	NASDAQ	NBSE	Thu, Jan 14, 2021	151.80	154.60	145.60	149.00
1917	NASDAQ	NBSE	Wed, Jan 13, 2021	157.40	160.00	150.40	151.20
1916	NASDAQ	NBSE	Tue, Jan 12, 2021	152.80	157.20	150.27	156.00
1915	NASDAQ	NBSE	Mon, Jan 11, 2021	157.40	161.00	152.00	153.40
1914	NASDAQ	NBSE	Fri, Jan 8, 2021	153.60	157.00	147.40	155.20
1913	NASDAQ	NBSE	Thu, Jan 7, 2021	147.00	153.40	144.00	152.80
1912	NASDAQ	NBSE	Wed, Jan 6, 2021	142.80	149.00	142.20	144.40
1911	NASDAQ	NBSE	Tue, Jan 5, 2021	140.00	144.34	138.80	142.80
1910	NASDAQ	NBSE	Mon, Jan 4, 2021	140.20	142.00	137.80	140.00
1909	NASDAQ	NBSE	Thu, Dec 31, 2020	144.40	146.60	138.20	139.80
1908	NASDAQ	NBSE	Wed, Dec 30, 2020	137.40	146.60	135.20	144.20
1907	NASDAQ	NBSE	Tue, Dec 29, 2020	147.20	148.60	135.20	138.40
1906	NASDAQ	NBSE	Mon, Dec 28, 2020	155.60	158.40	138.40	145.40
1905	NASDAQ	NBSE	Thu, Dec 24, 2020	158.00	158.80	150.00	152.80
1904	NASDAQ	NBSE	Wed, Dec 23, 2020	157.40	162.40	147.20	157.40
1903	NASDAQ	NBSE	Tue, Dec 22, 2020	161.80	161.93	155.20	156.00
1902	NASDAQ	NBSE	Mon, Dec 21, 2020	166.20	170.40	156.40	162.80
1901	NASDAQ	NBSE	Fri, Dec 18, 2020	175.00	181.40	168.40	168.60
1900	NASDAQ	NBSE	Thu, Dec 17, 2020	181.80	182.90	170.20	174.60
1899	NASDAQ	NBSE	Wed, Dec 16, 2020	180.40	195.00	170.00	181.40
1898	NASDAQ	NBSE	Tue, Dec 15, 2020	157.60	162.60	150.20	161.00
1897	NASDAQ	NBSE	Mon, Dec 14, 2020	155.20	158.00	152.00	156.40
1896	NASDAQ	NBSE	Fri, Dec 11, 2020	158.00	159.37	152.80	153.60
1895	NASDAQ	NBSE	Thu, Dec 10, 2020	156.60	164.30	154.20	158.00
1894	NASDAQ	NBSE	Wed, Dec 9, 2020	161.20	161.20	151.20	156.60
1893	NASDAQ	NBSE	Tue, Dec 8, 2020	161.00	162.00	157.60	160.40
1892	NASDAQ	NBSE	Mon, Dec 7, 2020	166.00	167.40	159.60	162.40
1891	NASDAQ	NBSE	Fri, Dec 4, 2020	161.40	167.40	159.00	166.00
1890	NASDAQ	NBSE	Thu, Dec 3, 2020	164.40	166.20	160.60	161.00
1889	NASDAQ	NBSE	Wed, Dec 2, 2020	152.80	168.00	152.80	163.80
1888	NASDAQ	NBSE	Tue, Dec 1, 2020	155.60	157.00	151.40	152.20
1887	NASDAQ	NBSE	Mon, Nov 30, 2020	154.80	159.40	150.00	153.40
1886	NASDAQ	NBSE	Fri, Nov 27, 2020	155.60	158.00	153.20	154.00
1885	NASDAQ	NBSE	Wed, Nov 25, 2020	161.60	161.60	152.20	153.80
1884	NASDAQ	NBSE	Tue, Nov 24, 2020	158.40	164.40	157.00	161.80
1883	NASDAQ	NBSE	Mon, Nov 23, 2020	166.20	166.20	155.00	159.00
1882	NASDAQ	NBSE	Fri, Nov 20, 2020	159.40	170.40	158.00	166.20
1881	NASDAQ	NBSE	Thu, Nov 19, 2020	158.40	162.00	157.20	160.60
1880	NASDAQ	NBSE	Wed, Nov 18, 2020	160.20	162.80	155.60	157.80
1879	NASDAQ	NBSE	Tue, Nov 17, 2020	161.80	163.20	157.60	160.00
1878	NASDAQ	NBSE	Mon, Nov 16, 2020	167.60	168.00	158.20	163.20
1877	NASDAQ	NBSE	Fri, Nov 13, 2020	169.20	171.40	165.00	167.00
1876	NASDAQ	NBSE	Thu, Nov 12, 2020	162.80	170.00	162.80	168.40
1875	NASDAQ	NBSE	Wed, Nov 11, 2020	164.40	165.40	159.60	163.60
1874	NASDAQ	NBSE	Tue, Nov 10, 2020	161.20	167.00	160.00	164.00
1873	NASDAQ	NBSE	Mon, Nov 9, 2020	160.40	163.80	153.70	162.00
1872	NASDAQ	NBSE	Fri, Nov 6, 2020	158.80	160.40	153.00	156.80
1871	NASDAQ	NBSE	Thu, Nov 5, 2020	166.40	167.20	155.20	158.80
1870	NASDAQ	NBSE	Wed, Nov 4, 2020	161.20	166.20	161.00	165.80
1869	NASDAQ	NBSE	Tue, Nov 3, 2020	154.20	161.60	152.20	159.60
1868	NASDAQ	NBSE	Mon, Nov 2, 2020	158.20	159.00	148.80	152.00
1867	NASDAQ	NBSE	Fri, Oct 30, 2020	161.80	162.00	155.00	156.70
1866	NASDAQ	NBSE	Thu, Oct 29, 2020	166.40	168.20	160.85	164.00
1865	NASDAQ	NBSE	Wed, Oct 28, 2020	167.80	173.80	160.60	167.40
1864	NASDAQ	NBSE	Tue, Oct 27, 2020	169.60	175.00	169.40	172.40
1863	NASDAQ	NBSE	Mon, Oct 26, 2020	173.60	177.60	164.40	168.00
1862	NASDAQ	NBSE	Fri, Oct 23, 2020	174.40	177.20	170.20	175.20
1861	NASDAQ	NBSE	Thu, Oct 22, 2020	177.40	179.00	170.00	173.20
1860	NASDAQ	NBSE	Wed, Oct 21, 2020	183.40	185.40	171.60	176.40
1859	NASDAQ	NBSE	Tue, Oct 20, 2020	166.60	182.30	166.20	180.00
1858	NASDAQ	NBSE	Mon, Oct 19, 2020	177.80	179.80	166.00	167.20
1857	NASDAQ	NBSE	Fri, Oct 16, 2020	180.60	185.00	175.40	176.40
1856	NASDAQ	NBSE	Thu, Oct 15, 2020	176.60	184.20	175.60	181.20
1855	NASDAQ	NBSE	Wed, Oct 14, 2020	184.00	187.80	179.00	180.60
1854	NASDAQ	NBSE	Tue, Oct 13, 2020	168.60	189.60	168.60	185.00
1853	NASDAQ	NBSE	Mon, Oct 12, 2020	167.80	170.20	165.20	170.20
1852	NASDAQ	NBSE	Fri, Oct 9, 2020	160.60	168.60	160.00	168.00
1851	NASDAQ	NBSE	Thu, Oct 8, 2020	159.80	162.40	154.80	160.60
1850	NASDAQ	NBSE	Wed, Oct 7, 2020	157.00	161.40	152.80	160.40
1849	NASDAQ	NBSE	Tue, Oct 6, 2020	155.40	160.00	151.00	155.80
1848	NASDAQ	NBSE	Mon, Oct 5, 2020	148.00	155.80	147.60	155.00
1847	NASDAQ	NBSE	Fri, Oct 2, 2020	149.80	150.00	144.19	146.40
1846	NASDAQ	NBSE	Thu, Oct 1, 2020	152.20	154.00	148.40	150.40
1845	NASDAQ	NBSE	Wed, Sep 30, 2020	151.80	154.53	149.60	151.80
1844	NASDAQ	NBSE	Tue, Sep 29, 2020	150.40	154.20	147.20	151.20
1843	NASDAQ	NBSE	Mon, Sep 28, 2020	153.60	154.40	145.40	150.80
1842	NASDAQ	NBSE	Fri, Sep 25, 2020	156.20	162.80	151.00	152.00
1841	NASDAQ	NBSE	Thu, Sep 24, 2020	165.00	168.30	154.60	156.00
1840	NASDAQ	NBSE	Wed, Sep 23, 2020	171.00	172.20	164.40	164.60
1839	NASDAQ	NBSE	Tue, Sep 22, 2020	172.40	176.00	168.60	171.60
1838	NASDAQ	NBSE	Mon, Sep 21, 2020	169.40	177.60	165.40	171.00
1837	NASDAQ	NBSE	Fri, Sep 18, 2020	171.40	176.60	169.00	173.60
1836	NASDAQ	NBSE	Thu, Sep 17, 2020	173.00	176.40	165.40	168.80
1835	NASDAQ	NBSE	Wed, Sep 16, 2020	180.00	182.80	171.00	173.00
1834	NASDAQ	NBSE	Tue, Sep 15, 2020	194.20	195.20	174.80	177.20
1833	NASDAQ	NBSE	Mon, Sep 14, 2020	171.80	195.40	169.00	194.20
1832	NASDAQ	NBSE	Fri, Sep 11, 2020	169.80	172.60	162.40	168.60
1831	NASDAQ	NBSE	Thu, Sep 10, 2020	178.00	180.00	167.60	169.00
1830	NASDAQ	NBSE	Wed, Sep 9, 2020	170.20	177.60	169.70	176.00
1829	NASDAQ	NBSE	Tue, Sep 8, 2020	155.20	170.60	154.40	168.20
1828	NASDAQ	NBSE	Fri, Sep 4, 2020	152.40	161.60	142.80	158.20
1827	NASDAQ	NBSE	Thu, Sep 3, 2020	159.40	162.00	150.60	152.80
1826	NASDAQ	NBSE	Wed, Sep 2, 2020	159.20	163.60	157.90	160.60
1825	NASDAQ	NBSE	Tue, Sep 1, 2020	159.00	161.80	155.40	160.60
1824	NASDAQ	NBSE	Mon, Aug 31, 2020	159.20	163.20	157.20	160.60
1823	NASDAQ	NBSE	Fri, Aug 28, 2020	162.00	162.85	157.20	159.40
1822	NASDAQ	NBSE	Thu, Aug 27, 2020	170.20	170.20	155.40	160.40
1821	NASDAQ	NBSE	Wed, Aug 26, 2020	172.20	176.20	168.00	169.80
1820	NASDAQ	NBSE	Tue, Aug 25, 2020	168.40	172.60	165.00	171.60
1819	NASDAQ	NBSE	Mon, Aug 24, 2020	171.20	172.00	161.00	167.40
1818	NASDAQ	NBSE	Fri, Aug 21, 2020	171.40	172.00	165.40	170.40
1817	NASDAQ	NBSE	Thu, Aug 20, 2020	166.80	173.20	162.80	171.40
1816	NASDAQ	NBSE	Wed, Aug 19, 2020	173.00	173.60	167.80	168.80
1815	NASDAQ	NBSE	Tue, Aug 18, 2020	167.60	178.40	165.60	172.00
1814	NASDAQ	NBSE	Mon, Aug 17, 2020	163.20	173.00	163.20	168.00
1813	NASDAQ	NBSE	Fri, Aug 14, 2020	158.60	165.20	157.00	163.00
1812	NASDAQ	NBSE	Thu, Aug 13, 2020	163.80	166.20	155.20	156.80
1811	NASDAQ	NBSE	Wed, Aug 12, 2020	162.00	167.00	159.40	163.40
1810	NASDAQ	NBSE	Tue, Aug 11, 2020	161.20	166.20	154.60	161.20
1809	NASDAQ	NBSE	Mon, Aug 10, 2020	159.80	161.20	154.00	160.00
1808	NASDAQ	NBSE	Fri, Aug 7, 2020	153.00	162.60	151.80	158.80
1807	NASDAQ	NBSE	Thu, Aug 6, 2020	158.40	158.80	149.80	153.60
1806	NASDAQ	NBSE	Wed, Aug 5, 2020	159.60	163.60	154.20	158.20
1805	NASDAQ	NBSE	Tue, Aug 4, 2020	154.60	160.00	151.60	159.20
1804	NASDAQ	NBSE	Mon, Aug 3, 2020	149.60	156.20	148.80	154.40
1803	NASDAQ	NBSE	Fri, Jul 31, 2020	159.00	159.00	145.60	148.70
1802	NASDAQ	NBSE	Thu, Jul 30, 2020	145.40	161.80	145.40	159.00
1801	NASDAQ	NBSE	Wed, Jul 29, 2020	150.80	150.80	141.80	145.00
1800	NASDAQ	NBSE	Tue, Jul 28, 2020	148.80	153.00	146.00	150.80
1799	NASDAQ	NBSE	Mon, Jul 27, 2020	149.40	158.65	143.70	149.20
1798	NASDAQ	NBSE	Fri, Jul 24, 2020	156.20	157.40	148.40	149.20
1797	NASDAQ	NBSE	Thu, Jul 23, 2020	157.80	162.40	154.80	157.60
1796	NASDAQ	NBSE	Wed, Jul 22, 2020	163.80	165.40	156.20	158.80
1795	NASDAQ	NBSE	Tue, Jul 21, 2020	174.40	174.40	163.20	165.60
1794	NASDAQ	NBSE	Mon, Jul 20, 2020	160.00	176.60	160.00	172.40
1793	NASDAQ	NBSE	Fri, Jul 17, 2020	159.20	163.20	156.40	157.60
1792	NASDAQ	NBSE	Thu, Jul 16, 2020	161.40	161.40	156.20	157.40
1791	NASDAQ	NBSE	Wed, Jul 15, 2020	161.00	163.40	156.60	162.20
1790	NASDAQ	NBSE	Tue, Jul 14, 2020	156.60	161.00	152.40	158.80
1789	NASDAQ	NBSE	Mon, Jul 13, 2020	167.00	168.40	150.00	156.60
1788	NASDAQ	NBSE	Fri, Jul 10, 2020	161.60	167.40	160.20	165.80
1787	NASDAQ	NBSE	Thu, Jul 9, 2020	169.60	170.00	161.60	162.60
1786	NASDAQ	NBSE	Wed, Jul 8, 2020	177.40	179.00	164.40	167.20
1785	NASDAQ	NBSE	Tue, Jul 7, 2020	174.60	185.80	174.60	176.60
1784	NASDAQ	NBSE	Mon, Jul 6, 2020	173.60	180.12	172.20	174.60
1783	NASDAQ	NBSE	Thu, Jul 2, 2020	176.40	176.40	159.40	173.20
1782	NASDAQ	NBSE	Wed, Jul 1, 2020	176.00	183.00	170.71	173.60
1781	NASDAQ	NBSE	Tue, Jun 30, 2020	176.00	180.60	174.60	175.60
1780	NASDAQ	NBSE	Mon, Jun 29, 2020	196.40	197.29	172.80	177.80
1779	NASDAQ	NBSE	Fri, Jun 26, 2020	206.00	206.00	186.60	191.00
1778	NASDAQ	NBSE	Thu, Jun 25, 2020	188.60	215.40	188.60	206.40
1777	NASDAQ	NBSE	Wed, Jun 24, 2020	194.60	198.00	173.52	190.00
1776	NASDAQ	NBSE	Tue, Jun 23, 2020	206.00	215.80	194.50	195.80
1775	NASDAQ	NBSE	Mon, Jun 22, 2020	220.60	224.00	202.20	204.00
1774	NASDAQ	NBSE	Fri, Jun 19, 2020	232.60	232.60	217.60	217.60
1773	NASDAQ	NBSE	Thu, Jun 18, 2020	226.00	235.60	220.60	230.20
1772	NASDAQ	NBSE	Wed, Jun 17, 2020	218.40	223.00	210.00	218.40
1771	NASDAQ	NBSE	Tue, Jun 16, 2020	214.40	222.40	197.80	220.00
1770	NASDAQ	NBSE	Mon, Jun 15, 2020	167.20	211.60	167.00	206.40
1769	NASDAQ	NBSE	Fri, Jun 12, 2020	164.00	175.40	161.50	168.80
1768	NASDAQ	NBSE	Thu, Jun 11, 2020	153.40	161.40	152.00	159.80
1767	NASDAQ	NBSE	Wed, Jun 10, 2020	149.80	157.20	147.20	154.60
1766	NASDAQ	NBSE	Tue, Jun 9, 2020	152.00	154.82	146.20	149.80
1765	NASDAQ	NBSE	Mon, Jun 8, 2020	155.80	157.80	151.20	151.40
1764	NASDAQ	NBSE	Fri, Jun 5, 2020	162.20	162.44	154.60	155.40
1763	NASDAQ	NBSE	Thu, Jun 4, 2020	157.20	164.40	156.60	160.80
1762	NASDAQ	NBSE	Wed, Jun 3, 2020	160.00	162.00	153.20	157.40
1761	NASDAQ	NBSE	Tue, Jun 2, 2020	159.20	160.80	155.00	159.00
1760	NASDAQ	NBSE	Mon, Jun 1, 2020	155.80	161.80	155.20	159.40
1759	NASDAQ	NBSE	Fri, May 29, 2020	159.40	159.80	154.60	156.00
1758	NASDAQ	NBSE	Thu, May 28, 2020	158.40	160.80	154.40	159.20
1757	NASDAQ	NBSE	Wed, May 27, 2020	159.80	160.00	152.40	158.80
1756	NASDAQ	NBSE	Tue, May 26, 2020	167.20	169.00	159.40	159.80
1755	NASDAQ	NBSE	Fri, May 22, 2020	164.00	167.60	161.80	165.60
1754	NASDAQ	NBSE	Thu, May 21, 2020	159.20	166.40	156.80	163.40
1753	NASDAQ	NBSE	Wed, May 20, 2020	161.80	162.00	154.80	160.00
1752	NASDAQ	NBSE	Tue, May 19, 2020	159.60	162.80	155.20	159.20
1751	NASDAQ	NBSE	Mon, May 18, 2020	159.80	163.00	152.80	158.80
1750	NASDAQ	NBSE	Fri, May 15, 2020	161.40	165.00	152.00	156.60
1749	NASDAQ	NBSE	Thu, May 14, 2020	172.00	173.40	161.20	163.60
1748	NASDAQ	NBSE	Wed, May 13, 2020	173.20	175.80	162.63	173.80
1747	NASDAQ	NBSE	Tue, May 12, 2020	190.00	190.00	165.21	169.40
1746	NASDAQ	NBSE	Mon, May 11, 2020	173.00	192.60	173.00	186.60
1745	NASDAQ	NBSE	Fri, May 8, 2020	162.00	177.00	156.00	174.80
1744	NASDAQ	NBSE	Thu, May 7, 2020	160.00	164.80	157.60	158.60
1743	NASDAQ	NBSE	Wed, May 6, 2020	161.80	164.58	157.80	159.80
1742	NASDAQ	NBSE	Tue, May 5, 2020	162.00	166.40	159.20	159.40
1741	NASDAQ	NBSE	Mon, May 4, 2020	154.60	164.40	152.00	161.60
1740	NASDAQ	NBSE	Fri, May 1, 2020	153.80	154.40	147.60	153.40
1739	NASDAQ	NBSE	Thu, Apr 30, 2020	154.00	155.00	147.90	151.80
1738	NASDAQ	NBSE	Wed, Apr 29, 2020	154.00	155.90	148.20	154.00
1737	NASDAQ	NBSE	Tue, Apr 28, 2020	146.00	153.80	141.40	152.00
1736	NASDAQ	NBSE	Mon, Apr 27, 2020	157.80	167.67	155.00	163.40
1735	NASDAQ	NBSE	Fri, Apr 24, 2020	153.20	159.40	147.80	154.60
1734	NASDAQ	NBSE	Thu, Apr 23, 2020	168.60	171.60	152.80	154.40
1733	NASDAQ	NBSE	Wed, Apr 22, 2020	163.60	171.60	162.80	166.00
1732	NASDAQ	NBSE	Tue, Apr 21, 2020	158.60	163.40	154.07	162.40
1731	NASDAQ	NBSE	Mon, Apr 20, 2020	160.60	167.04	160.60	163.40
1730	NASDAQ	NBSE	Fri, Apr 17, 2020	172.80	172.80	160.40	163.40
1729	NASDAQ	NBSE	Thu, Apr 16, 2020	168.80	171.80	157.60	169.00
1728	NASDAQ	NBSE	Wed, Apr 15, 2020	168.00	171.40	155.80	169.00
1727	NASDAQ	NBSE	Tue, Apr 14, 2020	173.20	177.00	171.20	172.60
1726	NASDAQ	NBSE	Mon, Apr 13, 2020	165.80	171.70	160.70	169.60
1725	NASDAQ	NBSE	Thu, Apr 9, 2020	155.00	164.40	152.60	162.80
1724	NASDAQ	NBSE	Wed, Apr 8, 2020	147.00	155.20	140.60	154.80
1723	NASDAQ	NBSE	Tue, Apr 7, 2020	140.60	151.80	140.00	145.00
1722	NASDAQ	NBSE	Mon, Apr 6, 2020	138.00	142.20	135.00	140.00
1721	NASDAQ	NBSE	Fri, Apr 3, 2020	138.80	141.80	132.40	136.60
1720	NASDAQ	NBSE	Thu, Apr 2, 2020	135.00	138.80	122.20	137.60
1719	NASDAQ	NBSE	Wed, Apr 1, 2020	144.80	152.00	132.00	133.80
1718	NASDAQ	NBSE	Tue, Mar 31, 2020	141.00	152.00	133.40	142.40
1717	NASDAQ	NBSE	Mon, Mar 30, 2020	134.00	137.80	123.00	124.60
1716	NASDAQ	NBSE	Fri, Mar 27, 2020	119.20	134.70	119.20	132.00
1715	NASDAQ	NBSE	Thu, Mar 26, 2020	117.40	123.48	112.40	117.20
1714	NASDAQ	NBSE	Wed, Mar 25, 2020	108.00	116.60	104.20	116.60
1713	NASDAQ	NBSE	Tue, Mar 24, 2020	104.00	105.80	99.60	104.20
1712	NASDAQ	NBSE	Mon, Mar 23, 2020	97.20	100.80	90.46	100.40
1711	NASDAQ	NBSE	Fri, Mar 20, 2020	102.20	102.80	92.52	95.40
1710	NASDAQ	NBSE	Thu, Mar 19, 2020	101.40	110.00	97.38	99.40
1709	NASDAQ	NBSE	Wed, Mar 18, 2020	102.00	105.20	90.60	102.00
1708	NASDAQ	NBSE	Tue, Mar 17, 2020	99.00	113.20	95.40	105.40
1707	NASDAQ	NBSE	Mon, Mar 16, 2020	102.00	108.40	99.00	99.20
1706	NASDAQ	NBSE	Fri, Mar 13, 2020	123.00	124.70	108.60	114.20
1705	NASDAQ	NBSE	Thu, Mar 12, 2020	128.20	129.20	108.00	116.40
1704	NASDAQ	NBSE	Wed, Mar 11, 2020	141.20	143.20	128.00	140.40
1703	NASDAQ	NBSE	Tue, Mar 10, 2020	147.80	150.48	137.00	143.60
1702	NASDAQ	NBSE	Mon, Mar 9, 2020	140.20	149.00	136.60	144.20
1701	NASDAQ	NBSE	Fri, Mar 6, 2020	168.00	169.00	157.80	160.40
1700	NASDAQ	NBSE	Thu, Mar 5, 2020	156.20	165.60	153.99	164.60
1699	NASDAQ	NBSE	Wed, Mar 4, 2020	154.60	162.00	154.60	159.40
1698	NASDAQ	NBSE	Tue, Mar 3, 2020	149.80	153.00	141.50	153.00
1697	NASDAQ	NBSE	Mon, Mar 2, 2020	143.80	149.80	136.20	148.80
1696	NASDAQ	NBSE	Fri, Feb 28, 2020	130.20	143.60	128.22	142.80
1695	NASDAQ	NBSE	Thu, Feb 27, 2020	146.20	147.36	137.40	138.00
1694	NASDAQ	NBSE	Wed, Feb 26, 2020	148.60	149.80	135.00	146.60
1693	NASDAQ	NBSE	Tue, Feb 25, 2020	144.00	146.60	135.00	143.80
1692	NASDAQ	NBSE	Mon, Feb 24, 2020	143.20	150.00	130.20	142.60
1691	NASDAQ	NBSE	Fri, Feb 21, 2020	139.00	154.40	138.40	151.20
1690	NASDAQ	NBSE	Thu, Feb 20, 2020	132.80	141.00	130.80	141.00
1689	NASDAQ	NBSE	Wed, Feb 19, 2020	131.20	134.40	128.71	133.00
1688	NASDAQ	NBSE	Tue, Feb 18, 2020	138.00	138.00	129.20	131.20
1687	NASDAQ	NBSE	Fri, Feb 14, 2020	132.00	138.60	125.40	136.80
1686	NASDAQ	NBSE	Thu, Feb 13, 2020	130.00	131.00	128.40	131.00
1685	NASDAQ	NBSE	Wed, Feb 12, 2020	130.40	135.00	126.00	130.00
1684	NASDAQ	NBSE	Tue, Feb 11, 2020	129.00	130.60	122.20	130.00
1683	NASDAQ	NBSE	Mon, Feb 10, 2020	127.40	132.80	126.40	131.00
1682	NASDAQ	NBSE	Fri, Feb 7, 2020	121.00	131.40	121.00	125.60
1681	NASDAQ	NBSE	Thu, Feb 6, 2020	124.20	125.20	110.00	118.60
1680	NASDAQ	NBSE	Wed, Feb 5, 2020	126.00	127.07	122.20	124.60
1679	NASDAQ	NBSE	Tue, Feb 4, 2020	129.40	129.40	121.80	125.40
1678	NASDAQ	NBSE	Mon, Feb 3, 2020	129.20	130.80	124.00	128.40
1677	NASDAQ	NBSE	Fri, Jan 31, 2020	130.20	131.40	124.36	127.40
