Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares each representing 8 Series B shares NASDAQ:OMAB Historical Prices

Below are the 4352 trading days of historical prices for OMAB.

#	Exchange	Symbol	Date	Open	High	Low	Close
4352	NASDAQ	OMAB	Thu, Mar 21, 2024	69.59	70.73	68.56	70.37
4351	NASDAQ	OMAB	Wed, Mar 20, 2024	68.39	69.97	68.25	69.67
4350	NASDAQ	OMAB	Tue, Mar 19, 2024	69.02	69.02	67.56	68.76
4349	NASDAQ	OMAB	Mon, Mar 18, 2024	70.33	70.55	69.17	69.41
4348	NASDAQ	OMAB	Fri, Mar 15, 2024	69.62	70.24	69.16	70.06
4347	NASDAQ	OMAB	Thu, Mar 14, 2024	68.50	69.64	67.98	69.34
4346	NASDAQ	OMAB	Wed, Mar 13, 2024	66.99	68.82	66.63	68.49
4345	NASDAQ	OMAB	Tue, Mar 12, 2024	66.90	67.31	66.12	66.99
4344	NASDAQ	OMAB	Mon, Mar 11, 2024	67.72	69.06	66.48	67.09
4343	NASDAQ	OMAB	Fri, Mar 8, 2024	67.51	68.88	67.51	68.01
4342	NASDAQ	OMAB	Thu, Mar 7, 2024	69.37	69.37	66.96	67.68
4341	NASDAQ	OMAB	Wed, Mar 6, 2024	68.81	69.77	68.61	68.83
4340	NASDAQ	OMAB	Tue, Mar 5, 2024	69.51	69.64	68.32	68.41
4339	NASDAQ	OMAB	Mon, Mar 4, 2024	69.50	70.27	69.31	69.31
4338	NASDAQ	OMAB	Fri, Mar 1, 2024	69.75	70.90	69.57	70.04
4337	NASDAQ	OMAB	Thu, Feb 29, 2024	69.47	69.95	69.12	69.58
4336	NASDAQ	OMAB	Wed, Feb 28, 2024	70.12	70.12	68.50	68.96
4335	NASDAQ	OMAB	Tue, Feb 27, 2024	70.56	71.01	70.09	70.52
4334	NASDAQ	OMAB	Mon, Feb 26, 2024	71.90	71.90	70.50	70.56
4333	NASDAQ	OMAB	Fri, Feb 23, 2024	70.96	72.00	70.49	71.00
4332	NASDAQ	OMAB	Thu, Feb 22, 2024	73.25	73.25	70.31	70.96
4331	NASDAQ	OMAB	Wed, Feb 21, 2024	70.93	71.44	70.35	71.06
4330	NASDAQ	OMAB	Tue, Feb 20, 2024	72.78	72.78	71.24	71.51
4329	NASDAQ	OMAB	Fri, Feb 16, 2024	72.81	73.41	72.05	72.47
4328	NASDAQ	OMAB	Thu, Feb 15, 2024	73.36	74.21	73.04	73.41
4327	NASDAQ	OMAB	Wed, Feb 14, 2024	73.82	74.00	73.00	73.46
4326	NASDAQ	OMAB	Tue, Feb 13, 2024	72.83	74.13	72.50	73.08
4325	NASDAQ	OMAB	Mon, Feb 12, 2024	75.03	75.48	73.77	73.94
4324	NASDAQ	OMAB	Fri, Feb 9, 2024	76.41	76.57	74.43	75.09
4323	NASDAQ	OMAB	Thu, Feb 8, 2024	75.22	76.89	75.22	76.78
4322	NASDAQ	OMAB	Wed, Feb 7, 2024	76.85	77.60	75.30	75.91
4321	NASDAQ	OMAB	Tue, Feb 6, 2024	76.39	77.63	75.45	77.26
4320	NASDAQ	OMAB	Mon, Feb 5, 2024	75.00	76.24	72.21	76.04
4319	NASDAQ	OMAB	Fri, Feb 2, 2024	73.65	75.32	73.65	75.22
4318	NASDAQ	OMAB	Thu, Feb 1, 2024	73.84	74.54	73.08	74.20
4317	NASDAQ	OMAB	Wed, Jan 31, 2024	75.18	75.24	72.90	73.51
4316	NASDAQ	OMAB	Tue, Jan 30, 2024	74.10	75.40	72.53	74.37
4315	NASDAQ	OMAB	Mon, Jan 29, 2024	73.67	74.42	72.90	73.99
4314	NASDAQ	OMAB	Fri, Jan 26, 2024	74.98	74.98	71.92	74.21
4313	NASDAQ	OMAB	Thu, Jan 25, 2024	71.92	73.47	71.04	72.69
4312	NASDAQ	OMAB	Wed, Jan 24, 2024	72.16	72.16	70.50	71.10
4311	NASDAQ	OMAB	Tue, Jan 23, 2024	71.81	71.87	70.30	71.24
4310	NASDAQ	OMAB	Mon, Jan 22, 2024	73.90	74.82	71.24	71.24
4309	NASDAQ	OMAB	Fri, Jan 19, 2024	72.37	74.08	71.82	73.67
4308	NASDAQ	OMAB	Thu, Jan 18, 2024	72.74	73.42	71.55	72.98
4307	NASDAQ	OMAB	Wed, Jan 17, 2024	72.05	72.94	70.12	72.75
4306	NASDAQ	OMAB	Tue, Jan 16, 2024	74.64	74.64	71.62	72.67
4305	NASDAQ	OMAB	Fri, Jan 12, 2024	76.06	76.58	74.78	75.64
4304	NASDAQ	OMAB	Thu, Jan 11, 2024	76.36	76.36	74.42	76.02
4303	NASDAQ	OMAB	Wed, Jan 10, 2024	76.25	76.70	75.42	76.15
4302	NASDAQ	OMAB	Tue, Jan 9, 2024	80.00	80.05	75.44	76.25
4301	NASDAQ	OMAB	Mon, Jan 8, 2024	79.89	81.42	77.89	80.68
4300	NASDAQ	OMAB	Fri, Jan 5, 2024	78.52	81.14	78.52	80.53
4299	NASDAQ	OMAB	Thu, Jan 4, 2024	79.52	80.69	79.32	79.43
4298	NASDAQ	OMAB	Wed, Jan 3, 2024	81.39	83.21	79.85	79.95
4297	NASDAQ	OMAB	Tue, Jan 2, 2024	85.01	85.25	81.50	82.44
4296	NASDAQ	OMAB	Fri, Dec 29, 2023	85.19	85.48	83.97	84.63
4295	NASDAQ	OMAB	Thu, Dec 28, 2023	85.40	85.93	84.66	85.33
4294	NASDAQ	OMAB	Wed, Dec 27, 2023	84.66	85.57	84.53	85.07
4293	NASDAQ	OMAB	Tue, Dec 26, 2023	83.31	85.13	83.31	84.66
4292	NASDAQ	OMAB	Fri, Dec 22, 2023	85.29	85.29	82.95	83.27
4291	NASDAQ	OMAB	Thu, Dec 21, 2023	85.21	86.06	83.33	84.39
4290	NASDAQ	OMAB	Wed, Dec 20, 2023	84.79	86.19	84.58	84.58
4289	NASDAQ	OMAB	Tue, Dec 19, 2023	87.07	87.07	84.83	85.60
4288	NASDAQ	OMAB	Mon, Dec 18, 2023	83.03	86.58	81.93	86.17
4287	NASDAQ	OMAB	Fri, Dec 15, 2023	80.03	83.68	79.47	83.10
4286	NASDAQ	OMAB	Thu, Dec 14, 2023	71.00	81.05	71.00	80.63
4285	NASDAQ	OMAB	Wed, Dec 13, 2023	69.57	70.62	68.64	70.40
4284	NASDAQ	OMAB	Tue, Dec 12, 2023	71.35	71.35	69.59	69.94
4283	NASDAQ	OMAB	Mon, Dec 11, 2023	71.04	71.72	70.79	70.90
4282	NASDAQ	OMAB	Fri, Dec 8, 2023	70.88	72.38	70.88	71.55
4281	NASDAQ	OMAB	Thu, Dec 7, 2023	71.35	71.92	71.02	71.32
4280	NASDAQ	OMAB	Wed, Dec 6, 2023	72.65	73.62	71.50	71.55
4279	NASDAQ	OMAB	Tue, Dec 5, 2023	71.06	72.54	69.02	71.95
4278	NASDAQ	OMAB	Mon, Dec 4, 2023	72.74	73.61	71.29	71.76
4277	NASDAQ	OMAB	Fri, Dec 1, 2023	71.60	73.09	71.11	72.89
4276	NASDAQ	OMAB	Thu, Nov 30, 2023	73.24	72.93	69.80	71.62
4275	NASDAQ	OMAB	Wed, Nov 29, 2023	71.64	71.64	69.41	70.09
4274	NASDAQ	OMAB	Tue, Nov 28, 2023	70.51	72.24	70.40	71.03
4273	NASDAQ	OMAB	Mon, Nov 27, 2023	69.28	72.98	69.28	70.72
4272	NASDAQ	OMAB	Fri, Nov 24, 2023	68.34	71.65	68.34	70.38
4271	NASDAQ	OMAB	Wed, Nov 22, 2023	67.37	68.64	64.33	68.40
4270	NASDAQ	OMAB	Tue, Nov 21, 2023	66.73	67.90	66.42	66.80
4269	NASDAQ	OMAB	Mon, Nov 20, 2023	68.06	68.80	66.46	67.00
4268	NASDAQ	OMAB	Fri, Nov 17, 2023	64.38	68.05	63.84	67.92
4267	NASDAQ	OMAB	Thu, Nov 16, 2023	62.71	64.25	62.71	64.07
4266	NASDAQ	OMAB	Wed, Nov 15, 2023	61.00	63.82	61.00	63.14
4265	NASDAQ	OMAB	Tue, Nov 14, 2023	61.70	61.87	59.98	60.96
4264	NASDAQ	OMAB	Mon, Nov 13, 2023	60.91	61.20	58.85	59.34
4263	NASDAQ	OMAB	Fri, Nov 10, 2023	60.16	62.01	60.05	61.71
4262	NASDAQ	OMAB	Thu, Nov 9, 2023	62.02	62.20	60.17	60.50
4261	NASDAQ	OMAB	Wed, Nov 8, 2023	65.09	65.33	61.80	62.08
4260	NASDAQ	OMAB	Tue, Nov 7, 2023	68.00	68.15	65.65	65.74
4259	NASDAQ	OMAB	Mon, Nov 6, 2023	65.88	68.20	65.82	67.95
4258	NASDAQ	OMAB	Fri, Nov 3, 2023	65.00	67.26	65.00	65.87
4257	NASDAQ	OMAB	Thu, Nov 2, 2023	63.52	64.78	63.52	64.59
4256	NASDAQ	OMAB	Wed, Nov 1, 2023	62.07	62.61	61.11	62.39
4255	NASDAQ	OMAB	Tue, Oct 31, 2023	60.54	62.28	59.65	61.17
4254	NASDAQ	OMAB	Mon, Oct 30, 2023	58.08	60.37	55.00	60.28
4253	NASDAQ	OMAB	Fri, Oct 27, 2023	61.30	61.33	55.82	56.76
4252	NASDAQ	OMAB	Thu, Oct 26, 2023	61.80	63.14	61.18	61.41
4251	NASDAQ	OMAB	Wed, Oct 25, 2023	63.54	64.36	61.54	61.89
4250	NASDAQ	OMAB	Tue, Oct 24, 2023	67.65	67.65	63.94	64.11
4249	NASDAQ	OMAB	Mon, Oct 23, 2023	67.99	69.01	66.40	67.27
4248	NASDAQ	OMAB	Fri, Oct 20, 2023	68.32	69.14	65.00	68.49
4247	NASDAQ	OMAB	Thu, Oct 19, 2023	68.39	68.85	62.98	68.03
4246	NASDAQ	OMAB	Wed, Oct 18, 2023	66.28	68.28	65.56	68.28
4245	NASDAQ	OMAB	Tue, Oct 17, 2023	65.84	66.84	65.65	66.56
4244	NASDAQ	OMAB	Mon, Oct 16, 2023	66.36	66.99	65.69	66.84
4243	NASDAQ	OMAB	Fri, Oct 13, 2023	65.64	67.48	65.64	66.36
4242	NASDAQ	OMAB	Thu, Oct 12, 2023	69.00	69.23	65.63	65.84
4241	NASDAQ	OMAB	Wed, Oct 11, 2023	71.29	72.63	68.00	68.95
4240	NASDAQ	OMAB	Tue, Oct 10, 2023	65.69	71.83	65.69	70.78
4239	NASDAQ	OMAB	Mon, Oct 9, 2023	64.96	65.69	63.06	65.45
4238	NASDAQ	OMAB	Fri, Oct 6, 2023	66.00	66.31	57.58	65.14
4237	NASDAQ	OMAB	Thu, Oct 5, 2023	78.75	78.75	50.23	65.01
4236	NASDAQ	OMAB	Wed, Oct 4, 2023	85.24	89.15	84.47	88.81
4235	NASDAQ	OMAB	Tue, Oct 3, 2023	84.41	86.62	84.13	85.00
4234	NASDAQ	OMAB	Mon, Oct 2, 2023	87.36	88.49	83.04	85.03
4233	NASDAQ	OMAB	Fri, Sep 29, 2023	95.85	95.85	85.81	86.91
4232	NASDAQ	OMAB	Thu, Sep 28, 2023	94.53	95.12	93.36	95.00
4231	NASDAQ	OMAB	Wed, Sep 27, 2023	95.38	95.38	93.60	93.92
4230	NASDAQ	OMAB	Tue, Sep 26, 2023	95.85	96.60	92.91	95.01
4229	NASDAQ	OMAB	Mon, Sep 25, 2023	94.93	97.52	94.93	96.59
4228	NASDAQ	OMAB	Fri, Sep 22, 2023	97.26	97.63	94.82	95.40
4227	NASDAQ	OMAB	Thu, Sep 21, 2023	95.89	98.92	95.51	96.38
4226	NASDAQ	OMAB	Wed, Sep 20, 2023	96.79	97.88	96.34	97.23
4225	NASDAQ	OMAB	Tue, Sep 19, 2023	96.90	97.09	95.66	96.55
4224	NASDAQ	OMAB	Mon, Sep 18, 2023	95.98	96.42	94.02	96.42
4223	NASDAQ	OMAB	Fri, Sep 15, 2023	97.43	97.71	94.70	96.65
4222	NASDAQ	OMAB	Thu, Sep 14, 2023	98.07	98.50	97.75	98.08
4221	NASDAQ	OMAB	Wed, Sep 13, 2023	97.74	100.21	97.65	97.65
4220	NASDAQ	OMAB	Tue, Sep 12, 2023	95.97	97.55	95.40	97.55
4219	NASDAQ	OMAB	Mon, Sep 11, 2023	95.40	95.40	95.40	95.40
4218	NASDAQ	OMAB	Fri, Sep 8, 2023	92.00	93.46	92.00	92.68
4217	NASDAQ	OMAB	Thu, Sep 7, 2023	93.61	94.59	91.62	92.07
4216	NASDAQ	OMAB	Wed, Sep 6, 2023	93.72	93.82	92.88	93.61
4215	NASDAQ	OMAB	Tue, Sep 5, 2023	91.01	94.27	91.01	93.72
4214	NASDAQ	OMAB	Fri, Sep 1, 2023	93.43	94.19	91.08	91.84
4213	NASDAQ	OMAB	Thu, Aug 31, 2023	96.13	96.84	92.35	92.60
4212	NASDAQ	OMAB	Wed, Aug 30, 2023	93.22	95.82	92.68	94.99
4211	NASDAQ	OMAB	Tue, Aug 29, 2023	89.59	92.99	89.57	92.99
4210	NASDAQ	OMAB	Mon, Aug 28, 2023	88.58	90.60	88.58	89.57
4209	NASDAQ	OMAB	Fri, Aug 25, 2023	87.37	89.21	87.37	88.39
4208	NASDAQ	OMAB	Thu, Aug 24, 2023	87.62	88.49	87.16	87.38
4207	NASDAQ	OMAB	Wed, Aug 23, 2023	87.29	88.27	86.96	87.62
4206	NASDAQ	OMAB	Tue, Aug 22, 2023	88.01	88.01	86.25	86.67
4205	NASDAQ	OMAB	Mon, Aug 21, 2023	88.84	88.84	87.18	87.28
4204	NASDAQ	OMAB	Fri, Aug 18, 2023	87.08	88.44	85.95	88.16
4203	NASDAQ	OMAB	Thu, Aug 17, 2023	89.29	89.29	86.62	87.19
4202	NASDAQ	OMAB	Wed, Aug 16, 2023	88.99	90.06	88.99	89.25
4201	NASDAQ	OMAB	Tue, Aug 15, 2023	87.90	89.38	87.74	88.90
4200	NASDAQ	OMAB	Mon, Aug 14, 2023	87.67	88.29	86.85	88.09
4199	NASDAQ	OMAB	Fri, Aug 11, 2023	89.26	89.40	87.72	88.29
4198	NASDAQ	OMAB	Thu, Aug 10, 2023	89.18	89.68	88.82	89.48
4197	NASDAQ	OMAB	Wed, Aug 9, 2023	89.29	89.29	87.45	88.36
4196	NASDAQ	OMAB	Tue, Aug 8, 2023	88.85	88.85	85.83	88.53
4195	NASDAQ	OMAB	Mon, Aug 7, 2023	87.09	89.32	87.09	88.85
4194	NASDAQ	OMAB	Fri, Aug 4, 2023	85.00	87.39	85.00	87.12
4193	NASDAQ	OMAB	Thu, Aug 3, 2023	85.35	86.04	84.31	84.52
4192	NASDAQ	OMAB	Wed, Aug 2, 2023	87.94	87.94	85.06	85.47
4191	NASDAQ	OMAB	Tue, Aug 1, 2023	91.10	91.10	87.61	87.95
4190	NASDAQ	OMAB	Mon, Jul 31, 2023	91.40	91.40	89.74	90.60
4189	NASDAQ	OMAB	Fri, Jul 28, 2023	89.52	91.33	89.46	90.34
4188	NASDAQ	OMAB	Thu, Jul 27, 2023	87.22	89.89	86.77	88.74
4187	NASDAQ	OMAB	Wed, Jul 26, 2023	83.69	87.22	83.59	87.22
4186	NASDAQ	OMAB	Tue, Jul 25, 2023	85.07	85.07	82.81	83.59
4185	NASDAQ	OMAB	Mon, Jul 24, 2023	87.75	87.76	84.62	85.29
4184	NASDAQ	OMAB	Fri, Jul 21, 2023	89.88	89.90	87.61	87.75
4183	NASDAQ	OMAB	Thu, Jul 20, 2023	93.39	93.39	88.75	89.47
4182	NASDAQ	OMAB	Wed, Jul 19, 2023	93.50	94.22	92.09	92.88
4181	NASDAQ	OMAB	Tue, Jul 18, 2023	89.56	93.33	89.56	93.22
4180	NASDAQ	OMAB	Mon, Jul 17, 2023	88.90	89.50	87.95	89.23
4179	NASDAQ	OMAB	Fri, Jul 14, 2023	89.30	89.30	87.83	88.97
4178	NASDAQ	OMAB	Thu, Jul 13, 2023	88.39	89.40	87.65	88.87
4177	NASDAQ	OMAB	Wed, Jul 12, 2023	88.29	88.97	87.49	87.72
4176	NASDAQ	OMAB	Tue, Jul 11, 2023	86.91	87.51	85.27	87.47
4175	NASDAQ	OMAB	Mon, Jul 10, 2023	85.77	86.92	85.77	86.58
4174	NASDAQ	OMAB	Fri, Jul 7, 2023	85.37	87.11	85.37	85.85
4173	NASDAQ	OMAB	Thu, Jul 6, 2023	84.58	85.84	83.92	85.03
4172	NASDAQ	OMAB	Wed, Jul 5, 2023	86.33	86.33	84.57	85.22
4171	NASDAQ	OMAB	Mon, Jul 3, 2023	84.91	87.40	84.91	86.59
4170	NASDAQ	OMAB	Fri, Jun 30, 2023	85.98	85.98	84.27	84.84
4169	NASDAQ	OMAB	Thu, Jun 29, 2023	86.06	86.06	84.63	85.30
4168	NASDAQ	OMAB	Wed, Jun 28, 2023	85.82	86.00	84.98	85.65
4167	NASDAQ	OMAB	Tue, Jun 27, 2023	84.07	85.82	83.79	85.61
4166	NASDAQ	OMAB	Mon, Jun 26, 2023	83.84	84.85	82.22	83.43
4165	NASDAQ	OMAB	Fri, Jun 23, 2023	83.55	84.20	82.07	83.69
4164	NASDAQ	OMAB	Thu, Jun 22, 2023	85.14	85.14	82.21	83.55
4163	NASDAQ	OMAB	Wed, Jun 21, 2023	83.72	85.20	82.40	84.93
4162	NASDAQ	OMAB	Tue, Jun 20, 2023	87.33	87.73	83.49	83.72
4161	NASDAQ	OMAB	Fri, Jun 16, 2023	90.04	90.14	88.97	89.26
4160	NASDAQ	OMAB	Thu, Jun 15, 2023	88.50	90.12	88.50	89.63
4159	NASDAQ	OMAB	Wed, Jun 14, 2023	87.50	90.00	87.50	89.16
4158	NASDAQ	OMAB	Tue, Jun 13, 2023	86.93	87.65	86.36	87.47
4157	NASDAQ	OMAB	Mon, Jun 12, 2023	86.88	87.50	85.94	87.12
4156	NASDAQ	OMAB	Fri, Jun 9, 2023	85.36	87.74	85.36	86.94
4155	NASDAQ	OMAB	Thu, Jun 8, 2023	86.27	86.30	84.56	84.99
4154	NASDAQ	OMAB	Wed, Jun 7, 2023	87.14	87.77	86.13	86.27
4153	NASDAQ	OMAB	Tue, Jun 6, 2023	82.87	87.29	82.87	87.03
4152	NASDAQ	OMAB	Mon, Jun 5, 2023	83.84	83.87	81.77	83.05
4151	NASDAQ	OMAB	Fri, Jun 2, 2023	84.31	85.63	83.89	83.93
4150	NASDAQ	OMAB	Thu, Jun 1, 2023	82.65	84.37	82.65	83.53
4149	NASDAQ	OMAB	Wed, May 31, 2023	84.05	84.05	81.56	82.65
4148	NASDAQ	OMAB	Tue, May 30, 2023	88.02	88.02	83.85	84.40
4147	NASDAQ	OMAB	Fri, May 26, 2023	84.61	87.18	84.53	87.02
4146	NASDAQ	OMAB	Thu, May 25, 2023	84.86	84.87	83.84	84.34
4145	NASDAQ	OMAB	Wed, May 24, 2023	84.32	84.82	83.14	84.49
4144	NASDAQ	OMAB	Tue, May 23, 2023	85.49	85.58	84.12	84.21
4143	NASDAQ	OMAB	Mon, May 22, 2023	88.83	89.54	85.34	85.49
4142	NASDAQ	OMAB	Fri, May 19, 2023	90.74	91.76	88.23	88.63
4141	NASDAQ	OMAB	Thu, May 18, 2023	91.28	92.80	90.27	90.74
4140	NASDAQ	OMAB	Wed, May 17, 2023	91.54	92.45	90.17	91.55
4139	NASDAQ	OMAB	Tue, May 16, 2023	88.67	91.60	88.58	90.93
4138	NASDAQ	OMAB	Mon, May 15, 2023	87.49	88.87	87.02	88.68
4137	NASDAQ	OMAB	Fri, May 12, 2023	87.99	88.12	86.89	87.59
4136	NASDAQ	OMAB	Thu, May 11, 2023	88.64	88.64	87.29	87.86
4135	NASDAQ	OMAB	Wed, May 10, 2023	87.35	89.04	86.34	88.66
4134	NASDAQ	OMAB	Tue, May 9, 2023	85.25	86.91	84.48	86.36
4133	NASDAQ	OMAB	Mon, May 8, 2023	85.37	85.70	84.42	85.17
4132	NASDAQ	OMAB	Fri, May 5, 2023	82.89	85.24	82.56	84.88
4131	NASDAQ	OMAB	Thu, May 4, 2023	86.75	86.85	81.51	82.10
4130	NASDAQ	OMAB	Wed, May 3, 2023	88.07	88.30	85.87	86.81
4129	NASDAQ	OMAB	Tue, May 2, 2023	86.33	88.41	85.75	88.07
4128	NASDAQ	OMAB	Mon, May 1, 2023	87.38	87.38	85.55	85.99
4127	NASDAQ	OMAB	Fri, Apr 28, 2023	85.50	89.14	85.44	87.48
4126	NASDAQ	OMAB	Thu, Apr 27, 2023	83.81	85.48	83.14	85.16
4125	NASDAQ	OMAB	Wed, Apr 26, 2023	82.70	83.58	81.41	82.41
4124	NASDAQ	OMAB	Tue, Apr 25, 2023	81.40	82.77	80.50	82.04
4123	NASDAQ	OMAB	Mon, Apr 24, 2023	77.76	81.97	77.76	81.51
4122	NASDAQ	OMAB	Fri, Apr 21, 2023	83.21	83.40	77.94	78.56
4121	NASDAQ	OMAB	Thu, Apr 20, 2023	86.00	86.00	83.10	83.21
4120	NASDAQ	OMAB	Wed, Apr 19, 2023	85.69	87.22	85.69	86.22
4119	NASDAQ	OMAB	Tue, Apr 18, 2023	89.86	90.72	85.59	86.42
4118	NASDAQ	OMAB	Mon, Apr 17, 2023	89.64	90.40	88.40	90.22
4117	NASDAQ	OMAB	Fri, Apr 14, 2023	90.20	90.40	88.89	90.12
4116	NASDAQ	OMAB	Thu, Apr 13, 2023	90.13	91.06	89.52	90.15
4115	NASDAQ	OMAB	Wed, Apr 12, 2023	90.65	91.73	89.62	89.91
4114	NASDAQ	OMAB	Tue, Apr 11, 2023	88.10	90.73	87.68	90.19
4113	NASDAQ	OMAB	Mon, Apr 10, 2023	86.83	87.96	86.33	87.62
4112	NASDAQ	OMAB	Thu, Apr 6, 2023	86.98	87.64	86.45	86.90
4111	NASDAQ	OMAB	Wed, Apr 5, 2023	90.26	90.52	86.31	86.57
4110	NASDAQ	OMAB	Tue, Apr 4, 2023	89.05	91.00	89.05	90.21
4109	NASDAQ	OMAB	Mon, Apr 3, 2023	89.39	89.39	87.12	88.83
4108	NASDAQ	OMAB	Fri, Mar 31, 2023	88.17	89.64	87.92	89.51
4107	NASDAQ	OMAB	Thu, Mar 30, 2023	88.66	89.40	87.42	88.54
4106	NASDAQ	OMAB	Wed, Mar 29, 2023	88.55	89.63	88.55	89.63
4105	NASDAQ	OMAB	Tue, Mar 28, 2023	86.20	88.46	86.20	88.29
4104	NASDAQ	OMAB	Mon, Mar 27, 2023	85.77	86.53	84.85	86.31
4103	NASDAQ	OMAB	Fri, Mar 24, 2023	84.34	85.43	83.26	85.07
4102	NASDAQ	OMAB	Thu, Mar 23, 2023	84.99	86.47	84.75	85.03
4101	NASDAQ	OMAB	Wed, Mar 22, 2023	83.09	85.20	82.77	84.21
4100	NASDAQ	OMAB	Tue, Mar 21, 2023	82.62	84.01	82.50	83.38
4099	NASDAQ	OMAB	Mon, Mar 20, 2023	82.25	82.94	81.43	81.91
4098	NASDAQ	OMAB	Fri, Mar 17, 2023	82.93	83.50	81.02	81.96
4097	NASDAQ	OMAB	Thu, Mar 16, 2023	80.54	83.70	79.76	83.51
4096	NASDAQ	OMAB	Wed, Mar 15, 2023	81.54	81.63	79.94	80.76
4095	NASDAQ	OMAB	Tue, Mar 14, 2023	80.18	82.63	80.18	82.33
4094	NASDAQ	OMAB	Mon, Mar 13, 2023	79.88	80.11	77.14	79.48
4093	NASDAQ	OMAB	Fri, Mar 10, 2023	81.21	81.21	79.50	79.89
4092	NASDAQ	OMAB	Thu, Mar 9, 2023	82.56	83.11	81.02	81.23
4091	NASDAQ	OMAB	Wed, Mar 8, 2023	81.07	82.19	80.86	82.05
4090	NASDAQ	OMAB	Tue, Mar 7, 2023	81.62	81.62	80.29	80.56
4089	NASDAQ	OMAB	Mon, Mar 6, 2023	81.00	81.31	79.74	81.10
4088	NASDAQ	OMAB	Fri, Mar 3, 2023	79.50	80.55	78.83	80.49
4087	NASDAQ	OMAB	Thu, Mar 2, 2023	78.16	78.50	76.25	77.73
4086	NASDAQ	OMAB	Wed, Mar 1, 2023	78.68	81.17	78.22	79.83
4085	NASDAQ	OMAB	Tue, Feb 28, 2023	77.17	78.35	76.93	77.99
4084	NASDAQ	OMAB	Mon, Feb 27, 2023	77.27	77.80	76.50	76.62
4083	NASDAQ	OMAB	Fri, Feb 24, 2023	75.89	76.69	75.49	76.54
4082	NASDAQ	OMAB	Thu, Feb 23, 2023	77.69	78.00	76.49	76.76
4081	NASDAQ	OMAB	Wed, Feb 22, 2023	77.44	77.70	76.06	76.92
4080	NASDAQ	OMAB	Tue, Feb 21, 2023	77.56	78.24	76.61	77.17
4079	NASDAQ	OMAB	Fri, Feb 17, 2023	76.25	78.86	76.25	78.50
4078	NASDAQ	OMAB	Thu, Feb 16, 2023	75.51	77.71	75.51	76.85
4077	NASDAQ	OMAB	Wed, Feb 15, 2023	76.16	76.55	75.28	76.55
4076	NASDAQ	OMAB	Tue, Feb 14, 2023	76.24	77.37	76.01	76.25
4075	NASDAQ	OMAB	Mon, Feb 13, 2023	73.60	76.27	73.60	76.24
4074	NASDAQ	OMAB	Fri, Feb 10, 2023	74.36	74.59	73.27	73.74
4073	NASDAQ	OMAB	Thu, Feb 9, 2023	75.76	76.05	74.62	74.68
4072	NASDAQ	OMAB	Wed, Feb 8, 2023	74.93	75.50	73.52	74.65
4071	NASDAQ	OMAB	Tue, Feb 7, 2023	73.34	74.62	73.04	74.45
4070	NASDAQ	OMAB	Mon, Feb 6, 2023	73.58	74.15	72.77	73.88
4069	NASDAQ	OMAB	Fri, Feb 3, 2023	73.42	73.94	73.13	73.74
4068	NASDAQ	OMAB	Thu, Feb 2, 2023	76.00	76.52	74.19	74.19
4067	NASDAQ	OMAB	Wed, Feb 1, 2023	73.08	76.35	73.08	75.79
4066	NASDAQ	OMAB	Tue, Jan 31, 2023	71.80	73.05	71.52	73.05
4065	NASDAQ	OMAB	Mon, Jan 30, 2023	73.81	73.81	70.32	72.03
4064	NASDAQ	OMAB	Fri, Jan 27, 2023	76.17	76.27	73.88	74.22
4063	NASDAQ	OMAB	Thu, Jan 26, 2023	75.41	76.09	74.56	76.09
4062	NASDAQ	OMAB	Wed, Jan 25, 2023	76.21	76.59	75.13	75.23
4061	NASDAQ	OMAB	Tue, Jan 24, 2023	74.41	76.29	74.41	76.18
4060	NASDAQ	OMAB	Mon, Jan 23, 2023	73.99	75.50	73.98	75.00
4059	NASDAQ	OMAB	Fri, Jan 20, 2023	72.82	73.88	72.71	73.48
4058	NASDAQ	OMAB	Thu, Jan 19, 2023	71.39	72.81	70.98	72.47
4057	NASDAQ	OMAB	Wed, Jan 18, 2023	72.11	73.52	71.46	71.68
4056	NASDAQ	OMAB	Tue, Jan 17, 2023	72.49	73.25	71.84	71.98
4055	NASDAQ	OMAB	Fri, Jan 13, 2023	70.63	73.57	69.82	71.98
4054	NASDAQ	OMAB	Thu, Jan 12, 2023	70.45	71.14	69.62	70.63
4053	NASDAQ	OMAB	Wed, Jan 11, 2023	69.92	70.40	69.71	69.98
4052	NASDAQ	OMAB	Tue, Jan 10, 2023	70.33	70.96	69.06	69.45
4051	NASDAQ	OMAB	Mon, Jan 9, 2023	69.02	70.55	68.93	70.22
4050	NASDAQ	OMAB	Fri, Jan 6, 2023	67.18	69.28	66.41	68.53
4049	NASDAQ	OMAB	Thu, Jan 5, 2023	65.84	66.29	65.28	66.29
4048	NASDAQ	OMAB	Wed, Jan 4, 2023	64.12	65.84	64.12	65.80
4047	NASDAQ	OMAB	Tue, Jan 3, 2023	62.00	63.66	62.00	63.53
4046	NASDAQ	OMAB	Fri, Dec 30, 2022	63.19	63.19	61.58	61.84
4045	NASDAQ	OMAB	Thu, Dec 29, 2022	65.29	65.29	63.42	63.54
4044	NASDAQ	OMAB	Wed, Dec 28, 2022	65.00	66.04	64.50	64.62
4043	NASDAQ	OMAB	Tue, Dec 27, 2022	66.07	66.07	64.75	64.91
4042	NASDAQ	OMAB	Fri, Dec 23, 2022	63.28	65.62	63.10	65.62
4041	NASDAQ	OMAB	Thu, Dec 22, 2022	63.34	63.34	61.86	62.79
4040	NASDAQ	OMAB	Wed, Dec 21, 2022	61.17	62.98	61.01	62.90
4039	NASDAQ	OMAB	Tue, Dec 20, 2022	61.95	62.23	60.62	60.84
4038	NASDAQ	OMAB	Mon, Dec 19, 2022	63.00	63.26	61.21	61.69
4037	NASDAQ	OMAB	Fri, Dec 16, 2022	62.40	62.40	60.72	60.73
4036	NASDAQ	OMAB	Thu, Dec 15, 2022	63.30	63.45	62.28	62.83
4035	NASDAQ	OMAB	Wed, Dec 14, 2022	64.02	64.79	62.38	63.42
4034	NASDAQ	OMAB	Tue, Dec 13, 2022	66.57	66.77	65.18	66.26
4033	NASDAQ	OMAB	Mon, Dec 12, 2022	65.74	66.61	65.00	66.40
4032	NASDAQ	OMAB	Fri, Dec 9, 2022	68.44	68.44	65.39	65.56
4031	NASDAQ	OMAB	Thu, Dec 8, 2022	68.90	69.16	67.12	68.44
4030	NASDAQ	OMAB	Wed, Dec 7, 2022	69.00	69.77	68.52	68.63
4029	NASDAQ	OMAB	Tue, Dec 6, 2022	67.80	69.78	67.51	69.33
4028	NASDAQ	OMAB	Mon, Dec 5, 2022	70.10	70.31	67.16	67.42
4027	NASDAQ	OMAB	Fri, Dec 2, 2022	70.40	70.40	69.27	69.83
4026	NASDAQ	OMAB	Thu, Dec 1, 2022	69.71	71.33	69.31	71.04
4025	NASDAQ	OMAB	Wed, Nov 30, 2022	68.40	69.60	67.58	69.52
4024	NASDAQ	OMAB	Tue, Nov 29, 2022	68.43	69.42	67.54	67.83
4023	NASDAQ	OMAB	Mon, Nov 28, 2022	70.01	70.70	68.26	68.50
4022	NASDAQ	OMAB	Fri, Nov 25, 2022	71.86	71.86	70.69	70.76
4021	NASDAQ	OMAB	Wed, Nov 23, 2022	69.77	71.51	69.77	71.45
4020	NASDAQ	OMAB	Tue, Nov 22, 2022	69.52	70.18	69.46	70.06
4019	NASDAQ	OMAB	Mon, Nov 21, 2022	69.55	69.88	68.92	69.69
4018	NASDAQ	OMAB	Fri, Nov 18, 2022	70.62	70.62	69.49	69.79
4017	NASDAQ	OMAB	Thu, Nov 17, 2022	69.42	70.07	68.05	69.99
4016	NASDAQ	OMAB	Wed, Nov 16, 2022	69.45	70.72	68.50	70.57
4015	NASDAQ	OMAB	Tue, Nov 15, 2022	68.36	69.47	67.90	69.46
4014	NASDAQ	OMAB	Mon, Nov 14, 2022	67.09	69.27	66.69	67.86
4013	NASDAQ	OMAB	Fri, Nov 11, 2022	67.21	67.34	66.08	66.96
4012	NASDAQ	OMAB	Thu, Nov 10, 2022	66.82	67.32	66.52	67.07
4011	NASDAQ	OMAB	Wed, Nov 9, 2022	65.56	65.87	65.08	65.08
4010	NASDAQ	OMAB	Tue, Nov 8, 2022	66.17	66.17	65.20	65.43
4009	NASDAQ	OMAB	Mon, Nov 7, 2022	65.39	66.10	65.00	65.41
4008	NASDAQ	OMAB	Fri, Nov 4, 2022	65.35	67.16	64.67	65.19
4007	NASDAQ	OMAB	Thu, Nov 3, 2022	63.07	64.91	63.07	64.21
4006	NASDAQ	OMAB	Wed, Nov 2, 2022	64.48	64.82	63.65	63.75
4005	NASDAQ	OMAB	Tue, Nov 1, 2022	64.51	64.96	63.93	64.46
4004	NASDAQ	OMAB	Mon, Oct 31, 2022	63.74	64.28	62.60	63.77
4003	NASDAQ	OMAB	Fri, Oct 28, 2022	63.73	64.80	62.70	63.74
4002	NASDAQ	OMAB	Thu, Oct 27, 2022	63.44	64.29	62.67	63.43
4001	NASDAQ	OMAB	Wed, Oct 26, 2022	62.55	63.78	62.00	63.12
4000	NASDAQ	OMAB	Tue, Oct 25, 2022	61.55	62.40	61.00	62.34
3999	NASDAQ	OMAB	Mon, Oct 24, 2022	58.71	61.86	58.39	61.07
3998	NASDAQ	OMAB	Fri, Oct 21, 2022	57.53	58.90	57.50	58.20
3997	NASDAQ	OMAB	Thu, Oct 20, 2022	56.93	58.26	56.61	57.69
3996	NASDAQ	OMAB	Wed, Oct 19, 2022	55.98	57.40	55.31	56.92
3995	NASDAQ	OMAB	Tue, Oct 18, 2022	56.60	57.09	54.97	56.00
3994	NASDAQ	OMAB	Mon, Oct 17, 2022	55.95	56.25	55.24	55.62
3993	NASDAQ	OMAB	Fri, Oct 14, 2022	55.81	56.26	54.66	55.05
3992	NASDAQ	OMAB	Thu, Oct 13, 2022	52.89	55.67	52.68	55.62
3991	NASDAQ	OMAB	Wed, Oct 12, 2022	53.80	54.52	53.52	53.52
3990	NASDAQ	OMAB	Tue, Oct 11, 2022	54.11	55.86	53.47	53.90
3989	NASDAQ	OMAB	Mon, Oct 10, 2022	53.38	54.54	52.86	54.48
3988	NASDAQ	OMAB	Fri, Oct 7, 2022	52.08	53.93	52.08	53.43
3987	NASDAQ	OMAB	Thu, Oct 6, 2022	52.10	52.94	51.51	52.35
3986	NASDAQ	OMAB	Wed, Oct 5, 2022	53.30	53.58	52.22	52.55
3985	NASDAQ	OMAB	Tue, Oct 4, 2022	53.26	53.70	52.65	53.70
3984	NASDAQ	OMAB	Mon, Oct 3, 2022	50.73	52.30	50.02	52.15
3983	NASDAQ	OMAB	Fri, Sep 30, 2022	50.82	51.92	50.14	50.14
3982	NASDAQ	OMAB	Thu, Sep 29, 2022	53.08	53.08	51.22	51.34
3981	NASDAQ	OMAB	Wed, Sep 28, 2022	52.49	53.88	52.22	53.44
3980	NASDAQ	OMAB	Tue, Sep 27, 2022	52.29	53.12	52.29	52.68
3979	NASDAQ	OMAB	Mon, Sep 26, 2022	53.09	53.55	51.94	52.09
3978	NASDAQ	OMAB	Fri, Sep 23, 2022	54.99	54.99	52.61	53.45
3977	NASDAQ	OMAB	Thu, Sep 22, 2022	56.75	57.20	55.70	55.86
3976	NASDAQ	OMAB	Wed, Sep 21, 2022	56.34	57.45	56.34	56.46
3975	NASDAQ	OMAB	Tue, Sep 20, 2022	57.67	57.73	56.38	57.30
3974	NASDAQ	OMAB	Mon, Sep 19, 2022	54.83	57.94	54.83	57.94
3973	NASDAQ	OMAB	Fri, Sep 16, 2022	56.49	56.49	54.23	55.33
3972	NASDAQ	OMAB	Thu, Sep 15, 2022	56.07	57.43	55.13	57.12
3971	NASDAQ	OMAB	Wed, Sep 14, 2022	55.17	57.22	54.61	56.34
3970	NASDAQ	OMAB	Tue, Sep 13, 2022	55.45	56.26	54.76	54.79
3969	NASDAQ	OMAB	Mon, Sep 12, 2022	55.45	56.87	55.45	56.81
3968	NASDAQ	OMAB	Fri, Sep 9, 2022	54.55	55.26	54.55	55.22
3967	NASDAQ	OMAB	Thu, Sep 8, 2022	53.18	54.20	52.82	53.86
3966	NASDAQ	OMAB	Wed, Sep 7, 2022	52.10	53.82	52.04	53.47
3965	NASDAQ	OMAB	Tue, Sep 6, 2022	53.53	53.53	51.66	52.06
3964	NASDAQ	OMAB	Fri, Sep 2, 2022	52.87	53.38	52.69	53.14
3963	NASDAQ	OMAB	Thu, Sep 1, 2022	52.00	52.61	51.56	52.51
3962	NASDAQ	OMAB	Wed, Aug 31, 2022	52.73	52.93	52.13	52.27
3961	NASDAQ	OMAB	Tue, Aug 30, 2022	54.13	55.41	51.56	52.49
3960	NASDAQ	OMAB	Mon, Aug 29, 2022	55.75	55.86	53.66	53.66
3959	NASDAQ	OMAB	Fri, Aug 26, 2022	55.10	55.93	54.73	55.57
3958	NASDAQ	OMAB	Thu, Aug 25, 2022	54.31	55.24	53.99	55.04
3957	NASDAQ	OMAB	Wed, Aug 24, 2022	53.91	54.55	53.91	54.12
3956	NASDAQ	OMAB	Tue, Aug 23, 2022	51.87	54.12	51.87	54.12
3955	NASDAQ	OMAB	Mon, Aug 22, 2022	53.17	53.21	51.37	51.78
3954	NASDAQ	OMAB	Fri, Aug 19, 2022	54.69	54.69	53.27	53.86
3953	NASDAQ	OMAB	Thu, Aug 18, 2022	54.33	55.23	53.73	54.80
3952	NASDAQ	OMAB	Wed, Aug 17, 2022	54.16	54.60	53.58	54.60
3951	NASDAQ	OMAB	Tue, Aug 16, 2022	54.82	55.21	54.28	54.83
3950	NASDAQ	OMAB	Mon, Aug 15, 2022	55.03	55.79	54.49	54.81
3949	NASDAQ	OMAB	Fri, Aug 12, 2022	55.09	55.48	54.86	55.39
3948	NASDAQ	OMAB	Thu, Aug 11, 2022	55.51	55.51	54.79	55.26
3947	NASDAQ	OMAB	Wed, Aug 10, 2022	55.03	56.14	54.13	54.94
3946	NASDAQ	OMAB	Tue, Aug 9, 2022	54.31	54.63	54.08	54.50
3945	NASDAQ	OMAB	Mon, Aug 8, 2022	54.78	55.55	54.22	54.54
3944	NASDAQ	OMAB	Fri, Aug 5, 2022	54.14	54.75	53.95	54.61
3943	NASDAQ	OMAB	Thu, Aug 4, 2022	52.78	54.41	52.56	54.41
3942	NASDAQ	OMAB	Wed, Aug 3, 2022	51.51	52.38	50.94	52.38
3941	NASDAQ	OMAB	Tue, Aug 2, 2022	51.22	51.42	50.56	50.95
3940	NASDAQ	OMAB	Mon, Aug 1, 2022	48.75	52.39	48.75	51.28
3939	NASDAQ	OMAB	Fri, Jul 29, 2022	48.96	49.43	48.50	48.58
3938	NASDAQ	OMAB	Thu, Jul 28, 2022	47.31	49.21	47.31	49.13
3937	NASDAQ	OMAB	Wed, Jul 27, 2022	46.76	47.72	46.53	47.57
3936	NASDAQ	OMAB	Tue, Jul 26, 2022	48.18	49.32	46.99	47.09
3935	NASDAQ	OMAB	Mon, Jul 25, 2022	47.87	49.05	47.85	48.59
3934	NASDAQ	OMAB	Fri, Jul 22, 2022	47.76	47.95	46.94	47.83
3933	NASDAQ	OMAB	Thu, Jul 21, 2022	47.57	47.80	46.60	47.41
3932	NASDAQ	OMAB	Wed, Jul 20, 2022	48.28	48.80	47.87	48.06
3931	NASDAQ	OMAB	Tue, Jul 19, 2022	49.66	49.80	47.82	48.13
3930	NASDAQ	OMAB	Mon, Jul 18, 2022	49.04	49.88	48.43	49.03
3929	NASDAQ	OMAB	Fri, Jul 15, 2022	47.66	48.71	47.56	48.33
3928	NASDAQ	OMAB	Thu, Jul 14, 2022	47.72	47.72	46.77	47.11
3927	NASDAQ	OMAB	Wed, Jul 13, 2022	47.96	49.06	47.85	48.30
3926	NASDAQ	OMAB	Tue, Jul 12, 2022	49.41	49.41	48.19	48.31
3925	NASDAQ	OMAB	Mon, Jul 11, 2022	49.91	49.91	48.92	49.33
3924	NASDAQ	OMAB	Fri, Jul 8, 2022	49.78	50.67	49.00	50.20
3923	NASDAQ	OMAB	Thu, Jul 7, 2022	50.19	50.44	49.58	49.66
3922	NASDAQ	OMAB	Wed, Jul 6, 2022	50.56	50.56	48.81	49.56
3921	NASDAQ	OMAB	Tue, Jul 5, 2022	50.29	50.60	48.15	50.29
3920	NASDAQ	OMAB	Fri, Jul 1, 2022	50.97	51.40	49.87	51.40
3919	NASDAQ	OMAB	Thu, Jun 30, 2022	53.19	53.19	51.06	51.22
3918	NASDAQ	OMAB	Wed, Jun 29, 2022	54.32	54.81	53.20	53.71
3917	NASDAQ	OMAB	Tue, Jun 28, 2022	56.59	56.60	53.90	53.90
3916	NASDAQ	OMAB	Mon, Jun 27, 2022	55.37	56.40	55.21	55.95
3915	NASDAQ	OMAB	Fri, Jun 24, 2022	53.94	56.44	53.94	55.71
3914	NASDAQ	OMAB	Thu, Jun 23, 2022	53.80	54.53	53.06	53.62
3913	NASDAQ	OMAB	Wed, Jun 22, 2022	53.25	53.93	53.16	53.54
3912	NASDAQ	OMAB	Tue, Jun 21, 2022	53.53	54.39	50.69	53.75
3911	NASDAQ	OMAB	Fri, Jun 17, 2022	50.95	53.67	50.95	53.11
3910	NASDAQ	OMAB	Thu, Jun 16, 2022	53.04	53.04	50.55	50.66
3909	NASDAQ	OMAB	Wed, Jun 15, 2022	53.80	54.84	53.56	54.26
3908	NASDAQ	OMAB	Tue, Jun 14, 2022	53.23	53.60	52.82	53.32