1676	NASDAQ	NBSE	Thu, Jan 30, 2020	134.20	136.01	125.00	127.00
1675	NASDAQ	NBSE	Wed, Jan 29, 2020	136.00	138.40	132.60	137.00
1674	NASDAQ	NBSE	Tue, Jan 28, 2020	137.20	141.43	134.20	136.80
1673	NASDAQ	NBSE	Mon, Jan 27, 2020	132.40	140.20	131.40	137.00
1672	NASDAQ	NBSE	Fri, Jan 24, 2020	138.40	139.60	131.60	137.40
1671	NASDAQ	NBSE	Thu, Jan 23, 2020	134.80	139.80	130.40	138.40
1670	NASDAQ	NBSE	Wed, Jan 22, 2020	134.00	136.00	131.10	134.80
1669	NASDAQ	NBSE	Tue, Jan 21, 2020	133.60	139.00	131.40	134.40
1668	NASDAQ	NBSE	Fri, Jan 17, 2020	132.80	136.00	130.00	136.00
1667	NASDAQ	NBSE	Thu, Jan 16, 2020	128.00	134.40	127.60	131.60
1666	NASDAQ	NBSE	Wed, Jan 15, 2020	123.40	129.07	123.40	127.20
1665	NASDAQ	NBSE	Tue, Jan 14, 2020	131.40	131.79	124.60	125.00
1664	NASDAQ	NBSE	Mon, Jan 13, 2020	141.20	141.20	127.40	131.40
1663	NASDAQ	NBSE	Fri, Jan 10, 2020	146.60	149.04	139.40	142.00
1662	NASDAQ	NBSE	Thu, Jan 9, 2020	144.60	149.40	143.60	148.00
1661	NASDAQ	NBSE	Wed, Jan 8, 2020	149.80	149.80	141.40	144.00
1660	NASDAQ	NBSE	Tue, Jan 7, 2020	143.80	149.40	140.20	148.60
1659	NASDAQ	NBSE	Mon, Jan 6, 2020	140.00	145.00	138.00	143.80
1658	NASDAQ	NBSE	Fri, Jan 3, 2020	138.40	143.40	136.40	141.40
1657	NASDAQ	NBSE	Thu, Jan 2, 2020	150.80	151.20	130.00	138.00
1656	NASDAQ	NBSE	Tue, Dec 31, 2019	142.60	148.40	135.00	144.00
1655	NASDAQ	NBSE	Mon, Dec 30, 2019	144.80	148.51	141.62	143.40
1654	NASDAQ	NBSE	Fri, Dec 27, 2019	151.20	152.40	140.40	146.00
1653	NASDAQ	NBSE	Thu, Dec 26, 2019	147.80	155.20	146.00	151.60
1652	NASDAQ	NBSE	Tue, Dec 24, 2019	152.00	152.00	147.40	147.80
1651	NASDAQ	NBSE	Mon, Dec 23, 2019	156.40	156.40	149.20	152.00
1650	NASDAQ	NBSE	Fri, Dec 20, 2019	155.00	156.00	148.20	154.20
1649	NASDAQ	NBSE	Thu, Dec 19, 2019	156.00	159.40	151.00	155.20
1648	NASDAQ	NBSE	Wed, Dec 18, 2019	163.80	163.80	155.00	155.80
1647	NASDAQ	NBSE	Tue, Dec 17, 2019	161.00	164.40	157.60	162.00
1646	NASDAQ	NBSE	Mon, Dec 16, 2019	154.60	166.00	150.20	159.80
1645	NASDAQ	NBSE	Fri, Dec 13, 2019	143.20	154.80	143.20	151.40
1644	NASDAQ	NBSE	Thu, Dec 12, 2019	142.20	144.00	138.00	143.00
1643	NASDAQ	NBSE	Wed, Dec 11, 2019	136.40	143.40	135.60	142.20
1642	NASDAQ	NBSE	Tue, Dec 10, 2019	135.00	142.20	134.40	137.40
1641	NASDAQ	NBSE	Mon, Dec 9, 2019	140.00	140.00	131.40	136.60
1640	NASDAQ	NBSE	Fri, Dec 6, 2019	132.00	139.20	128.88	137.40
1639	NASDAQ	NBSE	Thu, Dec 5, 2019	138.40	144.48	130.40	132.80
1638	NASDAQ	NBSE	Wed, Dec 4, 2019	137.80	143.27	131.20	137.20
1637	NASDAQ	NBSE	Tue, Dec 3, 2019	139.00	144.88	135.00	137.80
1636	NASDAQ	NBSE	Mon, Dec 2, 2019	135.00	147.80	135.00	145.80
1635	NASDAQ	NBSE	Fri, Nov 29, 2019	128.00	143.00	126.51	135.00
1634	NASDAQ	NBSE	Wed, Nov 27, 2019	123.40	132.00	123.40	128.00
1633	NASDAQ	NBSE	Tue, Nov 26, 2019	130.00	130.00	122.66	126.40
1632	NASDAQ	NBSE	Mon, Nov 25, 2019	125.80	133.00	125.00	129.80
1631	NASDAQ	NBSE	Fri, Nov 22, 2019	121.20	129.80	121.20	128.60
1630	NASDAQ	NBSE	Thu, Nov 21, 2019	137.80	137.80	116.00	120.20
1629	NASDAQ	NBSE	Wed, Nov 20, 2019	102.00	134.20	99.20	126.40
1628	NASDAQ	NBSE	Tue, Nov 19, 2019	101.40	104.00	99.24	101.00
1627	NASDAQ	NBSE	Mon, Nov 18, 2019	103.20	103.57	100.80	101.77
1626	NASDAQ	NBSE	Fri, Nov 15, 2019	101.00	106.00	100.40	101.80
1625	NASDAQ	NBSE	Thu, Nov 14, 2019	104.00	104.00	100.40	102.40
1624	NASDAQ	NBSE	Wed, Nov 13, 2019	101.60	104.00	99.90	104.00
1623	NASDAQ	NBSE	Tue, Nov 12, 2019	98.80	104.80	98.80	101.20
1622	NASDAQ	NBSE	Mon, Nov 11, 2019	100.20	108.00	98.60	98.77
1621	NASDAQ	NBSE	Fri, Nov 8, 2019	103.20	104.00	100.80	102.40
1620	NASDAQ	NBSE	Thu, Nov 7, 2019	103.20	106.40	98.10	103.40
1619	NASDAQ	NBSE	Wed, Nov 6, 2019	100.60	106.43	100.60	102.60
1618	NASDAQ	NBSE	Tue, Nov 5, 2019	100.22	107.00	100.00	101.40
1617	NASDAQ	NBSE	Mon, Nov 4, 2019	101.80	106.00	94.40	101.80
1616	NASDAQ	NBSE	Fri, Nov 1, 2019	101.20	107.60	98.40	100.80
1615	NASDAQ	NBSE	Thu, Oct 31, 2019	99.00	103.00	97.00	100.40
1614	NASDAQ	NBSE	Wed, Oct 30, 2019	90.00	103.60	89.56	103.60
1613	NASDAQ	NBSE	Tue, Oct 29, 2019	94.00	95.80	84.20	93.00
1612	NASDAQ	NBSE	Mon, Oct 28, 2019	93.00	93.00	87.40	91.40
1611	NASDAQ	NBSE	Fri, Oct 25, 2019	92.60	96.00	90.40	90.40
1610	NASDAQ	NBSE	Thu, Oct 24, 2019	94.80	94.80	83.00	90.76
1609	NASDAQ	NBSE	Wed, Oct 23, 2019	93.20	95.60	90.20	90.60
1608	NASDAQ	NBSE	Tue, Oct 22, 2019	97.40	97.40	90.60	90.60
1607	NASDAQ	NBSE	Mon, Oct 21, 2019	97.00	100.02	92.80	93.20
1606	NASDAQ	NBSE	Fri, Oct 18, 2019	97.60	102.80	93.80	94.80
1605	NASDAQ	NBSE	Thu, Oct 17, 2019	100.20	103.59	95.60	98.60
1604	NASDAQ	NBSE	Wed, Oct 16, 2019	100.35	103.80	96.20	101.80
1603	NASDAQ	NBSE	Tue, Oct 15, 2019	92.26	104.40	92.26	98.20
1602	NASDAQ	NBSE	Mon, Oct 14, 2019	94.80	96.80	91.60	92.40
1601	NASDAQ	NBSE	Fri, Oct 11, 2019	90.40	97.00	90.20	94.40
1600	NASDAQ	NBSE	Thu, Oct 10, 2019	97.00	98.80	90.00	90.00
1599	NASDAQ	NBSE	Wed, Oct 9, 2019	96.20	100.60	96.00	97.00
1598	NASDAQ	NBSE	Tue, Oct 8, 2019	96.20	102.41	96.00	97.80
1597	NASDAQ	NBSE	Mon, Oct 7, 2019	102.60	104.44	97.49	98.60
1596	NASDAQ	NBSE	Fri, Oct 4, 2019	106.60	106.60	102.20	102.80
1595	NASDAQ	NBSE	Thu, Oct 3, 2019	96.00	107.00	96.00	104.60
1594	NASDAQ	NBSE	Wed, Oct 2, 2019	103.80	103.80	96.40	96.40
1593	NASDAQ	NBSE	Tue, Oct 1, 2019	95.20	112.00	95.20	104.00
1592	NASDAQ	NBSE	Mon, Sep 30, 2019	103.60	105.00	96.00	99.80
1591	NASDAQ	NBSE	Fri, Sep 27, 2019	118.40	120.39	102.40	106.00
1590	NASDAQ	NBSE	Thu, Sep 26, 2019	122.40	123.09	115.70	116.60
1589	NASDAQ	NBSE	Wed, Sep 25, 2019	123.20	127.20	119.60	123.60
1588	NASDAQ	NBSE	Tue, Sep 24, 2019	138.80	139.00	118.60	124.80
1587	NASDAQ	NBSE	Mon, Sep 23, 2019	132.40	136.00	128.00	131.00
1586	NASDAQ	NBSE	Fri, Sep 20, 2019	124.00	133.00	124.00	131.80
1585	NASDAQ	NBSE	Thu, Sep 19, 2019	120.20	127.80	120.20	124.80
1584	NASDAQ	NBSE	Wed, Sep 18, 2019	129.40	133.12	117.40	122.00
1583	NASDAQ	NBSE	Tue, Sep 17, 2019	115.40	129.80	115.40	128.60
1582	NASDAQ	NBSE	Mon, Sep 16, 2019	110.20	120.00	110.20	119.00
1581	NASDAQ	NBSE	Fri, Sep 13, 2019	113.40	117.40	111.96	113.40
1580	NASDAQ	NBSE	Thu, Sep 12, 2019	113.00	116.00	110.49	113.40
1579	NASDAQ	NBSE	Wed, Sep 11, 2019	110.20	118.85	110.20	113.00
1578	NASDAQ	NBSE	Tue, Sep 10, 2019	118.63	118.63	110.20	111.00
1577	NASDAQ	NBSE	Mon, Sep 9, 2019	121.00	122.00	112.40	115.40
1576	NASDAQ	NBSE	Fri, Sep 6, 2019	103.60	119.60	102.00	117.60
1575	NASDAQ	NBSE	Thu, Sep 5, 2019	99.80	104.00	97.60	103.00
1574	NASDAQ	NBSE	Wed, Sep 4, 2019	101.80	103.00	98.80	102.00
1573	NASDAQ	NBSE	Tue, Sep 3, 2019	92.60	102.00	92.60	101.80
1572	NASDAQ	NBSE	Fri, Aug 30, 2019	97.32	97.92	94.20	94.60
1571	NASDAQ	NBSE	Thu, Aug 29, 2019	96.60	97.80	93.20	96.00
1570	NASDAQ	NBSE	Wed, Aug 28, 2019	92.80	99.80	92.80	98.00
1569	NASDAQ	NBSE	Tue, Aug 27, 2019	95.33	95.48	92.20	95.00
1568	NASDAQ	NBSE	Mon, Aug 26, 2019	90.60	96.80	90.60	95.94
1567	NASDAQ	NBSE	Fri, Aug 23, 2019	91.60	94.80	89.00	92.20
1566	NASDAQ	NBSE	Thu, Aug 22, 2019	95.00	95.00	92.00	93.00
1565	NASDAQ	NBSE	Wed, Aug 21, 2019	98.80	98.80	92.00	93.40
1564	NASDAQ	NBSE	Tue, Aug 20, 2019	102.00	103.80	93.00	96.00
1563	NASDAQ	NBSE	Mon, Aug 19, 2019	93.00	101.80	93.00	101.80
1562	NASDAQ	NBSE	Fri, Aug 16, 2019	98.80	101.51	93.00	95.00
1561	NASDAQ	NBSE	Thu, Aug 15, 2019	99.60	104.00	98.00	98.90
1560	NASDAQ	NBSE	Wed, Aug 14, 2019	104.20	107.29	96.40	97.60
1559	NASDAQ	NBSE	Tue, Aug 13, 2019	105.00	109.40	103.00	103.80
1558	NASDAQ	NBSE	Mon, Aug 12, 2019	103.80	112.40	101.92	108.20
1557	NASDAQ	NBSE	Fri, Aug 9, 2019	102.80	109.58	102.80	103.60
1556	NASDAQ	NBSE	Thu, Aug 8, 2019	103.11	106.80	100.42	103.20
1555	NASDAQ	NBSE	Wed, Aug 7, 2019	102.20	106.00	97.47	100.80
1554	NASDAQ	NBSE	Tue, Aug 6, 2019	114.00	114.00	103.00	103.00
1553	NASDAQ	NBSE	Mon, Aug 5, 2019	101.00	113.00	101.00	111.00
1552	NASDAQ	NBSE	Fri, Aug 2, 2019	100.20	111.00	100.20	106.00
1551	NASDAQ	NBSE	Thu, Aug 1, 2019	102.00	113.00	98.10	106.40
1550	NASDAQ	NBSE	Wed, Jul 31, 2019	92.20	105.40	92.20	101.60
1549	NASDAQ	NBSE	Tue, Jul 30, 2019	83.60	94.60	83.40	89.60
1548	NASDAQ	NBSE	Mon, Jul 29, 2019	83.40	84.00	80.40	82.60
1547	NASDAQ	NBSE	Fri, Jul 26, 2019	81.80	83.40	79.00	79.80
1546	NASDAQ	NBSE	Thu, Jul 25, 2019	83.40	85.39	78.00	81.00
1545	NASDAQ	NBSE	Wed, Jul 24, 2019	78.80	86.60	75.38	83.40
1544	NASDAQ	NBSE	Tue, Jul 23, 2019	68.20	83.39	67.20	82.80
1543	NASDAQ	NBSE	Mon, Jul 22, 2019	82.20	82.70	70.80	71.20
1542	NASDAQ	NBSE	Fri, Jul 19, 2019	82.60	86.00	81.20	83.60
1541	NASDAQ	NBSE	Thu, Jul 18, 2019	83.00	91.71	81.20	83.80
1540	NASDAQ	NBSE	Wed, Jul 17, 2019	99.40	99.80	80.20	86.00
1539	NASDAQ	NBSE	Tue, Jul 16, 2019	90.00	98.80	80.00	92.80
1538	NASDAQ	NBSE	Mon, Jul 15, 2019	111.00	124.60	87.20	91.00
1537	NASDAQ	NBSE	Fri, Jul 12, 2019	82.00	115.00	79.60	107.80
1536	NASDAQ	NBSE	Thu, Jul 11, 2019	80.40	84.40	76.40	82.80
1535	NASDAQ	NBSE	Wed, Jul 10, 2019	73.00	107.00	73.00	85.00
1534	NASDAQ	NBSE	Tue, Jul 9, 2019	76.40	78.80	71.00	73.80
1533	NASDAQ	NBSE	Mon, Jul 8, 2019	73.80	81.20	70.20	76.60
1532	NASDAQ	NBSE	Fri, Jul 5, 2019	63.20	75.40	62.40	74.00
1531	NASDAQ	NBSE	Wed, Jul 3, 2019	65.20	65.20	60.60	63.00
1530	NASDAQ	NBSE	Tue, Jul 2, 2019	68.00	68.00	62.53	65.61
1529	NASDAQ	NBSE	Mon, Jul 1, 2019	68.20	68.40	66.60	68.20
1528	NASDAQ	NBSE	Fri, Jun 28, 2019	70.80	74.00	67.60	68.20
1527	NASDAQ	NBSE	Thu, Jun 27, 2019	67.20	75.80	65.60	71.60
1526	NASDAQ	NBSE	Wed, Jun 26, 2019	71.00	77.00	66.60	69.60
1525	NASDAQ	NBSE	Tue, Jun 25, 2019	73.00	73.00	70.00	71.00
1524	NASDAQ	NBSE	Mon, Jun 24, 2019	77.00	77.16	73.00	73.00
1523	NASDAQ	NBSE	Fri, Jun 21, 2019	77.00	82.00	76.80	76.80
1522	NASDAQ	NBSE	Thu, Jun 20, 2019	78.40	82.00	74.00	75.60
1521	NASDAQ	NBSE	Wed, Jun 19, 2019	73.00	79.37	71.80	78.00
1520	NASDAQ	NBSE	Tue, Jun 18, 2019	71.00	75.80	69.40	73.00
1519	NASDAQ	NBSE	Mon, Jun 17, 2019	70.60	72.00	67.16	71.00
1518	NASDAQ	NBSE	Fri, Jun 14, 2019	70.80	74.60	67.40	69.20
1517	NASDAQ	NBSE	Thu, Jun 13, 2019	69.40	73.20	65.73	71.40
1516	NASDAQ	NBSE	Wed, Jun 12, 2019	63.80	78.00	61.35	67.80
1515	NASDAQ	NBSE	Tue, Jun 11, 2019	61.20	63.00	60.80	62.60
1514	NASDAQ	NBSE	Mon, Jun 10, 2019	62.20	63.60	60.20	60.20
1513	NASDAQ	NBSE	Fri, Jun 7, 2019	60.50	63.20	60.20	61.60
1512	NASDAQ	NBSE	Thu, Jun 6, 2019	59.40	62.00	59.18	61.70
1511	NASDAQ	NBSE	Wed, Jun 5, 2019	58.80	59.40	58.00	58.00
1510	NASDAQ	NBSE	Tue, Jun 4, 2019	61.00	62.45	58.22	59.80
1509	NASDAQ	NBSE	Mon, Jun 3, 2019	61.60	62.81	59.81	60.00
1508	NASDAQ	NBSE	Fri, May 31, 2019	60.00	62.20	59.60	62.00
1507	NASDAQ	NBSE	Thu, May 30, 2019	60.80	62.60	57.00	60.00
1506	NASDAQ	NBSE	Wed, May 29, 2019	61.80	61.80	57.40	60.60
1505	NASDAQ	NBSE	Tue, May 28, 2019	60.00	64.80	60.00	61.20
1504	NASDAQ	NBSE	Fri, May 24, 2019	58.20	61.00	57.69	60.80
1503	NASDAQ	NBSE	Thu, May 23, 2019	60.20	62.00	58.20	58.20
1502	NASDAQ	NBSE	Wed, May 22, 2019	62.02	62.02	58.20	60.80
1501	NASDAQ	NBSE	Tue, May 21, 2019	56.86	60.80	56.21	60.80
1500	NASDAQ	NBSE	Mon, May 20, 2019	53.15	62.70	53.15	57.00
1499	NASDAQ	NBSE	Fri, May 17, 2019	53.00	54.00	52.00	54.00
1498	NASDAQ	NBSE	Thu, May 16, 2019	53.60	53.80	53.00	53.00
1497	NASDAQ	NBSE	Wed, May 15, 2019	52.00	54.00	52.00	52.40
1496	NASDAQ	NBSE	Tue, May 14, 2019	53.60	56.00	52.12	52.20
1495	NASDAQ	NBSE	Mon, May 13, 2019	51.80	54.00	51.01	54.00
1494	NASDAQ	NBSE	Fri, May 10, 2019	53.60	54.20	51.20	51.40
1493	NASDAQ	NBSE	Thu, May 9, 2019	55.80	57.20	52.40	54.40
1492	NASDAQ	NBSE	Wed, May 8, 2019	55.60	57.20	54.00	55.80
1491	NASDAQ	NBSE	Tue, May 7, 2019	54.40	57.40	54.20	56.40
1490	NASDAQ	NBSE	Mon, May 6, 2019	52.00	55.60	50.00	55.20
1489	NASDAQ	NBSE	Fri, May 3, 2019	54.00	61.80	50.30	53.00
1488	NASDAQ	NBSE	Thu, May 2, 2019	48.20	56.00	47.00	52.00
1487	NASDAQ	NBSE	Wed, May 1, 2019	47.00	51.25	46.20	48.60
1486	NASDAQ	NBSE	Tue, Apr 30, 2019	45.20	47.80	45.20	47.79
1485	NASDAQ	NBSE	Mon, Apr 29, 2019	45.00	46.80	45.00	45.80
1484	NASDAQ	NBSE	Fri, Apr 26, 2019	44.00	45.60	44.00	45.02
1483	NASDAQ	NBSE	Thu, Apr 25, 2019	45.60	47.00	43.60	44.20
1482	NASDAQ	NBSE	Wed, Apr 24, 2019	44.60	47.76	44.42	45.40
1481	NASDAQ	NBSE	Tue, Apr 23, 2019	44.20	46.00	43.42	45.00
1480	NASDAQ	NBSE	Mon, Apr 22, 2019	45.20	45.40	43.00	44.60
1479	NASDAQ	NBSE	Thu, Apr 18, 2019	44.60	46.40	44.40	45.47
1478	NASDAQ	NBSE	Wed, Apr 17, 2019	46.80	46.80	44.60	44.60
1477	NASDAQ	NBSE	Tue, Apr 16, 2019	46.20	48.00	45.20	46.80
1476	NASDAQ	NBSE	Mon, Apr 15, 2019	45.00	48.40	44.80	46.20
1475	NASDAQ	NBSE	Fri, Apr 12, 2019	46.00	47.20	45.00	45.40
1474	NASDAQ	NBSE	Thu, Apr 11, 2019	48.60	48.60	46.00	46.40
1473	NASDAQ	NBSE	Wed, Apr 10, 2019	48.80	49.00	45.40	48.40
1472	NASDAQ	NBSE	Tue, Apr 9, 2019	49.00	50.00	47.00	48.00
1471	NASDAQ	NBSE	Mon, Apr 8, 2019	48.00	53.80	48.00	49.00
1470	NASDAQ	NBSE	Fri, Apr 5, 2019	47.93	49.20	45.40	48.60
1469	NASDAQ	NBSE	Thu, Apr 4, 2019	46.20	47.76	45.44	47.60
1468	NASDAQ	NBSE	Wed, Apr 3, 2019	45.60	47.80	45.00	45.20
1467	NASDAQ	NBSE	Tue, Apr 2, 2019	46.20	47.40	45.60	46.00
1466	NASDAQ	NBSE	Mon, Apr 1, 2019	46.40	48.80	45.00	46.60
1465	NASDAQ	NBSE	Fri, Mar 29, 2019	46.20	48.95	44.20	45.00
1464	NASDAQ	NBSE	Thu, Mar 28, 2019	47.60	49.40	45.20	45.60
1463	NASDAQ	NBSE	Wed, Mar 27, 2019	44.80	47.80	43.62	47.00
1462	NASDAQ	NBSE	Tue, Mar 26, 2019	45.80	46.40	44.00	44.40
1461	NASDAQ	NBSE	Mon, Mar 25, 2019	44.00	46.20	43.00	46.02
1460	NASDAQ	NBSE	Fri, Mar 22, 2019	45.80	46.60	44.60	44.80
1459	NASDAQ	NBSE	Thu, Mar 21, 2019	45.80	46.60	45.00	46.60
1458	NASDAQ	NBSE	Wed, Mar 20, 2019	47.00	47.80	45.60	45.60
1457	NASDAQ	NBSE	Tue, Mar 19, 2019	48.60	48.60	45.42	47.80
1456	NASDAQ	NBSE	Mon, Mar 18, 2019	47.00	49.14	45.69	48.60
1455	NASDAQ	NBSE	Fri, Mar 15, 2019	47.20	49.60	45.20	47.20
1454	NASDAQ	NBSE	Thu, Mar 14, 2019	48.60	49.80	46.60	46.80
1453	NASDAQ	NBSE	Wed, Mar 13, 2019	47.20	50.40	45.01	49.00
1452	NASDAQ	NBSE	Tue, Mar 12, 2019	45.40	48.56	42.20	47.00
1451	NASDAQ	NBSE	Mon, Mar 11, 2019	50.40	50.40	39.40	45.60
1450	NASDAQ	NBSE	Fri, Mar 8, 2019	56.80	56.80	50.00	50.60
1449	NASDAQ	NBSE	Thu, Mar 7, 2019	66.80	86.39	50.60	57.60
1448	NASDAQ	NBSE	Wed, Mar 6, 2019	42.80	63.80	41.60	62.00
1447	NASDAQ	NBSE	Tue, Mar 5, 2019	44.20	45.80	41.20	43.40
1446	NASDAQ	NBSE	Mon, Mar 4, 2019	46.80	47.40	42.20	44.00
1445	NASDAQ	NBSE	Fri, Mar 1, 2019	45.08	54.00	45.00	47.80
1444	NASDAQ	NBSE	Thu, Feb 28, 2019	41.00	46.20	40.00	44.60
1443	NASDAQ	NBSE	Wed, Feb 27, 2019	42.40	43.00	40.00	41.40
1442	NASDAQ	NBSE	Tue, Feb 26, 2019	42.60	45.00	40.40	42.40
1441	NASDAQ	NBSE	Mon, Feb 25, 2019	38.80	43.20	38.60	42.60
1440	NASDAQ	NBSE	Fri, Feb 22, 2019	40.80	41.12	38.00	38.40
1439	NASDAQ	NBSE	Thu, Feb 21, 2019	39.80	43.80	37.00	41.00
1438	NASDAQ	NBSE	Wed, Feb 20, 2019	41.00	41.00	38.21	39.40
1437	NASDAQ	NBSE	Tue, Feb 19, 2019	43.00	43.00	40.00	41.60
1436	NASDAQ	NBSE	Fri, Feb 15, 2019	41.20	43.20	40.20	42.20
1435	NASDAQ	NBSE	Thu, Feb 14, 2019	44.80	46.48	41.60	42.60
1434	NASDAQ	NBSE	Wed, Feb 13, 2019	45.20	47.00	44.00	44.80
1433	NASDAQ	NBSE	Tue, Feb 12, 2019	45.80	47.80	43.00	44.60
1432	NASDAQ	NBSE	Mon, Feb 11, 2019	47.20	52.80	45.00	46.00
1431	NASDAQ	NBSE	Fri, Feb 8, 2019	53.80	53.80	42.60	42.80
1430	NASDAQ	NBSE	Thu, Feb 7, 2019	41.80	70.00	41.00	55.40
1429	NASDAQ	NBSE	Wed, Feb 6, 2019	38.80	43.20	38.80	41.60
1428	NASDAQ	NBSE	Tue, Feb 5, 2019	37.60	44.00	34.60	38.60
1427	NASDAQ	NBSE	Mon, Feb 4, 2019	56.20	56.20	35.20	39.40
1426	NASDAQ	NBSE	Fri, Feb 1, 2019	53.60	56.00	48.04	51.20
1425	NASDAQ	NBSE	Thu, Jan 31, 2019	51.92	58.80	48.40	53.60