3907	NASDAQ	OMAB	Mon, Jun 13, 2022	54.49	54.49	52.40	52.87
3906	NASDAQ	OMAB	Fri, Jun 10, 2022	56.09	56.26	55.21	55.33
3905	NASDAQ	OMAB	Thu, Jun 9, 2022	58.54	58.54	56.95	57.11
3904	NASDAQ	OMAB	Wed, Jun 8, 2022	58.39	58.67	57.67	58.51
3903	NASDAQ	OMAB	Tue, Jun 7, 2022	59.09	59.60	58.30	58.66
3902	NASDAQ	OMAB	Mon, Jun 6, 2022	59.00	59.38	58.46	59.29
3901	NASDAQ	OMAB	Fri, Jun 3, 2022	57.00	58.71	56.93	58.64
3900	NASDAQ	OMAB	Thu, Jun 2, 2022	57.90	57.90	57.03	57.56
3899	NASDAQ	OMAB	Wed, Jun 1, 2022	58.42	58.42	57.02	57.37
3898	NASDAQ	OMAB	Tue, May 31, 2022	59.35	59.35	57.63	57.76
3897	NASDAQ	OMAB	Fri, May 27, 2022	57.56	59.31	57.56	58.98
3896	NASDAQ	OMAB	Thu, May 26, 2022	57.39	57.51	57.06	57.46
3895	NASDAQ	OMAB	Wed, May 25, 2022	56.94	57.48	56.72	56.99
3894	NASDAQ	OMAB	Tue, May 24, 2022	57.51	57.51	56.28	56.94
3893	NASDAQ	OMAB	Mon, May 23, 2022	56.50	58.10	55.45	57.34
3892	NASDAQ	OMAB	Fri, May 20, 2022	56.54	57.01	55.41	56.12
3891	NASDAQ	OMAB	Thu, May 19, 2022	57.66	58.51	57.10	57.97
3890	NASDAQ	OMAB	Wed, May 18, 2022	58.78	59.01	57.22	57.43
3889	NASDAQ	OMAB	Tue, May 17, 2022	58.55	59.83	58.48	59.57
3888	NASDAQ	OMAB	Mon, May 16, 2022	56.70	58.33	56.56	58.00
3887	NASDAQ	OMAB	Fri, May 13, 2022	55.25	57.39	55.25	56.65
3886	NASDAQ	OMAB	Thu, May 12, 2022	54.61	55.85	53.80	55.09
3885	NASDAQ	OMAB	Wed, May 11, 2022	55.46	55.46	54.16	55.11
3884	NASDAQ	OMAB	Tue, May 10, 2022	54.85	56.31	54.04	55.22
3883	NASDAQ	OMAB	Mon, May 9, 2022	55.28	55.28	53.89	54.07
3882	NASDAQ	OMAB	Fri, May 6, 2022	56.07	56.20	55.00	55.90
3881	NASDAQ	OMAB	Thu, May 5, 2022	57.80	57.80	56.02	56.29
3880	NASDAQ	OMAB	Wed, May 4, 2022	56.98	57.93	56.37	57.93
3879	NASDAQ	OMAB	Tue, May 3, 2022	56.51	57.28	56.07	57.10
3878	NASDAQ	OMAB	Mon, May 2, 2022	56.00	56.44	55.25	56.44
3877	NASDAQ	OMAB	Fri, Apr 29, 2022	58.04	58.20	55.89	55.93
3876	NASDAQ	OMAB	Thu, Apr 28, 2022	57.17	57.83	56.44	57.83
3875	NASDAQ	OMAB	Wed, Apr 27, 2022	57.26	61.99	56.74	57.15
3874	NASDAQ	OMAB	Tue, Apr 26, 2022	56.31	57.45	55.64	57.05
3873	NASDAQ	OMAB	Mon, Apr 25, 2022	56.67	57.00	55.81	56.46
3872	NASDAQ	OMAB	Fri, Apr 22, 2022	58.80	58.80	56.89	57.21
3871	NASDAQ	OMAB	Thu, Apr 21, 2022	60.38	60.69	58.72	59.14
3870	NASDAQ	OMAB	Wed, Apr 20, 2022	59.49	59.88	59.17	59.72
3869	NASDAQ	OMAB	Tue, Apr 19, 2022	59.36	59.94	58.66	59.06
3868	NASDAQ	OMAB	Mon, Apr 18, 2022	59.10	60.10	59.10	59.71
3867	NASDAQ	OMAB	Thu, Apr 14, 2022	59.99	60.08	59.48	59.68
3866	NASDAQ	OMAB	Wed, Apr 13, 2022	59.05	60.00	59.05	59.98
3865	NASDAQ	OMAB	Tue, Apr 12, 2022	58.79	59.72	58.28	58.62
3864	NASDAQ	OMAB	Mon, Apr 11, 2022	58.12	59.17	57.32	58.28
3863	NASDAQ	OMAB	Fri, Apr 8, 2022	58.99	60.96	57.59	57.88
3862	NASDAQ	OMAB	Thu, Apr 7, 2022	59.67	59.67	58.42	58.99
3861	NASDAQ	OMAB	Wed, Apr 6, 2022	62.41	62.80	59.53	59.66
3860	NASDAQ	OMAB	Tue, Apr 5, 2022	61.55	63.06	61.27	62.49
3859	NASDAQ	OMAB	Mon, Apr 4, 2022	61.42	62.57	61.12	61.71
3858	NASDAQ	OMAB	Fri, Apr 1, 2022	60.32	62.00	60.23	61.11
3857	NASDAQ	OMAB	Thu, Mar 31, 2022	58.72	60.12	58.22	59.69
3856	NASDAQ	OMAB	Wed, Mar 30, 2022	58.65	59.02	58.28	58.62
3855	NASDAQ	OMAB	Tue, Mar 29, 2022	58.19	58.96	56.79	58.79
3854	NASDAQ	OMAB	Mon, Mar 28, 2022	58.82	58.82	57.37	57.68
3853	NASDAQ	OMAB	Fri, Mar 25, 2022	58.72	58.97	58.27	58.69
3852	NASDAQ	OMAB	Thu, Mar 24, 2022	58.11	58.58	57.80	58.50
3851	NASDAQ	OMAB	Wed, Mar 23, 2022	57.37	58.00	56.67	57.74
3850	NASDAQ	OMAB	Tue, Mar 22, 2022	56.89	57.74	56.89	57.31
3849	NASDAQ	OMAB	Mon, Mar 21, 2022	57.74	58.68	56.74	56.95
3848	NASDAQ	OMAB	Fri, Mar 18, 2022	55.41	58.30	55.10	58.14
3847	NASDAQ	OMAB	Thu, Mar 17, 2022	54.51	55.59	54.01	55.57
3846	NASDAQ	OMAB	Wed, Mar 16, 2022	54.90	55.98	53.72	54.24
3845	NASDAQ	OMAB	Tue, Mar 15, 2022	52.62	54.42	52.62	54.29
3844	NASDAQ	OMAB	Mon, Mar 14, 2022	52.40	53.36	52.40	52.81
3843	NASDAQ	OMAB	Fri, Mar 11, 2022	52.74	55.97	52.41	52.45
3842	NASDAQ	OMAB	Thu, Mar 10, 2022	53.02	53.68	52.65	52.65
3841	NASDAQ	OMAB	Wed, Mar 9, 2022	51.92	53.41	51.92	52.98
3840	NASDAQ	OMAB	Tue, Mar 8, 2022	51.99	53.50	50.96	51.17
3839	NASDAQ	OMAB	Mon, Mar 7, 2022	55.61	55.61	51.81	51.90
3838	NASDAQ	OMAB	Fri, Mar 4, 2022	55.26	55.67	54.74	55.63
3837	NASDAQ	OMAB	Thu, Mar 3, 2022	56.67	56.97	55.97	56.33
3836	NASDAQ	OMAB	Wed, Mar 2, 2022	56.63	56.85	55.75	56.55
3835	NASDAQ	OMAB	Tue, Mar 1, 2022	57.71	58.02	56.12	56.59
3834	NASDAQ	OMAB	Mon, Feb 28, 2022	57.20	58.17	56.57	58.13
3833	NASDAQ	OMAB	Fri, Feb 25, 2022	57.96	58.37	57.52	58.02
3832	NASDAQ	OMAB	Thu, Feb 24, 2022	56.65	57.75	56.05	57.69
3831	NASDAQ	OMAB	Wed, Feb 23, 2022	60.34	60.34	58.29	58.29
3830	NASDAQ	OMAB	Tue, Feb 22, 2022	59.31	59.94	59.02	59.71
3829	NASDAQ	OMAB	Fri, Feb 18, 2022	59.47	59.99	59.01	59.48
3828	NASDAQ	OMAB	Thu, Feb 17, 2022	59.17	59.40	58.74	59.19
3827	NASDAQ	OMAB	Wed, Feb 16, 2022	58.85	59.91	58.85	59.26
3826	NASDAQ	OMAB	Tue, Feb 15, 2022	58.06	59.17	58.06	58.79
3825	NASDAQ	OMAB	Mon, Feb 14, 2022	57.98	58.21	56.90	57.63
3824	NASDAQ	OMAB	Fri, Feb 11, 2022	58.36	59.11	58.34	58.39
3823	NASDAQ	OMAB	Thu, Feb 10, 2022	58.58	59.44	57.71	58.14
3822	NASDAQ	OMAB	Wed, Feb 9, 2022	57.95	59.08	57.45	59.00
3821	NASDAQ	OMAB	Tue, Feb 8, 2022	54.76	57.61	54.76	57.40
3820	NASDAQ	OMAB	Mon, Feb 7, 2022	55.11	55.11	53.70	54.46
3819	NASDAQ	OMAB	Fri, Feb 4, 2022	55.42	55.52	53.53	53.97
3818	NASDAQ	OMAB	Thu, Feb 3, 2022	55.81	56.25	55.10	55.87
3817	NASDAQ	OMAB	Wed, Feb 2, 2022	55.24	56.04	54.49	55.82
3816	NASDAQ	OMAB	Tue, Feb 1, 2022	53.90	54.91	53.67	54.77
3815	NASDAQ	OMAB	Mon, Jan 31, 2022	52.54	53.76	52.52	53.76
3814	NASDAQ	OMAB	Fri, Jan 28, 2022	52.35	52.44	51.24	52.30
3813	NASDAQ	OMAB	Thu, Jan 27, 2022	51.93	52.46	50.89	51.21
3812	NASDAQ	OMAB	Wed, Jan 26, 2022	51.48	52.17	51.33	51.50
3811	NASDAQ	OMAB	Tue, Jan 25, 2022	50.81	51.36	50.00	51.15
3810	NASDAQ	OMAB	Mon, Jan 24, 2022	51.50	51.50	49.55	51.32
3809	NASDAQ	OMAB	Fri, Jan 21, 2022	50.72	51.96	50.50	51.90
3808	NASDAQ	OMAB	Thu, Jan 20, 2022	52.80	52.80	51.07	51.07
3807	NASDAQ	OMAB	Wed, Jan 19, 2022	53.31	53.68	52.04	52.36
3806	NASDAQ	OMAB	Tue, Jan 18, 2022	53.63	53.63	52.51	52.85
3805	NASDAQ	OMAB	Fri, Jan 14, 2022	53.11	54.07	52.14	53.99
3804	NASDAQ	OMAB	Thu, Jan 13, 2022	57.36	58.18	56.99	57.19
3803	NASDAQ	OMAB	Wed, Jan 12, 2022	55.50	57.19	55.42	56.89
3802	NASDAQ	OMAB	Tue, Jan 11, 2022	55.96	55.99	54.87	54.98
3801	NASDAQ	OMAB	Mon, Jan 10, 2022	54.56	56.07	54.56	55.87
3800	NASDAQ	OMAB	Fri, Jan 7, 2022	53.93	55.14	53.93	54.83
3799	NASDAQ	OMAB	Thu, Jan 6, 2022	53.37	54.17	53.12	53.72
3798	NASDAQ	OMAB	Wed, Jan 5, 2022	52.85	53.98	52.85	53.33
3797	NASDAQ	OMAB	Tue, Jan 4, 2022	53.66	54.00	52.81	52.92
3796	NASDAQ	OMAB	Mon, Jan 3, 2022	53.74	53.96	53.03	53.35
3795	NASDAQ	OMAB	Fri, Dec 31, 2021	53.21	53.94	53.10	53.69
3794	NASDAQ	OMAB	Thu, Dec 30, 2021	53.48	53.94	53.26	53.47
3793	NASDAQ	OMAB	Wed, Dec 29, 2021	53.71	54.22	53.27	53.56
3792	NASDAQ	OMAB	Tue, Dec 28, 2021	53.36	54.40	53.29	53.73
3791	NASDAQ	OMAB	Mon, Dec 27, 2021	53.20	53.60	53.07	53.36
3790	NASDAQ	OMAB	Thu, Dec 23, 2021	51.95	53.16	51.62	52.95
3789	NASDAQ	OMAB	Wed, Dec 22, 2021	51.53	52.36	51.50	52.17
3788	NASDAQ	OMAB	Tue, Dec 21, 2021	50.78	51.38	50.55	51.37
3787	NASDAQ	OMAB	Mon, Dec 20, 2021	50.97	51.50	50.03	50.38
3786	NASDAQ	OMAB	Fri, Dec 17, 2021	51.52	52.11	51.05	51.53
3785	NASDAQ	OMAB	Thu, Dec 16, 2021	51.60	51.80	51.04	51.56
3784	NASDAQ	OMAB	Wed, Dec 15, 2021	50.72	51.31	49.85	51.17
3783	NASDAQ	OMAB	Tue, Dec 14, 2021	49.39	50.84	48.51	50.65
3782	NASDAQ	OMAB	Mon, Dec 13, 2021	50.95	50.95	49.31	49.46
3781	NASDAQ	OMAB	Fri, Dec 10, 2021	49.41	50.97	48.54	50.97
3780	NASDAQ	OMAB	Thu, Dec 9, 2021	50.20	50.43	50.04	50.35
3779	NASDAQ	OMAB	Wed, Dec 8, 2021	49.52	50.33	49.36	50.24
3778	NASDAQ	OMAB	Tue, Dec 7, 2021	48.99	49.88	48.50	49.53
3777	NASDAQ	OMAB	Mon, Dec 6, 2021	48.10	48.87	48.10	48.45
3776	NASDAQ	OMAB	Fri, Dec 3, 2021	47.24	48.68	47.24	47.71
3775	NASDAQ	OMAB	Thu, Dec 2, 2021	45.89	47.73	45.89	47.45
3774	NASDAQ	OMAB	Wed, Dec 1, 2021	48.15	48.15	45.81	45.81
3773	NASDAQ	OMAB	Tue, Nov 30, 2021	46.19	46.48	44.86	45.29
3772	NASDAQ	OMAB	Mon, Nov 29, 2021	47.40	47.40	46.02	46.31
3771	NASDAQ	OMAB	Fri, Nov 26, 2021	48.95	48.95	46.43	47.27
3770	NASDAQ	OMAB	Wed, Nov 24, 2021	49.32	50.02	48.91	49.70
3769	NASDAQ	OMAB	Tue, Nov 23, 2021	49.96	50.15	49.40	49.70
3768	NASDAQ	OMAB	Mon, Nov 22, 2021	50.73	51.00	50.06	50.11
3767	NASDAQ	OMAB	Fri, Nov 19, 2021	50.97	51.21	50.52	50.85
3766	NASDAQ	OMAB	Thu, Nov 18, 2021	51.38	51.48	50.70	51.17
3765	NASDAQ	OMAB	Wed, Nov 17, 2021	51.29	51.62	50.72	51.62
3764	NASDAQ	OMAB	Tue, Nov 16, 2021	51.34	52.39	50.94	51.14
3763	NASDAQ	OMAB	Mon, Nov 15, 2021	52.78	52.83	51.00	51.59
3762	NASDAQ	OMAB	Fri, Nov 12, 2021	51.76	53.07	51.32	51.81
3761	NASDAQ	OMAB	Thu, Nov 11, 2021	49.78	51.87	49.00	51.84
3760	NASDAQ	OMAB	Wed, Nov 10, 2021	50.46	50.64	49.84	49.89
3759	NASDAQ	OMAB	Tue, Nov 9, 2021	50.01	50.88	49.98	50.53
3758	NASDAQ	OMAB	Mon, Nov 8, 2021	49.48	50.22	49.29	50.20
3757	NASDAQ	OMAB	Fri, Nov 5, 2021	49.16	49.40	49.00	49.11
3756	NASDAQ	OMAB	Thu, Nov 4, 2021	48.12	49.17	48.12	48.88
3755	NASDAQ	OMAB	Wed, Nov 3, 2021	47.47	48.45	47.41	48.37
3754	NASDAQ	OMAB	Tue, Nov 2, 2021	47.59	48.20	47.33	47.62
3753	NASDAQ	OMAB	Mon, Nov 1, 2021	48.15	48.54	47.75	47.82
3752	NASDAQ	OMAB	Fri, Oct 29, 2021	48.53	48.63	48.05	48.39
3751	NASDAQ	OMAB	Thu, Oct 28, 2021	48.81	49.24	48.41	48.64
3750	NASDAQ	OMAB	Wed, Oct 27, 2021	48.76	48.98	47.40	48.80
3749	NASDAQ	OMAB	Tue, Oct 26, 2021	49.68	50.18	49.01	49.04
3748	NASDAQ	OMAB	Mon, Oct 25, 2021	49.69	49.80	49.36	49.67
3747	NASDAQ	OMAB	Fri, Oct 22, 2021	50.27	50.55	49.76	49.97
3746	NASDAQ	OMAB	Thu, Oct 21, 2021	50.38	50.38	49.56	50.24
3745	NASDAQ	OMAB	Wed, Oct 20, 2021	49.97	50.96	49.97	50.85
3744	NASDAQ	OMAB	Tue, Oct 19, 2021	50.66	50.77	50.14	50.14
3743	NASDAQ	OMAB	Mon, Oct 18, 2021	50.26	51.04	49.59	50.53
3742	NASDAQ	OMAB	Fri, Oct 15, 2021	49.68	50.88	49.68	50.56
3741	NASDAQ	OMAB	Thu, Oct 14, 2021	50.04	50.47	49.85	50.02
3740	NASDAQ	OMAB	Wed, Oct 13, 2021	49.20	49.88	49.20	49.88
3739	NASDAQ	OMAB	Tue, Oct 12, 2021	48.82	49.62	48.45	49.46
3738	NASDAQ	OMAB	Mon, Oct 11, 2021	48.59	50.29	48.59	48.91
3737	NASDAQ	OMAB	Fri, Oct 8, 2021	48.24	50.10	48.24	49.59
3736	NASDAQ	OMAB	Thu, Oct 7, 2021	48.47	49.22	47.71	48.10
3735	NASDAQ	OMAB	Wed, Oct 6, 2021	47.02	48.45	46.66	48.32
3734	NASDAQ	OMAB	Tue, Oct 5, 2021	47.49	47.66	46.75	47.50
3733	NASDAQ	OMAB	Mon, Oct 4, 2021	47.38	47.38	46.45	47.25
3732	NASDAQ	OMAB	Fri, Oct 1, 2021	47.08	47.63	47.08	47.26
3731	NASDAQ	OMAB	Thu, Sep 30, 2021	46.71	48.02	46.66	46.85
3730	NASDAQ	OMAB	Wed, Sep 29, 2021	47.80	47.80	46.24	46.74
3729	NASDAQ	OMAB	Tue, Sep 28, 2021	47.81	48.09	47.38	47.57
3728	NASDAQ	OMAB	Mon, Sep 27, 2021	48.07	48.33	47.44	48.28
3727	NASDAQ	OMAB	Fri, Sep 24, 2021	47.63	48.34	47.63	47.93
3726	NASDAQ	OMAB	Thu, Sep 23, 2021	47.18	48.66	47.18	48.02
3725	NASDAQ	OMAB	Wed, Sep 22, 2021	47.26	47.60	46.97	47.07
3724	NASDAQ	OMAB	Tue, Sep 21, 2021	47.66	47.99	46.69	46.86
3723	NASDAQ	OMAB	Mon, Sep 20, 2021	47.02	47.55	46.89	47.16
3722	NASDAQ	OMAB	Fri, Sep 17, 2021	48.44	48.78	47.75	47.80
3721	NASDAQ	OMAB	Thu, Sep 16, 2021	48.82	50.15	48.43	48.58
3720	NASDAQ	OMAB	Wed, Sep 15, 2021	48.28	48.95	47.92	48.81
3719	NASDAQ	OMAB	Tue, Sep 14, 2021	48.89	49.08	48.09	48.09
3718	NASDAQ	OMAB	Mon, Sep 13, 2021	49.52	49.65	48.85	48.86
3717	NASDAQ	OMAB	Fri, Sep 10, 2021	49.36	49.50	48.75	48.97
3716	NASDAQ	OMAB	Thu, Sep 9, 2021	50.20	50.39	48.89	49.09
3715	NASDAQ	OMAB	Wed, Sep 8, 2021	48.88	50.28	48.88	50.26
3714	NASDAQ	OMAB	Tue, Sep 7, 2021	49.30	49.56	48.96	49.16
3713	NASDAQ	OMAB	Fri, Sep 3, 2021	48.94	49.50	48.94	49.17
3712	NASDAQ	OMAB	Thu, Sep 2, 2021	49.12	49.99	48.89	49.04
3711	NASDAQ	OMAB	Wed, Sep 1, 2021	48.29	49.40	47.85	49.22
3710	NASDAQ	OMAB	Tue, Aug 31, 2021	48.32	48.82	48.11	48.27
3709	NASDAQ	OMAB	Mon, Aug 30, 2021	48.91	48.91	48.28	48.54
3708	NASDAQ	OMAB	Fri, Aug 27, 2021	47.94	48.71	47.55	48.71
3707	NASDAQ	OMAB	Thu, Aug 26, 2021	47.68	47.74	47.44	47.67
3706	NASDAQ	OMAB	Wed, Aug 25, 2021	48.07	48.20	47.51	47.89
3705	NASDAQ	OMAB	Tue, Aug 24, 2021	47.80	48.13	47.22	47.93
3704	NASDAQ	OMAB	Mon, Aug 23, 2021	47.00	47.64	46.93	47.47
3703	NASDAQ	OMAB	Fri, Aug 20, 2021	46.86	47.84	46.18	47.00
3702	NASDAQ	OMAB	Thu, Aug 19, 2021	47.31	47.31	46.26	47.06
3701	NASDAQ	OMAB	Wed, Aug 18, 2021	47.71	48.38	47.65	47.69
3700	NASDAQ	OMAB	Tue, Aug 17, 2021	48.66	48.66	47.67	47.98
3699	NASDAQ	OMAB	Mon, Aug 16, 2021	48.70	49.21	48.46	49.14
3698	NASDAQ	OMAB	Fri, Aug 13, 2021	48.28	49.17	47.91	49.00
3697	NASDAQ	OMAB	Thu, Aug 12, 2021	48.02	48.68	47.62	47.96
3696	NASDAQ	OMAB	Wed, Aug 11, 2021	47.34	48.19	47.34	48.12
3695	NASDAQ	OMAB	Tue, Aug 10, 2021	47.08	47.42	46.60	47.31
3694	NASDAQ	OMAB	Mon, Aug 9, 2021	47.17	47.45	46.67	46.89
3693	NASDAQ	OMAB	Fri, Aug 6, 2021	47.06	47.53	46.59	47.01
3692	NASDAQ	OMAB	Thu, Aug 5, 2021	48.21	48.50	46.86	46.96
3691	NASDAQ	OMAB	Wed, Aug 4, 2021	48.61	48.87	47.91	47.91
3690	NASDAQ	OMAB	Tue, Aug 3, 2021	48.64	49.22	48.31	48.91
3689	NASDAQ	OMAB	Mon, Aug 2, 2021	49.01	49.49	48.61	48.82
3688	NASDAQ	OMAB	Fri, Jul 30, 2021	48.66	49.22	48.40	48.92
3687	NASDAQ	OMAB	Thu, Jul 29, 2021	48.32	49.34	48.13	48.68
3686	NASDAQ	OMAB	Wed, Jul 28, 2021	47.83	48.83	47.53	48.69
3685	NASDAQ	OMAB	Tue, Jul 27, 2021	48.06	48.06	46.55	47.37
3684	NASDAQ	OMAB	Mon, Jul 26, 2021	47.29	48.07	46.84	47.67