1424	NASDAQ	NBSE	Wed, Jan 30, 2019	49.60	52.68	46.00	52.00
1423	NASDAQ	NBSE	Tue, Jan 29, 2019	47.08	52.00	44.04	49.52
1422	NASDAQ	NBSE	Mon, Jan 28, 2019	44.40	48.00	43.60	47.08
1421	NASDAQ	NBSE	Fri, Jan 25, 2019	44.00	46.25	44.00	45.52
1420	NASDAQ	NBSE	Thu, Jan 24, 2019	50.08	50.08	40.00	46.44
1419	NASDAQ	NBSE	Wed, Jan 23, 2019	48.00	50.20	46.60	49.80
1418	NASDAQ	NBSE	Tue, Jan 22, 2019	51.00	51.20	44.92	49.92
1417	NASDAQ	NBSE	Fri, Jan 18, 2019	49.20	52.00	48.00	51.08
1416	NASDAQ	NBSE	Thu, Jan 17, 2019	44.72	49.20	44.00	48.00
1415	NASDAQ	NBSE	Wed, Jan 16, 2019	49.84	52.00	46.00	49.20
1414	NASDAQ	NBSE	Tue, Jan 15, 2019	51.96	53.96	49.60	52.00
1413	NASDAQ	NBSE	Mon, Jan 14, 2019	53.16	53.92	49.80	52.00
1412	NASDAQ	NBSE	Fri, Jan 11, 2019	51.20	54.00	49.60	50.60
1411	NASDAQ	NBSE	Thu, Jan 10, 2019	52.52	53.92	48.72	50.40
1410	NASDAQ	NBSE	Wed, Jan 9, 2019	44.40	54.40	44.40	53.92
1409	NASDAQ	NBSE	Tue, Jan 8, 2019	55.60	59.12	48.00	54.40
1408	NASDAQ	NBSE	Mon, Jan 7, 2019	63.76	67.20	53.36	60.00
1407	NASDAQ	NBSE	Fri, Jan 4, 2019	72.00	72.40	60.00	63.96
1406	NASDAQ	NBSE	Thu, Jan 3, 2019	80.00	84.00	64.20	71.00
1405	NASDAQ	NBSE	Wed, Jan 2, 2019	32.92	47.00	32.80	44.00
1404	NASDAQ	NBSE	Mon, Dec 31, 2018	36.72	37.60	31.64	34.40
1403	NASDAQ	NBSE	Fri, Dec 28, 2018	38.88	40.00	32.52	35.32
1402	NASDAQ	NBSE	Thu, Dec 27, 2018	38.28	42.20	36.80	37.04
1401	NASDAQ	NBSE	Wed, Dec 26, 2018	39.60	44.00	39.12	39.12
1400	NASDAQ	NBSE	Mon, Dec 24, 2018	40.00	40.00	35.20	39.12
1399	NASDAQ	NBSE	Fri, Dec 21, 2018	40.88	41.80	35.96	38.40
1398	NASDAQ	NBSE	Thu, Dec 20, 2018	44.00	44.00	36.64	41.92
1397	NASDAQ	NBSE	Wed, Dec 19, 2018	47.52	48.80	41.60	43.60
1396	NASDAQ	NBSE	Tue, Dec 18, 2018	48.04	49.52	44.20	45.48
1395	NASDAQ	NBSE	Mon, Dec 17, 2018	55.64	56.00	49.24	52.00
1394	NASDAQ	NBSE	Fri, Dec 14, 2018	57.36	60.00	52.00	53.00
1393	NASDAQ	NBSE	Thu, Dec 13, 2018	53.60	56.00	52.12	54.65
1392	NASDAQ	NBSE	Wed, Dec 12, 2018	52.00	57.00	52.00	53.64
1391	NASDAQ	NBSE	Tue, Dec 11, 2018	56.00	57.48	52.00	52.00
1390	NASDAQ	NBSE	Mon, Dec 10, 2018	58.00	58.00	52.00	56.80
1389	NASDAQ	NBSE	Fri, Dec 7, 2018	54.40	57.80	52.04	56.00
1388	NASDAQ	NBSE	Thu, Dec 6, 2018	62.64	62.64	48.44	53.68
1387	NASDAQ	NBSE	Tue, Dec 4, 2018	67.20	67.20	60.00	61.28
1386	NASDAQ	NBSE	Mon, Dec 3, 2018	66.00	67.20	63.00	64.00
1385	NASDAQ	NBSE	Fri, Nov 30, 2018	65.96	65.96	60.00	60.00
1384	NASDAQ	NBSE	Thu, Nov 29, 2018	63.32	66.00	62.00	64.92
1383	NASDAQ	NBSE	Wed, Nov 28, 2018	63.00	67.52	63.00	63.96
1382	NASDAQ	NBSE	Tue, Nov 27, 2018	67.60	68.00	64.00	65.28
1381	NASDAQ	NBSE	Mon, Nov 26, 2018	66.68	70.84	65.04	67.40
1380	NASDAQ	NBSE	Fri, Nov 23, 2018	68.00	68.24	64.16	66.68
1379	NASDAQ	NBSE	Wed, Nov 21, 2018	63.00	71.20	63.00	65.36
1378	NASDAQ	NBSE	Tue, Nov 20, 2018	72.80	72.80	56.00	65.92
1377	NASDAQ	NBSE	Mon, Nov 19, 2018	75.00	75.00	70.00	73.40
1376	NASDAQ	NBSE	Fri, Nov 16, 2018	72.00	73.96	72.00	73.96
1375	NASDAQ	NBSE	Thu, Nov 15, 2018	75.80	75.96	68.44	73.20
1374	NASDAQ	NBSE	Wed, Nov 14, 2018	77.16	79.88	76.00	77.88
1373	NASDAQ	NBSE	Tue, Nov 13, 2018	82.00	82.00	76.00	79.96
1372	NASDAQ	NBSE	Mon, Nov 12, 2018	80.00	83.92	78.00	78.00
1371	NASDAQ	NBSE	Fri, Nov 9, 2018	80.00	84.40	80.00	83.52
1370	NASDAQ	NBSE	Thu, Nov 8, 2018	80.00	88.00	80.00	88.00
1369	NASDAQ	NBSE	Wed, Nov 7, 2018	88.20	88.40	80.00	84.00
1368	NASDAQ	NBSE	Tue, Nov 6, 2018	87.48	87.96	83.56	84.24
1367	NASDAQ	NBSE	Mon, Nov 5, 2018	78.44	92.00	78.44	83.32
1366	NASDAQ	NBSE	Fri, Nov 2, 2018	78.40	81.92	78.00	78.40
1365	NASDAQ	NBSE	Thu, Nov 1, 2018	80.00	81.86	77.04	79.40
1364	NASDAQ	NBSE	Wed, Oct 31, 2018	76.80	83.60	76.00	81.16
1363	NASDAQ	NBSE	Tue, Oct 30, 2018	82.00	84.80	78.00	83.80
1362	NASDAQ	NBSE	Mon, Oct 29, 2018	87.20	87.96	82.00	82.00
1361	NASDAQ	NBSE	Fri, Oct 26, 2018	89.32	91.60	84.40	88.00
1360	NASDAQ	NBSE	Thu, Oct 25, 2018	90.00	95.60	88.08	88.40
1359	NASDAQ	NBSE	Wed, Oct 24, 2018	95.48	100.80	88.88	91.16
1358	NASDAQ	NBSE	Tue, Oct 23, 2018	94.40	95.96	85.20	93.68
1357	NASDAQ	NBSE	Mon, Oct 22, 2018	108.00	108.00	94.00	96.00
1356	NASDAQ	NBSE	Fri, Oct 19, 2018	99.12	102.88	84.80	99.12
1355	NASDAQ	NBSE	Thu, Oct 18, 2018	81.20	107.20	80.40	99.12
1354	NASDAQ	NBSE	Wed, Oct 17, 2018	84.00	86.80	80.00	81.24
1353	NASDAQ	NBSE	Tue, Oct 16, 2018	84.44	88.44	80.44	84.00
1352	NASDAQ	NBSE	Mon, Oct 15, 2018	92.96	94.80	84.00	88.40
1351	NASDAQ	NBSE	Fri, Oct 12, 2018	100.00	101.87	88.00	92.00
1350	NASDAQ	NBSE	Thu, Oct 11, 2018	88.00	104.00	84.44	93.98
1349	NASDAQ	NBSE	Wed, Oct 10, 2018	108.00	114.02	94.00	97.20
1348	NASDAQ	NBSE	Tue, Oct 9, 2018	96.00	125.60	86.00	122.28
1347	NASDAQ	NBSE	Mon, Oct 8, 2018	82.00	96.60	76.00	96.00
1346	NASDAQ	NBSE	Fri, Oct 5, 2018	80.00	86.00	79.96	81.66
1345	NASDAQ	NBSE	Thu, Oct 4, 2018	93.20	96.00	76.40	86.00
1344	NASDAQ	NBSE	Wed, Oct 3, 2018	104.00	112.00	84.00	103.56
1343	NASDAQ	NBSE	Tue, Oct 2, 2018	80.20	98.00	76.40	88.00
1342	NASDAQ	NBSE	Mon, Oct 1, 2018	70.20	82.00	68.68	76.56
1341	NASDAQ	NBSE	Fri, Sep 28, 2018	76.00	79.32	72.00	74.00
1340	NASDAQ	NBSE	Thu, Sep 27, 2018	74.40	80.00	72.00	75.88
1339	NASDAQ	NBSE	Wed, Sep 26, 2018	71.20	84.00	71.20	79.96
1338	NASDAQ	NBSE	Tue, Sep 25, 2018	72.00	75.24	70.00	72.80
1337	NASDAQ	NBSE	Mon, Sep 24, 2018	73.60	76.00	72.00	74.40
1336	NASDAQ	NBSE	Fri, Sep 21, 2018	71.60	76.00	68.00	76.00
1335	NASDAQ	NBSE	Thu, Sep 20, 2018	72.68	76.60	72.00	72.60
1334	NASDAQ	NBSE	Wed, Sep 19, 2018	74.40	76.00	71.56	72.00
1333	NASDAQ	NBSE	Tue, Sep 18, 2018	78.36	78.36	71.96	74.80
1332	NASDAQ	NBSE	Mon, Sep 17, 2018	74.00	80.00	72.60	74.60
1331	NASDAQ	NBSE	Fri, Sep 14, 2018	72.00	74.00	72.00	72.00
1330	NASDAQ	NBSE	Thu, Sep 13, 2018	76.40	79.96	72.00	72.04
1329	NASDAQ	NBSE	Wed, Sep 12, 2018	97.60	97.60	76.00	77.24
1328	NASDAQ	NBSE	Tue, Sep 11, 2018	79.40	98.00	77.12	96.00
1327	NASDAQ	NBSE	Mon, Sep 10, 2018	76.48	77.84	76.04	76.32
1326	NASDAQ	NBSE	Fri, Sep 7, 2018	76.40	78.60	72.92	75.16
1325	NASDAQ	NBSE	Thu, Sep 6, 2018	81.76	84.00	76.12	76.52
1324	NASDAQ	NBSE	Wed, Sep 5, 2018	88.00	88.00	77.00	81.76
1323	NASDAQ	NBSE	Tue, Sep 4, 2018	84.00	88.00	76.00	83.16
1322	NASDAQ	NBSE	Fri, Aug 31, 2018	77.20	80.00	73.76	78.00
1321	NASDAQ	NBSE	Thu, Aug 30, 2018	77.60	77.60	72.44	73.96
1320	NASDAQ	NBSE	Wed, Aug 29, 2018	72.00	78.00	72.00	77.44
1319	NASDAQ	NBSE	Tue, Aug 28, 2018	70.00	75.96	70.00	72.00
1318	NASDAQ	NBSE	Mon, Aug 27, 2018	76.04	76.04	70.00	70.68
1317	NASDAQ	NBSE	Fri, Aug 24, 2018	68.40	72.80	68.40	70.00
1316	NASDAQ	NBSE	Thu, Aug 23, 2018	70.00	74.80	68.88	69.56
1315	NASDAQ	NBSE	Wed, Aug 22, 2018	68.00	73.00	68.00	70.08
1314	NASDAQ	NBSE	Tue, Aug 21, 2018	75.80	76.00	68.04	72.00
1313	NASDAQ	NBSE	Mon, Aug 20, 2018	76.00	76.36	72.04	73.72
1312	NASDAQ	NBSE	Fri, Aug 17, 2018	68.36	76.00	68.36	72.00
1311	NASDAQ	NBSE	Thu, Aug 16, 2018	71.80	72.00	68.00	68.36
1310	NASDAQ	NBSE	Wed, Aug 15, 2018	69.20	69.20	64.04	68.40
1309	NASDAQ	NBSE	Tue, Aug 14, 2018	66.00	68.00	62.20	65.40
1308	NASDAQ	NBSE	Mon, Aug 13, 2018	61.80	63.08	60.08	63.04
1307	NASDAQ	NBSE	Fri, Aug 10, 2018	63.04	63.96	60.00	60.08
1306	NASDAQ	NBSE	Thu, Aug 9, 2018	68.04	69.12	60.00	60.04
1305	NASDAQ	NBSE	Wed, Aug 8, 2018	71.60	72.00	68.04	68.60
1304	NASDAQ	NBSE	Tue, Aug 7, 2018	72.00	72.08	71.00	71.00
1303	NASDAQ	NBSE	Mon, Aug 6, 2018	72.00	73.60	72.00	72.12
1302	NASDAQ	NBSE	Fri, Aug 3, 2018	72.12	74.84	72.00	72.00
1301	NASDAQ	NBSE	Thu, Aug 2, 2018	75.76	76.00	72.20	72.24
1300	NASDAQ	NBSE	Wed, Aug 1, 2018	72.68	76.00	72.00	72.20
1299	NASDAQ	NBSE	Tue, Jul 31, 2018	80.00	80.00	73.20	73.20
1298	NASDAQ	NBSE	Mon, Jul 30, 2018	75.16	78.96	73.96	74.80
1297	NASDAQ	NBSE	Fri, Jul 27, 2018	77.76	77.76	74.04	75.08
1296	NASDAQ	NBSE	Thu, Jul 26, 2018	74.00	79.20	74.00	77.36
1295	NASDAQ	NBSE	Wed, Jul 25, 2018	76.80	79.88	76.08	77.56
1294	NASDAQ	NBSE	Tue, Jul 24, 2018	76.00	80.52	76.00	76.92
1293	NASDAQ	NBSE	Mon, Jul 23, 2018	80.00	84.00	79.67	80.48
1292	NASDAQ	NBSE	Fri, Jul 20, 2018	80.00	84.00	80.00	80.04
1291	NASDAQ	NBSE	Thu, Jul 19, 2018	81.20	86.00	80.00	80.80
1290	NASDAQ	NBSE	Wed, Jul 18, 2018	80.00	84.00	76.40	80.48
1289	NASDAQ	NBSE	Tue, Jul 17, 2018	83.60	83.60	80.00	80.00
1288	NASDAQ	NBSE	Mon, Jul 16, 2018	82.00	84.00	81.60	83.56
1287	NASDAQ	NBSE	Fri, Jul 13, 2018	84.08	84.08	82.80	83.16
1286	NASDAQ	NBSE	Thu, Jul 12, 2018	88.00	88.00	81.60	84.04
1285	NASDAQ	NBSE	Wed, Jul 11, 2018	86.00	92.00	84.76	86.88
1284	NASDAQ	NBSE	Tue, Jul 10, 2018	84.00	91.96	84.00	86.00
1283	NASDAQ	NBSE	Mon, Jul 9, 2018	84.00	86.00	82.00	83.00
1282	NASDAQ	NBSE	Fri, Jul 6, 2018	83.96	95.88	80.20	84.20
1281	NASDAQ	NBSE	Thu, Jul 5, 2018	77.60	84.00	76.36	80.00
1280	NASDAQ	NBSE	Tue, Jul 3, 2018	74.24	78.32	72.00	76.23
1279	NASDAQ	NBSE	Mon, Jul 2, 2018	75.60	80.00	74.20	74.24
1278	NASDAQ	NBSE	Fri, Jun 29, 2018	77.60	86.36	74.80	78.40
1277	NASDAQ	NBSE	Thu, Jun 28, 2018	78.00	78.00	74.04	77.20
1276	NASDAQ	NBSE	Wed, Jun 27, 2018	80.64	82.76	73.64	75.58
1275	NASDAQ	NBSE	Tue, Jun 26, 2018	92.00	92.00	80.00	80.04
1274	NASDAQ	NBSE	Mon, Jun 25, 2018	87.92	90.00	84.40	84.80
1273	NASDAQ	NBSE	Fri, Jun 22, 2018	92.00	92.00	85.00	87.96
1272	NASDAQ	NBSE	Thu, Jun 21, 2018	92.00	92.00	87.96	87.96
1271	NASDAQ	NBSE	Wed, Jun 20, 2018	91.96	95.80	88.48	89.28
1270	NASDAQ	NBSE	Tue, Jun 19, 2018	92.00	96.00	88.00	88.00
1269	NASDAQ	NBSE	Mon, Jun 18, 2018	92.00	96.00	86.44	89.20
1268	NASDAQ	NBSE	Fri, Jun 15, 2018	93.00	99.96	92.40	95.92
1267	NASDAQ	NBSE	Thu, Jun 14, 2018	96.40	104.00	90.00	99.28
1266	NASDAQ	NBSE	Wed, Jun 13, 2018	124.00	130.40	100.00	103.96
1265	NASDAQ	NBSE	Tue, Jun 12, 2018	83.60	131.20	81.40	130.00
1264	NASDAQ	NBSE	Mon, Jun 11, 2018	82.00	86.80	81.32	86.60
1263	NASDAQ	NBSE	Fri, Jun 8, 2018	85.20	85.20	82.04	82.04
1262	NASDAQ	NBSE	Thu, Jun 7, 2018	81.00	86.00	81.00	84.80
1261	NASDAQ	NBSE	Wed, Jun 6, 2018	80.00	88.00	80.00	80.68
1260	NASDAQ	NBSE	Tue, Jun 5, 2018	92.00	92.00	84.04	85.20
1259	NASDAQ	NBSE	Mon, Jun 4, 2018	88.00	95.56	84.28	89.80
1258	NASDAQ	NBSE	Fri, Jun 1, 2018	80.00	87.12	76.88	86.00
1257	NASDAQ	NBSE	Thu, May 31, 2018	81.48	81.48	74.04	77.00
1256	NASDAQ	NBSE	Wed, May 30, 2018	80.00	82.00	77.60	77.60
1255	NASDAQ	NBSE	Tue, May 29, 2018	80.00	84.00	80.00	80.08
1254	NASDAQ	NBSE	Fri, May 25, 2018	80.00	83.52	77.00	82.00
1253	NASDAQ	NBSE	Thu, May 24, 2018	77.00	87.80	77.00	83.36
1252	NASDAQ	NBSE	Wed, May 23, 2018	76.20	78.71	76.20	77.92
1251	NASDAQ	NBSE	Tue, May 22, 2018	76.08	79.00	76.08	76.64
1250	NASDAQ	NBSE	Mon, May 21, 2018	79.92	79.92	76.52	77.60
1249	NASDAQ	NBSE	Fri, May 18, 2018	76.08	78.80	76.08	78.40
1248	NASDAQ	NBSE	Thu, May 17, 2018	77.92	79.88	72.58	76.24
1247	NASDAQ	NBSE	Wed, May 16, 2018	80.00	80.20	76.00	78.00
1246	NASDAQ	NBSE	Tue, May 15, 2018	83.44	84.00	80.00	80.76
1245	NASDAQ	NBSE	Mon, May 14, 2018	84.00	84.60	80.08	81.96
1244	NASDAQ	NBSE	Fri, May 11, 2018	84.60	92.04	84.00	86.16
1243	NASDAQ	NBSE	Thu, May 10, 2018	84.60	88.00	84.60	85.16
1242	NASDAQ	NBSE	Wed, May 9, 2018	86.00	87.20	84.60	87.20
1241	NASDAQ	NBSE	Tue, May 8, 2018	85.60	89.60	85.00	86.60
1240	NASDAQ	NBSE	Mon, May 7, 2018	86.00	89.52	85.60	86.00
1239	NASDAQ	NBSE	Fri, May 4, 2018	86.76	86.76	86.00	86.56
1238	NASDAQ	NBSE	Thu, May 3, 2018	86.80	86.80	86.00	86.00
1237	NASDAQ	NBSE	Wed, May 2, 2018	86.00	88.00	86.00	86.24
1236	NASDAQ	NBSE	Tue, May 1, 2018	86.40	89.56	86.00	89.56
1235	NASDAQ	NBSE	Mon, Apr 30, 2018	86.04	88.00	86.00	86.36
1234	NASDAQ	NBSE	Fri, Apr 27, 2018	86.08	89.96	86.00	88.00
1233	NASDAQ	NBSE	Thu, Apr 26, 2018	90.00	91.48	86.08	88.60
1232	NASDAQ	NBSE	Wed, Apr 25, 2018	88.00	92.00	88.00	88.20
1231	NASDAQ	NBSE	Tue, Apr 24, 2018	88.92	97.60	88.92	91.24
1230	NASDAQ	NBSE	Mon, Apr 23, 2018	93.60	94.76	88.88	90.04
1229	NASDAQ	NBSE	Fri, Apr 20, 2018	91.16	96.00	88.80	92.04
1228	NASDAQ	NBSE	Thu, Apr 19, 2018	94.00	96.04	91.08	91.16
1227	NASDAQ	NBSE	Wed, Apr 18, 2018	94.40	99.04	94.00	94.00
1226	NASDAQ	NBSE	Tue, Apr 17, 2018	93.20	96.00	92.48	94.44
1225	NASDAQ	NBSE	Mon, Apr 16, 2018	92.20	93.76	90.00	93.60
1224	NASDAQ	NBSE	Fri, Apr 13, 2018	89.24	96.00	89.24	93.76
1223	NASDAQ	NBSE	Thu, Apr 12, 2018	92.48	97.88	92.20	93.20
1222	NASDAQ	NBSE	Wed, Apr 11, 2018	95.60	99.92	92.48	93.76
1221	NASDAQ	NBSE	Tue, Apr 10, 2018	96.00	107.60	92.08	98.28
1220	NASDAQ	NBSE	Mon, Apr 9, 2018	86.32	99.60	86.32	93.64
1219	NASDAQ	NBSE	Fri, Apr 6, 2018	86.44	90.00	86.32	88.00
1218	NASDAQ	NBSE	Thu, Apr 5, 2018	86.80	90.00	86.32	88.08
1217	NASDAQ	NBSE	Wed, Apr 4, 2018	89.24	91.96	86.24	89.08
1216	NASDAQ	NBSE	Tue, Apr 3, 2018	91.96	93.56	89.20	89.24
1215	NASDAQ	NBSE	Mon, Apr 2, 2018	87.96	94.00	86.80	90.16
1214	NASDAQ	NBSE	Thu, Mar 29, 2018	88.00	91.84	86.08	87.96
1213	NASDAQ	NBSE	Wed, Mar 28, 2018	87.72	101.76	86.00	90.28
1212	NASDAQ	NBSE	Tue, Mar 27, 2018	85.60	89.92	85.60	87.28
1211	NASDAQ	NBSE	Mon, Mar 26, 2018	88.04	92.44	85.20	89.60
1210	NASDAQ	NBSE	Fri, Mar 23, 2018	95.60	95.60	84.04	93.96
1209	NASDAQ	NBSE	Thu, Mar 22, 2018	98.00	98.00	92.04	92.44
1208	NASDAQ	NBSE	Wed, Mar 21, 2018	92.04	99.80	92.04	94.35
1207	NASDAQ	NBSE	Tue, Mar 20, 2018	96.00	96.72	92.00	92.28
1206	NASDAQ	NBSE	Mon, Mar 19, 2018	96.16	97.56	92.84	93.60
1205	NASDAQ	NBSE	Fri, Mar 16, 2018	96.00	98.52	95.48	98.52
1204	NASDAQ	NBSE	Thu, Mar 15, 2018	99.20	100.00	94.00	95.24
1203	NASDAQ	NBSE	Wed, Mar 14, 2018	100.00	100.00	96.00	96.20
1202	NASDAQ	NBSE	Tue, Mar 13, 2018	100.80	100.80	95.16	97.40
1201	NASDAQ	NBSE	Mon, Mar 12, 2018	101.60	101.60	96.40	99.00
1200	NASDAQ	NBSE	Fri, Mar 9, 2018	100.80	101.76	96.04	99.20
1199	NASDAQ	NBSE	Thu, Mar 8, 2018	97.32	104.80	96.00	99.08
1198	NASDAQ	NBSE	Wed, Mar 7, 2018	96.00	112.00	92.40	104.80
1197	NASDAQ	NBSE	Tue, Mar 6, 2018	96.24	102.64	96.00	97.80
1196	NASDAQ	NBSE	Mon, Mar 5, 2018	103.40	103.72	92.04	99.08
1195	NASDAQ	NBSE	Fri, Mar 2, 2018	93.96	104.00	88.00	98.48
1194	NASDAQ	NBSE	Thu, Mar 1, 2018	96.00	98.40	84.00	89.44
1193	NASDAQ	NBSE	Wed, Feb 28, 2018	100.48	102.28	98.20	98.20
1192	NASDAQ	NBSE	Tue, Feb 27, 2018	98.00	102.64	98.00	100.08
1191	NASDAQ	NBSE	Mon, Feb 26, 2018	96.04	103.00	96.04	98.80
1190	NASDAQ	NBSE	Fri, Feb 23, 2018	101.96	103.00	96.40	100.80
1189	NASDAQ	NBSE	Thu, Feb 22, 2018	96.52	104.00	96.52	99.16
1188	NASDAQ	NBSE	Wed, Feb 21, 2018	104.00	104.00	96.04	102.80
1187	NASDAQ	NBSE	Tue, Feb 20, 2018	107.60	109.60	96.00	104.00
1186	NASDAQ	NBSE	Fri, Feb 16, 2018	107.20	113.96	106.56	106.92
1185	NASDAQ	NBSE	Thu, Feb 15, 2018	106.00	119.96	106.00	106.52
1184	NASDAQ	NBSE	Wed, Feb 14, 2018	127.60	127.60	124.00	125.40
1183	NASDAQ	NBSE	Tue, Feb 13, 2018	119.80	132.00	116.80	126.92
1182	NASDAQ	NBSE	Mon, Feb 12, 2018	120.00	123.96	116.00	123.92
1181	NASDAQ	NBSE	Fri, Feb 9, 2018	120.92	122.56	114.80	116.36
1180	NASDAQ	NBSE	Thu, Feb 8, 2018	125.64	128.00	116.88	122.88
1179	NASDAQ	NBSE	Wed, Feb 7, 2018	124.00	128.00	116.08	124.00
1178	NASDAQ	NBSE	Tue, Feb 6, 2018	120.00	123.96	112.00	123.20
1177	NASDAQ	NBSE	Mon, Feb 5, 2018	128.00	128.00	120.00	122.08
1176	NASDAQ	NBSE	Fri, Feb 2, 2018	126.00	128.00	120.72	126.36
1175	NASDAQ	NBSE	Thu, Feb 1, 2018	127.20	131.20	120.00	125.96
1174	NASDAQ	NBSE	Wed, Jan 31, 2018	128.00	132.00	124.40	127.24
1173	NASDAQ	NBSE	Tue, Jan 30, 2018	132.00	135.52	128.00	128.52
1172	NASDAQ	NBSE	Mon, Jan 29, 2018	129.20	138.00	128.60	132.04
1171	NASDAQ	NBSE	Fri, Jan 26, 2018	136.00	136.00	128.40	131.92
1170	NASDAQ	NBSE	Thu, Jan 25, 2018	142.80	142.80	128.80	133.80
1169	NASDAQ	NBSE	Wed, Jan 24, 2018	146.84	147.56	140.00	142.80