3683	NASDAQ	OMAB	Fri, Jul 23, 2021	47.00	47.60	46.94	47.12
3682	NASDAQ	OMAB	Thu, Jul 22, 2021	46.83	47.03	46.49	46.95
3681	NASDAQ	OMAB	Wed, Jul 21, 2021	46.96	47.35	46.76	46.94
3680	NASDAQ	OMAB	Tue, Jul 20, 2021	46.81	47.67	46.49	46.72
3679	NASDAQ	OMAB	Mon, Jul 19, 2021	48.20	48.68	46.10	46.62
3678	NASDAQ	OMAB	Fri, Jul 16, 2021	49.36	49.64	48.98	49.16
3677	NASDAQ	OMAB	Thu, Jul 15, 2021	49.43	49.71	48.98	49.34
3676	NASDAQ	OMAB	Wed, Jul 14, 2021	49.83	50.09	48.98	49.59
3675	NASDAQ	OMAB	Tue, Jul 13, 2021	51.50	51.50	49.70	49.72
3674	NASDAQ	OMAB	Mon, Jul 12, 2021	52.24	52.24	51.20	51.51
3673	NASDAQ	OMAB	Fri, Jul 9, 2021	52.98	53.01	52.25	52.39
3672	NASDAQ	OMAB	Thu, Jul 8, 2021	52.12	53.57	51.98	52.75
3671	NASDAQ	OMAB	Wed, Jul 7, 2021	51.38	53.04	50.76	52.86
3670	NASDAQ	OMAB	Tue, Jul 6, 2021	52.27	52.43	50.54	51.34
3669	NASDAQ	OMAB	Fri, Jul 2, 2021	52.27	52.84	51.69	52.55
3668	NASDAQ	OMAB	Thu, Jul 1, 2021	52.42	52.42	50.90	51.95
3667	NASDAQ	OMAB	Wed, Jun 30, 2021	51.59	52.40	50.77	52.21
3666	NASDAQ	OMAB	Tue, Jun 29, 2021	52.88	52.88	51.38	52.11
3665	NASDAQ	OMAB	Mon, Jun 28, 2021	53.74	53.74	52.73	52.90
3664	NASDAQ	OMAB	Fri, Jun 25, 2021	53.45	53.99	52.99	53.84
3663	NASDAQ	OMAB	Thu, Jun 24, 2021	52.29	53.76	52.29	53.14
3662	NASDAQ	OMAB	Wed, Jun 23, 2021	51.23	52.61	51.23	51.91
3661	NASDAQ	OMAB	Tue, Jun 22, 2021	51.65	51.65	50.31	51.23
3660	NASDAQ	OMAB	Mon, Jun 21, 2021	51.22	51.81	50.98	51.67
3659	NASDAQ	OMAB	Fri, Jun 18, 2021	51.31	51.60	50.61	51.00
3658	NASDAQ	OMAB	Thu, Jun 17, 2021	52.21	52.79	51.00	51.66
3657	NASDAQ	OMAB	Wed, Jun 16, 2021	53.20	53.54	52.30	52.74
3656	NASDAQ	OMAB	Tue, Jun 15, 2021	51.89	53.56	51.89	53.20
3655	NASDAQ	OMAB	Mon, Jun 14, 2021	53.08	53.08	51.94	52.34
3654	NASDAQ	OMAB	Fri, Jun 11, 2021	53.05	53.35	52.14	52.62
3653	NASDAQ	OMAB	Thu, Jun 10, 2021	52.98	53.56	52.58	53.38
3652	NASDAQ	OMAB	Wed, Jun 9, 2021	52.52	52.98	52.00	52.66
3651	NASDAQ	OMAB	Tue, Jun 8, 2021	52.05	52.58	51.94	52.30
3650	NASDAQ	OMAB	Mon, Jun 7, 2021	52.07	53.15	51.93	52.05
3649	NASDAQ	OMAB	Fri, Jun 4, 2021	51.77	52.26	50.96	51.74
3648	NASDAQ	OMAB	Thu, Jun 3, 2021	51.31	51.80	50.84	51.60
3647	NASDAQ	OMAB	Wed, Jun 2, 2021	51.98	52.84	51.81	52.35
3646	NASDAQ	OMAB	Tue, Jun 1, 2021	51.55	52.32	50.94	51.98
3645	NASDAQ	OMAB	Fri, May 28, 2021	51.25	51.25	50.12	51.02
3644	NASDAQ	OMAB	Thu, May 27, 2021	51.60	51.60	50.19	51.04
3643	NASDAQ	OMAB	Wed, May 26, 2021	50.46	51.33	49.80	51.12
3642	NASDAQ	OMAB	Tue, May 25, 2021	51.85	51.85	49.71	49.85
3641	NASDAQ	OMAB	Mon, May 24, 2021	49.73	51.87	49.73	51.46
3640	NASDAQ	OMAB	Fri, May 21, 2021	51.50	51.50	49.50	49.72
3639	NASDAQ	OMAB	Thu, May 20, 2021	50.62	51.34	49.80	51.20
3638	NASDAQ	OMAB	Wed, May 19, 2021	50.76	51.20	50.01	50.47
3637	NASDAQ	OMAB	Tue, May 18, 2021	52.49	52.49	51.25	51.42
3636	NASDAQ	OMAB	Mon, May 17, 2021	52.29	52.89	51.24	52.10
3635	NASDAQ	OMAB	Fri, May 14, 2021	50.90	52.82	50.90	52.26
3634	NASDAQ	OMAB	Thu, May 13, 2021	50.16	51.06	49.68	50.31
3633	NASDAQ	OMAB	Wed, May 12, 2021	51.03	51.43	49.54	49.91
3632	NASDAQ	OMAB	Tue, May 11, 2021	51.60	52.52	51.01	51.54
3631	NASDAQ	OMAB	Mon, May 10, 2021	49.59	53.58	49.59	51.87
3630	NASDAQ	OMAB	Fri, May 7, 2021	50.46	51.00	50.05	50.26
3629	NASDAQ	OMAB	Thu, May 6, 2021	50.27	50.63	49.78	50.21
3628	NASDAQ	OMAB	Wed, May 5, 2021	51.00	51.05	49.59	50.05
3627	NASDAQ	OMAB	Tue, May 4, 2021	49.94	51.05	49.94	50.72
3626	NASDAQ	OMAB	Mon, May 3, 2021	50.19	51.16	49.46	50.43
3625	NASDAQ	OMAB	Fri, Apr 30, 2021	50.37	50.87	49.59	49.73
3624	NASDAQ	OMAB	Thu, Apr 29, 2021	51.78	51.78	50.02	50.74
3623	NASDAQ	OMAB	Wed, Apr 28, 2021	52.12	52.53	50.63	51.44
3622	NASDAQ	OMAB	Tue, Apr 27, 2021	53.05	53.59	51.34	51.64
3621	NASDAQ	OMAB	Mon, Apr 26, 2021	54.34	54.42	52.78	53.30
3620	NASDAQ	OMAB	Fri, Apr 23, 2021	54.47	54.67	52.96	54.33
3619	NASDAQ	OMAB	Thu, Apr 22, 2021	52.41	54.24	52.39	53.78
3618	NASDAQ	OMAB	Wed, Apr 21, 2021	51.97	52.80	51.65	52.44
3617	NASDAQ	OMAB	Tue, Apr 20, 2021	52.16	52.56	51.17	52.06
3616	NASDAQ	OMAB	Mon, Apr 19, 2021	53.93	53.93	50.99	52.45
3615	NASDAQ	OMAB	Fri, Apr 16, 2021	53.35	54.03	52.50	53.31
3614	NASDAQ	OMAB	Thu, Apr 15, 2021	53.72	53.72	50.69	53.55
3613	NASDAQ	OMAB	Wed, Apr 14, 2021	54.17	54.98	53.06	53.48
3612	NASDAQ	OMAB	Tue, Apr 13, 2021	51.81	54.57	51.31	54.14
3611	NASDAQ	OMAB	Mon, Apr 12, 2021	53.24	53.24	51.27	51.46
3610	NASDAQ	OMAB	Fri, Apr 9, 2021	53.38	53.82	52.68	53.29
3609	NASDAQ	OMAB	Thu, Apr 8, 2021	51.97	53.93	51.36	53.08
3608	NASDAQ	OMAB	Wed, Apr 7, 2021	51.79	52.15	51.00	51.77
3607	NASDAQ	OMAB	Tue, Apr 6, 2021	51.01	52.20	51.01	51.17
3606	NASDAQ	OMAB	Mon, Apr 5, 2021	51.55	52.61	50.31	51.39
3605	NASDAQ	OMAB	Thu, Apr 1, 2021	50.96	52.65	50.08	52.16
3604	NASDAQ	OMAB	Wed, Mar 31, 2021	50.15	51.38	49.54	50.52
3603	NASDAQ	OMAB	Tue, Mar 30, 2021	50.00	50.37	48.41	50.25
3602	NASDAQ	OMAB	Mon, Mar 29, 2021	49.13	53.18	47.86	50.26
3601	NASDAQ	OMAB	Fri, Mar 26, 2021	49.36	51.12	48.26	49.13
3600	NASDAQ	OMAB	Thu, Mar 25, 2021	49.34	50.00	47.52	49.10
3599	NASDAQ	OMAB	Wed, Mar 24, 2021	52.81	53.50	49.56	49.75
3598	NASDAQ	OMAB	Tue, Mar 23, 2021	54.00	54.16	52.35	52.54
3597	NASDAQ	OMAB	Mon, Mar 22, 2021	52.84	54.84	52.13	54.14
3596	NASDAQ	OMAB	Fri, Mar 19, 2021	57.25	57.25	52.93	53.12
3595	NASDAQ	OMAB	Thu, Mar 18, 2021	57.19	60.53	56.70	57.26
3594	NASDAQ	OMAB	Wed, Mar 17, 2021	55.42	59.81	55.01	57.04
3593	NASDAQ	OMAB	Tue, Mar 16, 2021	52.99	56.54	52.01	55.43
3592	NASDAQ	OMAB	Mon, Mar 15, 2021	51.40	53.04	50.37	53.04
3591	NASDAQ	OMAB	Fri, Mar 12, 2021	52.08	52.23	50.20	50.63
3590	NASDAQ	OMAB	Thu, Mar 11, 2021	51.44	52.32	50.82	51.88
3589	NASDAQ	OMAB	Wed, Mar 10, 2021	51.62	52.28	50.62	51.88
3588	NASDAQ	OMAB	Tue, Mar 9, 2021	51.32	51.51	50.08	51.06
3587	NASDAQ	OMAB	Mon, Mar 8, 2021	51.34	51.80	50.17	50.81
3586	NASDAQ	OMAB	Fri, Mar 5, 2021	50.40	51.23	49.09	51.18
3585	NASDAQ	OMAB	Thu, Mar 4, 2021	51.14	51.82	49.50	49.75
3584	NASDAQ	OMAB	Wed, Mar 3, 2021	50.93	52.06	50.33	51.32
3583	NASDAQ	OMAB	Tue, Mar 2, 2021	48.97	50.95	48.80	50.89
3582	NASDAQ	OMAB	Mon, Mar 1, 2021	46.86	49.33	46.86	48.75
3581	NASDAQ	OMAB	Fri, Feb 26, 2021	46.41	47.03	46.12	46.46
3580	NASDAQ	OMAB	Thu, Feb 25, 2021	48.30	48.44	46.05	46.21
3579	NASDAQ	OMAB	Wed, Feb 24, 2021	48.62	49.02	48.18	48.39
3578	NASDAQ	OMAB	Tue, Feb 23, 2021	46.97	48.81	46.77	48.66
3577	NASDAQ	OMAB	Mon, Feb 22, 2021	47.45	47.65	46.34	46.94
3576	NASDAQ	OMAB	Fri, Feb 19, 2021	47.97	48.35	47.43	47.45
3575	NASDAQ	OMAB	Thu, Feb 18, 2021	49.22	49.22	47.19	47.77
3574	NASDAQ	OMAB	Wed, Feb 17, 2021	47.86	49.44	47.18	49.44
3573	NASDAQ	OMAB	Tue, Feb 16, 2021	48.57	49.31	47.59	47.91
3572	NASDAQ	OMAB	Fri, Feb 12, 2021	48.32	48.32	47.55	48.11
3571	NASDAQ	OMAB	Thu, Feb 11, 2021	48.73	49.63	47.75	48.17
3570	NASDAQ	OMAB	Wed, Feb 10, 2021	48.73	49.00	48.14	48.62
3569	NASDAQ	OMAB	Tue, Feb 9, 2021	48.77	48.77	48.01	48.43
3568	NASDAQ	OMAB	Mon, Feb 8, 2021	49.36	49.36	48.36	48.81
3567	NASDAQ	OMAB	Fri, Feb 5, 2021	48.10	48.80	48.04	48.79
3566	NASDAQ	OMAB	Thu, Feb 4, 2021	47.63	47.92	46.80	47.42
3565	NASDAQ	OMAB	Wed, Feb 3, 2021	48.56	48.70	47.05	47.60
3564	NASDAQ	OMAB	Tue, Feb 2, 2021	48.39	49.32	47.95	48.56
3563	NASDAQ	OMAB	Mon, Feb 1, 2021	47.10	48.25	47.01	47.98
3562	NASDAQ	OMAB	Fri, Jan 29, 2021	47.69	47.71	45.08	46.63
3561	NASDAQ	OMAB	Thu, Jan 28, 2021	47.59	47.81	46.59	47.69
3560	NASDAQ	OMAB	Wed, Jan 27, 2021	47.96	47.96	46.26	46.94
3559	NASDAQ	OMAB	Tue, Jan 26, 2021	48.42	49.05	47.79	48.73
3558	NASDAQ	OMAB	Mon, Jan 25, 2021	47.65	48.50	46.49	48.00
3557	NASDAQ	OMAB	Fri, Jan 22, 2021	49.23	49.23	46.71	47.89
3556	NASDAQ	OMAB	Thu, Jan 21, 2021	50.73	50.73	47.88	49.59
3555	NASDAQ	OMAB	Wed, Jan 20, 2021	51.01	51.52	49.83	50.77
3554	NASDAQ	OMAB	Tue, Jan 19, 2021	51.00	51.81	50.59	50.75
3553	NASDAQ	OMAB	Fri, Jan 15, 2021	51.96	52.28	50.82	50.95
3552	NASDAQ	OMAB	Thu, Jan 14, 2021	50.79	52.86	50.74	52.68
3551	NASDAQ	OMAB	Wed, Jan 13, 2021	52.13	52.51	50.63	50.74
3550	NASDAQ	OMAB	Tue, Jan 12, 2021	52.50	53.18	52.07	52.12
3549	NASDAQ	OMAB	Mon, Jan 11, 2021	53.43	53.43	51.83	52.40
3548	NASDAQ	OMAB	Fri, Jan 8, 2021	54.77	55.13	53.16	53.83
3547	NASDAQ	OMAB	Thu, Jan 7, 2021	55.03	55.20	54.22	54.32
3546	NASDAQ	OMAB	Wed, Jan 6, 2021	52.05	55.15	52.05	54.84
3545	NASDAQ	OMAB	Tue, Jan 5, 2021	51.45	52.21	51.45	52.06
3544	NASDAQ	OMAB	Mon, Jan 4, 2021	52.39	52.74	51.21	51.37
3543	NASDAQ	OMAB	Thu, Dec 31, 2020	52.11	52.11	49.80	51.68
3542	NASDAQ	OMAB	Wed, Dec 30, 2020	51.93	52.75	51.92	52.01
3541	NASDAQ	OMAB	Tue, Dec 29, 2020	50.58	51.89	50.21	51.61
3540	NASDAQ	OMAB	Mon, Dec 28, 2020	51.40	51.40	49.50	50.18
3539	NASDAQ	OMAB	Thu, Dec 24, 2020	51.80	51.84	51.02	51.09
3538	NASDAQ	OMAB	Wed, Dec 23, 2020	49.97	52.01	49.97	51.54
3537	NASDAQ	OMAB	Tue, Dec 22, 2020	49.96	49.96	48.50	49.51
3536	NASDAQ	OMAB	Mon, Dec 21, 2020	50.76	50.98	49.41	49.78
3535	NASDAQ	OMAB	Fri, Dec 18, 2020	52.34	52.83	51.37	52.03
3534	NASDAQ	OMAB	Thu, Dec 17, 2020	50.62	52.94	50.11	52.14
3533	NASDAQ	OMAB	Wed, Dec 16, 2020	48.99	50.55	48.75	50.42
3532	NASDAQ	OMAB	Tue, Dec 15, 2020	49.05	49.45	48.32	48.84
3531	NASDAQ	OMAB	Mon, Dec 14, 2020	49.62	50.76	48.71	48.94
3530	NASDAQ	OMAB	Fri, Dec 11, 2020	47.81	50.33	47.44	50.23
3529	NASDAQ	OMAB	Thu, Dec 10, 2020	48.88	50.27	47.99	48.31
3528	NASDAQ	OMAB	Wed, Dec 9, 2020	49.53	50.55	49.05	49.21
3527	NASDAQ	OMAB	Tue, Dec 8, 2020	49.07	49.93	48.67	49.02
3526	NASDAQ	OMAB	Mon, Dec 7, 2020	51.53	52.16	49.33	49.70
3525	NASDAQ	OMAB	Fri, Dec 4, 2020	52.34	53.21	51.34	51.68
3524	NASDAQ	OMAB	Thu, Dec 3, 2020	53.42	53.47	51.97	52.34
3523	NASDAQ	OMAB	Wed, Dec 2, 2020	52.84	53.37	52.22	53.00
3522	NASDAQ	OMAB	Tue, Dec 1, 2020	47.62	52.91	47.15	52.72
3521	NASDAQ	OMAB	Mon, Nov 30, 2020	47.24	47.70	46.22	46.56
3520	NASDAQ	OMAB	Fri, Nov 27, 2020	48.07	49.21	46.57	47.51
3519	NASDAQ	OMAB	Wed, Nov 25, 2020	49.94	49.94	48.18	48.32
3518	NASDAQ	OMAB	Tue, Nov 24, 2020	48.97	49.98	48.95	49.25
3517	NASDAQ	OMAB	Mon, Nov 23, 2020	48.32	48.95	47.91	48.30
3516	NASDAQ	OMAB	Fri, Nov 20, 2020	48.23	48.49	47.77	48.00
3515	NASDAQ	OMAB	Thu, Nov 19, 2020	47.53	48.30	47.53	48.25
3514	NASDAQ	OMAB	Wed, Nov 18, 2020	47.64	48.48	47.43	47.76
3513	NASDAQ	OMAB	Tue, Nov 17, 2020	47.42	47.58	46.70	47.51
3512	NASDAQ	OMAB	Mon, Nov 16, 2020	47.37	49.56	47.10	47.64
3511	NASDAQ	OMAB	Fri, Nov 13, 2020	45.87	46.29	45.45	46.29
3510	NASDAQ	OMAB	Thu, Nov 12, 2020	45.55	46.29	45.13	45.49
3509	NASDAQ	OMAB	Wed, Nov 11, 2020	45.18	46.00	44.84	45.95
3508	NASDAQ	OMAB	Tue, Nov 10, 2020	46.11	47.16	44.95	45.02
3507	NASDAQ	OMAB	Mon, Nov 9, 2020	43.89	46.90	43.89	46.29
3506	NASDAQ	OMAB	Fri, Nov 6, 2020	41.22	42.13	40.93	41.17
3505	NASDAQ	OMAB	Thu, Nov 5, 2020	40.08	41.57	40.08	41.15
3504	NASDAQ	OMAB	Wed, Nov 4, 2020	37.74	40.37	37.61	39.61
3503	NASDAQ	OMAB	Tue, Nov 3, 2020	36.54	38.49	36.54	37.96
3502	NASDAQ	OMAB	Mon, Nov 2, 2020	36.40	36.40	35.84	36.01
3501	NASDAQ	OMAB	Fri, Oct 30, 2020	35.50	36.20	35.13	36.18
3500	NASDAQ	OMAB	Thu, Oct 29, 2020	36.92	37.00	35.39	35.61
3499	NASDAQ	OMAB	Wed, Oct 28, 2020	38.22	38.23	36.74	37.06
3498	NASDAQ	OMAB	Tue, Oct 27, 2020	39.10	39.63	38.90	39.10
3497	NASDAQ	OMAB	Mon, Oct 26, 2020	40.59	40.59	38.60	39.20
3496	NASDAQ	OMAB	Fri, Oct 23, 2020	40.51	41.64	40.51	40.98
3495	NASDAQ	OMAB	Thu, Oct 22, 2020	40.05	40.45	39.77	40.16
3494	NASDAQ	OMAB	Wed, Oct 21, 2020	40.88	41.10	39.88	39.93
3493	NASDAQ	OMAB	Tue, Oct 20, 2020	38.51	40.92	38.51	40.51
3492	NASDAQ	OMAB	Mon, Oct 19, 2020	38.34	38.70	38.05	38.44
3491	NASDAQ	OMAB	Fri, Oct 16, 2020	38.26	38.38	37.58	38.02
3490	NASDAQ	OMAB	Thu, Oct 15, 2020	37.59	38.81	37.59	38.21
3489	NASDAQ	OMAB	Wed, Oct 14, 2020	38.10	38.42	37.90	38.16
3488	NASDAQ	OMAB	Tue, Oct 13, 2020	38.48	38.75	37.93	38.19
3487	NASDAQ	OMAB	Mon, Oct 12, 2020	38.39	38.92	38.04	38.80
3486	NASDAQ	OMAB	Fri, Oct 9, 2020	38.09	38.50	37.62	38.12
3485	NASDAQ	OMAB	Thu, Oct 8, 2020	37.92	38.57	37.61	38.08
3484	NASDAQ	OMAB	Wed, Oct 7, 2020	37.04	37.90	37.04	37.51
3483	NASDAQ	OMAB	Tue, Oct 6, 2020	37.47	38.19	36.70	36.93
3482	NASDAQ	OMAB	Mon, Oct 5, 2020	37.10	37.80	37.01	37.42
3481	NASDAQ	OMAB	Fri, Oct 2, 2020	35.99	37.05	35.82	36.73
3480	NASDAQ	OMAB	Thu, Oct 1, 2020	36.42	36.91	35.87	36.21
3479	NASDAQ	OMAB	Wed, Sep 30, 2020	36.31	37.43	36.31	36.76
3478	NASDAQ	OMAB	Tue, Sep 29, 2020	36.66	37.12	36.32	36.40
3477	NASDAQ	OMAB	Mon, Sep 28, 2020	35.94	36.72	34.98	36.59
3476	NASDAQ	OMAB	Fri, Sep 25, 2020	35.53	36.08	34.81	35.61
3475	NASDAQ	OMAB	Thu, Sep 24, 2020	33.62	36.09	33.25	35.61
3474	NASDAQ	OMAB	Wed, Sep 23, 2020	34.67	35.21	33.50	33.84
3473	NASDAQ	OMAB	Tue, Sep 22, 2020	35.34	35.63	34.61	34.67
3472	NASDAQ	OMAB	Mon, Sep 21, 2020	36.51	36.51	34.73	35.30
3471	NASDAQ	OMAB	Fri, Sep 18, 2020	37.55	37.75	37.03	37.33
3470	NASDAQ	OMAB	Thu, Sep 17, 2020	37.55	37.65	36.95	37.55
3469	NASDAQ	OMAB	Wed, Sep 16, 2020	37.70	38.79	37.50	38.08
3468	NASDAQ	OMAB	Tue, Sep 15, 2020	38.49	38.55	37.51	37.65
3467	NASDAQ	OMAB	Mon, Sep 14, 2020	37.94	38.25	37.37	38.11
3466	NASDAQ	OMAB	Fri, Sep 11, 2020	36.66	37.67	36.50	36.85
3465	NASDAQ	OMAB	Thu, Sep 10, 2020	37.47	37.98	36.50	36.75
3464	NASDAQ	OMAB	Wed, Sep 9, 2020	37.69	37.69	37.05	37.29
3463	NASDAQ	OMAB	Tue, Sep 8, 2020	37.26	38.39	36.81	37.17
3462	NASDAQ	OMAB	Fri, Sep 4, 2020	36.76	37.81	36.45	37.50
3461	NASDAQ	OMAB	Thu, Sep 3, 2020	37.07	37.43	36.51	36.58
3460	NASDAQ	OMAB	Wed, Sep 2, 2020	37.39	37.63	36.48	37.21
3459	NASDAQ	OMAB	Tue, Sep 1, 2020	36.48	37.47	36.23	37.47
3458	NASDAQ	OMAB	Mon, Aug 31, 2020	37.20	37.49	36.30	36.46
3457	NASDAQ	OMAB	Fri, Aug 28, 2020	35.95	37.62	35.89	37.54
3456	NASDAQ	OMAB	Thu, Aug 27, 2020	35.20	36.00	35.20	35.64
3455	NASDAQ	OMAB	Wed, Aug 26, 2020	36.90	36.92	35.33	35.33
3454	NASDAQ	OMAB	Tue, Aug 25, 2020	36.17	37.04	35.73	36.90
3453	NASDAQ	OMAB	Mon, Aug 24, 2020	35.96	36.58	35.68	35.82
3452	NASDAQ	OMAB	Fri, Aug 21, 2020	36.59	36.60	35.33	35.65
3451	NASDAQ	OMAB	Thu, Aug 20, 2020	37.67	37.67	36.11	36.59
3450	NASDAQ	OMAB	Wed, Aug 19, 2020	36.97	37.63	36.55	37.10
3449	NASDAQ	OMAB	Tue, Aug 18, 2020	38.91	38.91	36.49	36.79
3448	NASDAQ	OMAB	Mon, Aug 17, 2020	39.34	39.61	38.18	38.60
3447	NASDAQ	OMAB	Fri, Aug 14, 2020	37.79	39.34	37.53	39.34
3446	NASDAQ	OMAB	Thu, Aug 13, 2020	37.24	38.01	36.86	37.76
3445	NASDAQ	OMAB	Wed, Aug 12, 2020	38.07	38.79	37.17	37.49
3444	NASDAQ	OMAB	Tue, Aug 11, 2020	37.90	38.20	37.19	37.75
3443	NASDAQ	OMAB	Mon, Aug 10, 2020	34.13	36.94	34.12	36.89
3442	NASDAQ	OMAB	Fri, Aug 7, 2020	34.29	34.30	33.71	34.07
3441	NASDAQ	OMAB	Thu, Aug 6, 2020	32.94	34.63	32.37	34.59
3440	NASDAQ	OMAB	Wed, Aug 5, 2020	32.70	33.18	32.14	32.37
3439	NASDAQ	OMAB	Tue, Aug 4, 2020	32.50	32.86	32.16	32.51
3438	NASDAQ	OMAB	Mon, Aug 3, 2020	33.30	33.30	32.36	32.60
3437	NASDAQ	OMAB	Fri, Jul 31, 2020	33.04	33.30	32.11	33.26
3436	NASDAQ	OMAB	Thu, Jul 30, 2020	33.67	33.67	32.71	32.92
3435	NASDAQ	OMAB	Wed, Jul 29, 2020	33.60	34.24	33.44	34.15
3434	NASDAQ	OMAB	Tue, Jul 28, 2020	34.00	34.00	32.61	33.60
3433	NASDAQ	OMAB	Mon, Jul 27, 2020	33.60	34.12	33.28	34.01
3432	NASDAQ	OMAB	Fri, Jul 24, 2020	34.79	35.12	33.57	33.63
3431	NASDAQ	OMAB	Thu, Jul 23, 2020	35.20	35.60	34.78	35.13
3430	NASDAQ	OMAB	Wed, Jul 22, 2020	34.56	35.04	34.12	35.03
3429	NASDAQ	OMAB	Tue, Jul 21, 2020	33.21	35.11	33.21	34.43
3428	NASDAQ	OMAB	Mon, Jul 20, 2020	34.03	34.04	32.92	33.15
3427	NASDAQ	OMAB	Fri, Jul 17, 2020	34.80	34.96	33.69	34.03
3426	NASDAQ	OMAB	Thu, Jul 16, 2020	35.38	35.50	34.50	34.78
3425	NASDAQ	OMAB	Wed, Jul 15, 2020	34.69	35.99	34.69	35.51
3424	NASDAQ	OMAB	Tue, Jul 14, 2020	34.49	34.68	33.81	34.18
3423	NASDAQ	OMAB	Mon, Jul 13, 2020	35.47	35.47	34.63	34.64
3422	NASDAQ	OMAB	Fri, Jul 10, 2020	35.47	35.47	34.38	34.93
3421	NASDAQ	OMAB	Thu, Jul 9, 2020	37.35	37.56	35.45	35.45
3420	NASDAQ	OMAB	Wed, Jul 8, 2020	36.68	37.59	36.68	37.24
3419	NASDAQ	OMAB	Tue, Jul 7, 2020	37.92	38.05	36.80	36.96
3418	NASDAQ	OMAB	Mon, Jul 6, 2020	38.73	39.13	37.94	38.31
3417	NASDAQ	OMAB	Thu, Jul 2, 2020	38.03	39.24	37.72	37.84
3416	NASDAQ	OMAB	Wed, Jul 1, 2020	37.13	37.86	36.91	37.49
3415	NASDAQ	OMAB	Tue, Jun 30, 2020	36.84	37.48	36.42	37.15
3414	NASDAQ	OMAB	Mon, Jun 29, 2020	36.83	37.07	36.18	37.07
3413	NASDAQ	OMAB	Fri, Jun 26, 2020	36.57	36.77	36.01	36.50
3412	NASDAQ	OMAB	Thu, Jun 25, 2020	36.77	36.97	36.16	36.85
3411	NASDAQ	OMAB	Wed, Jun 24, 2020	37.86	37.86	36.22	37.08
3410	NASDAQ	OMAB	Tue, Jun 23, 2020	36.47	38.74	36.36	38.35
3409	NASDAQ	OMAB	Mon, Jun 22, 2020	36.63	36.65	35.83	36.01
3408	NASDAQ	OMAB	Fri, Jun 19, 2020	35.89	37.15	35.74	36.63
3407	NASDAQ	OMAB	Thu, Jun 18, 2020	36.67	36.81	35.09	35.25
3406	NASDAQ	OMAB	Wed, Jun 17, 2020	38.01	38.24	36.71	36.97
3405	NASDAQ	OMAB	Tue, Jun 16, 2020	37.43	38.16	36.07	37.76
3404	NASDAQ	OMAB	Mon, Jun 15, 2020	34.01	36.72	34.01	36.40
3403	NASDAQ	OMAB	Fri, Jun 12, 2020	36.97	37.69	34.67	35.52
3402	NASDAQ	OMAB	Thu, Jun 11, 2020	37.00	37.31	35.01	35.33
3401	NASDAQ	OMAB	Wed, Jun 10, 2020	40.26	41.07	38.82	38.97
3400	NASDAQ	OMAB	Tue, Jun 9, 2020	43.05	43.05	40.91	41.49
3399	NASDAQ	OMAB	Mon, Jun 8, 2020	43.42	44.62	43.42	44.06
3398	NASDAQ	OMAB	Fri, Jun 5, 2020	43.12	44.52	42.92	43.74
3397	NASDAQ	OMAB	Thu, Jun 4, 2020	41.45	41.91	40.76	41.81
3396	NASDAQ	OMAB	Wed, Jun 3, 2020	40.01	41.99	40.01	41.74
3395	NASDAQ	OMAB	Tue, Jun 2, 2020	38.47	40.57	38.00	40.39
3394	NASDAQ	OMAB	Mon, Jun 1, 2020	35.42	37.43	35.41	37.42
3393	NASDAQ	OMAB	Fri, May 29, 2020	35.86	35.86	34.24	35.25
3392	NASDAQ	OMAB	Thu, May 28, 2020	36.02	36.27	34.51	34.96
3391	NASDAQ	OMAB	Wed, May 27, 2020	35.28	36.29	34.33	36.11
3390	NASDAQ	OMAB	Tue, May 26, 2020	31.99	34.98	31.99	34.92
3389	NASDAQ	OMAB	Fri, May 22, 2020	30.62	31.48	30.51	31.37
3388	NASDAQ	OMAB	Thu, May 21, 2020	31.06	31.69	30.78	30.81
3387	NASDAQ	OMAB	Wed, May 20, 2020	30.24	31.26	30.01	31.13
3386	NASDAQ	OMAB	Tue, May 19, 2020	30.92	31.30	29.41	29.78
3385	NASDAQ	OMAB	Mon, May 18, 2020	29.44	30.99	29.20	30.94
3384	NASDAQ	OMAB	Fri, May 15, 2020	29.65	29.67	27.85	28.51
3383	NASDAQ	OMAB	Thu, May 14, 2020	29.28	29.71	28.12	29.63
3382	NASDAQ	OMAB	Wed, May 13, 2020	30.23	30.79	29.38	29.79
3381	NASDAQ	OMAB	Tue, May 12, 2020	31.02	31.09	30.29	30.45
3380	NASDAQ	OMAB	Mon, May 11, 2020	31.28	31.85	30.43	30.90
3379	NASDAQ	OMAB	Fri, May 8, 2020	30.98	31.96	30.98	31.49
3378	NASDAQ	OMAB	Thu, May 7, 2020	31.06	31.60	30.50	30.71
3377	NASDAQ	OMAB	Wed, May 6, 2020	30.45	31.25	29.07	30.71
3376	NASDAQ	OMAB	Tue, May 5, 2020	30.06	30.74	29.95	30.28
3375	NASDAQ	OMAB	Mon, May 4, 2020	26.50	29.68	26.41	29.60
3374	NASDAQ	OMAB	Fri, May 1, 2020	28.50	28.60	26.64	27.03
3373	NASDAQ	OMAB	Thu, Apr 30, 2020	29.50	29.50	28.13	29.04
3372	NASDAQ	OMAB	Wed, Apr 29, 2020	28.59	29.80	28.01	28.64
3371	NASDAQ	OMAB	Tue, Apr 28, 2020	26.82	27.55	26.72	27.32
3370	NASDAQ	OMAB	Mon, Apr 27, 2020	26.91	27.36	25.88	26.21
3369	NASDAQ	OMAB	Fri, Apr 24, 2020	27.62	27.62	26.24	26.42
3368	NASDAQ	OMAB	Thu, Apr 23, 2020	27.62	27.75	26.99	27.41
3367	NASDAQ	OMAB	Wed, Apr 22, 2020	28.49	28.49	26.87	27.27
3366	NASDAQ	OMAB	Tue, Apr 21, 2020	28.80	29.59	27.21	27.66
3365	NASDAQ	OMAB	Mon, Apr 20, 2020	29.27	29.89	28.77	29.70
3364	NASDAQ	OMAB	Fri, Apr 17, 2020	29.41	30.27	28.90	29.66
3363	NASDAQ	OMAB	Thu, Apr 16, 2020	27.83	28.23	27.34	27.86
3362	NASDAQ	OMAB	Wed, Apr 15, 2020	28.46	28.64	27.52	27.77
3361	NASDAQ	OMAB	Tue, Apr 14, 2020	30.01	30.01	28.51	29.47
3360	NASDAQ	OMAB	Mon, Apr 13, 2020	27.70	28.82	26.20	28.82
3359	NASDAQ	OMAB	Thu, Apr 9, 2020	26.40	28.80	25.43	27.68
3358	NASDAQ	OMAB	Wed, Apr 8, 2020	25.07	25.55	24.50	24.81
3357	NASDAQ	OMAB	Tue, Apr 7, 2020	25.60	27.83	24.28	24.42
3356	NASDAQ	OMAB	Mon, Apr 6, 2020	23.00	24.90	23.00	24.84
3355	NASDAQ	OMAB	Fri, Apr 3, 2020	23.73	23.85	22.13	22.74
3354	NASDAQ	OMAB	Thu, Apr 2, 2020	23.50	25.78	23.48	23.53
3353	NASDAQ	OMAB	Wed, Apr 1, 2020	26.80	27.08	23.30	23.45
3352	NASDAQ	OMAB	Tue, Mar 31, 2020	27.06	27.72	26.55	26.94
3351	NASDAQ	OMAB	Mon, Mar 30, 2020	26.76	29.39	26.21	26.44
3350	NASDAQ	OMAB	Fri, Mar 27, 2020	26.82	28.48	26.00	27.00
3349	NASDAQ	OMAB	Thu, Mar 26, 2020	25.00	28.00	24.84	27.95
3348	NASDAQ	OMAB	Wed, Mar 25, 2020	23.32	24.99	23.00	24.86
3347	NASDAQ	OMAB	Tue, Mar 24, 2020	21.63	24.06	21.63	22.96
3346	NASDAQ	OMAB	Mon, Mar 23, 2020	24.37	24.57	20.55	20.83
3345	NASDAQ	OMAB	Fri, Mar 20, 2020	25.02	26.33	24.16	24.42
3344	NASDAQ	OMAB	Thu, Mar 19, 2020	26.46	26.46	24.44	24.78
3343	NASDAQ	OMAB	Wed, Mar 18, 2020	26.30	27.86	25.70	26.41
3342	NASDAQ	OMAB	Tue, Mar 17, 2020	29.68	30.77	25.67	29.29
3341	NASDAQ	OMAB	Mon, Mar 16, 2020	32.66	32.66	29.42	29.57
3340	NASDAQ	OMAB	Fri, Mar 13, 2020	37.74	38.31	34.66	36.46
3339	NASDAQ	OMAB	Thu, Mar 12, 2020	38.98	39.61	33.90	36.66
3338	NASDAQ	OMAB	Wed, Mar 11, 2020	44.42	44.58	41.57	42.04
3337	NASDAQ	OMAB	Tue, Mar 10, 2020	45.20	45.98	44.15	45.68
3336	NASDAQ	OMAB	Mon, Mar 9, 2020	45.81	45.81	42.28	43.61
3335	NASDAQ	OMAB	Fri, Mar 6, 2020	50.14	50.42	48.71	48.97
3334	NASDAQ	OMAB	Thu, Mar 5, 2020	52.13	52.46	51.67	51.68
3333	NASDAQ	OMAB	Wed, Mar 4, 2020	53.47	54.19	53.05	53.39
3332	NASDAQ	OMAB	Tue, Mar 3, 2020	53.94	55.16	52.40	52.57
3331	NASDAQ	OMAB	Mon, Mar 2, 2020	52.39	54.00	51.71	53.65
3330	NASDAQ	OMAB	Fri, Feb 28, 2020	50.98	52.76	50.04	52.08
3329	NASDAQ	OMAB	Thu, Feb 27, 2020	55.17	55.60	50.96	52.23
3328	NASDAQ	OMAB	Wed, Feb 26, 2020	61.56	61.58	56.94	57.10
3327	NASDAQ	OMAB	Tue, Feb 25, 2020	64.34	64.34	61.20	61.37
3326	NASDAQ	OMAB	Mon, Feb 24, 2020	63.67	64.02	62.80	63.70
3325	NASDAQ	OMAB	Fri, Feb 21, 2020	65.25	66.76	64.75	66.15
3324	NASDAQ	OMAB	Thu, Feb 20, 2020	66.66	66.66	64.64	65.60
3323	NASDAQ	OMAB	Wed, Feb 19, 2020	66.51	67.07	65.71	66.94
3322	NASDAQ	OMAB	Tue, Feb 18, 2020	64.75	66.42	64.42	66.20
3321	NASDAQ	OMAB	Fri, Feb 14, 2020	65.48	65.63	62.52	64.60
3320	NASDAQ	OMAB	Thu, Feb 13, 2020	64.66	65.90	59.59	65.77
3319	NASDAQ	OMAB	Wed, Feb 12, 2020	64.00	65.49	62.95	64.73
3318	NASDAQ	OMAB	Tue, Feb 11, 2020	61.54	63.94	60.83	63.75
3317	NASDAQ	OMAB	Mon, Feb 10, 2020	61.06	63.04	60.59	61.41
3316	NASDAQ	OMAB	Fri, Feb 7, 2020	61.06	61.83	60.57	61.58
3315	NASDAQ	OMAB	Thu, Feb 6, 2020	62.35	62.35	61.66	61.94
3314	NASDAQ	OMAB	Wed, Feb 5, 2020	62.45	62.75	61.73	62.01
3313	NASDAQ	OMAB	Tue, Feb 4, 2020	62.83	63.11	61.54	61.83
3312	NASDAQ	OMAB	Mon, Feb 3, 2020	61.06	62.31	61.06	61.84
3311	NASDAQ	OMAB	Fri, Jan 31, 2020	60.93	61.08	60.05	60.74
3310	NASDAQ	OMAB	Thu, Jan 30, 2020	60.17	61.72	59.86	61.45
3309	NASDAQ	OMAB	Wed, Jan 29, 2020	61.69	62.05	60.68	61.12
3308	NASDAQ	OMAB	Tue, Jan 28, 2020	60.36	61.60	60.36	61.42
3307	NASDAQ	OMAB	Mon, Jan 27, 2020	60.36	60.36	59.21	59.97
3306	NASDAQ	OMAB	Fri, Jan 24, 2020	61.89	61.98	60.20	61.63
3305	NASDAQ	OMAB	Thu, Jan 23, 2020	62.79	62.83	61.50	61.92
3304	NASDAQ	OMAB	Wed, Jan 22, 2020	63.51	63.61	62.87	63.00
3303	NASDAQ	OMAB	Tue, Jan 21, 2020	64.29	64.32	62.94	63.07
3302	NASDAQ	OMAB	Fri, Jan 17, 2020	64.18	64.76	62.55	64.57
3301	NASDAQ	OMAB	Thu, Jan 16, 2020	63.05	64.80	63.05	64.04
3300	NASDAQ	OMAB	Wed, Jan 15, 2020	61.67	62.80	61.43	62.63
3299	NASDAQ	OMAB	Tue, Jan 14, 2020	61.51	61.92	61.22	61.85
3298	NASDAQ	OMAB	Mon, Jan 13, 2020	60.94	61.73	60.79	61.55
3297	NASDAQ	OMAB	Fri, Jan 10, 2020	60.08	61.06	60.08	60.54
3296	NASDAQ	OMAB	Thu, Jan 9, 2020	60.29	60.37	59.42	59.61
3295	NASDAQ	OMAB	Wed, Jan 8, 2020	58.99	60.10	58.68	59.86
3294	NASDAQ	OMAB	Tue, Jan 7, 2020	59.44	59.44	58.37	58.92
3293	NASDAQ	OMAB	Mon, Jan 6, 2020	59.86	60.04	58.60	59.44
3292	NASDAQ	OMAB	Fri, Jan 3, 2020	60.01	60.55	59.60	59.77
3291	NASDAQ	OMAB	Thu, Jan 2, 2020	59.73	60.73	58.38	60.73
3290	NASDAQ	OMAB	Tue, Dec 31, 2019	59.52	60.06	59.29	59.94
3289	NASDAQ	OMAB	Mon, Dec 30, 2019	60.73	61.01	59.14	59.64
3288	NASDAQ	OMAB	Fri, Dec 27, 2019	61.21	61.40	60.56	60.93
3287	NASDAQ	OMAB	Thu, Dec 26, 2019	61.04	61.05	60.11	61.05
3286	NASDAQ	OMAB	Tue, Dec 24, 2019	60.11	60.83	60.11	60.71
3285	NASDAQ	OMAB	Mon, Dec 23, 2019	60.97	61.12	59.43	60.11
3284	NASDAQ	OMAB	Fri, Dec 20, 2019	60.41	60.81	59.63	60.74
3283	NASDAQ	OMAB	Thu, Dec 19, 2019	61.46	61.57	60.37	60.40
3282	NASDAQ	OMAB	Wed, Dec 18, 2019	60.97	61.90	60.49	61.17
3281	NASDAQ	OMAB	Tue, Dec 17, 2019	62.85	62.85	59.81	60.70
3280	NASDAQ	OMAB	Mon, Dec 16, 2019	61.84	62.71	61.21	62.49
3279	NASDAQ	OMAB	Fri, Dec 13, 2019	56.78	61.64	56.78	61.21
3278	NASDAQ	OMAB	Thu, Dec 12, 2019	55.92	56.72	55.92	56.62
3277	NASDAQ	OMAB	Wed, Dec 11, 2019	55.30	56.06	55.24	55.82
3276	NASDAQ	OMAB	Tue, Dec 10, 2019	54.10	55.16	54.07	55.15
3275	NASDAQ	OMAB	Mon, Dec 9, 2019	53.36	54.34	53.36	54.16
3274	NASDAQ	OMAB	Fri, Dec 6, 2019	53.58	53.65	53.09	53.47
3273	NASDAQ	OMAB	Thu, Dec 5, 2019	52.75	53.39	52.75	53.21
3272	NASDAQ	OMAB	Wed, Dec 4, 2019	52.97	53.25	52.63	52.85
3271	NASDAQ	OMAB	Tue, Dec 3, 2019	51.92	52.84	51.92	52.69
3270	NASDAQ	OMAB	Mon, Dec 2, 2019	53.22	53.22	52.29	52.42
3269	NASDAQ	OMAB	Fri, Nov 29, 2019	54.12	54.73	53.00	53.21
3268	NASDAQ	OMAB	Wed, Nov 27, 2019	54.64	54.64	53.97	54.29
3267	NASDAQ	OMAB	Tue, Nov 26, 2019	54.05	54.57	53.91	54.55
3266	NASDAQ	OMAB	Mon, Nov 25, 2019	54.24	54.52	53.82	54.18
3265	NASDAQ	OMAB	Fri, Nov 22, 2019	53.78	55.09	53.05	54.43
3264	NASDAQ	OMAB	Thu, Nov 21, 2019	54.35	54.35	53.52	53.57
3263	NASDAQ	OMAB	Wed, Nov 20, 2019	55.00	55.13	53.92	54.48
3262	NASDAQ	OMAB	Tue, Nov 19, 2019	55.12	55.57	55.05	55.28
3261	NASDAQ	OMAB	Mon, Nov 18, 2019	54.80	55.13	54.71	54.89
3260	NASDAQ	OMAB	Fri, Nov 15, 2019	54.56	55.36	54.52	55.19
3259	NASDAQ	OMAB	Thu, Nov 14, 2019	54.84	55.21	53.93	54.10
3258	NASDAQ	OMAB	Wed, Nov 13, 2019	54.55	55.16	54.45	55.05
3257	NASDAQ	OMAB	Tue, Nov 12, 2019	55.49	55.57	54.55	54.87
3256	NASDAQ	OMAB	Mon, Nov 11, 2019	55.22	55.72	54.91	55.57
3255	NASDAQ	OMAB	Fri, Nov 8, 2019	54.94	55.50	54.77	55.36
3254	NASDAQ	OMAB	Thu, Nov 7, 2019	54.96	55.50	54.38	55.18
3253	NASDAQ	OMAB	Wed, Nov 6, 2019	53.71	55.34	53.71	54.70
3252	NASDAQ	OMAB	Tue, Nov 5, 2019	54.20	54.40	53.53	53.86
3251	NASDAQ	OMAB	Mon, Nov 4, 2019	55.10	55.10	54.10	54.19
3250	NASDAQ	OMAB	Fri, Nov 1, 2019	56.09	56.09	54.61	54.78
3249	NASDAQ	OMAB	Thu, Oct 31, 2019	55.37	56.35	54.88	55.70
3248	NASDAQ	OMAB	Wed, Oct 30, 2019	56.00	56.47	54.70	55.38
3247	NASDAQ	OMAB	Tue, Oct 29, 2019	54.90	56.19	54.17	55.92
3246	NASDAQ	OMAB	Mon, Oct 28, 2019	53.58	54.41	52.99	53.99
3245	NASDAQ	OMAB	Fri, Oct 25, 2019	52.90	53.32	52.69	53.11
3244	NASDAQ	OMAB	Thu, Oct 24, 2019	53.23	53.48	52.68	53.23
3243	NASDAQ	OMAB	Wed, Oct 23, 2019	53.43	53.48	52.38	52.71
3242	NASDAQ	OMAB	Tue, Oct 22, 2019	53.17	54.14	52.76	53.35
3241	NASDAQ	OMAB	Mon, Oct 21, 2019	51.83	52.94	51.83	52.78
3240	NASDAQ	OMAB	Fri, Oct 18, 2019	52.56	54.64	51.73	52.10
3239	NASDAQ	OMAB	Thu, Oct 17, 2019	51.99	52.67	51.37	52.03
3238	NASDAQ	OMAB	Wed, Oct 16, 2019	50.77	51.68	50.69	51.63
3237	NASDAQ	OMAB	Tue, Oct 15, 2019	51.27	51.52	50.63	50.65
3236	NASDAQ	OMAB	Mon, Oct 14, 2019	51.30	51.55	51.16	51.38
3235	NASDAQ	OMAB	Fri, Oct 11, 2019	50.96	51.61	50.45	51.26