1168	NASDAQ	NBSE	Tue, Jan 23, 2018	151.12	151.20	141.08	145.28
1167	NASDAQ	NBSE	Mon, Jan 22, 2018	141.80	155.60	141.80	151.52
1166	NASDAQ	NBSE	Fri, Jan 19, 2018	148.00	148.00	136.08	138.84
1165	NASDAQ	NBSE	Thu, Jan 18, 2018	152.00	153.60	140.24	142.40
1164	NASDAQ	NBSE	Wed, Jan 17, 2018	128.08	155.68	124.00	148.00
1163	NASDAQ	NBSE	Tue, Jan 16, 2018	135.24	141.92	125.20	128.56
1162	NASDAQ	NBSE	Fri, Jan 12, 2018	132.00	135.28	122.40	131.24
1161	NASDAQ	NBSE	Thu, Jan 11, 2018	144.00	145.56	124.00	128.28
1160	NASDAQ	NBSE	Wed, Jan 10, 2018	146.40	151.28	141.20	141.24
1159	NASDAQ	NBSE	Tue, Jan 9, 2018	162.00	162.72	140.00	146.56
1158	NASDAQ	NBSE	Mon, Jan 8, 2018	164.00	194.00	152.04	155.64
1157	NASDAQ	NBSE	Fri, Jan 5, 2018	158.00	176.00	140.00	150.80
1156	NASDAQ	NBSE	Thu, Jan 4, 2018	832.00	835.60	784.00	808.00
1155	NASDAQ	NBSE	Wed, Jan 3, 2018	796.00	872.00	792.00	816.00
1154	NASDAQ	NBSE	Tue, Jan 2, 2018	752.00	792.00	684.00	792.00
1153	NASDAQ	NBSE	Fri, Dec 29, 2017	780.00	788.00	712.00	744.00
1152	NASDAQ	NBSE	Thu, Dec 28, 2017	712.00	788.00	712.00	768.00
1151	NASDAQ	NBSE	Wed, Dec 27, 2017	680.00	716.00	668.40	712.00
1150	NASDAQ	NBSE	Tue, Dec 26, 2017	660.00	680.00	640.00	680.00
1149	NASDAQ	NBSE	Fri, Dec 22, 2017	644.00	672.00	600.00	672.00
1148	NASDAQ	NBSE	Thu, Dec 21, 2017	648.00	656.00	628.00	636.00
1147	NASDAQ	NBSE	Wed, Dec 20, 2017	672.00	676.00	604.00	656.00
1146	NASDAQ	NBSE	Tue, Dec 19, 2017	640.00	676.00	628.40	672.00
1145	NASDAQ	NBSE	Mon, Dec 18, 2017	612.00	640.00	600.00	640.00
1144	NASDAQ	NBSE	Fri, Dec 15, 2017	684.00	696.00	568.00	632.00
1143	NASDAQ	NBSE	Thu, Dec 14, 2017	612.00	688.00	600.00	684.00
1142	NASDAQ	NBSE	Wed, Dec 13, 2017	568.00	612.00	560.00	608.00
1141	NASDAQ	NBSE	Tue, Dec 12, 2017	616.00	616.00	548.00	568.00
1140	NASDAQ	NBSE	Mon, Dec 11, 2017	600.00	632.00	596.00	616.00
1139	NASDAQ	NBSE	Fri, Dec 8, 2017	592.00	656.00	548.00	596.00
1138	NASDAQ	NBSE	Thu, Dec 7, 2017	508.00	608.00	504.00	580.00
1137	NASDAQ	NBSE	Wed, Dec 6, 2017	532.00	548.00	500.00	504.00
1136	NASDAQ	NBSE	Tue, Dec 5, 2017	600.00	620.00	536.00	540.00
1135	NASDAQ	NBSE	Mon, Dec 4, 2017	492.00	628.00	480.00	564.00
1134	NASDAQ	NBSE	Fri, Dec 1, 2017	351.68	556.00	336.08	512.00
1133	NASDAQ	NBSE	Thu, Nov 30, 2017	376.00	380.00	340.00	340.00
1132	NASDAQ	NBSE	Wed, Nov 29, 2017	306.00	384.00	304.00	362.04
1131	NASDAQ	NBSE	Tue, Nov 28, 2017	364.08	376.00	301.00	306.00
1130	NASDAQ	NBSE	Mon, Nov 27, 2017	360.00	412.00	344.00	344.00
1129	NASDAQ	NBSE	Fri, Nov 24, 2017	297.56	308.00	294.00	304.00
1128	NASDAQ	NBSE	Wed, Nov 22, 2017	280.00	302.00	278.00	296.00
1127	NASDAQ	NBSE	Tue, Nov 21, 2017	280.00	300.00	276.04	276.04
1126	NASDAQ	NBSE	Mon, Nov 20, 2017	279.00	288.20	272.20	277.96
1125	NASDAQ	NBSE	Fri, Nov 17, 2017	261.52	280.00	260.00	276.00
1124	NASDAQ	NBSE	Thu, Nov 16, 2017	264.00	272.00	260.00	260.00
1123	NASDAQ	NBSE	Wed, Nov 15, 2017	264.00	272.00	252.00	264.00
1122	NASDAQ	NBSE	Tue, Nov 14, 2017	268.40	272.00	260.00	267.96
1121	NASDAQ	NBSE	Mon, Nov 13, 2017	276.00	279.92	268.00	272.00
1120	NASDAQ	NBSE	Fri, Nov 10, 2017	261.16	288.00	260.44	262.84
1119	NASDAQ	NBSE	Thu, Nov 9, 2017	259.88	280.00	256.84	271.08
1118	NASDAQ	NBSE	Wed, Nov 8, 2017	276.00	280.00	256.80	261.20
1117	NASDAQ	NBSE	Tue, Nov 7, 2017	280.00	283.96	256.04	268.00
1116	NASDAQ	NBSE	Mon, Nov 6, 2017	284.00	286.00	252.04	284.00
1115	NASDAQ	NBSE	Fri, Nov 3, 2017	245.72	288.00	240.00	274.00
1114	NASDAQ	NBSE	Thu, Nov 2, 2017	232.40	244.00	232.40	244.00
1113	NASDAQ	NBSE	Wed, Nov 1, 2017	256.00	256.00	240.00	244.00
1112	NASDAQ	NBSE	Tue, Oct 31, 2017	240.40	256.00	240.00	244.00
1111	NASDAQ	NBSE	Mon, Oct 30, 2017	250.88	256.00	240.00	244.00
1110	NASDAQ	NBSE	Fri, Oct 27, 2017	260.00	260.00	244.64	259.56
1109	NASDAQ	NBSE	Thu, Oct 26, 2017	232.88	260.00	232.88	258.00
1108	NASDAQ	NBSE	Wed, Oct 25, 2017	236.00	243.28	234.00	238.00
1107	NASDAQ	NBSE	Tue, Oct 24, 2017	241.20	248.00	232.88	236.04
1106	NASDAQ	NBSE	Mon, Oct 23, 2017	254.80	256.00	240.00	244.00
1105	NASDAQ	NBSE	Fri, Oct 20, 2017	262.80	263.48	244.00	252.00
1104	NASDAQ	NBSE	Thu, Oct 19, 2017	260.40	264.00	253.20	260.00
1103	NASDAQ	NBSE	Wed, Oct 18, 2017	260.40	268.00	260.40	260.40
1102	NASDAQ	NBSE	Tue, Oct 17, 2017	263.08	268.00	260.40	260.40
1101	NASDAQ	NBSE	Mon, Oct 16, 2017	260.00	268.00	260.00	264.00
1100	NASDAQ	NBSE	Fri, Oct 13, 2017	272.00	276.00	264.04	268.00
1099	NASDAQ	NBSE	Thu, Oct 12, 2017	280.00	284.00	264.04	268.00
1098	NASDAQ	NBSE	Wed, Oct 11, 2017	284.00	288.00	278.40	280.20
1097	NASDAQ	NBSE	Tue, Oct 10, 2017	280.00	288.00	276.00	284.00
1096	NASDAQ	NBSE	Mon, Oct 9, 2017	271.84	277.76	268.00	272.00
1095	NASDAQ	NBSE	Fri, Oct 6, 2017	279.60	279.60	261.96	277.76
1094	NASDAQ	NBSE	Thu, Oct 5, 2017	276.00	284.00	272.00	272.00
1093	NASDAQ	NBSE	Wed, Oct 4, 2017	280.00	290.00	272.04	276.00
1092	NASDAQ	NBSE	Tue, Oct 3, 2017	284.00	288.00	280.00	284.40
1091	NASDAQ	NBSE	Mon, Oct 2, 2017	292.00	292.00	276.00	284.00
1090	NASDAQ	NBSE	Fri, Sep 29, 2017	289.44	292.00	284.00	288.00
1089	NASDAQ	NBSE	Thu, Sep 28, 2017	294.12	294.12	284.00	286.00
1088	NASDAQ	NBSE	Wed, Sep 27, 2017	288.00	296.00	288.00	291.40
1087	NASDAQ	NBSE	Tue, Sep 26, 2017	289.28	296.00	288.00	292.00
1086	NASDAQ	NBSE	Mon, Sep 25, 2017	292.00	300.00	288.28	288.28
1085	NASDAQ	NBSE	Fri, Sep 22, 2017	312.00	312.00	293.60	304.00
1084	NASDAQ	NBSE	Thu, Sep 21, 2017	300.00	311.88	292.00	304.00
1083	NASDAQ	NBSE	Wed, Sep 20, 2017	296.00	296.40	288.04	296.00
1082	NASDAQ	NBSE	Tue, Sep 19, 2017	280.00	293.20	280.00	293.20
1081	NASDAQ	NBSE	Mon, Sep 18, 2017	298.00	299.96	268.00	284.68
1080	NASDAQ	NBSE	Fri, Sep 15, 2017	316.00	316.00	298.00	301.00
1079	NASDAQ	NBSE	Thu, Sep 14, 2017	304.00	308.12	300.00	307.92
1078	NASDAQ	NBSE	Wed, Sep 13, 2017	300.00	311.88	293.32	310.44
1077	NASDAQ	NBSE	Tue, Sep 12, 2017	296.00	311.96	290.80	305.32
1076	NASDAQ	NBSE	Mon, Sep 11, 2017	316.00	320.00	312.00	315.64
1075	NASDAQ	NBSE	Fri, Sep 8, 2017	312.00	316.40	308.00	309.84
1074	NASDAQ	NBSE	Thu, Sep 7, 2017	308.00	311.88	300.00	308.60
1073	NASDAQ	NBSE	Wed, Sep 6, 2017	313.80	313.80	280.00	310.00
1072	NASDAQ	NBSE	Tue, Sep 5, 2017	320.00	320.00	288.00	313.80
1071	NASDAQ	NBSE	Fri, Sep 1, 2017	320.00	320.00	308.44	315.08
1070	NASDAQ	NBSE	Thu, Aug 31, 2017	320.00	320.00	303.20	306.08
1069	NASDAQ	NBSE	Wed, Aug 30, 2017	304.00	324.00	300.52	315.00
1068	NASDAQ	NBSE	Tue, Aug 29, 2017	300.00	304.00	291.31	303.88
1067	NASDAQ	NBSE	Mon, Aug 28, 2017	296.00	312.00	292.61	296.00
1066	NASDAQ	NBSE	Fri, Aug 25, 2017	288.00	293.16	276.72	291.96
1065	NASDAQ	NBSE	Thu, Aug 24, 2017	296.00	297.92	268.00	280.00
1064	NASDAQ	NBSE	Wed, Aug 23, 2017	284.00	299.96	284.00	289.43
1063	NASDAQ	NBSE	Tue, Aug 22, 2017	280.00	289.04	264.21	280.04
1062	NASDAQ	NBSE	Mon, Aug 21, 2017	256.00	280.00	248.00	276.00
1061	NASDAQ	NBSE	Fri, Aug 18, 2017	244.00	256.00	238.16	256.00
1060	NASDAQ	NBSE	Thu, Aug 17, 2017	234.00	244.00	234.00	240.04
1059	NASDAQ	NBSE	Wed, Aug 16, 2017	247.96	256.80	226.00	236.00
1058	NASDAQ	NBSE	Tue, Aug 15, 2017	232.00	247.92	232.00	244.00
1057	NASDAQ	NBSE	Mon, Aug 14, 2017	237.00	248.00	237.00	247.96
1056	NASDAQ	NBSE	Fri, Aug 11, 2017	242.40	243.48	236.40	240.92
1055	NASDAQ	NBSE	Thu, Aug 10, 2017	240.40	250.40	240.00	243.87
1054	NASDAQ	NBSE	Wed, Aug 9, 2017	244.00	248.00	240.40	242.00
1053	NASDAQ	NBSE	Tue, Aug 8, 2017	247.96	248.00	240.00	240.00
1052	NASDAQ	NBSE	Mon, Aug 7, 2017	252.00	252.00	239.00	246.76
1051	NASDAQ	NBSE	Fri, Aug 4, 2017	240.00	252.52	240.00	252.52
1050	NASDAQ	NBSE	Thu, Aug 3, 2017	252.00	253.80	233.00	240.00
1049	NASDAQ	NBSE	Wed, Aug 2, 2017	255.69	271.20	252.00	252.00
1048	NASDAQ	NBSE	Tue, Aug 1, 2017	254.00	256.00	250.44	254.40
1047	NASDAQ	NBSE	Mon, Jul 31, 2017	252.00	272.00	252.00	259.96
1046	NASDAQ	NBSE	Fri, Jul 28, 2017	268.40	272.00	252.00	257.60
1045	NASDAQ	NBSE	Thu, Jul 27, 2017	268.00	272.00	256.00	260.00
1044	NASDAQ	NBSE	Wed, Jul 26, 2017	268.00	276.00	266.80	272.00
1043	NASDAQ	NBSE	Tue, Jul 25, 2017	260.00	272.00	260.00	268.00
1042	NASDAQ	NBSE	Mon, Jul 24, 2017	264.00	267.96	256.36	256.84
1041	NASDAQ	NBSE	Fri, Jul 21, 2017	260.00	264.00	258.44	264.00
1040	NASDAQ	NBSE	Thu, Jul 20, 2017	260.00	264.00	256.00	260.00
1039	NASDAQ	NBSE	Wed, Jul 19, 2017	267.88	267.88	252.00	252.00
1038	NASDAQ	NBSE	Tue, Jul 18, 2017	252.00	276.00	248.00	259.32
1037	NASDAQ	NBSE	Mon, Jul 17, 2017	268.40	280.00	246.00	260.00
1036	NASDAQ	NBSE	Fri, Jul 14, 2017	260.00	299.60	246.00	271.52
1035	NASDAQ	NBSE	Thu, Jul 13, 2017	232.00	252.00	228.00	252.00
1034	NASDAQ	NBSE	Wed, Jul 12, 2017	240.64	244.00	228.00	228.00
1033	NASDAQ	NBSE	Tue, Jul 11, 2017	240.00	248.00	228.80	229.20
1032	NASDAQ	NBSE	Mon, Jul 10, 2017	252.00	255.92	232.40	238.00
1031	NASDAQ	NBSE	Fri, Jul 7, 2017	255.20	256.00	248.00	256.00
1030	NASDAQ	NBSE	Thu, Jul 6, 2017	264.00	264.00	243.60	255.04
1029	NASDAQ	NBSE	Wed, Jul 5, 2017	248.52	255.60	248.00	251.24
1028	NASDAQ	NBSE	Mon, Jul 3, 2017	260.00	260.00	248.00	252.00
1027	NASDAQ	NBSE	Fri, Jun 30, 2017	249.52	256.00	248.00	256.00
1026	NASDAQ	NBSE	Thu, Jun 29, 2017	248.00	258.04	248.00	248.00
1025	NASDAQ	NBSE	Wed, Jun 28, 2017	248.00	258.00	248.00	252.00
1024	NASDAQ	NBSE	Tue, Jun 27, 2017	260.00	264.00	248.00	255.36
1023	NASDAQ	NBSE	Mon, Jun 26, 2017	252.00	264.00	249.20	260.00
1022	NASDAQ	NBSE	Fri, Jun 23, 2017	251.96	262.00	240.08	250.44
1021	NASDAQ	NBSE	Thu, Jun 22, 2017	244.00	260.00	244.00	252.00
1020	NASDAQ	NBSE	Wed, Jun 21, 2017	240.00	259.96	239.48	255.44
1019	NASDAQ	NBSE	Tue, Jun 20, 2017	228.00	252.00	228.00	245.64
1018	NASDAQ	NBSE	Mon, Jun 19, 2017	247.96	247.96	224.52	239.28
1017	NASDAQ	NBSE	Fri, Jun 16, 2017	280.00	280.00	240.00	240.00
1016	NASDAQ	NBSE	Thu, Jun 15, 2017	280.00	293.52	268.00	290.40
1015	NASDAQ	NBSE	Wed, Jun 14, 2017	249.56	276.00	248.24	268.00
1014	NASDAQ	NBSE	Tue, Jun 13, 2017	251.96	256.00	248.32	252.00
1013	NASDAQ	NBSE	Mon, Jun 12, 2017	252.00	256.00	248.00	251.96
1012	NASDAQ	NBSE	Fri, Jun 9, 2017	252.00	260.00	248.04	252.56
1011	NASDAQ	NBSE	Thu, Jun 8, 2017	248.00	264.00	248.00	252.00
1010	NASDAQ	NBSE	Wed, Jun 7, 2017	248.00	256.00	240.40	252.04
1009	NASDAQ	NBSE	Tue, Jun 6, 2017	252.00	252.00	242.00	248.00
1008	NASDAQ	NBSE	Mon, Jun 5, 2017	256.00	256.00	244.04	252.00
1007	NASDAQ	NBSE	Fri, Jun 2, 2017	252.00	260.00	242.40	254.40
1006	NASDAQ	NBSE	Thu, Jun 1, 2017	240.00	256.00	240.00	254.12
1005	NASDAQ	NBSE	Wed, May 31, 2017	250.76	252.00	240.00	240.00
1004	NASDAQ	NBSE	Tue, May 30, 2017	248.00	251.36	240.00	248.00
1003	NASDAQ	NBSE	Fri, May 26, 2017	252.00	259.96	240.00	248.00
1002	NASDAQ	NBSE	Thu, May 25, 2017	254.40	259.96	242.00	244.00
1001	NASDAQ	NBSE	Wed, May 24, 2017	244.00	260.00	244.00	256.00
1000	NASDAQ	NBSE	Tue, May 23, 2017	251.60	264.00	249.00	256.00
999	NASDAQ	NBSE	Mon, May 22, 2017	260.00	264.00	251.64	260.00
998	NASDAQ	NBSE	Fri, May 19, 2017	244.00	268.00	240.00	262.00
997	NASDAQ	NBSE	Thu, May 18, 2017	244.00	250.80	240.00	247.92
996	NASDAQ	NBSE	Wed, May 17, 2017	244.00	256.60	244.00	244.40
995	NASDAQ	NBSE	Tue, May 16, 2017	264.00	264.00	244.00	246.00
994	NASDAQ	NBSE	Mon, May 15, 2017	252.00	264.00	252.00	262.40
993	NASDAQ	NBSE	Fri, May 12, 2017	272.00	292.00	248.00	252.00
992	NASDAQ	NBSE	Thu, May 11, 2017	261.92	268.00	249.64	261.16
991	NASDAQ	NBSE	Wed, May 10, 2017	256.00	272.00	250.64	261.92
990	NASDAQ	NBSE	Tue, May 9, 2017	246.00	260.00	246.00	252.40
989	NASDAQ	NBSE	Mon, May 8, 2017	268.00	268.00	244.00	252.00
988	NASDAQ	NBSE	Fri, May 5, 2017	273.56	273.56	260.92	268.00
987	NASDAQ	NBSE	Thu, May 4, 2017	264.00	275.60	264.00	270.80
986	NASDAQ	NBSE	Wed, May 3, 2017	268.00	280.00	264.00	275.60
985	NASDAQ	NBSE	Tue, May 2, 2017	272.00	288.00	264.00	273.16
984	NASDAQ	NBSE	Mon, May 1, 2017	276.00	296.00	264.00	280.00
983	NASDAQ	NBSE	Fri, Apr 28, 2017	288.00	289.44	268.00	268.00
982	NASDAQ	NBSE	Thu, Apr 27, 2017	292.00	304.00	280.00	293.60
981	NASDAQ	NBSE	Wed, Apr 26, 2017	300.00	303.92	293.08	300.00
980	NASDAQ	NBSE	Tue, Apr 25, 2017	299.60	300.00	288.00	299.40
979	NASDAQ	NBSE	Mon, Apr 24, 2017	312.00	312.00	288.00	300.00
978	NASDAQ	NBSE	Fri, Apr 21, 2017	314.00	314.00	288.00	288.00
977	NASDAQ	NBSE	Thu, Apr 20, 2017	314.80	314.80	300.00	305.36
976	NASDAQ	NBSE	Wed, Apr 19, 2017	336.04	336.04	300.00	311.92
975	NASDAQ	NBSE	Tue, Apr 18, 2017	380.00	451.96	312.32	332.52
974	NASDAQ	NBSE	Mon, Apr 17, 2017	328.00	390.76	319.96	368.00
973	NASDAQ	NBSE	Thu, Apr 13, 2017	336.00	336.00	312.08	319.96
972	NASDAQ	NBSE	Wed, Apr 12, 2017	283.60	313.08	280.00	303.96
971	NASDAQ	NBSE	Tue, Apr 11, 2017	280.00	300.00	277.36	285.52
970	NASDAQ	NBSE	Mon, Apr 10, 2017	267.04	272.00	260.00	272.00
969	NASDAQ	NBSE	Fri, Apr 7, 2017	272.00	276.44	260.00	264.60
968	NASDAQ	NBSE	Thu, Apr 6, 2017	280.00	280.00	260.36	266.00
967	NASDAQ	NBSE	Wed, Apr 5, 2017	266.00	272.00	240.00	264.00
966	NASDAQ	NBSE	Tue, Apr 4, 2017	332.00	336.00	308.00	308.00
965	NASDAQ	NBSE	Mon, Apr 3, 2017	332.00	340.00	324.00	324.00
964	NASDAQ	NBSE	Fri, Mar 31, 2017	320.04	340.00	312.04	332.16
963	NASDAQ	NBSE	Thu, Mar 30, 2017	324.00	332.00	310.64	324.04
962	NASDAQ	NBSE	Wed, Mar 29, 2017	336.00	345.60	318.40	318.40
961	NASDAQ	NBSE	Tue, Mar 28, 2017	352.00	352.00	332.00	336.00
960	NASDAQ	NBSE	Mon, Mar 27, 2017	332.00	352.00	320.00	352.00
959	NASDAQ	NBSE	Fri, Mar 24, 2017	316.00	320.96	312.00	319.60
958	NASDAQ	NBSE	Thu, Mar 23, 2017	316.00	316.00	312.00	313.84
957	NASDAQ	NBSE	Wed, Mar 22, 2017	320.80	328.00	312.00	312.40
956	NASDAQ	NBSE	Tue, Mar 21, 2017	344.00	344.00	320.00	328.00
955	NASDAQ	NBSE	Mon, Mar 20, 2017	344.00	356.00	340.00	346.00
954	NASDAQ	NBSE	Fri, Mar 17, 2017	400.00	416.00	336.60	344.00
953	NASDAQ	NBSE	Thu, Mar 16, 2017	315.28	400.00	312.00	396.00
952	NASDAQ	NBSE	Wed, Mar 15, 2017	312.00	320.00	310.04	312.20
951	NASDAQ	NBSE	Tue, Mar 14, 2017	328.00	328.00	316.00	319.44
950	NASDAQ	NBSE	Mon, Mar 13, 2017	314.68	332.80	312.08	332.00
949	NASDAQ	NBSE	Fri, Mar 10, 2017	320.00	328.00	315.40	315.40
948	NASDAQ	NBSE	Thu, Mar 9, 2017	336.00	340.00	312.00	321.48
947	NASDAQ	NBSE	Wed, Mar 8, 2017	324.00	336.00	324.00	332.00
946	NASDAQ	NBSE	Tue, Mar 7, 2017	331.44	348.00	312.00	339.76
945	NASDAQ	NBSE	Mon, Mar 6, 2017	328.00	348.00	295.76	332.32
944	NASDAQ	NBSE	Fri, Mar 3, 2017	356.00	360.00	340.00	342.76
943	NASDAQ	NBSE	Thu, Mar 2, 2017	348.00	360.00	340.00	348.04
942	NASDAQ	NBSE	Wed, Mar 1, 2017	344.00	368.00	324.00	344.04
941	NASDAQ	NBSE	Tue, Feb 28, 2017	388.00	388.62	356.00	357.24
940	NASDAQ	NBSE	Mon, Feb 27, 2017	384.96	400.00	384.00	388.08
939	NASDAQ	NBSE	Fri, Feb 24, 2017	380.00	392.32	380.00	387.60
938	NASDAQ	NBSE	Thu, Feb 23, 2017	400.00	416.00	380.00	384.40
937	NASDAQ	NBSE	Wed, Feb 22, 2017	420.00	420.00	404.00	412.00
936	NASDAQ	NBSE	Tue, Feb 21, 2017	420.00	440.00	400.00	420.00
935	NASDAQ	NBSE	Fri, Feb 17, 2017	400.00	436.00	396.00	420.00
934	NASDAQ	NBSE	Thu, Feb 16, 2017	440.00	440.00	380.00	380.00
933	NASDAQ	NBSE	Wed, Feb 15, 2017	420.00	440.00	420.00	420.00
932	NASDAQ	NBSE	Tue, Feb 14, 2017	540.00	550.00	420.00	440.00
931	NASDAQ	NBSE	Mon, Feb 13, 2017	560.00	560.00	540.00	540.00
930	NASDAQ	NBSE	Fri, Feb 10, 2017	560.00	560.00	540.00	560.00
929	NASDAQ	NBSE	Thu, Feb 9, 2017	560.00	580.00	540.00	540.00
928	NASDAQ	NBSE	Wed, Feb 8, 2017	560.00	560.00	540.00	540.00
927	NASDAQ	NBSE	Tue, Feb 7, 2017	560.00	560.00	540.00	540.00