3234	NASDAQ	OMAB	Thu, Oct 10, 2019	49.35	50.11	48.60	49.92
3233	NASDAQ	OMAB	Wed, Oct 9, 2019	48.38	49.38	48.38	49.09
3232	NASDAQ	OMAB	Tue, Oct 8, 2019	48.22	49.23	47.87	48.05
3231	NASDAQ	OMAB	Mon, Oct 7, 2019	48.97	49.31	47.91	48.15
3230	NASDAQ	OMAB	Fri, Oct 4, 2019	48.31	49.06	48.29	48.95
3229	NASDAQ	OMAB	Thu, Oct 3, 2019	47.62	48.37	47.59	48.24
3228	NASDAQ	OMAB	Wed, Oct 2, 2019	47.63	47.88	47.12	47.62
3227	NASDAQ	OMAB	Tue, Oct 1, 2019	47.54	48.08	47.54	48.02
3226	NASDAQ	OMAB	Mon, Sep 30, 2019	46.90	47.65	46.83	47.55
3225	NASDAQ	OMAB	Fri, Sep 27, 2019	46.74	47.39	46.54	46.58
3224	NASDAQ	OMAB	Thu, Sep 26, 2019	46.89	46.92	46.62	46.73
3223	NASDAQ	OMAB	Wed, Sep 25, 2019	47.78	47.86	46.59	46.99
3222	NASDAQ	OMAB	Tue, Sep 24, 2019	48.02	48.49	47.82	47.96
3221	NASDAQ	OMAB	Mon, Sep 23, 2019	47.71	48.02	47.37	47.71
3220	NASDAQ	OMAB	Fri, Sep 20, 2019	47.65	48.30	47.45	47.91
3219	NASDAQ	OMAB	Thu, Sep 19, 2019	47.68	47.99	47.09	47.53
3218	NASDAQ	OMAB	Wed, Sep 18, 2019	47.31	47.82	47.31	47.79
3217	NASDAQ	OMAB	Tue, Sep 17, 2019	46.84	47.67	46.78	47.61
3216	NASDAQ	OMAB	Mon, Sep 16, 2019	47.21	47.97	47.03	47.11
3215	NASDAQ	OMAB	Fri, Sep 13, 2019	47.23	47.88	47.23	47.61
3214	NASDAQ	OMAB	Thu, Sep 12, 2019	47.49	47.88	47.21	47.42
3213	NASDAQ	OMAB	Wed, Sep 11, 2019	47.55	47.64	47.43	47.48
3212	NASDAQ	OMAB	Tue, Sep 10, 2019	47.14	47.98	47.14	47.71
3211	NASDAQ	OMAB	Mon, Sep 9, 2019	48.47	48.47	47.07	47.45
3210	NASDAQ	OMAB	Fri, Sep 6, 2019	48.13	49.07	48.02	48.17
3209	NASDAQ	OMAB	Thu, Sep 5, 2019	47.14	48.00	46.83	47.90
3208	NASDAQ	OMAB	Wed, Sep 4, 2019	46.97	47.40	46.68	46.81
3207	NASDAQ	OMAB	Tue, Sep 3, 2019	46.85	47.07	46.29	46.73
3206	NASDAQ	OMAB	Fri, Aug 30, 2019	45.72	47.01	45.72	46.78
3205	NASDAQ	OMAB	Thu, Aug 29, 2019	44.93	45.69	44.63	45.66
3204	NASDAQ	OMAB	Wed, Aug 28, 2019	44.71	45.07	44.57	44.66
3203	NASDAQ	OMAB	Tue, Aug 27, 2019	45.14	45.40	44.61	45.00
3202	NASDAQ	OMAB	Mon, Aug 26, 2019	44.33	45.06	44.18	44.80
3201	NASDAQ	OMAB	Fri, Aug 23, 2019	44.56	44.74	43.80	43.83
3200	NASDAQ	OMAB	Thu, Aug 22, 2019	45.05	45.53	44.39	44.65
3199	NASDAQ	OMAB	Wed, Aug 21, 2019	44.60	45.37	44.24	44.91
3198	NASDAQ	OMAB	Tue, Aug 20, 2019	43.79	44.73	43.42	44.34
3197	NASDAQ	OMAB	Mon, Aug 19, 2019	44.57	44.57	43.59	43.88
3196	NASDAQ	OMAB	Fri, Aug 16, 2019	43.65	44.51	43.58	44.35
3195	NASDAQ	OMAB	Thu, Aug 15, 2019	42.98	43.73	42.75	43.66
3194	NASDAQ	OMAB	Wed, Aug 14, 2019	44.83	45.00	42.93	43.05
3193	NASDAQ	OMAB	Tue, Aug 13, 2019	45.72	45.99	45.40	45.57
3192	NASDAQ	OMAB	Mon, Aug 12, 2019	46.13	46.13	45.42	45.80
3191	NASDAQ	OMAB	Fri, Aug 9, 2019	46.30	47.09	45.87	46.59
3190	NASDAQ	OMAB	Thu, Aug 8, 2019	46.46	46.76	46.22	46.22
3189	NASDAQ	OMAB	Wed, Aug 7, 2019	45.68	46.36	45.53	46.36
3188	NASDAQ	OMAB	Tue, Aug 6, 2019	46.36	47.08	46.00	46.19
3187	NASDAQ	OMAB	Mon, Aug 5, 2019	46.42	46.72	46.01	46.25
3186	NASDAQ	OMAB	Fri, Aug 2, 2019	48.45	48.45	46.67	47.11
3185	NASDAQ	OMAB	Thu, Aug 1, 2019	49.20	49.76	48.59	48.61
3184	NASDAQ	OMAB	Wed, Jul 31, 2019	51.33	51.33	48.80	49.32
3183	NASDAQ	OMAB	Tue, Jul 30, 2019	50.92	51.77	50.25	51.42
3182	NASDAQ	OMAB	Mon, Jul 29, 2019	49.96	51.19	49.52	51.01
3181	NASDAQ	OMAB	Fri, Jul 26, 2019	50.58	51.40	49.45	50.16
3180	NASDAQ	OMAB	Thu, Jul 25, 2019	50.60	51.11	49.86	50.46
3179	NASDAQ	OMAB	Wed, Jul 24, 2019	49.61	51.62	49.49	50.74
3178	NASDAQ	OMAB	Tue, Jul 23, 2019	51.09	51.26	49.29	49.43
3177	NASDAQ	OMAB	Mon, Jul 22, 2019	51.30	51.33	50.75	50.91
3176	NASDAQ	OMAB	Fri, Jul 19, 2019	51.99	52.25	51.06	51.44
3175	NASDAQ	OMAB	Thu, Jul 18, 2019	51.73	52.16	51.52	51.74
3174	NASDAQ	OMAB	Wed, Jul 17, 2019	51.43	52.09	51.39	51.82
3173	NASDAQ	OMAB	Tue, Jul 16, 2019	51.70	51.70	50.95	51.33
3172	NASDAQ	OMAB	Mon, Jul 15, 2019	50.59	51.73	50.54	51.70
3171	NASDAQ	OMAB	Fri, Jul 12, 2019	51.20	51.20	49.96	50.66
3170	NASDAQ	OMAB	Thu, Jul 11, 2019	50.85	51.26	50.27	51.11
3169	NASDAQ	OMAB	Wed, Jul 10, 2019	51.05	51.05	49.72	50.51
3168	NASDAQ	OMAB	Tue, Jul 9, 2019	50.67	51.18	50.51	50.92
3167	NASDAQ	OMAB	Mon, Jul 8, 2019	50.30	50.95	50.23	50.62
3166	NASDAQ	OMAB	Fri, Jul 5, 2019	49.50	50.22	49.42	50.15
3165	NASDAQ	OMAB	Wed, Jul 3, 2019	49.35	50.27	49.19	49.38
3164	NASDAQ	OMAB	Tue, Jul 2, 2019	49.25	49.71	48.52	49.34
3163	NASDAQ	OMAB	Mon, Jul 1, 2019	49.32	49.87	48.34	48.80
3162	NASDAQ	OMAB	Fri, Jun 28, 2019	50.88	51.52	48.72	48.88
3161	NASDAQ	OMAB	Thu, Jun 27, 2019	50.99	51.68	50.64	50.88
3160	NASDAQ	OMAB	Wed, Jun 26, 2019	51.30	52.04	51.14	51.80
3159	NASDAQ	OMAB	Tue, Jun 25, 2019	51.13	51.46	50.94	51.02
3158	NASDAQ	OMAB	Mon, Jun 24, 2019	50.72	51.56	50.72	51.25
3157	NASDAQ	OMAB	Fri, Jun 21, 2019	51.94	52.51	50.37	50.59
3156	NASDAQ	OMAB	Thu, Jun 20, 2019	52.03	53.04	51.81	52.12
3155	NASDAQ	OMAB	Wed, Jun 19, 2019	50.82	51.58	50.57	51.38
3154	NASDAQ	OMAB	Tue, Jun 18, 2019	51.28	52.02	50.30	50.73
3153	NASDAQ	OMAB	Mon, Jun 17, 2019	51.42	51.62	50.61	50.61
3152	NASDAQ	OMAB	Fri, Jun 14, 2019	52.46	52.46	50.50	51.51
3151	NASDAQ	OMAB	Thu, Jun 13, 2019	52.54	52.86	52.13	52.65
3150	NASDAQ	OMAB	Wed, Jun 12, 2019	52.38	53.17	52.38	52.48
3149	NASDAQ	OMAB	Tue, Jun 11, 2019	51.70	53.10	51.66	52.80
3148	NASDAQ	OMAB	Mon, Jun 10, 2019	49.80	51.80	49.80	51.22
3147	NASDAQ	OMAB	Fri, Jun 7, 2019	49.11	49.66	49.00	49.49
3146	NASDAQ	OMAB	Thu, Jun 6, 2019	49.13	49.13	47.80	48.86
3145	NASDAQ	OMAB	Wed, Jun 5, 2019	48.38	49.04	48.03	49.03
3144	NASDAQ	OMAB	Tue, Jun 4, 2019	47.56	48.52	47.56	48.34
3143	NASDAQ	OMAB	Mon, Jun 3, 2019	48.74	48.81	47.22	47.41
3142	NASDAQ	OMAB	Fri, May 31, 2019	49.68	49.68	47.86	48.59
3141	NASDAQ	OMAB	Thu, May 30, 2019	49.96	50.75	49.85	50.50
3140	NASDAQ	OMAB	Wed, May 29, 2019	49.93	49.99	49.11	49.76
3139	NASDAQ	OMAB	Tue, May 28, 2019	49.41	50.46	49.21	49.98
3138	NASDAQ	OMAB	Fri, May 24, 2019	50.19	50.31	49.00	49.12
3137	NASDAQ	OMAB	Thu, May 23, 2019	49.54	50.40	49.15	49.91
3136	NASDAQ	OMAB	Wed, May 22, 2019	49.89	50.14	49.27	49.87
3135	NASDAQ	OMAB	Tue, May 21, 2019	50.25	50.25	49.37	49.77
3134	NASDAQ	OMAB	Mon, May 20, 2019	49.01	50.49	48.94	49.91
3133	NASDAQ	OMAB	Fri, May 17, 2019	48.57	49.65	48.49	49.22
3132	NASDAQ	OMAB	Thu, May 16, 2019	49.74	50.40	49.74	50.20
3131	NASDAQ	OMAB	Wed, May 15, 2019	49.74	49.99	49.24	49.73
3130	NASDAQ	OMAB	Tue, May 14, 2019	49.34	50.47	47.56	50.27
3129	NASDAQ	OMAB	Mon, May 13, 2019	48.40	49.07	47.89	48.91
3128	NASDAQ	OMAB	Fri, May 10, 2019	49.28	49.76	48.25	49.27
3127	NASDAQ	OMAB	Thu, May 9, 2019	48.68	49.64	47.98	49.19
3126	NASDAQ	OMAB	Wed, May 8, 2019	48.42	49.82	47.57	49.34
3125	NASDAQ	OMAB	Tue, May 7, 2019	48.40	48.40	47.16	48.33
3124	NASDAQ	OMAB	Mon, May 6, 2019	48.63	49.65	48.19	48.61
3123	NASDAQ	OMAB	Fri, May 3, 2019	49.98	50.38	49.62	49.82
3122	NASDAQ	OMAB	Thu, May 2, 2019	49.25	49.69	48.74	49.69
3121	NASDAQ	OMAB	Wed, May 1, 2019	49.29	50.46	49.09	49.17
3120	NASDAQ	OMAB	Tue, Apr 30, 2019	48.18	49.42	48.08	49.18
3119	NASDAQ	OMAB	Mon, Apr 29, 2019	49.71	49.71	47.48	48.17
3118	NASDAQ	OMAB	Fri, Apr 26, 2019	49.19	49.68	48.17	49.49
3117	NASDAQ	OMAB	Thu, Apr 25, 2019	48.35	49.54	48.04	49.13
3116	NASDAQ	OMAB	Wed, Apr 24, 2019	48.56	48.56	47.88	48.35
3115	NASDAQ	OMAB	Tue, Apr 23, 2019	48.92	48.92	47.90	48.62
3114	NASDAQ	OMAB	Mon, Apr 22, 2019	48.57	49.32	48.57	48.94
3113	NASDAQ	OMAB	Thu, Apr 18, 2019	49.03	49.64	48.66	48.76
3112	NASDAQ	OMAB	Wed, Apr 17, 2019	48.88	49.42	48.29	49.07
3111	NASDAQ	OMAB	Tue, Apr 16, 2019	48.66	49.04	48.19	48.67
3110	NASDAQ	OMAB	Mon, Apr 15, 2019	48.53	48.95	48.02	48.51
3109	NASDAQ	OMAB	Fri, Apr 12, 2019	48.44	48.69	48.12	48.51
3108	NASDAQ	OMAB	Thu, Apr 11, 2019	48.54	48.54	48.05	48.11
3107	NASDAQ	OMAB	Wed, Apr 10, 2019	49.00	49.13	48.63	48.69
3106	NASDAQ	OMAB	Tue, Apr 9, 2019	49.04	49.35	48.19	48.85
3105	NASDAQ	OMAB	Mon, Apr 8, 2019	48.35	49.58	47.83	49.05
3104	NASDAQ	OMAB	Fri, Apr 5, 2019	46.82	48.50	46.82	48.46
3103	NASDAQ	OMAB	Thu, Apr 4, 2019	45.93	46.63	45.49	46.61
3102	NASDAQ	OMAB	Wed, Apr 3, 2019	46.34	46.91	45.64	45.73
3101	NASDAQ	OMAB	Tue, Apr 2, 2019	45.98	46.26	44.75	46.12
3100	NASDAQ	OMAB	Mon, Apr 1, 2019	45.57	46.25	45.48	45.81
3099	NASDAQ	OMAB	Fri, Mar 29, 2019	43.84	45.21	43.84	45.09
3098	NASDAQ	OMAB	Thu, Mar 28, 2019	44.07	44.11	43.47	43.58
3097	NASDAQ	OMAB	Wed, Mar 27, 2019	44.11	44.13	43.60	43.98
3096	NASDAQ	OMAB	Tue, Mar 26, 2019	43.75	44.38	43.62	44.29
3095	NASDAQ	OMAB	Mon, Mar 25, 2019	43.12	44.27	42.81	43.57
3094	NASDAQ	OMAB	Fri, Mar 22, 2019	44.55	44.72	42.94	43.15
3093	NASDAQ	OMAB	Thu, Mar 21, 2019	44.93	45.30	44.78	44.96
3092	NASDAQ	OMAB	Wed, Mar 20, 2019	44.53	45.19	44.06	45.10
3091	NASDAQ	OMAB	Tue, Mar 19, 2019	43.64	44.85	43.64	44.54
3090	NASDAQ	OMAB	Mon, Mar 18, 2019	43.41	44.12	43.35	43.60
3089	NASDAQ	OMAB	Fri, Mar 15, 2019	43.60	43.85	43.28	43.46
3088	NASDAQ	OMAB	Thu, Mar 14, 2019	42.56	43.34	42.17	43.16
3087	NASDAQ	OMAB	Wed, Mar 13, 2019	43.88	44.26	42.35	42.67
3086	NASDAQ	OMAB	Tue, Mar 12, 2019	44.07	44.34	43.44	43.80
3085	NASDAQ	OMAB	Mon, Mar 11, 2019	43.33	44.02	43.33	43.87
3084	NASDAQ	OMAB	Fri, Mar 8, 2019	43.24	43.48	42.23	43.15
3083	NASDAQ	OMAB	Thu, Mar 7, 2019	44.91	45.00	43.30	43.38
3082	NASDAQ	OMAB	Wed, Mar 6, 2019	45.57	46.15	44.86	44.88
3081	NASDAQ	OMAB	Tue, Mar 5, 2019	46.00	46.37	45.10	45.35
3080	NASDAQ	OMAB	Mon, Mar 4, 2019	44.79	45.89	44.67	45.83
3079	NASDAQ	OMAB	Fri, Mar 1, 2019	45.90	46.51	43.95	44.41
3078	NASDAQ	OMAB	Thu, Feb 28, 2019	46.87	46.87	45.48	45.60
3077	NASDAQ	OMAB	Wed, Feb 27, 2019	47.70	47.70	46.81	47.04
3076	NASDAQ	OMAB	Tue, Feb 26, 2019	48.07	48.27	47.15	47.59
3075	NASDAQ	OMAB	Mon, Feb 25, 2019	48.21	48.40	47.74	47.90
3074	NASDAQ	OMAB	Fri, Feb 22, 2019	47.75	48.12	47.06	47.81
3073	NASDAQ	OMAB	Thu, Feb 21, 2019	45.18	47.37	44.80	47.36
3072	NASDAQ	OMAB	Wed, Feb 20, 2019	45.40	45.68	44.99	45.07
3071	NASDAQ	OMAB	Tue, Feb 19, 2019	44.98	45.29	44.25	45.25
3070	NASDAQ	OMAB	Fri, Feb 15, 2019	44.86	45.16	44.32	44.89
3069	NASDAQ	OMAB	Thu, Feb 14, 2019	44.00	45.35	43.90	45.04
3068	NASDAQ	OMAB	Wed, Feb 13, 2019	44.96	45.35	43.90	44.03
3067	NASDAQ	OMAB	Tue, Feb 12, 2019	44.85	47.07	44.68	45.00
3066	NASDAQ	OMAB	Mon, Feb 11, 2019	45.14	45.14	44.09	44.77
3065	NASDAQ	OMAB	Fri, Feb 8, 2019	44.89	45.00	43.92	44.21
3064	NASDAQ	OMAB	Thu, Feb 7, 2019	44.55	45.05	44.19	44.99
3063	NASDAQ	OMAB	Wed, Feb 6, 2019	44.88	45.08	44.42	44.68
3062	NASDAQ	OMAB	Tue, Feb 5, 2019	45.16	45.16	44.75	45.05
3061	NASDAQ	OMAB	Mon, Feb 4, 2019	44.55	45.09	43.54	44.85
3060	NASDAQ	OMAB	Fri, Feb 1, 2019	44.95	44.95	44.33	44.63
3059	NASDAQ	OMAB	Thu, Jan 31, 2019	44.38	45.52	44.38	44.82
3058	NASDAQ	OMAB	Wed, Jan 30, 2019	44.41	44.61	43.53	44.07
3057	NASDAQ	OMAB	Tue, Jan 29, 2019	45.14	45.14	44.19	44.31
3056	NASDAQ	OMAB	Mon, Jan 28, 2019	44.48	45.05	44.25	44.70
3055	NASDAQ	OMAB	Fri, Jan 25, 2019	45.57	45.78	44.25	44.88
3054	NASDAQ	OMAB	Thu, Jan 24, 2019	46.12	46.58	44.62	44.99
3053	NASDAQ	OMAB	Wed, Jan 23, 2019	47.08	47.14	45.48	45.79
3052	NASDAQ	OMAB	Tue, Jan 22, 2019	45.76	46.66	45.63	46.57
3051	NASDAQ	OMAB	Fri, Jan 18, 2019	46.49	46.71	45.41	45.76
3050	NASDAQ	OMAB	Thu, Jan 17, 2019	45.70	46.46	45.01	46.26
3049	NASDAQ	OMAB	Wed, Jan 16, 2019	45.32	46.14	45.00	45.91
3048	NASDAQ	OMAB	Tue, Jan 15, 2019	44.28	45.18	43.68	45.00
3047	NASDAQ	OMAB	Mon, Jan 14, 2019	43.23	44.16	43.19	44.16
3046	NASDAQ	OMAB	Fri, Jan 11, 2019	43.34	43.80	42.45	43.51
3045	NASDAQ	OMAB	Thu, Jan 10, 2019	43.19	43.47	42.83	43.35
3044	NASDAQ	OMAB	Wed, Jan 9, 2019	43.38	43.72	41.94	42.90
3043	NASDAQ	OMAB	Tue, Jan 8, 2019	43.32	43.66	42.25	43.41
3042	NASDAQ	OMAB	Mon, Jan 7, 2019	41.34	42.76	41.20	42.48
3041	NASDAQ	OMAB	Fri, Jan 4, 2019	40.31	40.77	39.82	40.74
3040	NASDAQ	OMAB	Thu, Jan 3, 2019	40.29	40.42	39.15	39.70
3039	NASDAQ	OMAB	Wed, Jan 2, 2019	37.52	40.38	37.52	40.28
3038	NASDAQ	OMAB	Mon, Dec 31, 2018	39.93	39.93	37.97	38.02
3037	NASDAQ	OMAB	Fri, Dec 28, 2018	39.91	39.92	38.50	39.92
3036	NASDAQ	OMAB	Thu, Dec 27, 2018	38.80	39.88	38.40	39.72
3035	NASDAQ	OMAB	Wed, Dec 26, 2018	38.38	39.23	37.07	39.22
3034	NASDAQ	OMAB	Mon, Dec 24, 2018	38.82	38.97	38.17	38.28
3033	NASDAQ	OMAB	Fri, Dec 21, 2018	38.77	38.99	38.15	38.81
3032	NASDAQ	OMAB	Thu, Dec 20, 2018	36.27	38.56	36.27	38.25
3031	NASDAQ	OMAB	Wed, Dec 19, 2018	35.04	37.30	34.99	36.25
3030	NASDAQ	OMAB	Tue, Dec 18, 2018	34.33	35.35	34.02	35.03
3029	NASDAQ	OMAB	Mon, Dec 17, 2018	33.74	34.82	33.74	34.00
3028	NASDAQ	OMAB	Fri, Dec 14, 2018	34.29	34.31	33.62	33.82
3027	NASDAQ	OMAB	Thu, Dec 13, 2018	35.27	35.32	34.53	34.59
3026	NASDAQ	OMAB	Wed, Dec 12, 2018	34.91	35.64	34.18	35.26
3025	NASDAQ	OMAB	Tue, Dec 11, 2018	35.20	35.20	33.84	34.41
3024	NASDAQ	OMAB	Mon, Dec 10, 2018	35.54	35.54	33.89	34.53
3023	NASDAQ	OMAB	Fri, Dec 7, 2018	35.81	37.14	35.26	35.71
3022	NASDAQ	OMAB	Thu, Dec 6, 2018	35.32	36.11	35.00	35.73
3021	NASDAQ	OMAB	Tue, Dec 4, 2018	35.96	36.17	35.05	35.79
3020	NASDAQ	OMAB	Mon, Dec 3, 2018	36.49	36.82	35.64	36.05
3019	NASDAQ	OMAB	Fri, Nov 30, 2018	35.77	36.71	35.44	35.76
3018	NASDAQ	OMAB	Thu, Nov 29, 2018	33.93	35.91	33.93	35.76
3017	NASDAQ	OMAB	Wed, Nov 28, 2018	33.98	34.27	33.39	33.93
3016	NASDAQ	OMAB	Tue, Nov 27, 2018	34.13	34.99	33.60	33.86
3015	NASDAQ	OMAB	Mon, Nov 26, 2018	35.65	35.93	34.15	34.25
3014	NASDAQ	OMAB	Fri, Nov 23, 2018	36.28	36.45	35.53	35.83
3013	NASDAQ	OMAB	Wed, Nov 21, 2018	36.85	37.34	36.37	36.43
3012	NASDAQ	OMAB	Tue, Nov 20, 2018	36.91	37.61	36.34	36.34
3011	NASDAQ	OMAB	Mon, Nov 19, 2018	37.60	37.68	37.00	37.52
3010	NASDAQ	OMAB	Fri, Nov 16, 2018	38.12	38.12	37.23	37.70
3009	NASDAQ	OMAB	Thu, Nov 15, 2018	37.56	38.44	37.56	38.11
3008	NASDAQ	OMAB	Wed, Nov 14, 2018	39.73	39.73	36.02	37.58
3007	NASDAQ	OMAB	Tue, Nov 13, 2018	40.10	40.10	38.75	39.21
3006	NASDAQ	OMAB	Mon, Nov 12, 2018	39.56	40.45	38.59	40.09
3005	NASDAQ	OMAB	Fri, Nov 9, 2018	39.94	41.00	38.40	39.69
3004	NASDAQ	OMAB	Thu, Nov 8, 2018	44.83	45.20	39.67	39.96
3003	NASDAQ	OMAB	Wed, Nov 7, 2018	45.42	46.97	45.09	45.33
3002	NASDAQ	OMAB	Tue, Nov 6, 2018	45.70	45.90	44.12	44.79
3001	NASDAQ	OMAB	Mon, Nov 5, 2018	43.01	46.17	43.01	46.01
3000	NASDAQ	OMAB	Fri, Nov 2, 2018	43.87	44.62	42.92	43.02
2999	NASDAQ	OMAB	Thu, Nov 1, 2018	42.13	44.02	42.13	43.46
2998	NASDAQ	OMAB	Wed, Oct 31, 2018	42.19	42.93	40.81	41.77
2997	NASDAQ	OMAB	Tue, Oct 30, 2018	44.10	44.10	41.70	42.20
2996	NASDAQ	OMAB	Mon, Oct 29, 2018	49.48	49.48	43.27	44.14
2995	NASDAQ	OMAB	Fri, Oct 26, 2018	49.49	49.49	48.28	48.71
2994	NASDAQ	OMAB	Thu, Oct 25, 2018	49.11	50.59	48.68	49.75
2993	NASDAQ	OMAB	Wed, Oct 24, 2018	50.73	51.13	48.52	48.77
2992	NASDAQ	OMAB	Tue, Oct 23, 2018	50.69	51.16	50.31	50.72
2991	NASDAQ	OMAB	Mon, Oct 22, 2018	51.94	51.94	50.93	51.28
2990	NASDAQ	OMAB	Fri, Oct 19, 2018	51.17	51.73	50.34	51.53
2989	NASDAQ	OMAB	Thu, Oct 18, 2018	52.41	52.63	50.18	50.80
2988	NASDAQ	OMAB	Wed, Oct 17, 2018	53.97	54.04	52.58	52.73
2987	NASDAQ	OMAB	Tue, Oct 16, 2018	52.96	54.13	52.82	54.05
2986	NASDAQ	OMAB	Mon, Oct 15, 2018	53.07	53.07	52.05	52.37
2985	NASDAQ	OMAB	Fri, Oct 12, 2018	53.25	53.43	52.44	52.80
2984	NASDAQ	OMAB	Thu, Oct 11, 2018	53.37	54.09	51.03	52.04
2983	NASDAQ	OMAB	Wed, Oct 10, 2018	55.06	55.06	53.36	53.37
2982	NASDAQ	OMAB	Tue, Oct 9, 2018	53.24	55.47	53.16	55.10
2981	NASDAQ	OMAB	Mon, Oct 8, 2018	53.10	53.71	52.75	53.43
2980	NASDAQ	OMAB	Fri, Oct 5, 2018	55.00	55.09	53.42	54.21
2979	NASDAQ	OMAB	Thu, Oct 4, 2018	54.76	55.11	53.93	54.55
2978	NASDAQ	OMAB	Wed, Oct 3, 2018	56.23	57.09	54.16	54.35
2977	NASDAQ	OMAB	Tue, Oct 2, 2018	57.90	57.90	56.69	56.78
2976	NASDAQ	OMAB	Mon, Oct 1, 2018	57.30	58.10	56.50	57.91
2975	NASDAQ	OMAB	Fri, Sep 28, 2018	56.18	57.14	55.29	56.95
2974	NASDAQ	OMAB	Thu, Sep 27, 2018	55.11	56.62	55.11	56.19
2973	NASDAQ	OMAB	Wed, Sep 26, 2018	54.63	55.35	54.54	55.11
2972	NASDAQ	OMAB	Tue, Sep 25, 2018	55.16	55.42	53.85	54.44
2971	NASDAQ	OMAB	Mon, Sep 24, 2018	54.80	55.31	54.64	54.93
2970	NASDAQ	OMAB	Fri, Sep 21, 2018	56.57	56.57	54.62	55.00
2969	NASDAQ	OMAB	Thu, Sep 20, 2018	55.80	56.25	55.58	56.22
2968	NASDAQ	OMAB	Wed, Sep 19, 2018	56.26	56.47	55.33	55.58
2967	NASDAQ	OMAB	Tue, Sep 18, 2018	54.22	56.88	54.22	56.26
2966	NASDAQ	OMAB	Mon, Sep 17, 2018	53.99	54.11	53.02	53.98
2965	NASDAQ	OMAB	Fri, Sep 14, 2018	54.73	55.23	53.56	54.00
2964	NASDAQ	OMAB	Thu, Sep 13, 2018	54.37	55.44	54.37	54.77
2963	NASDAQ	OMAB	Wed, Sep 12, 2018	53.63	54.44	53.26	53.96
2962	NASDAQ	OMAB	Tue, Sep 11, 2018	51.14	53.60	50.97	53.46
2961	NASDAQ	OMAB	Mon, Sep 10, 2018	52.21	52.21	50.75	51.30
2960	NASDAQ	OMAB	Fri, Sep 7, 2018	51.70	51.97	51.03	51.88
2959	NASDAQ	OMAB	Thu, Sep 6, 2018	50.79	51.93	50.77	51.70
2958	NASDAQ	OMAB	Wed, Sep 5, 2018	50.49	51.38	50.19	51.26
2957	NASDAQ	OMAB	Tue, Sep 4, 2018	52.36	52.36	49.92	50.63
2956	NASDAQ	OMAB	Fri, Aug 31, 2018	52.69	52.94	51.60	52.71
2955	NASDAQ	OMAB	Thu, Aug 30, 2018	53.10	53.49	52.42	52.77
2954	NASDAQ	OMAB	Wed, Aug 29, 2018	51.98	53.63	51.26	53.31
2953	NASDAQ	OMAB	Tue, Aug 28, 2018	52.53	53.11	51.73	51.89
2952	NASDAQ	OMAB	Mon, Aug 27, 2018	50.00	52.09	50.00	51.59
2951	NASDAQ	OMAB	Fri, Aug 24, 2018	49.62	49.84	48.61	49.55
2950	NASDAQ	OMAB	Thu, Aug 23, 2018	49.54	49.96	48.58	48.65
2949	NASDAQ	OMAB	Wed, Aug 22, 2018	47.63	49.60	47.62	49.53
2948	NASDAQ	OMAB	Tue, Aug 21, 2018	47.32	48.16	47.16	48.00
2947	NASDAQ	OMAB	Mon, Aug 20, 2018	47.79	48.05	47.23	47.30
2946	NASDAQ	OMAB	Fri, Aug 17, 2018	48.10	48.20	46.97	47.90
2945	NASDAQ	OMAB	Thu, Aug 16, 2018	48.59	49.51	47.51	48.09
2944	NASDAQ	OMAB	Wed, Aug 15, 2018	50.87	50.97	49.00	49.40
2943	NASDAQ	OMAB	Tue, Aug 14, 2018	50.76	52.21	50.22	50.95
2942	NASDAQ	OMAB	Mon, Aug 13, 2018	49.89	50.79	49.67	50.34
2941	NASDAQ	OMAB	Fri, Aug 10, 2018	50.52	50.52	49.37	49.78
2940	NASDAQ	OMAB	Thu, Aug 9, 2018	50.57	51.00	50.18	50.66
2939	NASDAQ	OMAB	Wed, Aug 8, 2018	50.85	51.05	50.22	50.56
2938	NASDAQ	OMAB	Tue, Aug 7, 2018	49.97	51.01	49.54	50.71
2937	NASDAQ	OMAB	Mon, Aug 6, 2018	49.39	49.87	48.37	49.53
2936	NASDAQ	OMAB	Fri, Aug 3, 2018	48.64	49.71	48.25	49.61
2935	NASDAQ	OMAB	Thu, Aug 2, 2018	48.49	48.86	47.88	48.45
2934	NASDAQ	OMAB	Wed, Aug 1, 2018	48.62	49.08	48.13	48.76
2933	NASDAQ	OMAB	Tue, Jul 31, 2018	49.10	49.30	48.34	48.49
2932	NASDAQ	OMAB	Mon, Jul 30, 2018	49.52	50.05	49.22	49.35
2931	NASDAQ	OMAB	Fri, Jul 27, 2018	50.00	50.28	49.03	49.73
2930	NASDAQ	OMAB	Thu, Jul 26, 2018	49.44	50.46	49.44	49.94
2929	NASDAQ	OMAB	Wed, Jul 25, 2018	48.67	50.61	48.67	49.79
2928	NASDAQ	OMAB	Tue, Jul 24, 2018	47.78	48.86	47.44	48.66
2927	NASDAQ	OMAB	Mon, Jul 23, 2018	47.00	47.50	46.15	47.43
2926	NASDAQ	OMAB	Fri, Jul 20, 2018	46.55	47.39	45.84	47.24
2925	NASDAQ	OMAB	Thu, Jul 19, 2018	45.77	46.30	45.50	46.24
2924	NASDAQ	OMAB	Wed, Jul 18, 2018	46.41	46.41	45.46	45.82
2923	NASDAQ	OMAB	Tue, Jul 17, 2018	45.85	46.44	45.71	46.33
2922	NASDAQ	OMAB	Mon, Jul 16, 2018	45.22	46.36	44.84	46.31
2921	NASDAQ	OMAB	Fri, Jul 13, 2018	45.58	45.96	44.56	45.34
2920	NASDAQ	OMAB	Thu, Jul 12, 2018	45.44	46.36	45.12	46.17
2919	NASDAQ	OMAB	Wed, Jul 11, 2018	45.11	45.71	45.11	45.49
2918	NASDAQ	OMAB	Tue, Jul 10, 2018	45.23	45.71	45.23	45.48
2917	NASDAQ	OMAB	Mon, Jul 9, 2018	45.35	45.56	44.75	45.36
2916	NASDAQ	OMAB	Fri, Jul 6, 2018	43.08	46.05	43.08	45.52
2915	NASDAQ	OMAB	Thu, Jul 5, 2018	42.39	43.37	41.77	43.21
2914	NASDAQ	OMAB	Tue, Jul 3, 2018	41.07	42.36	41.07	42.28
2913	NASDAQ	OMAB	Mon, Jul 2, 2018	41.70	42.00	40.48	40.92
2912	NASDAQ	OMAB	Fri, Jun 29, 2018	42.04	45.05	41.27	41.65
2911	NASDAQ	OMAB	Thu, Jun 28, 2018	40.55	42.09	40.34	41.74
2910	NASDAQ	OMAB	Wed, Jun 27, 2018	41.01	41.10	40.45	40.57
2909	NASDAQ	OMAB	Tue, Jun 26, 2018	40.27	41.14	40.27	40.85
2908	NASDAQ	OMAB	Mon, Jun 25, 2018	39.96	40.35	39.53	40.25
2907	NASDAQ	OMAB	Fri, Jun 22, 2018	40.10	40.10	39.68	39.98
2906	NASDAQ	OMAB	Thu, Jun 21, 2018	39.41	39.87	39.04	39.75
2905	NASDAQ	OMAB	Wed, Jun 20, 2018	39.86	39.87	38.87	39.59
2904	NASDAQ	OMAB	Tue, Jun 19, 2018	39.01	39.71	38.99	39.54
2903	NASDAQ	OMAB	Mon, Jun 18, 2018	39.02	39.52	38.61	39.48
2902	NASDAQ	OMAB	Fri, Jun 15, 2018	38.87	39.59	38.71	38.96
2901	NASDAQ	OMAB	Thu, Jun 14, 2018	39.42	39.66	38.88	39.25
2900	NASDAQ	OMAB	Wed, Jun 13, 2018	39.70	39.90	38.68	39.34
2899	NASDAQ	OMAB	Tue, Jun 12, 2018	39.91	40.20	39.30	39.95
2898	NASDAQ	OMAB	Mon, Jun 11, 2018	38.76	39.34	38.76	39.22
2897	NASDAQ	OMAB	Fri, Jun 8, 2018	38.65	39.01	38.22	38.92
2896	NASDAQ	OMAB	Thu, Jun 7, 2018	38.17	38.76	37.84	38.48
2895	NASDAQ	OMAB	Wed, Jun 6, 2018	38.26	38.46	38.08	38.18
2894	NASDAQ	OMAB	Tue, Jun 5, 2018	38.56	38.56	37.96	38.12
2893	NASDAQ	OMAB	Mon, Jun 4, 2018	38.80	39.06	38.58	38.74
2892	NASDAQ	OMAB	Fri, Jun 1, 2018	38.42	38.57	38.07	38.54
2891	NASDAQ	OMAB	Thu, May 31, 2018	39.07	39.07	37.58	38.08
2890	NASDAQ	OMAB	Wed, May 30, 2018	38.01	38.96	38.00	38.89
2889	NASDAQ	OMAB	Tue, May 29, 2018	40.60	41.03	38.88	39.22
2888	NASDAQ	OMAB	Fri, May 25, 2018	40.26	40.66	40.01	40.56
2887	NASDAQ	OMAB	Thu, May 24, 2018	40.63	40.63	39.52	39.91
2886	NASDAQ	OMAB	Wed, May 23, 2018	39.60	40.67	39.33	40.35
2885	NASDAQ	OMAB	Tue, May 22, 2018	39.88	40.22	38.90	39.40
2884	NASDAQ	OMAB	Mon, May 21, 2018	40.01	40.46	39.72	39.90
2883	NASDAQ	OMAB	Fri, May 18, 2018	40.33	40.33	39.50	39.93
2882	NASDAQ	OMAB	Thu, May 17, 2018	41.32	41.32	40.18	40.28
2881	NASDAQ	OMAB	Wed, May 16, 2018	40.50	41.31	40.50	41.25
2880	NASDAQ	OMAB	Tue, May 15, 2018	40.42	40.43	39.78	40.26
2879	NASDAQ	OMAB	Mon, May 14, 2018	41.42	41.52	40.43	40.62
2878	NASDAQ	OMAB	Fri, May 11, 2018	41.52	41.95	40.93	41.29
2877	NASDAQ	OMAB	Thu, May 10, 2018	40.74	41.97	40.44	41.81
2876	NASDAQ	OMAB	Wed, May 9, 2018	40.34	40.94	40.05	40.42
2875	NASDAQ	OMAB	Tue, May 8, 2018	40.42	40.93	39.72	40.22
2874	NASDAQ	OMAB	Mon, May 7, 2018	41.37	41.46	40.25	40.30
2873	NASDAQ	OMAB	Fri, May 4, 2018	42.26	42.26	41.29	41.56
2872	NASDAQ	OMAB	Thu, May 3, 2018	42.18	42.48	41.83	42.36
2871	NASDAQ	OMAB	Wed, May 2, 2018	41.84	43.27	41.83	42.16
2870	NASDAQ	OMAB	Tue, May 1, 2018	42.27	42.33	41.31	41.83
2869	NASDAQ	OMAB	Mon, Apr 30, 2018	43.05	43.05	41.91	42.13
2868	NASDAQ	OMAB	Fri, Apr 27, 2018	43.33	43.59	42.65	42.77
2867	NASDAQ	OMAB	Thu, Apr 26, 2018	43.05	43.44	42.74	43.18
2866	NASDAQ	OMAB	Wed, Apr 25, 2018	42.75	43.15	42.20	43.01
2865	NASDAQ	OMAB	Tue, Apr 24, 2018	42.74	43.18	42.41	42.62
2864	NASDAQ	OMAB	Mon, Apr 23, 2018	42.69	43.54	42.26	42.38
2863	NASDAQ	OMAB	Fri, Apr 20, 2018	43.50	43.50	41.85	42.56
2862	NASDAQ	OMAB	Thu, Apr 19, 2018	44.50	44.50	43.16	43.29
2861	NASDAQ	OMAB	Wed, Apr 18, 2018	44.00	46.22	43.11	44.36
2860	NASDAQ	OMAB	Tue, Apr 17, 2018	44.00	44.62	43.23	44.23
2859	NASDAQ	OMAB	Mon, Apr 16, 2018	42.80	43.85	42.56	43.82
2858	NASDAQ	OMAB	Fri, Apr 13, 2018	41.56	43.39	41.56	42.76
2857	NASDAQ	OMAB	Thu, Apr 12, 2018	41.10	41.80	40.58	41.54
2856	NASDAQ	OMAB	Wed, Apr 11, 2018	40.03	41.07	40.03	40.80
2855	NASDAQ	OMAB	Tue, Apr 10, 2018	40.00	40.70	39.73	40.31
2854	NASDAQ	OMAB	Mon, Apr 9, 2018	39.84	40.35	39.15	39.50
2853	NASDAQ	OMAB	Fri, Apr 6, 2018	40.02	40.47	39.44	39.78
2852	NASDAQ	OMAB	Thu, Apr 5, 2018	39.77	40.35	39.77	40.10
2851	NASDAQ	OMAB	Wed, Apr 4, 2018	38.85	39.66	38.67	39.54
2850	NASDAQ	OMAB	Tue, Apr 3, 2018	39.00	39.42	38.85	39.18
2849	NASDAQ	OMAB	Mon, Apr 2, 2018	39.47	39.54	38.46	38.95
2848	NASDAQ	OMAB	Thu, Mar 29, 2018	38.71	39.64	38.71	39.41
2847	NASDAQ	OMAB	Wed, Mar 28, 2018	38.91	39.30	38.57	38.75
2846	NASDAQ	OMAB	Tue, Mar 27, 2018	39.31	39.31	38.71	38.84
2845	NASDAQ	OMAB	Mon, Mar 26, 2018	39.34	39.90	38.49	39.22
2844	NASDAQ	OMAB	Fri, Mar 23, 2018	40.34	40.48	38.74	38.85
2843	NASDAQ	OMAB	Thu, Mar 22, 2018	40.36	40.97	40.13	40.16
2842	NASDAQ	OMAB	Wed, Mar 21, 2018	39.69	40.79	39.69	40.71
2841	NASDAQ	OMAB	Tue, Mar 20, 2018	39.73	40.10	39.30	39.69
2840	NASDAQ	OMAB	Mon, Mar 19, 2018	40.31	40.39	39.49	39.69
2839	NASDAQ	OMAB	Fri, Mar 16, 2018	40.66	40.70	40.03	40.35
2838	NASDAQ	OMAB	Thu, Mar 15, 2018	40.54	41.05	40.37	40.42
2837	NASDAQ	OMAB	Wed, Mar 14, 2018	41.02	41.10	40.58	40.72
2836	NASDAQ	OMAB	Tue, Mar 13, 2018	40.83	41.19	40.79	40.90
2835	NASDAQ	OMAB	Mon, Mar 12, 2018	40.47	41.02	40.47	40.83
2834	NASDAQ	OMAB	Fri, Mar 9, 2018	40.90	40.94	40.36	40.47
2833	NASDAQ	OMAB	Thu, Mar 8, 2018	40.34	40.88	40.06	40.69
2832	NASDAQ	OMAB	Wed, Mar 7, 2018	40.01	40.16	39.72	40.13
2831	NASDAQ	OMAB	Tue, Mar 6, 2018	40.04	40.40	39.58	40.17
2830	NASDAQ	OMAB	Mon, Mar 5, 2018	39.38	39.87	39.02	39.68
2829	NASDAQ	OMAB	Fri, Mar 2, 2018	39.42	39.80	38.81	39.70
2828	NASDAQ	OMAB	Thu, Mar 1, 2018	39.09	39.86	38.34	39.50
2827	NASDAQ	OMAB	Wed, Feb 28, 2018	39.58	40.00	38.69	39.16
2826	NASDAQ	OMAB	Tue, Feb 27, 2018	40.60	40.98	39.38	39.40
2825	NASDAQ	OMAB	Mon, Feb 26, 2018	40.95	41.10	40.26	40.63
2824	NASDAQ	OMAB	Fri, Feb 23, 2018	41.97	42.04	41.18	41.38
2823	NASDAQ	OMAB	Thu, Feb 22, 2018	41.15	41.98	41.15	41.47
2822	NASDAQ	OMAB	Wed, Feb 21, 2018	41.34	42.00	41.10	41.14
2821	NASDAQ	OMAB	Tue, Feb 20, 2018	40.44	41.24	39.99	41.07
2820	NASDAQ	OMAB	Fri, Feb 16, 2018	40.22	40.41	39.92	40.08
2819	NASDAQ	OMAB	Thu, Feb 15, 2018	40.25	40.56	40.06	40.23
2818	NASDAQ	OMAB	Wed, Feb 14, 2018	39.53	40.25	39.53	40.01
2817	NASDAQ	OMAB	Tue, Feb 13, 2018	39.56	40.15	39.56	39.85
2816	NASDAQ	OMAB	Mon, Feb 12, 2018	39.96	40.19	39.59	39.78
2815	NASDAQ	OMAB	Fri, Feb 9, 2018	39.28	39.75	39.11	39.60
2814	NASDAQ	OMAB	Thu, Feb 8, 2018	41.08	41.17	38.55	39.19
2813	NASDAQ	OMAB	Wed, Feb 7, 2018	40.32	41.29	39.85	40.84
2812	NASDAQ	OMAB	Tue, Feb 6, 2018	38.76	40.29	38.52	40.07
2811	NASDAQ	OMAB	Mon, Feb 5, 2018	40.72	40.88	39.07	39.30
2810	NASDAQ	OMAB	Fri, Feb 2, 2018	41.27	42.04	40.71	40.87
2809	NASDAQ	OMAB	Thu, Feb 1, 2018	40.63	42.27	40.63	41.58
2808	NASDAQ	OMAB	Wed, Jan 31, 2018	40.93	41.20	40.43	40.93
2807	NASDAQ	OMAB	Tue, Jan 30, 2018	41.81	43.05	40.53	40.56
2806	NASDAQ	OMAB	Mon, Jan 29, 2018	42.54	42.54	41.81	41.94
2805	NASDAQ	OMAB	Fri, Jan 26, 2018	42.56	43.16	42.33	42.55
2804	NASDAQ	OMAB	Thu, Jan 25, 2018	42.69	43.17	42.10	42.25
2803	NASDAQ	OMAB	Wed, Jan 24, 2018	42.59	43.06	42.40	42.64
2802	NASDAQ	OMAB	Tue, Jan 23, 2018	42.21	42.32	41.93	42.28
2801	NASDAQ	OMAB	Mon, Jan 22, 2018	43.11	43.11	41.90	42.37
2800	NASDAQ	OMAB	Fri, Jan 19, 2018	43.04	43.04	42.25	42.93
2799	NASDAQ	OMAB	Thu, Jan 18, 2018	42.60	43.16	42.55	42.82
2798	NASDAQ	OMAB	Wed, Jan 17, 2018	42.74	43.02	42.38	42.59
2797	NASDAQ	OMAB	Tue, Jan 16, 2018	41.86	43.20	41.86	42.75
2796	NASDAQ	OMAB	Fri, Jan 12, 2018	40.85	41.90	40.76	41.51
2795	NASDAQ	OMAB	Thu, Jan 11, 2018	41.80	42.34	40.22	40.87
2794	NASDAQ	OMAB	Wed, Jan 10, 2018	42.57	42.57	41.03	41.46
2793	NASDAQ	OMAB	Tue, Jan 9, 2018	43.32	43.43	42.17	42.56
2792	NASDAQ	OMAB	Mon, Jan 8, 2018	43.69	43.69	43.01	43.24
2791	NASDAQ	OMAB	Fri, Jan 5, 2018	43.59	43.92	43.38	43.69
2790	NASDAQ	OMAB	Thu, Jan 4, 2018	43.09	44.20	42.61	43.55
2789	NASDAQ	OMAB	Wed, Jan 3, 2018	42.97	43.23	42.74	43.17
2788	NASDAQ	OMAB	Tue, Jan 2, 2018	41.52	43.96	41.51	42.82
2787	NASDAQ	OMAB	Fri, Dec 29, 2017	40.83	41.91	40.83	41.48
2786	NASDAQ	OMAB	Thu, Dec 28, 2017	40.84	41.03	40.58	40.74