926	NASDAQ	NBSE	Mon, Feb 6, 2017	560.00	560.00	540.00	540.00
925	NASDAQ	NBSE	Fri, Feb 3, 2017	580.00	580.00	540.00	560.00
924	NASDAQ	NBSE	Thu, Feb 2, 2017	560.00	580.00	560.00	580.00
923	NASDAQ	NBSE	Wed, Feb 1, 2017	580.00	580.00	560.00	560.00
922	NASDAQ	NBSE	Tue, Jan 31, 2017	560.00	580.00	560.00	580.00
921	NASDAQ	NBSE	Mon, Jan 30, 2017	580.00	600.00	560.00	580.00
920	NASDAQ	NBSE	Fri, Jan 27, 2017	580.00	600.00	580.00	600.00
919	NASDAQ	NBSE	Thu, Jan 26, 2017	580.00	600.00	580.00	580.00
918	NASDAQ	NBSE	Wed, Jan 25, 2017	600.00	600.00	580.00	580.00
917	NASDAQ	NBSE	Tue, Jan 24, 2017	620.00	620.00	580.00	580.00
916	NASDAQ	NBSE	Mon, Jan 23, 2017	600.00	620.00	600.00	600.00
915	NASDAQ	NBSE	Fri, Jan 20, 2017	620.00	620.00	600.00	620.00
914	NASDAQ	NBSE	Thu, Jan 19, 2017	620.00	620.00	580.00	600.00
913	NASDAQ	NBSE	Wed, Jan 18, 2017	640.00	640.00	600.00	600.00
912	NASDAQ	NBSE	Tue, Jan 17, 2017	620.00	640.00	620.00	620.00
911	NASDAQ	NBSE	Fri, Jan 13, 2017	620.00	638.00	600.00	620.00
910	NASDAQ	NBSE	Thu, Jan 12, 2017	620.00	620.00	600.00	620.00
909	NASDAQ	NBSE	Wed, Jan 11, 2017	640.00	660.00	600.00	600.00
908	NASDAQ	NBSE	Tue, Jan 10, 2017	660.00	660.00	640.00	640.00
907	NASDAQ	NBSE	Mon, Jan 9, 2017	620.00	660.00	620.00	660.00
906	NASDAQ	NBSE	Fri, Jan 6, 2017	640.00	640.00	620.00	620.00
905	NASDAQ	NBSE	Thu, Jan 5, 2017	600.00	620.00	600.00	620.00
904	NASDAQ	NBSE	Wed, Jan 4, 2017	600.00	620.00	580.00	580.00
903	NASDAQ	NBSE	Tue, Jan 3, 2017	620.00	620.00	580.00	600.00
902	NASDAQ	NBSE	Fri, Dec 30, 2016	640.00	640.00	560.00	600.00
901	NASDAQ	NBSE	Thu, Dec 29, 2016	620.00	640.00	600.00	620.00
900	NASDAQ	NBSE	Wed, Dec 28, 2016	620.00	640.00	600.00	600.00
899	NASDAQ	NBSE	Tue, Dec 27, 2016	660.00	680.00	620.00	620.00
898	NASDAQ	NBSE	Fri, Dec 23, 2016	660.00	700.00	660.00	660.00
897	NASDAQ	NBSE	Thu, Dec 22, 2016	660.00	700.00	660.00	700.00
896	NASDAQ	NBSE	Wed, Dec 21, 2016	700.00	720.00	660.00	700.00
895	NASDAQ	NBSE	Tue, Dec 20, 2016	740.00	740.00	700.00	700.00
894	NASDAQ	NBSE	Mon, Dec 19, 2016	740.00	740.00	709.00	740.00
893	NASDAQ	NBSE	Fri, Dec 16, 2016	740.00	760.00	700.00	720.00
892	NASDAQ	NBSE	Thu, Dec 15, 2016	760.00	760.00	740.00	740.00
891	NASDAQ	NBSE	Wed, Dec 14, 2016	740.00	760.00	740.00	760.00
890	NASDAQ	NBSE	Tue, Dec 13, 2016	760.00	760.00	720.00	740.00
889	NASDAQ	NBSE	Mon, Dec 12, 2016	780.00	780.00	720.00	740.00
888	NASDAQ	NBSE	Fri, Dec 9, 2016	760.00	780.00	740.00	780.00
887	NASDAQ	NBSE	Thu, Dec 8, 2016	740.00	780.00	720.00	760.00
886	NASDAQ	NBSE	Wed, Dec 7, 2016	1060.00	1060.00	1000.00	1010.00
885	NASDAQ	NBSE	Tue, Dec 6, 2016	1060.00	1060.00	1040.00	1040.00
884	NASDAQ	NBSE	Mon, Dec 5, 2016	1020.00	1080.00	1020.00	1060.00
883	NASDAQ	NBSE	Fri, Dec 2, 2016	1000.00	1040.00	1000.00	1020.00
882	NASDAQ	NBSE	Thu, Dec 1, 2016	1080.00	1080.00	1000.00	1020.00
881	NASDAQ	NBSE	Wed, Nov 30, 2016	1120.00	1120.00	1043.12	1074.80
880	NASDAQ	NBSE	Tue, Nov 29, 2016	1100.00	1158.00	1080.00	1100.00
879	NASDAQ	NBSE	Mon, Nov 28, 2016	1120.00	1160.00	1100.00	1100.00
878	NASDAQ	NBSE	Fri, Nov 25, 2016	1140.00	1160.00	1140.00	1160.00
877	NASDAQ	NBSE	Wed, Nov 23, 2016	1140.00	1160.00	1140.00	1160.00
876	NASDAQ	NBSE	Tue, Nov 22, 2016	1160.00	1200.00	1100.00	1120.00
875	NASDAQ	NBSE	Mon, Nov 21, 2016	1200.00	1200.00	1120.00	1160.00
874	NASDAQ	NBSE	Fri, Nov 18, 2016	1200.00	1200.00	1140.00	1180.00
873	NASDAQ	NBSE	Thu, Nov 17, 2016	1180.00	1191.80	1160.00	1180.00
872	NASDAQ	NBSE	Wed, Nov 16, 2016	1200.00	1240.00	1160.00	1200.00
871	NASDAQ	NBSE	Tue, Nov 15, 2016	1220.00	1240.00	1180.00	1200.00
870	NASDAQ	NBSE	Mon, Nov 14, 2016	1200.00	1220.00	1200.00	1200.00
869	NASDAQ	NBSE	Fri, Nov 11, 2016	1180.00	1220.00	1160.00	1200.00
868	NASDAQ	NBSE	Thu, Nov 10, 2016	1200.00	1220.00	1140.00	1200.00
867	NASDAQ	NBSE	Wed, Nov 9, 2016	1080.00	1200.00	1080.00	1200.00
866	NASDAQ	NBSE	Tue, Nov 8, 2016	1140.00	1140.00	1080.00	1080.00
865	NASDAQ	NBSE	Mon, Nov 7, 2016	1140.00	1170.00	1080.00	1140.00
864	NASDAQ	NBSE	Fri, Nov 4, 2016	1120.00	1160.00	1100.00	1100.00
863	NASDAQ	NBSE	Thu, Nov 3, 2016	1200.00	1200.00	1140.00	1140.00
862	NASDAQ	NBSE	Wed, Nov 2, 2016	1200.00	1220.00	1180.00	1200.00
861	NASDAQ	NBSE	Tue, Nov 1, 2016	1260.00	1264.60	1200.00	1200.00
860	NASDAQ	NBSE	Mon, Oct 31, 2016	1240.00	1280.00	1220.00	1260.00
859	NASDAQ	NBSE	Fri, Oct 28, 2016	1320.00	1340.00	1220.00	1240.00
858	NASDAQ	NBSE	Thu, Oct 27, 2016	1260.00	1320.00	1220.00	1300.00
857	NASDAQ	NBSE	Wed, Oct 26, 2016	1340.00	1360.00	1150.00	1180.00
856	NASDAQ	NBSE	Tue, Oct 25, 2016	1460.00	1460.00	1340.00	1360.00
855	NASDAQ	NBSE	Mon, Oct 24, 2016	1500.00	1510.00	1400.00	1420.00
854	NASDAQ	NBSE	Fri, Oct 21, 2016	1440.00	1500.00	1400.00	1500.00
853	NASDAQ	NBSE	Thu, Oct 20, 2016	1360.00	1480.00	1360.00	1460.00
852	NASDAQ	NBSE	Wed, Oct 19, 2016	1380.00	1400.00	1282.00	1380.00
851	NASDAQ	NBSE	Tue, Oct 18, 2016	1340.00	1620.00	1240.00	1360.00
850	NASDAQ	NBSE	Mon, Oct 17, 2016	1180.00	1340.00	1180.00	1320.00
849	NASDAQ	NBSE	Fri, Oct 14, 2016	1128.00	1144.00	1120.00	1144.00
848	NASDAQ	NBSE	Thu, Oct 13, 2016	1104.00	1140.00	1100.00	1132.00
847	NASDAQ	NBSE	Wed, Oct 12, 2016	1100.00	1120.00	1092.40	1100.00
846	NASDAQ	NBSE	Tue, Oct 11, 2016	1136.00	1136.00	1098.00	1112.00
845	NASDAQ	NBSE	Mon, Oct 10, 2016	1100.00	1136.00	1100.00	1128.00
844	NASDAQ	NBSE	Fri, Oct 7, 2016	1096.00	1096.00	1082.00	1092.00
843	NASDAQ	NBSE	Thu, Oct 6, 2016	1120.00	1120.00	1080.00	1096.00
842	NASDAQ	NBSE	Wed, Oct 5, 2016	1120.00	1120.00	1096.00	1120.00
841	NASDAQ	NBSE	Tue, Oct 4, 2016	1120.00	1120.00	1096.04	1108.00
840	NASDAQ	NBSE	Mon, Oct 3, 2016	1140.00	1140.00	1080.00	1120.00
839	NASDAQ	NBSE	Fri, Sep 30, 2016	1140.00	1144.00	1084.00	1132.00
838	NASDAQ	NBSE	Thu, Sep 29, 2016	1124.00	1132.00	1100.00	1104.00
837	NASDAQ	NBSE	Wed, Sep 28, 2016	1128.00	1140.00	1116.00	1124.00
836	NASDAQ	NBSE	Tue, Sep 27, 2016	1103.44	1132.00	1103.44	1124.00
835	NASDAQ	NBSE	Mon, Sep 26, 2016	1120.00	1136.00	1116.00	1116.00
834	NASDAQ	NBSE	Fri, Sep 23, 2016	1112.00	1128.00	1112.00	1124.00
833	NASDAQ	NBSE	Thu, Sep 22, 2016	1096.00	1138.00	1096.00	1112.00
832	NASDAQ	NBSE	Wed, Sep 21, 2016	1080.00	1112.00	1072.00	1100.00
831	NASDAQ	NBSE	Tue, Sep 20, 2016	1080.00	1100.00	1058.80	1088.00
830	NASDAQ	NBSE	Mon, Sep 19, 2016	1080.00	1110.00	1068.40	1076.00
829	NASDAQ	NBSE	Fri, Sep 16, 2016	1104.00	1104.00	1072.08	1084.00
828	NASDAQ	NBSE	Thu, Sep 15, 2016	1080.00	1104.00	1072.04	1096.00
827	NASDAQ	NBSE	Wed, Sep 14, 2016	1052.00	1080.00	1048.00	1080.00
826	NASDAQ	NBSE	Tue, Sep 13, 2016	1052.00	1052.00	1020.00	1040.00
825	NASDAQ	NBSE	Mon, Sep 12, 2016	1044.00	1076.00	1044.00	1052.00
824	NASDAQ	NBSE	Fri, Sep 9, 2016	1092.00	1092.00	1044.00	1056.00
823	NASDAQ	NBSE	Thu, Sep 8, 2016	1064.00	1116.00	1056.04	1092.00
822	NASDAQ	NBSE	Wed, Sep 7, 2016	1088.00	1096.00	1072.00	1072.00
821	NASDAQ	NBSE	Tue, Sep 6, 2016	1088.00	1100.00	1080.00	1080.00
820	NASDAQ	NBSE	Fri, Sep 2, 2016	1100.00	1116.00	1080.00	1088.00
819	NASDAQ	NBSE	Thu, Sep 1, 2016	1152.00	1152.00	1084.00	1108.00
818	NASDAQ	NBSE	Wed, Aug 31, 2016	1148.00	1148.00	1076.00	1144.00
817	NASDAQ	NBSE	Tue, Aug 30, 2016	1104.00	1148.00	1104.00	1128.00
816	NASDAQ	NBSE	Mon, Aug 29, 2016	1084.00	1112.00	1076.00	1112.00
815	NASDAQ	NBSE	Fri, Aug 26, 2016	1076.00	1128.00	1050.00	1092.00
814	NASDAQ	NBSE	Thu, Aug 25, 2016	1072.00	1140.00	1040.00	1076.00
813	NASDAQ	NBSE	Wed, Aug 24, 2016	1124.00	1132.00	1072.00	1082.00
812	NASDAQ	NBSE	Tue, Aug 23, 2016	1072.00	1132.00	1072.00	1124.00
811	NASDAQ	NBSE	Mon, Aug 22, 2016	1060.00	1096.00	1048.00	1064.00
810	NASDAQ	NBSE	Fri, Aug 19, 2016	1044.00	1072.00	1032.96	1072.00
809	NASDAQ	NBSE	Thu, Aug 18, 2016	1056.00	1060.00	1036.00	1044.00
808	NASDAQ	NBSE	Wed, Aug 17, 2016	1048.00	1072.00	1048.00	1056.00
807	NASDAQ	NBSE	Tue, Aug 16, 2016	1036.00	1068.00	1036.00	1056.00
806	NASDAQ	NBSE	Mon, Aug 15, 2016	1004.00	1056.00	1004.00	1048.00
805	NASDAQ	NBSE	Fri, Aug 12, 2016	1028.00	1076.00	1000.00	1008.00
804	NASDAQ	NBSE	Thu, Aug 11, 2016	1068.00	1084.00	1008.00	1028.00
803	NASDAQ	NBSE	Wed, Aug 10, 2016	988.00	1072.00	976.00	1072.00
802	NASDAQ	NBSE	Tue, Aug 9, 2016	1044.00	1104.08	1036.00	1088.00
801	NASDAQ	NBSE	Mon, Aug 8, 2016	1072.00	1082.52	1028.00	1032.00
800	NASDAQ	NBSE	Fri, Aug 5, 2016	1116.00	1116.00	1068.00	1072.00
799	NASDAQ	NBSE	Thu, Aug 4, 2016	1144.00	1144.00	1096.00	1112.00
798	NASDAQ	NBSE	Wed, Aug 3, 2016	1088.00	1172.00	1088.00	1144.00
797	NASDAQ	NBSE	Tue, Aug 2, 2016	1092.00	1111.60	1092.00	1100.00
796	NASDAQ	NBSE	Mon, Aug 1, 2016	1092.00	1100.00	1068.04	1092.00
795	NASDAQ	NBSE	Fri, Jul 29, 2016	1100.00	1100.00	1084.00	1092.00
794	NASDAQ	NBSE	Thu, Jul 28, 2016	1072.00	1100.00	1072.00	1100.00
793	NASDAQ	NBSE	Wed, Jul 27, 2016	1044.00	1072.00	1032.00	1064.00
792	NASDAQ	NBSE	Tue, Jul 26, 2016	1036.00	1052.00	1028.00	1040.00
791	NASDAQ	NBSE	Mon, Jul 25, 2016	1032.00	1056.00	1024.00	1032.00
790	NASDAQ	NBSE	Fri, Jul 22, 2016	1044.00	1052.00	1020.00	1028.00
789	NASDAQ	NBSE	Thu, Jul 21, 2016	1008.00	1072.00	1004.00	1034.00
788	NASDAQ	NBSE	Wed, Jul 20, 2016	1008.00	1016.00	996.00	1008.00
787	NASDAQ	NBSE	Tue, Jul 19, 2016	1040.00	1040.00	1000.00	1012.00
786	NASDAQ	NBSE	Mon, Jul 18, 2016	1052.00	1072.00	1008.00	1036.00
785	NASDAQ	NBSE	Fri, Jul 15, 2016	1048.00	1063.60	1044.00	1044.00
784	NASDAQ	NBSE	Thu, Jul 14, 2016	1076.00	1080.00	1047.60	1060.00
783	NASDAQ	NBSE	Wed, Jul 13, 2016	1100.00	1120.00	1076.00	1080.00
782	NASDAQ	NBSE	Tue, Jul 12, 2016	1088.00	1100.00	1072.00	1096.00
781	NASDAQ	NBSE	Mon, Jul 11, 2016	1080.00	1104.00	1056.00	1088.00
780	NASDAQ	NBSE	Fri, Jul 8, 2016	1088.00	1100.00	1080.00	1080.00
779	NASDAQ	NBSE	Thu, Jul 7, 2016	1096.00	1102.68	1080.00	1088.00
778	NASDAQ	NBSE	Wed, Jul 6, 2016	1072.00	1100.00	1072.00	1092.00
777	NASDAQ	NBSE	Tue, Jul 5, 2016	1080.00	1116.00	1052.00	1072.00
776	NASDAQ	NBSE	Fri, Jul 1, 2016	1084.00	1116.00	1084.00	1088.00
775	NASDAQ	NBSE	Thu, Jun 30, 2016	1060.04	1131.96	1044.00	1096.00
774	NASDAQ	NBSE	Wed, Jun 29, 2016	1128.00	1132.00	1068.00	1092.00
773	NASDAQ	NBSE	Tue, Jun 28, 2016	1052.00	1120.00	1052.00	1100.00
772	NASDAQ	NBSE	Mon, Jun 27, 2016	1088.00	1100.00	1028.00	1036.00
771	NASDAQ	NBSE	Fri, Jun 24, 2016	1044.00	1104.00	1032.00	1100.00
770	NASDAQ	NBSE	Thu, Jun 23, 2016	1116.00	1139.96	1064.00	1096.00
769	NASDAQ	NBSE	Wed, Jun 22, 2016	1072.00	1160.00	1051.96	1104.00
768	NASDAQ	NBSE	Tue, Jun 21, 2016	1108.00	1108.00	1052.00	1072.00
767	NASDAQ	NBSE	Mon, Jun 20, 2016	1076.00	1168.00	1076.00	1104.00
766	NASDAQ	NBSE	Fri, Jun 17, 2016	1132.00	1136.00	1072.00	1072.00
765	NASDAQ	NBSE	Thu, Jun 16, 2016	1108.00	1148.00	1094.80	1120.00
764	NASDAQ	NBSE	Wed, Jun 15, 2016	1128.00	1140.00	1076.00	1104.00
763	NASDAQ	NBSE	Tue, Jun 14, 2016	1120.00	1168.00	1112.00	1132.00
762	NASDAQ	NBSE	Mon, Jun 13, 2016	1140.00	1140.00	1101.32	1124.00
761	NASDAQ	NBSE	Fri, Jun 10, 2016	1180.00	1184.04	1140.00	1148.00
760	NASDAQ	NBSE	Thu, Jun 9, 2016	1212.00	1220.00	1188.00	1192.00
759	NASDAQ	NBSE	Wed, Jun 8, 2016	1232.00	1240.00	1204.00	1216.00
758	NASDAQ	NBSE	Tue, Jun 7, 2016	1268.00	1280.00	1224.00	1228.00
757	NASDAQ	NBSE	Mon, Jun 6, 2016	1280.00	1287.32	1232.00	1276.00
756	NASDAQ	NBSE	Fri, Jun 3, 2016	1300.00	1308.00	1259.40	1272.00
755	NASDAQ	NBSE	Thu, Jun 2, 2016	1288.00	1340.00	1252.00	1300.00
754	NASDAQ	NBSE	Wed, Jun 1, 2016	1284.00	1292.00	1240.00	1292.00
753	NASDAQ	NBSE	Tue, May 31, 2016	1244.00	1360.00	1204.00	1292.00
752	NASDAQ	NBSE	Fri, May 27, 2016	1244.00	1268.00	1220.00	1244.00
751	NASDAQ	NBSE	Thu, May 26, 2016	1264.00	1280.00	1208.00	1232.00
750	NASDAQ	NBSE	Wed, May 25, 2016	1244.00	1316.00	1212.00	1264.00
749	NASDAQ	NBSE	Tue, May 24, 2016	1256.00	1268.00	1208.00	1244.00
748	NASDAQ	NBSE	Mon, May 23, 2016	1232.00	1296.00	1232.00	1240.00
747	NASDAQ	NBSE	Fri, May 20, 2016	1196.00	1248.00	1188.00	1232.00
746	NASDAQ	NBSE	Thu, May 19, 2016	1212.00	1236.00	1160.00	1184.00
745	NASDAQ	NBSE	Wed, May 18, 2016	1204.00	1243.96	1156.00	1216.00
744	NASDAQ	NBSE	Tue, May 17, 2016	1244.00	1288.00	1192.00	1208.00
743	NASDAQ	NBSE	Mon, May 16, 2016	1208.00	1264.00	1196.00	1248.00
742	NASDAQ	NBSE	Fri, May 13, 2016	1152.00	1220.00	1144.00	1192.00
741	NASDAQ	NBSE	Thu, May 12, 2016	1208.00	1220.00	1132.00	1152.00
740	NASDAQ	NBSE	Wed, May 11, 2016	1244.00	1276.00	1192.00	1204.00
739	NASDAQ	NBSE	Tue, May 10, 2016	1283.96	1283.96	1224.00	1264.00
738	NASDAQ	NBSE	Mon, May 9, 2016	1204.00	1280.00	1204.00	1248.00
737	NASDAQ	NBSE	Fri, May 6, 2016	1204.00	1216.00	1164.00	1196.00
736	NASDAQ	NBSE	Thu, May 5, 2016	1240.00	1256.00	1188.00	1208.00
735	NASDAQ	NBSE	Wed, May 4, 2016	1264.00	1288.00	1208.00	1232.00
734	NASDAQ	NBSE	Tue, May 3, 2016	1320.00	1332.00	1276.00	1280.00
733	NASDAQ	NBSE	Mon, May 2, 2016	1312.00	1368.00	1280.00	1328.00
732	NASDAQ	NBSE	Fri, Apr 29, 2016	1336.00	1348.00	1300.00	1308.00
731	NASDAQ	NBSE	Thu, Apr 28, 2016	1376.00	1388.04	1312.00	1328.00
730	NASDAQ	NBSE	Wed, Apr 27, 2016	1368.00	1400.00	1356.00	1368.00
729	NASDAQ	NBSE	Tue, Apr 26, 2016	1428.00	1428.00	1364.00	1380.00
728	NASDAQ	NBSE	Mon, Apr 25, 2016	1416.00	1428.00	1380.00	1412.00
727	NASDAQ	NBSE	Fri, Apr 22, 2016	1388.00	1420.00	1348.04	1412.00
726	NASDAQ	NBSE	Thu, Apr 21, 2016	1400.00	1416.00	1356.00	1376.12
725	NASDAQ	NBSE	Wed, Apr 20, 2016	1404.00	1412.00	1352.00	1404.00
724	NASDAQ	NBSE	Tue, Apr 19, 2016	1436.00	1440.00	1360.00	1384.00
723	NASDAQ	NBSE	Mon, Apr 18, 2016	1400.00	1488.00	1356.00	1420.00
722	NASDAQ	NBSE	Fri, Apr 15, 2016	1360.00	1484.00	1360.00	1420.00
721	NASDAQ	NBSE	Thu, Apr 14, 2016	1332.00	1400.00	1316.04	1376.00
720	NASDAQ	NBSE	Wed, Apr 13, 2016	1352.00	1356.00	1320.00	1332.00
719	NASDAQ	NBSE	Tue, Apr 12, 2016	1296.00	1332.64	1252.00	1316.00
718	NASDAQ	NBSE	Mon, Apr 11, 2016	1360.00	1360.00	1276.00	1300.00
717	NASDAQ	NBSE	Fri, Apr 8, 2016	1428.00	1428.00	1320.00	1340.00
716	NASDAQ	NBSE	Thu, Apr 7, 2016	1424.00	1464.00	1384.00	1420.00
715	NASDAQ	NBSE	Wed, Apr 6, 2016	1528.00	1588.00	1408.00	1424.00
714	NASDAQ	NBSE	Tue, Apr 5, 2016	1520.00	1520.00	1520.00	1528.00
713	NASDAQ	NBSE	Mon, Apr 4, 2016	1372.00	1572.00	1360.00	1520.00
712	NASDAQ	NBSE	Fri, Apr 1, 2016	1280.00	1412.00	1260.00	1400.00
711	NASDAQ	NBSE	Thu, Mar 31, 2016	1272.00	1332.00	1236.00	1264.00
710	NASDAQ	NBSE	Wed, Mar 30, 2016	1348.00	1376.52	1224.00	1264.00
709	NASDAQ	NBSE	Tue, Mar 29, 2016	1140.00	1260.00	1140.00	1140.00
708	NASDAQ	NBSE	Mon, Mar 28, 2016	1192.00	1208.00	1080.00	1112.00
707	NASDAQ	NBSE	Thu, Mar 24, 2016	1240.00	1336.00	1240.00	1176.00
706	NASDAQ	NBSE	Wed, Mar 23, 2016	1268.00	1296.00	1200.00	1240.00
705	NASDAQ	NBSE	Tue, Mar 22, 2016	1268.00	1308.00	1264.00	1280.00
704	NASDAQ	NBSE	Mon, Mar 21, 2016	1264.00	1320.00	1260.00	1280.00
703	NASDAQ	NBSE	Fri, Mar 18, 2016	1288.00	1327.60	1260.00	1280.00
702	NASDAQ	NBSE	Thu, Mar 17, 2016	1224.00	1304.00	1224.00	1292.00
701	NASDAQ	NBSE	Wed, Mar 16, 2016	1268.00	1288.00	1208.00	1240.00
700	NASDAQ	NBSE	Tue, Mar 15, 2016	1328.00	1328.00	1328.00	1268.00
699	NASDAQ	NBSE	Mon, Mar 14, 2016	1300.00	1356.00	1284.00	1328.00
698	NASDAQ	NBSE	Fri, Mar 11, 2016	1312.00	1312.00	1312.00	1308.00
697	NASDAQ	NBSE	Thu, Mar 10, 2016	1380.00	1380.00	1380.00	1312.00
696	NASDAQ	NBSE	Wed, Mar 9, 2016	1368.00	1479.60	1348.00	1352.00
695	NASDAQ	NBSE	Tue, Mar 8, 2016	1452.00	1487.96	1304.00	1452.00
694	NASDAQ	NBSE	Mon, Mar 7, 2016	1372.00	1496.00	1320.00	1452.00
693	NASDAQ	NBSE	Fri, Mar 4, 2016	1472.00	1476.00	1361.96	1368.00
692	NASDAQ	NBSE	Thu, Mar 3, 2016	1480.00	1480.00	1480.00	1464.00
691	NASDAQ	NBSE	Wed, Mar 2, 2016	1376.00	1516.00	1376.00	1376.00
690	NASDAQ	NBSE	Tue, Mar 1, 2016	1256.00	1428.00	1256.00	1260.00
689	NASDAQ	NBSE	Mon, Feb 29, 2016	1280.00	1296.00	1248.00	1272.00
688	NASDAQ	NBSE	Fri, Feb 26, 2016	1236.00	1300.00	1227.84	1272.00
687	NASDAQ	NBSE	Thu, Feb 25, 2016	1280.00	1304.00	1220.00	1232.00
686	NASDAQ	NBSE	Wed, Feb 24, 2016	1284.00	1306.48	1228.00	1280.00
685	NASDAQ	NBSE	Tue, Feb 23, 2016	1212.00	1385.92	1200.00	1312.00
684	NASDAQ	NBSE	Mon, Feb 22, 2016	1260.00	1284.00	1208.00	1212.00
683	NASDAQ	NBSE	Fri, Feb 19, 2016	1248.00	1292.00	1220.00	1236.00
682	NASDAQ	NBSE	Thu, Feb 18, 2016	1296.00	1308.00	1228.00	1256.00
681	NASDAQ	NBSE	Wed, Feb 17, 2016	1236.00	1296.00	1204.00	1272.00
680	NASDAQ	NBSE	Tue, Feb 16, 2016	1184.00	1220.00	1172.00	1204.00
679	NASDAQ	NBSE	Fri, Feb 12, 2016	1196.00	1200.00	1121.60	1184.00
678	NASDAQ	NBSE	Thu, Feb 11, 2016	1124.00	1200.00	1112.00	1156.00
677	NASDAQ	NBSE	Wed, Feb 10, 2016	1148.00	1216.00	1060.00	1140.00
676	NASDAQ	NBSE	Tue, Feb 9, 2016	1188.00	1224.00	1120.04	1144.00
675	NASDAQ	NBSE	Mon, Feb 8, 2016	1260.00	1260.00	1120.00	1200.00
674	NASDAQ	NBSE	Fri, Feb 5, 2016	1400.00	1400.00	1232.00	1264.00
673	NASDAQ	NBSE	Thu, Feb 4, 2016	1400.00	1471.92	1380.00	1412.00
672	NASDAQ	NBSE	Wed, Feb 3, 2016	1508.00	1536.00	1332.00	1400.00
671	NASDAQ	NBSE	Tue, Feb 2, 2016	1548.00	1594.28	1468.00	1484.00
670	NASDAQ	NBSE	Mon, Feb 1, 2016	1536.00	1592.00	1504.00	1572.00
669	NASDAQ	NBSE	Fri, Jan 29, 2016	1564.00	1608.00	1524.00	1572.00
668	NASDAQ	NBSE	Thu, Jan 28, 2016	1564.00	1611.92	1488.00	1556.00
667	NASDAQ	NBSE	Wed, Jan 27, 2016	1688.00	1716.00	1544.00	1544.00
666	NASDAQ	NBSE	Tue, Jan 26, 2016	1536.00	1799.96	1528.00	1688.00
665	NASDAQ	NBSE	Mon, Jan 25, 2016	1436.00	1611.12	1436.00	1528.00
664	NASDAQ	NBSE	Fri, Jan 22, 2016	1404.00	1484.00	1360.00	1448.00
663	NASDAQ	NBSE	Thu, Jan 21, 2016	1432.00	1460.00	1372.00	1376.00
662	NASDAQ	NBSE	Wed, Jan 20, 2016	1320.00	1472.00	1224.00	1448.00
661	NASDAQ	NBSE	Tue, Jan 19, 2016	1508.00	1568.00	1360.00	1364.00
660	NASDAQ	NBSE	Fri, Jan 15, 2016	1452.00	1492.00	1384.00	1484.00
659	NASDAQ	NBSE	Thu, Jan 14, 2016	1540.00	1588.00	1334.00	1536.00
658	NASDAQ	NBSE	Wed, Jan 13, 2016	1656.00	1700.00	1500.00	1540.00
657	NASDAQ	NBSE	Tue, Jan 12, 2016	1820.00	1884.00	1512.00	1672.00
656	NASDAQ	NBSE	Mon, Jan 11, 2016	2040.00	2064.00	1724.00	1808.00
655	NASDAQ	NBSE	Fri, Jan 8, 2016	2028.00	2262.00	1980.00	1996.00
654	NASDAQ	NBSE	Thu, Jan 7, 2016	2060.00	2201.60	2040.00	2056.00
653	NASDAQ	NBSE	Wed, Jan 6, 2016	2300.00	2300.00	2020.00	2156.00
652	NASDAQ	NBSE	Tue, Jan 5, 2016	2420.00	2440.00	2300.00	2336.00
651	NASDAQ	NBSE	Mon, Jan 4, 2016	2400.00	2460.00	2312.00	2420.00
650	NASDAQ	NBSE	Thu, Dec 31, 2015	2472.00	2488.00	2404.00	2456.00
649	NASDAQ	NBSE	Wed, Dec 30, 2015	2480.00	2584.00	2400.00	2444.00
648	NASDAQ	NBSE	Tue, Dec 29, 2015	2440.00	2496.00	2344.00	2476.00
647	NASDAQ	NBSE	Mon, Dec 28, 2015	2440.00	2516.00	2276.00	2408.00
646	NASDAQ	NBSE	Thu, Dec 24, 2015	2484.00	2624.00	2444.00	2452.00
645	NASDAQ	NBSE	Wed, Dec 23, 2015	2320.00	2571.04	2268.00	2487.20
644	NASDAQ	NBSE	Tue, Dec 22, 2015	2268.00	2384.00	2184.00	2348.00
643	NASDAQ	NBSE	Mon, Dec 21, 2015	2028.00	2359.96	2000.04	2240.00
642	NASDAQ	NBSE	Fri, Dec 18, 2015	1900.00	2072.00	1876.20	2028.00
641	NASDAQ	NBSE	Thu, Dec 17, 2015	2000.00	2000.00	1848.00	1896.00
640	NASDAQ	NBSE	Wed, Dec 16, 2015	1952.00	2000.00	1864.00	1996.00
639	NASDAQ	NBSE	Tue, Dec 15, 2015	1684.00	1959.96	1684.00	1856.00
638	NASDAQ	NBSE	Mon, Dec 14, 2015	1644.00	1680.00	1592.00	1644.00
637	NASDAQ	NBSE	Fri, Dec 11, 2015	1736.00	1760.00	1588.00	1656.00
636	NASDAQ	NBSE	Thu, Dec 10, 2015	1672.00	1764.00	1659.96	1680.00
635	NASDAQ	NBSE	Wed, Dec 9, 2015	1576.00	1712.00	1564.00	1676.00
634	NASDAQ	NBSE	Tue, Dec 8, 2015	1580.00	1612.00	1551.52	1588.00
633	NASDAQ	NBSE	Mon, Dec 7, 2015	1624.00	1656.00	1540.00	1588.00
632	NASDAQ	NBSE	Fri, Dec 4, 2015	1660.00	1740.00	1604.00	1640.00
631	NASDAQ	NBSE	Thu, Dec 3, 2015	1780.00	1949.60	1540.00	1636.00
630	NASDAQ	NBSE	Wed, Dec 2, 2015	1684.00	1736.00	1644.00	1696.00
629	NASDAQ	NBSE	Tue, Dec 1, 2015	1800.00	1816.00	1676.00	1700.00
628	NASDAQ	NBSE	Mon, Nov 30, 2015	1772.00	1892.00	1752.00	1796.00
627	NASDAQ	NBSE	Fri, Nov 27, 2015	1900.00	1980.00	1732.00	1772.00
626	NASDAQ	NBSE	Wed, Nov 25, 2015	1588.00	2028.00	1584.00	1908.00
625	NASDAQ	NBSE	Tue, Nov 24, 2015	1536.00	1600.00	1508.00	1588.00
624	NASDAQ	NBSE	Mon, Nov 23, 2015	1448.00	1540.00	1424.00	1532.00
623	NASDAQ	NBSE	Fri, Nov 20, 2015	1520.00	1612.00	1440.00	1440.00
622	NASDAQ	NBSE	Thu, Nov 19, 2015	1408.00	1512.00	1380.00	1500.00
621	NASDAQ	NBSE	Wed, Nov 18, 2015	1340.00	1412.00	1316.00	1388.00
620	NASDAQ	NBSE	Tue, Nov 17, 2015	1340.00	1416.00	1320.00	1328.00
619	NASDAQ	NBSE	Mon, Nov 16, 2015	1288.00	1360.00	1216.00	1344.00
618	NASDAQ	NBSE	Fri, Nov 13, 2015	1340.00	1364.00	1252.00	1288.00
617	NASDAQ	NBSE	Thu, Nov 12, 2015	1400.00	1488.00	1328.00	1332.00
616	NASDAQ	NBSE	Wed, Nov 11, 2015	1340.00	1392.00	1292.08	1344.00
615	NASDAQ	NBSE	Tue, Nov 10, 2015	1288.00	1424.00	1288.00	1312.00
614	NASDAQ	NBSE	Mon, Nov 9, 2015	1264.00	1300.00	1204.00	1288.00
613	NASDAQ	NBSE	Fri, Nov 6, 2015	1200.00	1292.00	1200.00	1252.00
612	NASDAQ	NBSE	Thu, Nov 5, 2015	1276.00	1300.00	1178.56	1204.00
611	NASDAQ	NBSE	Wed, Nov 4, 2015	1232.00	1356.00	1224.00	1260.00
610	NASDAQ	NBSE	Tue, Nov 3, 2015	1208.00	1248.00	1200.00	1230.00
609	NASDAQ	NBSE	Mon, Nov 2, 2015	1172.00	1224.00	1172.00	1202.00
608	NASDAQ	NBSE	Fri, Oct 30, 2015	1200.00	1212.00	1156.00	1172.00
607	NASDAQ	NBSE	Thu, Oct 29, 2015	1156.00	1196.00	1156.00	1196.00
606	NASDAQ	NBSE	Wed, Oct 28, 2015	1140.00	1176.00	1104.00	1156.00
605	NASDAQ	NBSE	Tue, Oct 27, 2015	1152.00	1166.00	1124.20	1140.00
604	NASDAQ	NBSE	Mon, Oct 26, 2015	1164.00	1200.04	1132.00	1156.00
603	NASDAQ	NBSE	Fri, Oct 23, 2015	1172.00	1196.04	1116.00	1164.00
602	NASDAQ	NBSE	Thu, Oct 22, 2015	1156.00	1196.00	1132.00	1164.00
601	NASDAQ	NBSE	Wed, Oct 21, 2015	1224.00	1240.00	1124.20	1156.00
600	NASDAQ	NBSE	Tue, Oct 20, 2015	1224.00	1240.00	1188.00	1224.00
599	NASDAQ	NBSE	Mon, Oct 19, 2015	1216.00	1260.00	1176.00	1236.00
598	NASDAQ	NBSE	Fri, Oct 16, 2015	1208.00	1256.00	1204.00	1216.00
597	NASDAQ	NBSE	Thu, Oct 15, 2015	1152.00	1208.00	1152.00	1200.00
596	NASDAQ	NBSE	Wed, Oct 14, 2015	1188.00	1196.00	1120.00	1152.00
595	NASDAQ	NBSE	Tue, Oct 13, 2015	1240.00	1260.00	1176.00	1180.00
594	NASDAQ	NBSE	Mon, Oct 12, 2015	1308.00	1324.00	1228.00	1244.00
593	NASDAQ	NBSE	Fri, Oct 9, 2015	1364.00	1372.00	1292.08	1308.00
592	NASDAQ	NBSE	Thu, Oct 8, 2015	1312.00	1368.00	1272.00	1344.00
591	NASDAQ	NBSE	Wed, Oct 7, 2015	1192.00	1312.00	1171.04	1284.00
590	NASDAQ	NBSE	Tue, Oct 6, 2015	1152.00	1192.00	1136.00	1188.00
589	NASDAQ	NBSE	Mon, Oct 5, 2015	1184.00	1220.00	1116.00	1164.00
588	NASDAQ	NBSE	Fri, Oct 2, 2015	1112.00	1196.00	1088.00	1176.00
587	NASDAQ	NBSE	Thu, Oct 1, 2015	1120.00	1156.00	1104.00	1124.00
586	NASDAQ	NBSE	Wed, Sep 30, 2015	1116.00	1148.00	1084.00	1104.00
585	NASDAQ	NBSE	Tue, Sep 29, 2015	1092.00	1188.00	1076.00	1084.00
584	NASDAQ	NBSE	Mon, Sep 28, 2015	1172.00	1173.72	1080.00	1096.00
583	NASDAQ	NBSE	Fri, Sep 25, 2015	1280.00	1280.04	1180.00	1200.00
582	NASDAQ	NBSE	Thu, Sep 24, 2015	1240.00	1280.00	1220.00	1272.00
581	NASDAQ	NBSE	Wed, Sep 23, 2015	1232.00	1282.40	1216.00	1252.00
580	NASDAQ	NBSE	Tue, Sep 22, 2015	1256.00	1276.00	1216.00	1236.00
579	NASDAQ	NBSE	Mon, Sep 21, 2015	1320.00	1320.00	1244.00	1272.00
578	NASDAQ	NBSE	Fri, Sep 18, 2015	1248.00	1312.00	1216.00	1312.00
577	NASDAQ	NBSE	Thu, Sep 17, 2015	1220.00	1292.00	1196.00	1276.00
576	NASDAQ	NBSE	Wed, Sep 16, 2015	1216.00	1240.00	1168.00	1220.00
575	NASDAQ	NBSE	Tue, Sep 15, 2015	1256.00	1312.00	1208.00	1220.00
574	NASDAQ	NBSE	Mon, Sep 14, 2015	1308.00	1320.00	1254.00	1284.00
573	NASDAQ	NBSE	Fri, Sep 11, 2015	1252.00	1324.00	1210.80	1288.00
572	NASDAQ	NBSE	Thu, Sep 10, 2015	1220.00	1251.60	1180.00	1236.00
571	NASDAQ	NBSE	Wed, Sep 9, 2015	1404.00	1440.00	1220.00	1232.00
570	NASDAQ	NBSE	Tue, Sep 8, 2015	1188.00	1444.00	1188.00	1392.00
569	NASDAQ	NBSE	Fri, Sep 4, 2015	1136.00	1180.00	1104.00	1172.00
568	NASDAQ	NBSE	Thu, Sep 3, 2015	1192.00	1192.00	1120.40	1144.00
567	NASDAQ	NBSE	Wed, Sep 2, 2015	1112.00	1184.00	1096.00	1172.00
566	NASDAQ	NBSE	Tue, Sep 1, 2015	1096.00	1176.00	1080.00	1092.00
565	NASDAQ	NBSE	Mon, Aug 31, 2015	1120.00	1184.00	1120.00	1140.00
564	NASDAQ	NBSE	Fri, Aug 28, 2015	1080.00	1152.00	1072.00	1140.00
563	NASDAQ	NBSE	Thu, Aug 27, 2015	1084.00	1116.00	1052.04	1100.00
562	NASDAQ	NBSE	Wed, Aug 26, 2015	1008.00	1063.96	968.00	1052.00
561	NASDAQ	NBSE	Tue, Aug 25, 2015	1000.00	1056.00	980.00	992.00
560	NASDAQ	NBSE	Mon, Aug 24, 2015	936.00	1028.00	900.00	968.00
559	NASDAQ	NBSE	Fri, Aug 21, 2015	1012.00	1076.00	996.00	1032.00
558	NASDAQ	NBSE	Thu, Aug 20, 2015	1076.00	1076.00	1032.00	1040.00
557	NASDAQ	NBSE	Wed, Aug 19, 2015	1040.00	1092.00	1007.96	1068.00
556	NASDAQ	NBSE	Tue, Aug 18, 2015	1092.00	1120.00	1012.00	1044.00
555	NASDAQ	NBSE	Mon, Aug 17, 2015	1156.00	1260.00	1083.52	1092.00
554	NASDAQ	NBSE	Fri, Aug 14, 2015	996.00	1036.00	936.00	964.00
553	NASDAQ	NBSE	Thu, Aug 13, 2015	936.00	1008.00	932.00	980.00
552	NASDAQ	NBSE	Wed, Aug 12, 2015	924.00	960.00	888.00	956.00
551	NASDAQ	NBSE	Tue, Aug 11, 2015	964.00	996.00	912.40	948.00
550	NASDAQ	NBSE	Mon, Aug 10, 2015	960.00	988.00	880.00	928.00
549	NASDAQ	NBSE	Fri, Aug 7, 2015	1020.00	1020.00	926.00	940.00
548	NASDAQ	NBSE	Thu, Aug 6, 2015	1152.00	1175.60	1020.00	1056.00
547	NASDAQ	NBSE	Wed, Aug 5, 2015	1232.00	1252.00	1100.00	1128.00
546	NASDAQ	NBSE	Tue, Aug 4, 2015	1224.00	1276.00	1204.00	1224.00
545	NASDAQ	NBSE	Mon, Aug 3, 2015	1212.00	1295.96	1200.00	1212.00
544	NASDAQ	NBSE	Fri, Jul 31, 2015	1228.00	1264.00	1220.00	1228.00
543	NASDAQ	NBSE	Thu, Jul 30, 2015	1220.00	1280.00	1164.00	1224.00
542	NASDAQ	NBSE	Wed, Jul 29, 2015	1264.00	1304.00	1204.00	1226.00
541	NASDAQ	NBSE	Tue, Jul 28, 2015	1160.00	1308.00	1152.00	1264.00
540	NASDAQ	NBSE	Mon, Jul 27, 2015	1208.00	1220.00	1164.00	1172.00
539	NASDAQ	NBSE	Fri, Jul 24, 2015	1348.00	1368.00	1224.00	1236.00
538	NASDAQ	NBSE	Thu, Jul 23, 2015	1332.00	1448.00	1255.04	1376.00
537	NASDAQ	NBSE	Wed, Jul 22, 2015	1272.00	1348.00	1232.00	1316.00
536	NASDAQ	NBSE	Tue, Jul 21, 2015	1340.00	1416.00	1260.00	1268.00
535	NASDAQ	NBSE	Mon, Jul 20, 2015	1536.00	1540.80	1304.00	1332.00
534	NASDAQ	NBSE	Fri, Jul 17, 2015	1544.00	1588.00	1448.00	1472.00
533	NASDAQ	NBSE	Thu, Jul 16, 2015	1600.00	1736.00	1472.00	1508.00
532	NASDAQ	NBSE	Wed, Jul 15, 2015	1280.00	1672.00	1244.00	1656.00
531	NASDAQ	NBSE	Tue, Jul 14, 2015	1456.00	1460.00	1268.00	1308.00
530	NASDAQ	NBSE	Mon, Jul 13, 2015	1124.00	1580.00	1096.00	1476.00
529	NASDAQ	NBSE	Fri, Jul 10, 2015	936.00	952.00	900.00	908.00
528	NASDAQ	NBSE	Thu, Jul 9, 2015	852.00	956.00	840.00	936.00
527	NASDAQ	NBSE	Wed, Jul 8, 2015	912.00	924.00	808.00	828.00
526	NASDAQ	NBSE	Tue, Jul 7, 2015	924.00	930.00	876.00	912.00
525	NASDAQ	NBSE	Mon, Jul 6, 2015	984.00	984.00	904.00	920.00
524	NASDAQ	NBSE	Thu, Jul 2, 2015	1024.00	1032.00	972.00	992.00
523	NASDAQ	NBSE	Wed, Jul 1, 2015	1008.00	1040.00	1004.00	1012.00
522	NASDAQ	NBSE	Tue, Jun 30, 2015	968.00	1012.00	948.00	1004.00
521	NASDAQ	NBSE	Mon, Jun 29, 2015	1000.00	1000.00	940.00	960.00
520	NASDAQ	NBSE	Fri, Jun 26, 2015	1000.00	1012.00	964.00	1008.00
519	NASDAQ	NBSE	Thu, Jun 25, 2015	1048.00	1048.00	976.00	996.00
518	NASDAQ	NBSE	Wed, Jun 24, 2015	1016.00	1058.00	1000.00	1036.00
517	NASDAQ	NBSE	Tue, Jun 23, 2015	984.00	1028.00	982.00	1024.00
516	NASDAQ	NBSE	Mon, Jun 22, 2015	1008.00	1039.96	964.00	980.00
515	NASDAQ	NBSE	Fri, Jun 19, 2015	1040.00	1040.00	1000.00	1000.00
514	NASDAQ	NBSE	Thu, Jun 18, 2015	1044.00	1060.00	1016.00	1028.00
513	NASDAQ	NBSE	Wed, Jun 17, 2015	1056.00	1060.00	1020.00	1040.00
512	NASDAQ	NBSE	Tue, Jun 16, 2015	1028.00	1056.00	1016.00	1048.00
511	NASDAQ	NBSE	Mon, Jun 15, 2015	1032.00	1040.00	1012.00	1028.00
510	NASDAQ	NBSE	Fri, Jun 12, 2015	1048.00	1056.40	1036.00	1036.00
509	NASDAQ	NBSE	Thu, Jun 11, 2015	1044.00	1084.00	1036.00	1060.00
508	NASDAQ	NBSE	Wed, Jun 10, 2015	1076.00	1087.96	1044.80	1052.00
507	NASDAQ	NBSE	Tue, Jun 9, 2015	1092.00	1116.00	1076.00	1076.00
506	NASDAQ	NBSE	Mon, Jun 8, 2015	1088.00	1132.00	1088.00	1100.00
505	NASDAQ	NBSE	Fri, Jun 5, 2015	1120.00	1128.00	1092.00	1096.00
504	NASDAQ	NBSE	Thu, Jun 4, 2015	1100.00	1128.00	1096.00	1112.00
503	NASDAQ	NBSE	Wed, Jun 3, 2015	1092.00	1120.00	1084.00	1112.00
502	NASDAQ	NBSE	Tue, Jun 2, 2015	1100.00	1111.96	1084.00	1092.00
501	NASDAQ	NBSE	Mon, Jun 1, 2015	1080.00	1116.00	1080.00	1108.00
500	NASDAQ	NBSE	Fri, May 29, 2015	1084.00	1152.00	1080.00	1084.00
499	NASDAQ	NBSE	Thu, May 28, 2015	1104.00	1118.00	1084.00	1088.00
498	NASDAQ	NBSE	Wed, May 27, 2015	1084.00	1116.00	1084.00	1104.00
497	NASDAQ	NBSE	Tue, May 26, 2015	1100.00	1112.00	1080.00	1084.00
496	NASDAQ	NBSE	Fri, May 22, 2015	1104.00	1120.00	1088.00	1116.00
495	NASDAQ	NBSE	Thu, May 21, 2015	1080.00	1104.00	1080.00	1096.00
494	NASDAQ	NBSE	Wed, May 20, 2015	1088.00	1104.00	1072.00	1076.00
493	NASDAQ	NBSE	Tue, May 19, 2015	1104.00	1116.00	1080.00	1088.00
492	NASDAQ	NBSE	Mon, May 18, 2015	1084.00	1108.00	1080.00	1108.00
491	NASDAQ	NBSE	Fri, May 15, 2015	1096.00	1100.00	1076.00	1092.00
490	NASDAQ	NBSE	Thu, May 14, 2015	1100.00	1108.00	1080.00	1100.00
489	NASDAQ	NBSE	Wed, May 13, 2015	1108.00	1108.00	1072.00	1092.00
488	NASDAQ	NBSE	Tue, May 12, 2015	1064.00	1108.00	1063.92	1104.00
487	NASDAQ	NBSE	Mon, May 11, 2015	1092.00	1108.00	1080.00	1096.00
486	NASDAQ	NBSE	Fri, May 8, 2015	1128.00	1128.00	1064.00	1100.00
485	NASDAQ	NBSE	Thu, May 7, 2015	1152.00	1160.00	1088.00	1120.00
484	NASDAQ	NBSE	Wed, May 6, 2015	1144.00	1144.00	1088.00	1104.00
483	NASDAQ	NBSE	Tue, May 5, 2015	1156.00	1168.00	1100.00	1128.00
482	NASDAQ	NBSE	Mon, May 4, 2015	1144.00	1168.00	1132.00	1144.00
481	NASDAQ	NBSE	Fri, May 1, 2015	1140.00	1144.00	1104.00	1128.00
480	NASDAQ	NBSE	Thu, Apr 30, 2015	1128.00	1152.00	1104.00	1124.00
479	NASDAQ	NBSE	Wed, Apr 29, 2015	1144.00	1168.00	1120.00	1124.00
478	NASDAQ	NBSE	Tue, Apr 28, 2015	1100.00	1176.00	1088.00	1148.00
477	NASDAQ	NBSE	Mon, Apr 27, 2015	1180.00	1196.00	1080.00	1124.00
476	NASDAQ	NBSE	Fri, Apr 24, 2015	1160.00	1215.96	1144.00	1176.00
475	NASDAQ	NBSE	Thu, Apr 23, 2015	1088.00	1172.00	1064.00	1128.00
474	NASDAQ	NBSE	Wed, Apr 22, 2015	1052.00	1112.00	1044.00	1088.00
473	NASDAQ	NBSE	Tue, Apr 21, 2015	1092.00	1092.00	1044.00	1056.00
472	NASDAQ	NBSE	Mon, Apr 20, 2015	1060.00	1098.00	1048.00	1084.00
471	NASDAQ	NBSE	Fri, Apr 17, 2015	1072.00	1076.00	1044.00	1060.00
470	NASDAQ	NBSE	Thu, Apr 16, 2015	1108.00	1108.00	1052.00	1084.00
469	NASDAQ	NBSE	Wed, Apr 15, 2015	1112.00	1124.00	1080.00	1104.00
468	NASDAQ	NBSE	Tue, Apr 14, 2015	1084.00	1120.00	1048.00	1096.00
467	NASDAQ	NBSE	Mon, Apr 13, 2015	1120.00	1128.00	1072.00	1088.00
466	NASDAQ	NBSE	Fri, Apr 10, 2015	1084.00	1136.00	1056.00	1120.00
465	NASDAQ	NBSE	Thu, Apr 9, 2015	1080.00	1088.00	1024.00	1076.00
464	NASDAQ	NBSE	Wed, Apr 8, 2015	1120.00	1124.00	1052.00	1076.00
463	NASDAQ	NBSE	Tue, Apr 7, 2015	1000.00	1096.00	992.00	1088.00
462	NASDAQ	NBSE	Mon, Apr 6, 2015	1024.00	1024.00	996.00	1004.00
461	NASDAQ	NBSE	Thu, Apr 2, 2015	1036.00	1040.00	1000.00	1016.00
460	NASDAQ	NBSE	Wed, Apr 1, 2015	1016.00	1046.52	1000.00	1020.00
459	NASDAQ	NBSE	Tue, Mar 31, 2015	1132.00	1132.04	1004.00	1016.00
458	NASDAQ	NBSE	Mon, Mar 30, 2015	1132.00	1188.00	1100.00	1124.00
457	NASDAQ	NBSE	Fri, Mar 27, 2015	1256.00	1296.00	1088.00	1096.00
456	NASDAQ	NBSE	Thu, Mar 26, 2015	3552.00	3556.00	3432.00	3492.00
455	NASDAQ	NBSE	Wed, Mar 25, 2015	3856.00	3864.00	3520.00	3556.00
454	NASDAQ	NBSE	Tue, Mar 24, 2015	3772.00	3988.00	3704.00	3840.00
453	NASDAQ	NBSE	Mon, Mar 23, 2015	3676.00	3804.00	3548.00	3792.00
452	NASDAQ	NBSE	Fri, Mar 20, 2015	3776.00	3860.00	3628.00	3704.00
451	NASDAQ	NBSE	Thu, Mar 19, 2015	3656.00	3848.00	3644.00	3740.00
450	NASDAQ	NBSE	Wed, Mar 18, 2015	3624.00	3676.00	3524.00	3636.00
449	NASDAQ	NBSE	Tue, Mar 17, 2015	3676.00	3800.00	3604.00	3636.00
448	NASDAQ	NBSE	Mon, Mar 16, 2015	3876.00	3952.00	3684.00	3696.00
447	NASDAQ	NBSE	Fri, Mar 13, 2015	3856.00	3983.96	3736.00	3884.00
446	NASDAQ	NBSE	Thu, Mar 12, 2015	3984.00	4072.00	3828.00	3884.00
445	NASDAQ	NBSE	Wed, Mar 11, 2015	4060.00	4156.00	3904.00	4000.00
444	NASDAQ	NBSE	Tue, Mar 10, 2015	4228.00	4252.00	4004.00	4056.00
443	NASDAQ	NBSE	Mon, Mar 9, 2015	4592.00	4692.00	4280.00	4300.00
442	NASDAQ	NBSE	Fri, Mar 6, 2015	4800.00	4800.00	4328.00	4592.00
441	NASDAQ	NBSE	Thu, Mar 5, 2015	4340.00	4924.00	4296.00	4572.00
440	NASDAQ	NBSE	Wed, Mar 4, 2015	4096.00	4368.00	3980.00	4288.00
439	NASDAQ	NBSE	Tue, Mar 3, 2015	3960.00	4168.00	3716.04	4140.00
438	NASDAQ	NBSE	Mon, Mar 2, 2015	3476.00	4232.00	3420.00	3912.00
437	NASDAQ	NBSE	Fri, Feb 27, 2015	3200.00	3260.00	3040.00	3076.00
436	NASDAQ	NBSE	Thu, Feb 26, 2015	2980.00	3172.00	2830.00	3168.00
435	NASDAQ	NBSE	Wed, Feb 25, 2015	2840.00	2870.80	2788.00	2808.00
434	NASDAQ	NBSE	Tue, Feb 24, 2015	2892.00	2892.00	2784.00	2824.00
433	NASDAQ	NBSE	Mon, Feb 23, 2015	2860.00	2912.00	2800.00	2832.00
432	NASDAQ	NBSE	Fri, Feb 20, 2015	2976.00	2988.00	2848.00	2860.00
431	NASDAQ	NBSE	Thu, Feb 19, 2015	3012.00	3044.00	2964.00	2976.00
430	NASDAQ	NBSE	Wed, Feb 18, 2015	2976.00	3072.00	2940.00	3000.00
429	NASDAQ	NBSE	Tue, Feb 17, 2015	2972.00	3047.72	2948.00	2972.00
428	NASDAQ	NBSE	Fri, Feb 13, 2015	3088.00	3167.96	2952.00	2952.00
427	NASDAQ	NBSE	Thu, Feb 12, 2015	3212.00	3220.00	3000.00	3072.00
426	NASDAQ	NBSE	Wed, Feb 11, 2015	3156.00	3280.00	3108.00	3204.00
425	NASDAQ	NBSE	Tue, Feb 10, 2015	2780.00	3152.00	2780.00	3148.00
424	NASDAQ	NBSE	Mon, Feb 9, 2015	2808.00	2824.32	2748.00	2792.00
423	NASDAQ	NBSE	Fri, Feb 6, 2015	2800.00	2908.00	2700.00	2800.00
422	NASDAQ	NBSE	Thu, Feb 5, 2015	2744.00	3080.00	2724.00	3056.00
421	NASDAQ	NBSE	Wed, Feb 4, 2015	2812.00	2816.00	2684.00	2708.00
420	NASDAQ	NBSE	Tue, Feb 3, 2015	2980.00	2980.00	2728.00	2812.00
419	NASDAQ	NBSE	Mon, Feb 2, 2015	3280.00	3280.00	2864.00	2952.00
418	NASDAQ	NBSE	Fri, Jan 30, 2015	3120.00	3256.00	3000.00	3004.00
417	NASDAQ	NBSE	Thu, Jan 29, 2015	3056.00	3156.00	3012.00	3152.00
416	NASDAQ	NBSE	Wed, Jan 28, 2015	3088.00	3236.00	3056.00	3060.00
415	NASDAQ	NBSE	Tue, Jan 27, 2015	3136.88	3140.00	3040.00	3088.00
414	NASDAQ	NBSE	Mon, Jan 26, 2015	3120.00	3164.00	3068.00	3152.00
413	NASDAQ	NBSE	Fri, Jan 23, 2015	3192.00	3202.40	3048.00	3132.00
412	NASDAQ	NBSE	Thu, Jan 22, 2015	3200.00	3200.00	3068.00	3180.00
411	NASDAQ	NBSE	Wed, Jan 21, 2015	3504.00	3512.00	3160.00	3192.00
410	NASDAQ	NBSE	Tue, Jan 20, 2015	3616.00	3660.00	3472.00	3528.00
409	NASDAQ	NBSE	Fri, Jan 16, 2015	3656.00	3748.00	3528.00	3616.00
408	NASDAQ	NBSE	Thu, Jan 15, 2015	3860.00	3876.00	3648.00	3672.00
407	NASDAQ	NBSE	Wed, Jan 14, 2015	3800.00	3874.60	3648.00	3844.00
406	NASDAQ	NBSE	Tue, Jan 13, 2015	3680.00	3896.00	3668.00	3796.00
405	NASDAQ	NBSE	Mon, Jan 12, 2015	3576.00	3644.00	3524.00	3636.00
404	NASDAQ	NBSE	Fri, Jan 9, 2015	3468.00	3680.00	3384.00	3592.00
403	NASDAQ	NBSE	Thu, Jan 8, 2015	3460.00	3460.00	3380.00	3452.00
402	NASDAQ	NBSE	Wed, Jan 7, 2015	3308.00	3384.00	3236.00	3360.00
401	NASDAQ	NBSE	Tue, Jan 6, 2015	3300.00	3348.00	3172.00	3276.00
400	NASDAQ	NBSE	Mon, Jan 5, 2015	3364.00	3399.96	3304.00	3304.00
399	NASDAQ	NBSE	Fri, Jan 2, 2015	3352.00	3420.00	3260.00	3384.00
398	NASDAQ	NBSE	Wed, Dec 31, 2014	3360.00	3404.00	3284.00	3336.00
397	NASDAQ	NBSE	Tue, Dec 30, 2014	3396.00	3424.00	3328.00	3340.00
396	NASDAQ	NBSE	Mon, Dec 29, 2014	3412.00	3444.00	3324.00	3420.00
395	NASDAQ	NBSE	Fri, Dec 26, 2014	3440.00	3500.00	3404.00	3432.00
394	NASDAQ	NBSE	Wed, Dec 24, 2014	3356.00	3420.00	3336.04	3416.00
393	NASDAQ	NBSE	Tue, Dec 23, 2014	3496.00	3508.00	3304.00	3360.00
392	NASDAQ	NBSE	Mon, Dec 22, 2014	3600.00	3608.00	3394.00	3496.00
391	NASDAQ	NBSE	Fri, Dec 19, 2014	3472.00	3504.00	3340.00	3496.00
390	NASDAQ	NBSE	Thu, Dec 18, 2014	3432.00	3500.00	3300.00	3480.00
389	NASDAQ	NBSE	Wed, Dec 17, 2014	3172.00	3396.00	3172.00	3376.00
388	NASDAQ	NBSE	Tue, Dec 16, 2014	3260.00	3260.00	3128.00	3172.00
387	NASDAQ	NBSE	Mon, Dec 15, 2014	3416.00	3444.00	3260.00	3260.00
386	NASDAQ	NBSE	Fri, Dec 12, 2014	3400.00	3468.00	3400.00	3420.00
385	NASDAQ	NBSE	Thu, Dec 11, 2014	3540.00	3540.00	3408.00	3420.00
384	NASDAQ	NBSE	Wed, Dec 10, 2014	3548.00	3568.00	3484.00	3532.00
383	NASDAQ	NBSE	Tue, Dec 9, 2014	3488.00	3572.00	3457.28	3548.00
382	NASDAQ	NBSE	Mon, Dec 8, 2014	3576.00	3655.96	3436.00	3504.00
381	NASDAQ	NBSE	Fri, Dec 5, 2014	3480.00	3696.00	3476.00	3560.00
380	NASDAQ	NBSE	Thu, Dec 4, 2014	3380.00	3496.00	3340.00	3460.00
379	NASDAQ	NBSE	Wed, Dec 3, 2014	3148.00	3388.00	3108.00	3372.00
378	NASDAQ	NBSE	Tue, Dec 2, 2014	3036.00	3160.00	2990.00	3156.00
377	NASDAQ	NBSE	Mon, Dec 1, 2014	3024.00	3060.00	3016.00	3036.00
376	NASDAQ	NBSE	Fri, Nov 28, 2014	3072.00	3080.00	3016.00	3040.00
375	NASDAQ	NBSE	Wed, Nov 26, 2014	2956.00	3044.00	2920.00	3040.00
374	NASDAQ	NBSE	Tue, Nov 25, 2014	2976.00	2976.00	2894.60	2956.00
373	NASDAQ	NBSE	Mon, Nov 24, 2014	2968.00	2972.28	2923.60	2960.00
372	NASDAQ	NBSE	Fri, Nov 21, 2014	2988.00	3032.00	2936.00	2972.00
371	NASDAQ	NBSE	Thu, Nov 20, 2014	2908.00	2968.00	2876.00	2956.00
370	NASDAQ	NBSE	Wed, Nov 19, 2014	2928.00	2980.00	2892.00	2928.00
369	NASDAQ	NBSE	Tue, Nov 18, 2014	2948.00	2980.00	2924.00	2944.00
368	NASDAQ	NBSE	Mon, Nov 17, 2014	2872.00	3000.00	2860.00	2948.00
367	NASDAQ	NBSE	Fri, Nov 14, 2014	3000.00	3000.00	2860.00	2892.00
366	NASDAQ	NBSE	Thu, Nov 13, 2014	2900.00	2920.00	2844.00	2892.00
365	NASDAQ	NBSE	Wed, Nov 12, 2014	2780.00	2939.96	2748.00	2908.00
364	NASDAQ	NBSE	Tue, Nov 11, 2014	2808.00	2840.00	2731.60	2800.00
363	NASDAQ	NBSE	Mon, Nov 10, 2014	2840.00	2840.00	2740.00	2824.00
362	NASDAQ	NBSE	Fri, Nov 7, 2014	2836.00	2840.00	2793.76	2828.00
361	NASDAQ	NBSE	Thu, Nov 6, 2014	2852.00	2860.00	2808.00	2856.00
360	NASDAQ	NBSE	Wed, Nov 5, 2014	2860.00	2872.00	2792.00	2864.00
359	NASDAQ	NBSE	Tue, Nov 4, 2014	2864.00	2876.00	2780.00	2828.00
358	NASDAQ	NBSE	Mon, Nov 3, 2014	2892.00	2920.00	2824.00	2864.00
357	NASDAQ	NBSE	Fri, Oct 31, 2014	2908.00	2908.00	2820.00	2900.00
356	NASDAQ	NBSE	Thu, Oct 30, 2014	2860.00	2873.60	2808.00	2872.00
355	NASDAQ	NBSE	Wed, Oct 29, 2014	2904.00	2932.00	2860.00	2876.00
354	NASDAQ	NBSE	Tue, Oct 28, 2014	2816.00	2916.00	2816.00	2912.00
353	NASDAQ	NBSE	Mon, Oct 27, 2014	2848.00	2924.00	2808.00	2824.00
352	NASDAQ	NBSE	Fri, Oct 24, 2014	2852.00	2880.00	2804.00	2844.00
351	NASDAQ	NBSE	Thu, Oct 23, 2014	2832.00	2880.00	2828.00	2844.00
350	NASDAQ	NBSE	Wed, Oct 22, 2014	2928.00	2928.00	2804.00	2812.00
349	NASDAQ	NBSE	Tue, Oct 21, 2014	2988.00	2995.96	2840.00	2932.00
348	NASDAQ	NBSE	Mon, Oct 20, 2014	3000.00	3000.00	2852.00	2920.00
347	NASDAQ	NBSE	Fri, Oct 17, 2014	2896.00	2896.00	2676.00	2796.00
346	NASDAQ	NBSE	Thu, Oct 16, 2014	2836.00	2908.00	2704.00	2868.00
345	NASDAQ	NBSE	Wed, Oct 15, 2014	2928.00	3000.00	2728.00	2888.00
344	NASDAQ	NBSE	Tue, Oct 14, 2014	3000.00	3000.00	2904.00	2928.00
343	NASDAQ	NBSE	Mon, Oct 13, 2014	2824.00	2988.00	2804.00	2948.00
342	NASDAQ	NBSE	Fri, Oct 10, 2014	2924.00	2984.00	2824.00	2840.00
341	NASDAQ	NBSE	Thu, Oct 9, 2014	2960.00	2996.00	2904.00	2960.00
340	NASDAQ	NBSE	Wed, Oct 8, 2014	2832.00	3008.00	2826.00	2944.00
339	NASDAQ	NBSE	Tue, Oct 7, 2014	2880.00	2924.00	2840.00	2848.00
338	NASDAQ	NBSE	Mon, Oct 6, 2014	2848.00	2920.00	2804.00	2884.00
337	NASDAQ	NBSE	Fri, Oct 3, 2014	2956.00	2956.00	2828.00	2832.00
336	NASDAQ	NBSE	Thu, Oct 2, 2014	2820.00	2928.00	2820.00	2928.00
335	NASDAQ	NBSE	Wed, Oct 1, 2014	2900.00	2940.00	2816.00	2832.00
334	NASDAQ	NBSE	Tue, Sep 30, 2014	2948.00	2996.00	2900.00	2900.00
333	NASDAQ	NBSE	Mon, Sep 29, 2014	2908.00	3076.00	2896.00	2960.00
332	NASDAQ	NBSE	Fri, Sep 26, 2014	2972.00	2990.40	2884.00	2932.00
331	NASDAQ	NBSE	Thu, Sep 25, 2014	3036.00	3056.00	2941.00	2972.00
330	NASDAQ	NBSE	Wed, Sep 24, 2014	2896.00	3080.00	2896.00	3036.00
329	NASDAQ	NBSE	Tue, Sep 23, 2014	2908.00	3032.00	2880.00	2896.00
328	NASDAQ	NBSE	Mon, Sep 22, 2014	2984.00	3040.00	2900.00	2908.00
327	NASDAQ	NBSE	Fri, Sep 19, 2014	3180.00	3258.00	2856.00	3000.00
326	NASDAQ	NBSE	Thu, Sep 18, 2014	3208.00	3225.60	3107.00	3136.00
325	NASDAQ	NBSE	Wed, Sep 17, 2014	3328.00	3340.00	3180.00	3192.00
324	NASDAQ	NBSE	Tue, Sep 16, 2014	3144.00	3316.00	3112.40	3312.00
323	NASDAQ	NBSE	Mon, Sep 15, 2014	3208.00	3272.00	3136.80	3156.00
322	NASDAQ	NBSE	Fri, Sep 12, 2014	3124.00	3255.96	3109.20	3188.00
321	NASDAQ	NBSE	Thu, Sep 11, 2014	3000.00	3172.00	2984.00	3116.00
320	NASDAQ	NBSE	Wed, Sep 10, 2014	2908.00	3048.00	2880.00	3016.00
319	NASDAQ	NBSE	Tue, Sep 9, 2014	2884.00	2904.00	2814.80	2892.00
318	NASDAQ	NBSE	Mon, Sep 8, 2014	3080.00	3100.00	2816.00	2904.00
317	NASDAQ	NBSE	Fri, Sep 5, 2014	3108.00	3120.00	3076.00	3076.00
316	NASDAQ	NBSE	Thu, Sep 4, 2014	3160.00	3200.00	3096.00	3108.00
315	NASDAQ	NBSE	Wed, Sep 3, 2014	3236.00	3340.00	3132.00	3164.00
314	NASDAQ	NBSE	Tue, Sep 2, 2014	3264.00	3280.00	3204.00	3240.00
313	NASDAQ	NBSE	Fri, Aug 29, 2014	3260.00	3388.00	3260.00	3288.00
312	NASDAQ	NBSE	Thu, Aug 28, 2014	3288.00	3360.00	3252.00	3256.00
311	NASDAQ	NBSE	Wed, Aug 27, 2014	3420.00	3428.00	3280.00	3288.00
310	NASDAQ	NBSE	Tue, Aug 26, 2014	3260.00	3475.96	3260.00	3436.00
309	NASDAQ	NBSE	Mon, Aug 25, 2014	3256.00	3306.00	3248.00	3264.00
308	NASDAQ	NBSE	Fri, Aug 22, 2014	3240.00	3304.00	3240.00	3264.00
307	NASDAQ	NBSE	Thu, Aug 21, 2014	3308.00	3380.00	3248.00	3252.00
306	NASDAQ	NBSE	Wed, Aug 20, 2014	3352.00	3436.00	3256.00	3284.00
305	NASDAQ	NBSE	Tue, Aug 19, 2014	3360.00	3432.00	3240.04	3336.00
304	NASDAQ	NBSE	Mon, Aug 18, 2014	3344.00	3408.00	3280.00	3360.00
303	NASDAQ	NBSE	Fri, Aug 15, 2014	3412.00	3440.00	3256.00	3316.00
302	NASDAQ	NBSE	Thu, Aug 14, 2014	3520.00	3594.00	3224.00	3272.00
301	NASDAQ	NBSE	Wed, Aug 13, 2014	3600.00	3648.00	3516.00	3540.00
300	NASDAQ	NBSE	Tue, Aug 12, 2014	3808.00	3896.00	3532.00	3572.00
299	NASDAQ	NBSE	Mon, Aug 11, 2014	4012.00	4080.00	3816.00	3840.00
298	NASDAQ	NBSE	Fri, Aug 8, 2014	3728.00	3992.00	3728.00	3992.00
297	NASDAQ	NBSE	Thu, Aug 7, 2014	3880.00	3896.00	3728.00	3796.00
296	NASDAQ	NBSE	Wed, Aug 6, 2014	3720.00	3916.00	3720.00	3900.00
295	NASDAQ	NBSE	Tue, Aug 5, 2014	3776.00	3836.00	3716.00	3776.00
294	NASDAQ	NBSE	Mon, Aug 4, 2014	3608.00	3860.00	3588.00	3756.00
293	NASDAQ	NBSE	Fri, Aug 1, 2014	3624.00	3624.00	3512.00	3584.00
292	NASDAQ	NBSE	Thu, Jul 31, 2014	3444.00	3636.00	3308.00	3600.00
291	NASDAQ	NBSE	Wed, Jul 30, 2014	3264.00	3596.00	3260.00	3564.00
290	NASDAQ	NBSE	Tue, Jul 29, 2014	3228.00	3380.00	3216.00	3240.00
289	NASDAQ	NBSE	Mon, Jul 28, 2014	3296.00	3346.40	3216.00	3268.00
288	NASDAQ	NBSE	Fri, Jul 25, 2014	3352.00	3424.00	3268.00	3292.00
287	NASDAQ	NBSE	Thu, Jul 24, 2014	3344.00	3428.00	3305.60	3372.00
286	NASDAQ	NBSE	Wed, Jul 23, 2014	3400.00	3408.00	3340.00	3356.00
285	NASDAQ	NBSE	Tue, Jul 22, 2014	3360.00	3376.00	3264.00	3312.00
284	NASDAQ	NBSE	Mon, Jul 21, 2014	3336.00	3424.00	3252.00	3324.00
283	NASDAQ	NBSE	Fri, Jul 18, 2014	3292.00	3400.00	3233.60	3348.00
282	NASDAQ	NBSE	Thu, Jul 17, 2014	3452.00	3467.96	3272.00	3300.00
281	NASDAQ	NBSE	Wed, Jul 16, 2014	3428.00	3492.00	3380.00	3480.00
280	NASDAQ	NBSE	Tue, Jul 15, 2014	3584.00	3632.00	3384.00	3400.00
279	NASDAQ	NBSE	Mon, Jul 14, 2014	3508.00	3664.00	3508.00	3600.00
278	NASDAQ	NBSE	Fri, Jul 11, 2014	3324.00	3552.00	3236.00	3492.00
277	NASDAQ	NBSE	Thu, Jul 10, 2014	3312.00	3496.00	3228.80	3336.00
276	NASDAQ	NBSE	Wed, Jul 9, 2014	3156.00	3360.00	3144.32	3340.00
275	NASDAQ	NBSE	Tue, Jul 8, 2014	3172.00	3204.00	3064.00	3188.00
274	NASDAQ	NBSE	Mon, Jul 7, 2014	3248.00	3376.00	3140.00	3164.00
273	NASDAQ	NBSE	Thu, Jul 3, 2014	3356.00	3392.00	3120.00	3248.00
272	NASDAQ	NBSE	Wed, Jul 2, 2014	3652.00	3652.00	3304.00	3348.00
271	NASDAQ	NBSE	Tue, Jul 1, 2014	3760.00	3840.00	3552.00	3632.00
270	NASDAQ	NBSE	Mon, Jun 30, 2014	3844.00	3860.00	3584.00	3804.00
269	NASDAQ	NBSE	Fri, Jun 27, 2014	3952.00	4388.00	3712.00	3852.00
268	NASDAQ	NBSE	Thu, Jun 26, 2014	3016.00	4068.00	3000.00	3960.00
267	NASDAQ	NBSE	Wed, Jun 25, 2014	3000.00	3084.00	2744.00	2924.00
266	NASDAQ	NBSE	Tue, Jun 24, 2014	4212.00	4700.00	3028.00	3096.00
265	NASDAQ	NBSE	Mon, Jun 23, 2014	3972.00	4707.96	3928.00	4560.00
264	NASDAQ	NBSE	Fri, Jun 20, 2014	3712.00	3924.00	3712.00	3900.00
263	NASDAQ	NBSE	Thu, Jun 19, 2014	3748.00	3775.96	3692.00	3724.00
262	NASDAQ	NBSE	Wed, Jun 18, 2014	3800.00	3800.00	3628.00	3724.00
261	NASDAQ	NBSE	Tue, Jun 17, 2014	3544.00	3740.00	3500.00	3728.00
260	NASDAQ	NBSE	Mon, Jun 16, 2014	3768.00	3778.88	3472.00	3564.00
259	NASDAQ	NBSE	Fri, Jun 13, 2014	3624.00	3756.00	3568.00	3712.00
258	NASDAQ	NBSE	Thu, Jun 12, 2014	3460.00	3632.00	3460.00	3548.00
257	NASDAQ	NBSE	Wed, Jun 11, 2014	3408.00	3572.00	3308.00	3448.00
256	NASDAQ	NBSE	Tue, Jun 10, 2014	3688.00	3770.40	3416.00	3440.00
255	NASDAQ	NBSE	Mon, Jun 9, 2014	3764.00	3820.00	3616.00	3668.00
254	NASDAQ	NBSE	Fri, Jun 6, 2014	3764.00	3800.00	3640.00	3728.00
253	NASDAQ	NBSE	Thu, Jun 5, 2014	3680.00	3852.00	3620.00	3780.00
252	NASDAQ	NBSE	Wed, Jun 4, 2014	3568.00	3684.00	3472.00	3684.00
251	NASDAQ	NBSE	Tue, Jun 3, 2014	3440.00	3516.00	3288.00	3484.00
250	NASDAQ	NBSE	Mon, Jun 2, 2014	3344.00	3464.00	3236.04	3396.00
249	NASDAQ	NBSE	Fri, May 30, 2014	3364.00	3552.00	3284.00	3408.00
248	NASDAQ	NBSE	Thu, May 29, 2014	3040.00	3352.00	3040.00	3296.00
247	NASDAQ	NBSE	Wed, May 28, 2014	3032.00	3263.96	3004.00	3088.00
246	NASDAQ	NBSE	Tue, May 27, 2014	3156.00	3224.00	2968.00	3032.00
245	NASDAQ	NBSE	Fri, May 23, 2014	3144.00	3345.60	2924.00	3020.00
244	NASDAQ	NBSE	Thu, May 22, 2014	3304.00	3374.40	3120.00	3204.00
243	NASDAQ	NBSE	Wed, May 21, 2014	3600.00	3648.00	3156.00	3272.00
242	NASDAQ	NBSE	Tue, May 20, 2014	3704.00	3796.00	3548.00	3588.00
241	NASDAQ	NBSE	Mon, May 19, 2014	3552.00	3735.84	3500.00	3688.00
240	NASDAQ	NBSE	Fri, May 16, 2014	3712.00	3939.60	3520.00	3552.00
239	NASDAQ	NBSE	Thu, May 15, 2014	3244.00	3626.00	3157.00	3560.00
238	NASDAQ	NBSE	Wed, May 14, 2014	3160.00	3404.00	3160.00	3244.00
237	NASDAQ	NBSE	Tue, May 13, 2014	2712.00	3200.00	2712.00	3136.00
236	NASDAQ	NBSE	Mon, May 12, 2014	2728.00	2800.00	2404.00	2728.00
235	NASDAQ	NBSE	Fri, May 9, 2014	3180.00	3292.00	2656.00	2748.00
234	NASDAQ	NBSE	Thu, May 8, 2014	3492.00	3520.00	3108.00	3200.00
233	NASDAQ	NBSE	Wed, May 7, 2014	3820.00	3883.96	3448.00	3524.00
232	NASDAQ	NBSE	Tue, May 6, 2014	3888.00	3916.00	3800.00	3832.00
231	NASDAQ	NBSE	Mon, May 5, 2014	3860.00	3940.00	3764.04	3880.00
230	NASDAQ	NBSE	Fri, May 2, 2014	3908.00	3952.00	3812.00	3856.00
229	NASDAQ	NBSE	Thu, May 1, 2014	3764.00	3956.00	3728.00	3922.00
228	NASDAQ	NBSE	Wed, Apr 30, 2014	3848.00	3936.00	3760.00	3792.00
227	NASDAQ	NBSE	Tue, Apr 29, 2014	3936.00	3992.00	3828.00	3872.00
226	NASDAQ	NBSE	Mon, Apr 28, 2014	3820.00	4000.00	3720.00	3900.00
225	NASDAQ	NBSE	Fri, Apr 25, 2014	3864.00	3960.00	3788.00	3832.00
224	NASDAQ	NBSE	Thu, Apr 24, 2014	3920.00	3976.76	3800.00	3844.00
223	NASDAQ	NBSE	Wed, Apr 23, 2014	3888.00	4028.00	3872.00	3876.00
222	NASDAQ	NBSE	Tue, Apr 22, 2014	4000.00	4080.00	3876.00	3916.00
221	NASDAQ	NBSE	Mon, Apr 21, 2014	3748.00	4004.00	3748.00	3988.00
220	NASDAQ	NBSE	Thu, Apr 17, 2014	3724.00	3964.00	3724.00	3728.00
219	NASDAQ	NBSE	Wed, Apr 16, 2014	3800.00	4036.00	3764.00	3844.00
218	NASDAQ	NBSE	Tue, Apr 15, 2014	3844.00	4036.00	3606.00	3836.00
217	NASDAQ	NBSE	Mon, Apr 14, 2014	4000.00	4184.00	3840.00	3916.00
216	NASDAQ	NBSE	Fri, Apr 11, 2014	4280.00	4280.00	3904.00	3984.00
215	NASDAQ	NBSE	Thu, Apr 10, 2014	4192.00	4340.00	4092.00	4188.00
214	NASDAQ	NBSE	Wed, Apr 9, 2014	3980.00	4136.00	3980.00	4088.00
213	NASDAQ	NBSE	Tue, Apr 8, 2014	4200.00	4228.00	3880.00	3936.00
212	NASDAQ	NBSE	Mon, Apr 7, 2014	5516.00	5600.00	4736.00	4812.00
211	NASDAQ	NBSE	Fri, Apr 4, 2014	5672.00	5680.00	5504.00	5576.00
210	NASDAQ	NBSE	Thu, Apr 3, 2014	5640.00	5840.00	5568.00	5588.04
209	NASDAQ	NBSE	Wed, Apr 2, 2014	5528.00	5748.00	5448.00	5612.00
208	NASDAQ	NBSE	Tue, Apr 1, 2014	5420.00	5596.00	4912.00	5528.00
207	NASDAQ	NBSE	Mon, Mar 31, 2014	5400.00	5564.00	5360.00	5444.00
206	NASDAQ	NBSE	Fri, Mar 28, 2014	5500.00	5734.00	5256.04	5372.00
205	NASDAQ	NBSE	Thu, Mar 27, 2014	5800.00	5800.00	5400.00	5532.00
204	NASDAQ	NBSE	Wed, Mar 26, 2014	5784.00	5936.00	5686.00	5788.00
203	NASDAQ	NBSE	Tue, Mar 25, 2014	5832.00	6079.60	5524.00	5720.00
202	NASDAQ	NBSE	Mon, Mar 24, 2014	6744.00	6875.44	5620.00	5836.00
201	NASDAQ	NBSE	Fri, Mar 21, 2014	7320.00	7400.00	6624.00	6708.00
200	NASDAQ	NBSE	Thu, Mar 20, 2014	7184.00	7552.00	7176.00	7288.00
199	NASDAQ	NBSE	Wed, Mar 19, 2014	7724.00	7782.64	7224.00	7276.00
198	NASDAQ	NBSE	Tue, Mar 18, 2014	7480.00	7804.00	7480.00	7636.00
197	NASDAQ	NBSE	Mon, Mar 17, 2014	7720.00	8000.00	7364.00	7416.00
196	NASDAQ	NBSE	Fri, Mar 14, 2014	7504.00	7996.00	7500.40	7860.00
195	NASDAQ	NBSE	Thu, Mar 13, 2014	7260.00	7484.00	7152.00	7392.00
194	NASDAQ	NBSE	Wed, Mar 12, 2014	7336.00	7440.00	6920.00	7224.00
193	NASDAQ	NBSE	Tue, Mar 11, 2014	7896.00	7896.00	7240.00	7424.00
192	NASDAQ	NBSE	Mon, Mar 10, 2014	7188.00	7884.00	6992.00	7840.00
191	NASDAQ	NBSE	Fri, Mar 7, 2014	5892.00	7140.00	5892.00	7092.00
190	NASDAQ	NBSE	Thu, Mar 6, 2014	5920.00	6100.00	5800.00	5812.00
189	NASDAQ	NBSE	Wed, Mar 5, 2014	5872.00	6000.00	5832.00	5892.00
188	NASDAQ	NBSE	Tue, Mar 4, 2014	5900.00	5952.00	5792.00	5800.00
187	NASDAQ	NBSE	Mon, Mar 3, 2014	5672.00	5983.60	5640.00	5870.00
186	NASDAQ	NBSE	Fri, Feb 28, 2014	5832.00	6040.00	5656.00	5660.00
185	NASDAQ	NBSE	Thu, Feb 27, 2014	5788.00	5879.60	5640.00	5668.00
184	NASDAQ	NBSE	Wed, Feb 26, 2014	5876.00	6100.00	5680.00	5836.00
183	NASDAQ	NBSE	Tue, Feb 25, 2014	6112.00	6112.00	5876.04	5920.00
182	NASDAQ	NBSE	Mon, Feb 24, 2014	6148.00	6356.00	6000.00	6148.00
181	NASDAQ	NBSE	Fri, Feb 21, 2014	6220.00	6404.00	6084.00	6280.00
180	NASDAQ	NBSE	Thu, Feb 20, 2014	5836.00	6244.00	5484.00	6244.00
179	NASDAQ	NBSE	Wed, Feb 19, 2014	5800.00	6400.00	5684.00	6004.00
178	NASDAQ	NBSE	Tue, Feb 18, 2014	5536.00	6080.00	5440.00	5880.00
177	NASDAQ	NBSE	Fri, Feb 14, 2014	6288.00	6288.00	4244.00	5336.00
176	NASDAQ	NBSE	Thu, Feb 13, 2014	6352.00	6754.84	6284.80	6576.00
175	NASDAQ	NBSE	Wed, Feb 12, 2014	6000.00	6440.00	5920.04	6268.00
174	NASDAQ	NBSE	Tue, Feb 11, 2014	6400.00	6529.20	5888.00	5912.00
173	NASDAQ	NBSE	Mon, Feb 10, 2014	5404.00	6272.00	5404.00	6180.00
172	NASDAQ	NBSE	Fri, Feb 7, 2014	5272.00	5336.00	5064.00	5332.00
171	NASDAQ	NBSE	Thu, Feb 6, 2014	5360.00	5405.20	5036.00	5284.00
170	NASDAQ	NBSE	Wed, Feb 5, 2014	4964.00	5380.00	4940.00	5300.00
169	NASDAQ	NBSE	Tue, Feb 4, 2014	4400.00	5060.00	4340.00	4896.00
168	NASDAQ	NBSE	Mon, Feb 3, 2014	4216.00	4400.00	4128.00	4388.00
167	NASDAQ	NBSE	Fri, Jan 31, 2014	3964.00	4276.00	3920.00	4100.00
166	NASDAQ	NBSE	Thu, Jan 30, 2014	3760.00	3952.00	3700.00	3904.00
165	NASDAQ	NBSE	Wed, Jan 29, 2014	3700.00	3768.00	3660.00	3692.00
164	NASDAQ	NBSE	Tue, Jan 28, 2014	3644.00	3768.00	3624.00	3680.00
163	NASDAQ	NBSE	Mon, Jan 27, 2014	3640.00	3828.00	3452.00	3648.00
162	NASDAQ	NBSE	Fri, Jan 24, 2014	3836.00	3860.00	3600.00	3636.00
161	NASDAQ	NBSE	Thu, Jan 23, 2014	3716.00	3816.00	3664.40	3808.00
160	NASDAQ	NBSE	Wed, Jan 22, 2014	3720.00	3844.00	3582.00	3800.00
159	NASDAQ	NBSE	Tue, Jan 21, 2014	3600.00	3638.00	3528.00	3600.00
158	NASDAQ	NBSE	Fri, Jan 17, 2014	3600.00	3600.00	3520.00	3600.00
157	NASDAQ	NBSE	Thu, Jan 16, 2014	3660.00	3800.00	3400.00	3496.00
156	NASDAQ	NBSE	Wed, Jan 15, 2014	3520.00	3784.00	3512.00	3732.00
155	NASDAQ	NBSE	Tue, Jan 14, 2014	3344.00	3512.00	3284.00	3512.00
154	NASDAQ	NBSE	Mon, Jan 13, 2014	3200.00	3440.00	3200.00	3312.00
153	NASDAQ	NBSE	Fri, Jan 10, 2014	3212.00	3212.00	3184.00	3196.00
152	NASDAQ	NBSE	Thu, Jan 9, 2014	3220.00	3224.00	3188.04	3200.00
151	NASDAQ	NBSE	Wed, Jan 8, 2014	3196.00	3200.00	3172.00	3184.00
150	NASDAQ	NBSE	Tue, Jan 7, 2014	3196.00	3244.40	3172.00	3176.00
149	NASDAQ	NBSE	Mon, Jan 6, 2014	3200.00	3240.00	3172.00	3172.00
148	NASDAQ	NBSE	Fri, Jan 3, 2014	3180.00	3200.00	3160.00	3184.00
147	NASDAQ	NBSE	Thu, Jan 2, 2014	3176.00	3199.60	3129.68	3140.00
146	NASDAQ	NBSE	Tue, Dec 31, 2013	3156.00	3200.00	3080.40	3152.00
145	NASDAQ	NBSE	Mon, Dec 30, 2013	3196.00	3220.00	3048.00	3180.00
144	NASDAQ	NBSE	Fri, Dec 27, 2013	3196.00	3220.00	3176.00	3176.00
143	NASDAQ	NBSE	Thu, Dec 26, 2013	3232.00	3232.00	3168.00	3188.00
142	NASDAQ	NBSE	Tue, Dec 24, 2013	3204.00	3224.00	3198.48	3200.00
141	NASDAQ	NBSE	Mon, Dec 23, 2013	3252.00	3252.00	3164.00	3228.00
140	NASDAQ	NBSE	Fri, Dec 20, 2013	3155.96	3272.00	3108.00	3272.00
139	NASDAQ	NBSE	Thu, Dec 19, 2013	3112.00	3160.00	3088.00	3140.00
138	NASDAQ	NBSE	Wed, Dec 18, 2013	3040.40	3191.96	3062.40	3100.00
137	NASDAQ	NBSE	Tue, Dec 17, 2013	3204.00	3220.00	3008.00	3044.00
136	NASDAQ	NBSE	Mon, Dec 16, 2013	3192.00	3228.00	3168.00	3168.00
135	NASDAQ	NBSE	Fri, Dec 13, 2013	3216.00	3240.00	3168.00	3192.00
134	NASDAQ	NBSE	Thu, Dec 12, 2013	3260.00	3280.00	3188.00	3188.00
133	NASDAQ	NBSE	Wed, Dec 11, 2013	3296.00	3296.00	3236.00	3260.00
132	NASDAQ	NBSE	Tue, Dec 10, 2013	3216.00	3272.00	3216.00	3260.00
131	NASDAQ	NBSE	Mon, Dec 9, 2013	3300.00	3300.00	3184.00	3208.00
130	NASDAQ	NBSE	Fri, Dec 6, 2013	3216.00	3247.96	3168.40	3208.00
129	NASDAQ	NBSE	Thu, Dec 5, 2013	3256.80	3257.40	3180.00	3200.00
128	NASDAQ	NBSE	Wed, Dec 4, 2013	3220.00	3257.68	3188.00	3200.00
127	NASDAQ	NBSE	Tue, Dec 3, 2013	3168.00	3272.00	3168.00	3220.00
126	NASDAQ	NBSE	Mon, Dec 2, 2013	3340.00	3356.00	3168.00	3192.00
125	NASDAQ	NBSE	Fri, Nov 29, 2013	3212.00	3280.00	3160.00	3260.00
124	NASDAQ	NBSE	Wed, Nov 27, 2013	3228.00	3280.00	3180.00	3240.00
123	NASDAQ	NBSE	Tue, Nov 26, 2013	3356.00	3356.00	3168.00	3276.00
122	NASDAQ	NBSE	Mon, Nov 25, 2013	3300.00	3400.00	3262.92	3304.00
121	NASDAQ	NBSE	Fri, Nov 22, 2013	3296.00	3300.00	3180.00	3286.96
120	NASDAQ	NBSE	Thu, Nov 21, 2013	3248.00	3260.00	3180.00	3256.00
119	NASDAQ	NBSE	Wed, Nov 20, 2013	3240.00	3240.00	3196.40	3240.00
118	NASDAQ	NBSE	Tue, Nov 19, 2013	3240.00	3240.00	3192.00	3228.00
117	NASDAQ	NBSE	Mon, Nov 18, 2013	3220.00	3240.00	3186.76	3219.60
116	NASDAQ	NBSE	Fri, Nov 15, 2013	3220.00	3220.00	3152.00	3172.40
115	NASDAQ	NBSE	Thu, Nov 14, 2013	3195.60	3200.00	3180.00	3180.40
114	NASDAQ	NBSE	Wed, Nov 13, 2013	3200.00	3214.00	3160.00	3180.00
113	NASDAQ	NBSE	Tue, Nov 12, 2013	3152.00	3259.96	3148.00	3160.00
112	NASDAQ	NBSE	Mon, Nov 11, 2013	3072.00	3180.00	2980.00	3179.60
111	NASDAQ	NBSE	Fri, Nov 8, 2013	2776.00	2996.00	2776.00	2960.00
110	NASDAQ	NBSE	Thu, Nov 7, 2013	2780.00	2840.00	2780.00	2800.00
109	NASDAQ	NBSE	Wed, Nov 6, 2013	2772.00	2820.00	2772.00	2792.00
108	NASDAQ	NBSE	Tue, Nov 5, 2013	2780.00	2840.00	2772.00	2800.00
107	NASDAQ	NBSE	Mon, Nov 4, 2013	2800.00	2936.00	2800.00	2820.00
106	NASDAQ	NBSE	Fri, Nov 1, 2013	2876.00	2876.00	2800.00	2804.00
105	NASDAQ	NBSE	Thu, Oct 31, 2013	2804.00	2939.96	2792.00	2836.00
104	NASDAQ	NBSE	Wed, Oct 30, 2013	2760.00	2876.00	2760.00	2876.00
103	NASDAQ	NBSE	Tue, Oct 29, 2013	2892.00	2896.00	2760.00	2836.00
102	NASDAQ	NBSE	Mon, Oct 28, 2013	2880.00	2983.96	2880.00	2896.00
101	NASDAQ	NBSE	Fri, Oct 25, 2013	2900.00	2991.60	2860.00	2860.00
100	NASDAQ	NBSE	Thu, Oct 24, 2013	2720.00	2946.40	2720.00	2879.60
99	NASDAQ	NBSE	Wed, Oct 23, 2013	2700.00	2724.00	2664.00	2664.00
98	NASDAQ	NBSE	Tue, Oct 22, 2013	2628.00	2719.96	2628.00	2676.00
97	NASDAQ	NBSE	Mon, Oct 21, 2013	2728.00	2764.00	2611.08	2644.00
96	NASDAQ	NBSE	Fri, Oct 18, 2013	2800.00	2848.00	2720.00	2728.00
95	NASDAQ	NBSE	Thu, Oct 17, 2013	2900.00	2904.00	2730.16	2800.00
94	NASDAQ	NBSE	Wed, Oct 16, 2013	2968.00	2979.96	2860.00	2932.00
93	NASDAQ	NBSE	Tue, Oct 15, 2013	2940.00	3056.00	2904.04	2956.00
92	NASDAQ	NBSE	Mon, Oct 14, 2013	3092.00	3092.00	2868.80	3040.00
91	NASDAQ	NBSE	Fri, Oct 11, 2013	3159.76	3160.00	2956.00	3092.00
90	NASDAQ	NBSE	Thu, Oct 10, 2013	3160.00	3180.00	3104.00	3160.00
89	NASDAQ	NBSE	Wed, Oct 9, 2013	3152.00	3188.00	3000.00	3160.00
88	NASDAQ	NBSE	Tue, Oct 8, 2013	3236.00	3236.00	3046.60	3168.00
87	NASDAQ	NBSE	Mon, Oct 7, 2013	3164.00	3260.00	3112.00	3200.00
86	NASDAQ	NBSE	Fri, Oct 4, 2013	3260.00	3260.00	3104.04	3260.00
85	NASDAQ	NBSE	Thu, Oct 3, 2013	3144.00	3220.00	3136.00	3196.00
84	NASDAQ	NBSE	Wed, Oct 2, 2013	3184.00	3204.00	3176.00	3176.00
83	NASDAQ	NBSE	Tue, Oct 1, 2013	3204.00	3232.00	3176.00	3184.00
82	NASDAQ	NBSE	Mon, Sep 30, 2013	3169.20	3268.00	3000.00	3244.00
81	NASDAQ	NBSE	Fri, Sep 27, 2013	3268.00	3267.96	3168.00	3252.00
80	NASDAQ	NBSE	Thu, Sep 26, 2013	3240.00	3268.00	3160.00	3268.00
79	NASDAQ	NBSE	Wed, Sep 25, 2013	3244.00	3268.00	3200.00	3236.00
78	NASDAQ	NBSE	Tue, Sep 24, 2013	3120.00	3260.00	3080.00	3236.00
77	NASDAQ	NBSE	Mon, Sep 23, 2013	2888.00	3248.00	2880.00	3152.00
76	NASDAQ	NBSE	Fri, Sep 20, 2013	3280.00	3316.00	2824.00	2824.00
75	NASDAQ	NBSE	Thu, Sep 19, 2013	3236.00	3280.00	3160.00	3244.00
74	NASDAQ	NBSE	Wed, Sep 18, 2013	3180.00	3244.00	3168.00	3240.00
73	NASDAQ	NBSE	Tue, Sep 17, 2013	3216.00	3252.00	3160.00	3196.00
72	NASDAQ	NBSE	Mon, Sep 16, 2013	3180.00	3260.00	3080.00	3216.00
71	NASDAQ	NBSE	Fri, Sep 13, 2013	2976.00	3160.00	2964.00	3160.00
70	NASDAQ	NBSE	Thu, Sep 12, 2013	2960.00	3144.00	2908.40	2976.00
69	NASDAQ	NBSE	Wed, Sep 11, 2013	2980.00	3040.00	2940.00	2940.00
68	NASDAQ	NBSE	Tue, Sep 10, 2013	2916.00	2980.00	2800.00	2976.00
67	NASDAQ	NBSE	Mon, Sep 9, 2013	2660.00	2920.00	2660.00	2916.00
66	NASDAQ	NBSE	Fri, Sep 6, 2013	2480.00	2789.40	2480.00	2660.00
65	NASDAQ	NBSE	Thu, Sep 5, 2013	2488.00	2520.00	2460.00	2500.00
64	NASDAQ	NBSE	Wed, Sep 4, 2013	2432.00	2512.00	2260.00	2508.00
63	NASDAQ	NBSE	Tue, Sep 3, 2013	2480.00	2512.00	2380.00	2432.00
62	NASDAQ	NBSE	Fri, Aug 30, 2013	2456.00	2540.00	2392.00	2512.00
61	NASDAQ	NBSE	Thu, Aug 29, 2013	2399.96	2480.00	2399.60	2464.00
60	NASDAQ	NBSE	Wed, Aug 28, 2013	2360.00	2472.00	2356.00	2412.00
59	NASDAQ	NBSE	Tue, Aug 27, 2013	2420.04	2436.00	2420.00	2420.00
58	NASDAQ	NBSE	Mon, Aug 26, 2013	2456.00	2456.00	2400.00	2418.32
57	NASDAQ	NBSE	Fri, Aug 23, 2013	2472.00	2472.00	2420.04	2463.60
56	NASDAQ	NBSE	Thu, Aug 22, 2013	2460.00	2460.00	2420.00	2420.00
55	NASDAQ	NBSE	Wed, Aug 21, 2013	2424.00	2438.72	2423.48	2436.00
54	NASDAQ	NBSE	Tue, Aug 20, 2013	2479.96	2480.00	2420.00	2428.00
53	NASDAQ	NBSE	Mon, Aug 19, 2013	2488.00	2488.00	2428.00	2448.00
52	NASDAQ	NBSE	Fri, Aug 16, 2013	2460.00	2488.60	2460.00	2488.60
51	NASDAQ	NBSE	Thu, Aug 15, 2013	2420.00	2480.00	2340.00	2480.00
50	NASDAQ	NBSE	Wed, Aug 14, 2013	2428.00	2428.00	2404.40	2420.00
49	NASDAQ	NBSE	Tue, Aug 13, 2013	2404.00	2468.96	2404.00	2440.00
48	NASDAQ	NBSE	Mon, Aug 12, 2013	2504.00	2504.00	2474.00	2480.00
47	NASDAQ	NBSE	Fri, Aug 9, 2013	2475.96	2516.00	2400.00	2512.00
46	NASDAQ	NBSE	Thu, Aug 8, 2013	2520.00	2544.00	2400.00	2491.20
45	NASDAQ	NBSE	Wed, Aug 7, 2013	2524.00	2560.00	2440.00	2459.60
44	NASDAQ	NBSE	Tue, Aug 6, 2013	2480.00	2556.00	2420.00	2520.00
43	NASDAQ	NBSE	Mon, Aug 5, 2013	2444.00	2480.00	2409.12	2436.00
42	NASDAQ	NBSE	Fri, Aug 2, 2013	2480.00	2480.00	2456.00	2479.96
41	NASDAQ	NBSE	Thu, Aug 1, 2013	2592.00	2592.00	2519.52	2540.00
40	NASDAQ	NBSE	Wed, Jul 31, 2013	2440.00	2555.96	2439.60	2540.00
39	NASDAQ	NBSE	Tue, Jul 30, 2013	2400.00	2496.00	2384.04	2452.00
38	NASDAQ	NBSE	Mon, Jul 29, 2013	2420.00	2499.96	2320.00	2440.00
37	NASDAQ	NBSE	Fri, Jul 26, 2013	2380.00	2412.00	2308.40	2380.00
36	NASDAQ	NBSE	Thu, Jul 25, 2013	2404.00	2592.00	2360.00	2364.00
35	NASDAQ	NBSE	Wed, Jul 24, 2013	2484.00	2532.00	2420.00	2420.00
34	NASDAQ	NBSE	Tue, Jul 23, 2013	2460.00	2468.00	2400.00	2446.88
33	NASDAQ	NBSE	Mon, Jul 22, 2013	2896.00	2896.00	2376.00	2460.00
32	NASDAQ	NBSE	Fri, Jul 19, 2013	2756.00	2850.00	2444.00	2580.00
31	NASDAQ	NBSE	Thu, Jul 18, 2013	2780.00	2824.00	2720.00	2764.00
30	NASDAQ	NBSE	Wed, Jul 17, 2013	2864.00	2864.00	2780.00	2792.00
29	NASDAQ	NBSE	Tue, Jul 16, 2013	2900.00	2900.00	2780.00	2866.84
28	NASDAQ	NBSE	Mon, Jul 15, 2013	2872.00	2988.00	2852.00	2856.00
27	NASDAQ	NBSE	Fri, Jul 12, 2013	2836.00	3000.00	2720.00	2875.96
26	NASDAQ	NBSE	Thu, Jul 11, 2013	3020.00	2880.00	2720.00	2836.00
25	NASDAQ	NBSE	Wed, Jul 10, 2013	2972.00	3092.00	2796.00	2900.00
24	NASDAQ	NBSE	Tue, Jul 9, 2013	2920.40	2988.00	2860.00	2976.00
23	NASDAQ	NBSE	Mon, Jul 8, 2013	3035.96	3060.00	2992.40	3040.80
22	NASDAQ	NBSE	Fri, Jul 5, 2013	2960.00	3120.00	2840.40	2960.00
21	NASDAQ	NBSE	Wed, Jul 3, 2013	2992.00	3139.96	2812.00	2940.00
20	NASDAQ	NBSE	Tue, Jul 2, 2013	3004.00	3140.00	3000.00	3060.00
19	NASDAQ	NBSE	Mon, Jul 1, 2013	3132.00	3200.00	2932.00	3156.00
18	NASDAQ	NBSE	Fri, Jun 28, 2013	3207.96	3220.00	3040.00	3200.00
17	NASDAQ	NBSE	Thu, Jun 27, 2013	3080.00	3224.00	2960.00	3160.00
16	NASDAQ	NBSE	Wed, Jun 26, 2013	3180.00	3180.00	3000.00	3100.00
15	NASDAQ	NBSE	Tue, Jun 25, 2013	3264.00	3280.00	3120.00	3200.00
14	NASDAQ	NBSE	Mon, Jun 24, 2013	3256.00	3499.60	2376.00	3260.00
13	NASDAQ	NBSE	Fri, Jun 21, 2013	3040.00	3336.00	3040.00	3296.16
12	NASDAQ	NBSE	Thu, Jun 20, 2013	3220.00	3280.00	3220.00	3280.00
11	NASDAQ	NBSE	Wed, Jun 19, 2013	79999996.00	3220.00	3204.00	3207.96
10	NASDAQ	NBSE	Tue, Jun 18, 2013	3124.00	3200.00	3112.36	3198.60
9	NASDAQ	NBSE	Mon, Jun 17, 2013	3200.00	3200.00	3104.80	3180.00
8	NASDAQ	NBSE	Fri, Jun 14, 2013	3400.00	3400.00	3056.12	3200.00
7	NASDAQ	NBSE	Thu, Jun 13, 2013	3300.00	3400.00	3199.96	3300.00
6	NASDAQ	NBSE	Mon, Jun 10, 2013	2992.00	3000.00	2992.00	3000.00
5	NASDAQ	NBSE	Fri, Jun 7, 2013	3000.00	3020.00	2860.00	3000.00
4	NASDAQ	NBSE	Thu, Jun 6, 2013	3000.00	3000.00	2960.00	2960.00
3	NASDAQ	NBSE	Wed, Jun 5, 2013	3000.00	3040.00	2920.00	3000.00
2	NASDAQ	NBSE	Tue, Jun 4, 2013	2696.00	3080.00	2680.00	3000.00
1	NASDAQ	NBSE	Mon, Jun 3, 2013	3200.00	3200.00	2440.00	2628.00
#	Exchange	Symbol	Date	Open	High	Low	Close

NeuBase Therapeutics Inc NASDAQ:NBSE 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