2785	NASDAQ	OMAB	Wed, Dec 27, 2017	40.51	40.92	40.29	40.81
2784	NASDAQ	OMAB	Tue, Dec 26, 2017	40.60	41.03	40.35	40.50
2783	NASDAQ	OMAB	Fri, Dec 22, 2017	41.32	41.32	40.47	40.59
2782	NASDAQ	OMAB	Thu, Dec 21, 2017	41.89	41.89	40.69	41.05
2781	NASDAQ	OMAB	Wed, Dec 20, 2017	41.79	41.96	41.06	41.76
2780	NASDAQ	OMAB	Tue, Dec 19, 2017	42.26	42.42	41.75	41.77
2779	NASDAQ	OMAB	Mon, Dec 18, 2017	42.67	42.94	42.01	42.28
2778	NASDAQ	OMAB	Fri, Dec 15, 2017	42.19	42.70	41.87	42.57
2777	NASDAQ	OMAB	Thu, Dec 14, 2017	42.18	42.45	40.48	42.20
2776	NASDAQ	OMAB	Wed, Dec 13, 2017	41.36	42.50	41.10	42.25
2775	NASDAQ	OMAB	Tue, Dec 12, 2017	41.57	41.57	40.95	41.18
2774	NASDAQ	OMAB	Mon, Dec 11, 2017	41.05	41.71	40.83	41.47
2773	NASDAQ	OMAB	Fri, Dec 8, 2017	41.47	41.47	40.46	41.08
2772	NASDAQ	OMAB	Thu, Dec 7, 2017	40.94	41.70	40.84	41.43
2771	NASDAQ	OMAB	Wed, Dec 6, 2017	41.46	41.46	40.74	41.30
2770	NASDAQ	OMAB	Tue, Dec 5, 2017	41.38	41.72	40.88	41.52
2769	NASDAQ	OMAB	Mon, Dec 4, 2017	40.26	41.56	40.22	41.39
2768	NASDAQ	OMAB	Fri, Dec 1, 2017	40.41	40.54	40.00	40.16
2767	NASDAQ	OMAB	Thu, Nov 30, 2017	41.51	41.53	40.25	40.49
2766	NASDAQ	OMAB	Wed, Nov 29, 2017	40.41	41.66	40.41	41.61
2765	NASDAQ	OMAB	Tue, Nov 28, 2017	40.54	40.64	39.80	39.94
2764	NASDAQ	OMAB	Mon, Nov 27, 2017	41.00	42.16	40.22	40.44
2763	NASDAQ	OMAB	Fri, Nov 24, 2017	40.08	40.39	39.63	40.30
2762	NASDAQ	OMAB	Wed, Nov 22, 2017	39.27	39.89	38.03	39.86
2761	NASDAQ	OMAB	Tue, Nov 21, 2017	39.57	39.61	38.94	39.46
2760	NASDAQ	OMAB	Mon, Nov 20, 2017	39.11	39.20	38.79	39.20
2759	NASDAQ	OMAB	Fri, Nov 17, 2017	38.95	39.66	38.95	39.30
2758	NASDAQ	OMAB	Thu, Nov 16, 2017	38.99	39.38	38.97	39.16
2757	NASDAQ	OMAB	Wed, Nov 15, 2017	38.30	38.70	38.03	38.64
2756	NASDAQ	OMAB	Tue, Nov 14, 2017	37.89	38.82	37.87	38.36
2755	NASDAQ	OMAB	Mon, Nov 13, 2017	38.31	38.35	37.45	37.79
2754	NASDAQ	OMAB	Fri, Nov 10, 2017	39.40	39.60	38.34	38.42
2753	NASDAQ	OMAB	Thu, Nov 9, 2017	39.38	39.87	38.95	39.48
2752	NASDAQ	OMAB	Wed, Nov 8, 2017	40.29	40.52	39.70	39.87
2751	NASDAQ	OMAB	Tue, Nov 7, 2017	40.44	40.75	39.59	40.09
2750	NASDAQ	OMAB	Mon, Nov 6, 2017	40.67	40.91	39.63	40.36
2749	NASDAQ	OMAB	Fri, Nov 3, 2017	40.03	40.72	38.16	40.43
2748	NASDAQ	OMAB	Thu, Nov 2, 2017	39.97	40.17	39.72	40.16
2747	NASDAQ	OMAB	Wed, Nov 1, 2017	40.39	40.52	39.45	39.96
2746	NASDAQ	OMAB	Tue, Oct 31, 2017	40.47	40.59	40.15	40.40
2745	NASDAQ	OMAB	Mon, Oct 30, 2017	40.07	40.56	39.71	40.36
2744	NASDAQ	OMAB	Fri, Oct 27, 2017	39.29	40.28	39.06	40.08
2743	NASDAQ	OMAB	Thu, Oct 26, 2017	41.03	41.03	39.18	39.27
2742	NASDAQ	OMAB	Wed, Oct 25, 2017	41.41	41.48	40.60	40.73
2741	NASDAQ	OMAB	Tue, Oct 24, 2017	41.31	41.53	41.07	41.26
2740	NASDAQ	OMAB	Mon, Oct 23, 2017	41.60	42.00	41.18	41.40
2739	NASDAQ	OMAB	Fri, Oct 20, 2017	42.75	42.75	41.35	41.67
2738	NASDAQ	OMAB	Thu, Oct 19, 2017	41.41	42.72	41.27	42.59
2737	NASDAQ	OMAB	Wed, Oct 18, 2017	41.39	42.50	41.28	41.45
2736	NASDAQ	OMAB	Tue, Oct 17, 2017	41.00	41.67	40.24	41.34
2735	NASDAQ	OMAB	Mon, Oct 16, 2017	42.08	42.27	40.94	41.06
2734	NASDAQ	OMAB	Fri, Oct 13, 2017	42.30	42.80	41.99	42.17
2733	NASDAQ	OMAB	Thu, Oct 12, 2017	41.77	42.52	41.30	42.14
2732	NASDAQ	OMAB	Wed, Oct 11, 2017	41.55	42.31	41.22	42.12
2731	NASDAQ	OMAB	Tue, Oct 10, 2017	42.49	42.49	41.58	41.78
2730	NASDAQ	OMAB	Mon, Oct 9, 2017	43.05	43.05	41.68	42.10
2729	NASDAQ	OMAB	Fri, Oct 6, 2017	43.48	43.48	42.90	43.19
2728	NASDAQ	OMAB	Thu, Oct 5, 2017	44.04	44.54	43.27	43.50
2727	NASDAQ	OMAB	Wed, Oct 4, 2017	44.44	44.51	44.06	44.21
2726	NASDAQ	OMAB	Tue, Oct 3, 2017	44.59	44.87	43.97	44.23
2725	NASDAQ	OMAB	Mon, Oct 2, 2017	44.67	44.98	44.20	44.44
2724	NASDAQ	OMAB	Fri, Sep 29, 2017	44.79	45.03	44.04	44.39
2723	NASDAQ	OMAB	Thu, Sep 28, 2017	45.05	45.19	44.56	44.81
2722	NASDAQ	OMAB	Wed, Sep 27, 2017	46.32	46.32	44.65	45.02
2721	NASDAQ	OMAB	Tue, Sep 26, 2017	45.72	46.21	45.58	46.10
2720	NASDAQ	OMAB	Mon, Sep 25, 2017	46.26	46.83	45.59	45.71
2719	NASDAQ	OMAB	Fri, Sep 22, 2017	46.07	46.92	45.81	46.55
2718	NASDAQ	OMAB	Thu, Sep 21, 2017	46.71	46.71	45.60	45.81
2717	NASDAQ	OMAB	Wed, Sep 20, 2017	47.19	47.31	46.48	46.84
2716	NASDAQ	OMAB	Tue, Sep 19, 2017	47.15	47.25	46.62	46.93
2715	NASDAQ	OMAB	Mon, Sep 18, 2017	47.03	47.11	46.67	46.86
2714	NASDAQ	OMAB	Fri, Sep 15, 2017	46.84	47.28	46.70	47.18
2713	NASDAQ	OMAB	Thu, Sep 14, 2017	46.60	47.92	46.21	46.95
2712	NASDAQ	OMAB	Wed, Sep 13, 2017	45.92	46.67	45.87	46.53
2711	NASDAQ	OMAB	Tue, Sep 12, 2017	46.54	46.54	45.95	46.06
2710	NASDAQ	OMAB	Mon, Sep 11, 2017	47.04	47.66	46.14	46.23
2709	NASDAQ	OMAB	Fri, Sep 8, 2017	46.71	47.18	46.41	46.56
2708	NASDAQ	OMAB	Thu, Sep 7, 2017	46.73	48.03	46.73	47.06
2707	NASDAQ	OMAB	Wed, Sep 6, 2017	47.27	47.83	47.07	47.38
2706	NASDAQ	OMAB	Tue, Sep 5, 2017	48.41	48.41	46.72	47.26
2705	NASDAQ	OMAB	Fri, Sep 1, 2017	48.66	48.92	47.88	48.22
2704	NASDAQ	OMAB	Thu, Aug 31, 2017	48.03	48.72	47.97	48.37
2703	NASDAQ	OMAB	Wed, Aug 30, 2017	48.08	48.64	47.83	47.89
2702	NASDAQ	OMAB	Tue, Aug 29, 2017	48.27	48.43	47.73	48.01
2701	NASDAQ	OMAB	Mon, Aug 28, 2017	49.33	49.33	48.17	48.34
2700	NASDAQ	OMAB	Fri, Aug 25, 2017	50.10	50.15	49.03	49.30
2699	NASDAQ	OMAB	Thu, Aug 24, 2017	49.83	49.83	49.33	49.53
2698	NASDAQ	OMAB	Wed, Aug 23, 2017	48.69	49.53	48.58	49.38
2697	NASDAQ	OMAB	Tue, Aug 22, 2017	49.43	49.43	48.66	49.01
2696	NASDAQ	OMAB	Mon, Aug 21, 2017	48.61	49.59	48.61	49.37
2695	NASDAQ	OMAB	Fri, Aug 18, 2017	48.54	49.59	47.91	48.37
2694	NASDAQ	OMAB	Thu, Aug 17, 2017	49.20	49.58	47.95	48.04
2693	NASDAQ	OMAB	Wed, Aug 16, 2017	49.25	49.67	49.00	49.24
2692	NASDAQ	OMAB	Tue, Aug 15, 2017	48.97	49.32	48.65	49.11
2691	NASDAQ	OMAB	Mon, Aug 14, 2017	49.31	49.31	48.77	49.03
2690	NASDAQ	OMAB	Fri, Aug 11, 2017	47.74	48.78	47.00	48.59
2689	NASDAQ	OMAB	Thu, Aug 10, 2017	48.26	48.38	47.47	47.61
2688	NASDAQ	OMAB	Wed, Aug 9, 2017	50.00	50.00	48.05	48.27
2687	NASDAQ	OMAB	Tue, Aug 8, 2017	51.00	51.16	50.27	50.38
2686	NASDAQ	OMAB	Mon, Aug 7, 2017	51.04	51.12	50.27	50.89
2685	NASDAQ	OMAB	Fri, Aug 4, 2017	51.17	51.17	50.26	50.86
2684	NASDAQ	OMAB	Thu, Aug 3, 2017	50.56	50.89	50.25	50.76
2683	NASDAQ	OMAB	Wed, Aug 2, 2017	50.28	50.89	49.50	50.66
2682	NASDAQ	OMAB	Tue, Aug 1, 2017	50.86	50.86	49.84	49.98
2681	NASDAQ	OMAB	Mon, Jul 31, 2017	50.83	50.83	49.59	50.59
2680	NASDAQ	OMAB	Fri, Jul 28, 2017	50.51	50.61	49.74	50.57
2679	NASDAQ	OMAB	Thu, Jul 27, 2017	51.24	51.24	50.37	50.64
2678	NASDAQ	OMAB	Wed, Jul 26, 2017	50.55	51.28	49.94	51.12
2677	NASDAQ	OMAB	Tue, Jul 25, 2017	52.20	52.20	50.36	50.45
2676	NASDAQ	OMAB	Mon, Jul 24, 2017	51.67	51.91	51.02	51.70
2675	NASDAQ	OMAB	Fri, Jul 21, 2017	51.49	52.16	51.49	51.74
2674	NASDAQ	OMAB	Thu, Jul 20, 2017	52.24	52.51	51.17	51.45
2673	NASDAQ	OMAB	Wed, Jul 19, 2017	52.09	52.12	51.45	52.10
2672	NASDAQ	OMAB	Tue, Jul 18, 2017	51.70	52.02	51.20	51.81
2671	NASDAQ	OMAB	Mon, Jul 17, 2017	51.30	51.95	50.65	51.67
2670	NASDAQ	OMAB	Fri, Jul 14, 2017	50.34	51.24	50.26	51.15
2669	NASDAQ	OMAB	Thu, Jul 13, 2017	50.46	50.46	49.59	49.97
2668	NASDAQ	OMAB	Wed, Jul 12, 2017	49.15	50.24	47.88	50.09
2667	NASDAQ	OMAB	Tue, Jul 11, 2017	48.00	48.76	47.35	48.52
2666	NASDAQ	OMAB	Mon, Jul 10, 2017	47.65	48.29	47.20	48.28
2665	NASDAQ	OMAB	Fri, Jul 7, 2017	48.23	48.23	46.85	47.45
2664	NASDAQ	OMAB	Thu, Jul 6, 2017	47.03	47.79	46.59	47.74
2663	NASDAQ	OMAB	Wed, Jul 5, 2017	47.67	47.67	46.89	47.11
2662	NASDAQ	OMAB	Mon, Jul 3, 2017	48.60	48.60	47.49	47.63
2661	NASDAQ	OMAB	Fri, Jun 30, 2017	47.87	48.41	45.31	48.18
2660	NASDAQ	OMAB	Thu, Jun 29, 2017	48.26	48.26	46.64	47.62
2659	NASDAQ	OMAB	Wed, Jun 28, 2017	47.03	48.29	46.79	48.12
2658	NASDAQ	OMAB	Tue, Jun 27, 2017	46.93	46.93	46.43	46.72
2657	NASDAQ	OMAB	Mon, Jun 26, 2017	47.24	47.42	46.69	47.02
2656	NASDAQ	OMAB	Fri, Jun 23, 2017	46.61	47.16	46.38	46.84
2655	NASDAQ	OMAB	Thu, Jun 22, 2017	45.40	46.53	45.34	46.32
2654	NASDAQ	OMAB	Wed, Jun 21, 2017	44.95	45.27	44.64	45.20
2653	NASDAQ	OMAB	Tue, Jun 20, 2017	46.06	46.06	44.55	44.62
2652	NASDAQ	OMAB	Mon, Jun 19, 2017	46.04	46.20	45.75	46.18
2651	NASDAQ	OMAB	Fri, Jun 16, 2017	46.11	46.19	45.27	45.80
2650	NASDAQ	OMAB	Thu, Jun 15, 2017	45.90	45.95	45.09	45.83
2649	NASDAQ	OMAB	Wed, Jun 14, 2017	45.24	46.24	45.20	46.20
2648	NASDAQ	OMAB	Tue, Jun 13, 2017	44.36	45.25	44.09	44.91
2647	NASDAQ	OMAB	Mon, Jun 12, 2017	44.29	44.33	43.92	44.08
2646	NASDAQ	OMAB	Fri, Jun 9, 2017	44.13	44.53	43.94	44.10
2645	NASDAQ	OMAB	Thu, Jun 8, 2017	44.27	44.27	43.60	43.99
2644	NASDAQ	OMAB	Wed, Jun 7, 2017	43.88	44.46	43.88	44.10
2643	NASDAQ	OMAB	Tue, Jun 6, 2017	44.46	44.91	43.68	43.92
2642	NASDAQ	OMAB	Mon, Jun 5, 2017	43.31	44.69	43.31	44.48
2641	NASDAQ	OMAB	Fri, Jun 2, 2017	43.57	43.77	43.09	43.29
2640	NASDAQ	OMAB	Thu, Jun 1, 2017	43.24	43.90	43.21	43.33
2639	NASDAQ	OMAB	Wed, May 31, 2017	43.65	43.65	43.00	43.15
2638	NASDAQ	OMAB	Tue, May 30, 2017	44.05	44.24	43.42	43.60
2637	NASDAQ	OMAB	Fri, May 26, 2017	44.08	44.83	44.08	44.60
2636	NASDAQ	OMAB	Thu, May 25, 2017	43.57	44.45	43.57	43.94
2635	NASDAQ	OMAB	Wed, May 24, 2017	42.86	43.54	42.64	43.41
2634	NASDAQ	OMAB	Tue, May 23, 2017	42.43	42.85	42.13	42.59
2633	NASDAQ	OMAB	Mon, May 22, 2017	42.96	43.18	41.94	42.37
2632	NASDAQ	OMAB	Fri, May 19, 2017	41.98	43.51	41.98	42.85
2631	NASDAQ	OMAB	Thu, May 18, 2017	42.19	42.41	41.06	41.80
2630	NASDAQ	OMAB	Wed, May 17, 2017	42.73	43.15	41.41	42.42
2629	NASDAQ	OMAB	Tue, May 16, 2017	43.98	43.98	42.77	43.49
2628	NASDAQ	OMAB	Mon, May 15, 2017	43.25	43.64	42.93	43.32
2627	NASDAQ	OMAB	Fri, May 12, 2017	43.46	43.71	42.33	42.84
2626	NASDAQ	OMAB	Thu, May 11, 2017	44.15	44.19	43.26	44.04
2625	NASDAQ	OMAB	Wed, May 10, 2017	44.07	45.02	43.77	44.92
2624	NASDAQ	OMAB	Tue, May 9, 2017	44.76	44.92	43.74	43.95
2623	NASDAQ	OMAB	Mon, May 8, 2017	45.27	45.27	44.37	44.83
2622	NASDAQ	OMAB	Fri, May 5, 2017	44.01	45.02	44.01	45.02
2621	NASDAQ	OMAB	Thu, May 4, 2017	45.00	45.00	43.50	43.95
2620	NASDAQ	OMAB	Wed, May 3, 2017	46.79	46.79	45.00	45.04
2619	NASDAQ	OMAB	Tue, May 2, 2017	44.20	46.40	43.48	46.20
2618	NASDAQ	OMAB	Mon, May 1, 2017	44.61	44.61	43.66	44.20
2617	NASDAQ	OMAB	Fri, Apr 28, 2017	44.32	44.72	44.20	44.36
2616	NASDAQ	OMAB	Thu, Apr 27, 2017	43.94	44.40	43.64	44.28
2615	NASDAQ	OMAB	Wed, Apr 26, 2017	44.60	44.60	43.57	43.66
2614	NASDAQ	OMAB	Tue, Apr 25, 2017	44.45	44.63	44.07	44.60
2613	NASDAQ	OMAB	Mon, Apr 24, 2017	44.76	45.10	44.35	44.45
2612	NASDAQ	OMAB	Fri, Apr 21, 2017	43.71	44.08	43.44	43.97
2611	NASDAQ	OMAB	Thu, Apr 20, 2017	44.16	44.65	43.84	43.93
2610	NASDAQ	OMAB	Wed, Apr 19, 2017	44.22	44.22	43.27	43.66
2609	NASDAQ	OMAB	Tue, Apr 18, 2017	44.40	44.86	44.18	44.24
2608	NASDAQ	OMAB	Mon, Apr 17, 2017	44.73	45.02	44.41	44.57
2607	NASDAQ	OMAB	Thu, Apr 13, 2017	43.77	44.65	43.70	44.33
2606	NASDAQ	OMAB	Wed, Apr 12, 2017	44.14	44.40	43.06	43.86
2605	NASDAQ	OMAB	Tue, Apr 11, 2017	44.71	44.74	43.62	44.04
2604	NASDAQ	OMAB	Mon, Apr 10, 2017	45.05	45.44	44.63	44.77
2603	NASDAQ	OMAB	Fri, Apr 7, 2017	44.60	45.33	44.21	44.85
2602	NASDAQ	OMAB	Thu, Apr 6, 2017	44.48	44.72	43.77	44.40
2601	NASDAQ	OMAB	Wed, Apr 5, 2017	44.17	44.90	44.04	44.40
2600	NASDAQ	OMAB	Tue, Apr 4, 2017	43.38	44.11	42.98	43.92
2599	NASDAQ	OMAB	Mon, Apr 3, 2017	43.15	43.60	42.74	43.59
2598	NASDAQ	OMAB	Fri, Mar 31, 2017	43.36	44.36	42.94	43.18
2597	NASDAQ	OMAB	Thu, Mar 30, 2017	43.21	43.59	42.97	43.40
2596	NASDAQ	OMAB	Wed, Mar 29, 2017	42.57	43.34	42.47	43.28
2595	NASDAQ	OMAB	Tue, Mar 28, 2017	42.80	43.15	42.46	42.55
2594	NASDAQ	OMAB	Mon, Mar 27, 2017	42.95	43.20	42.63	42.88
2593	NASDAQ	OMAB	Fri, Mar 24, 2017	42.10	43.15	41.92	43.15
2592	NASDAQ	OMAB	Thu, Mar 23, 2017	41.18	42.01	40.96	41.90
2591	NASDAQ	OMAB	Wed, Mar 22, 2017	40.68	41.20	40.38	40.99
2590	NASDAQ	OMAB	Tue, Mar 21, 2017	40.82	41.92	40.26	40.77
2589	NASDAQ	OMAB	Mon, Mar 20, 2017	41.12	41.13	40.62	40.68
2588	NASDAQ	OMAB	Fri, Mar 17, 2017	40.56	41.14	40.31	40.97
2587	NASDAQ	OMAB	Thu, Mar 16, 2017	40.16	40.76	39.98	40.39
2586	NASDAQ	OMAB	Wed, Mar 15, 2017	39.29	40.02	39.12	39.86
2585	NASDAQ	OMAB	Tue, Mar 14, 2017	39.56	39.75	38.86	39.18
2584	NASDAQ	OMAB	Mon, Mar 13, 2017	39.66	39.90	39.56	39.75
2583	NASDAQ	OMAB	Fri, Mar 10, 2017	39.06	39.89	38.69	39.47
2582	NASDAQ	OMAB	Thu, Mar 9, 2017	39.63	39.88	38.47	38.68
2581	NASDAQ	OMAB	Wed, Mar 8, 2017	40.24	40.24	39.17	39.55
2580	NASDAQ	OMAB	Tue, Mar 7, 2017	39.54	40.81	39.54	40.29
2579	NASDAQ	OMAB	Mon, Mar 6, 2017	40.00	40.03	39.30	39.79
2578	NASDAQ	OMAB	Fri, Mar 3, 2017	39.10	40.00	39.06	39.95
2577	NASDAQ	OMAB	Thu, Mar 2, 2017	39.36	39.44	38.15	38.29
2576	NASDAQ	OMAB	Wed, Mar 1, 2017	38.18	39.89	37.64	39.62
2575	NASDAQ	OMAB	Tue, Feb 28, 2017	37.58	39.04	37.58	38.38
2574	NASDAQ	OMAB	Mon, Feb 27, 2017	37.38	37.84	37.31	37.50
2573	NASDAQ	OMAB	Fri, Feb 24, 2017	37.55	37.78	37.04	37.31
2572	NASDAQ	OMAB	Thu, Feb 23, 2017	37.97	38.59	37.57	37.95
2571	NASDAQ	OMAB	Wed, Feb 22, 2017	38.40	38.60	37.67	38.17
2570	NASDAQ	OMAB	Tue, Feb 21, 2017	37.21	38.36	37.01	38.26
2569	NASDAQ	OMAB	Fri, Feb 17, 2017	36.62	37.35	36.41	37.29
2568	NASDAQ	OMAB	Thu, Feb 16, 2017	37.26	37.26	36.50	36.76
2567	NASDAQ	OMAB	Wed, Feb 15, 2017	37.00	37.38	36.12	37.14
2566	NASDAQ	OMAB	Tue, Feb 14, 2017	37.08	37.79	36.52	37.32
2565	NASDAQ	OMAB	Mon, Feb 13, 2017	37.46	37.46	37.02	37.19
2564	NASDAQ	OMAB	Fri, Feb 10, 2017	37.35	37.35	36.86	37.17
2563	NASDAQ	OMAB	Thu, Feb 9, 2017	36.67	37.11	36.63	36.94
2562	NASDAQ	OMAB	Wed, Feb 8, 2017	34.49	36.45	34.49	36.39
2561	NASDAQ	OMAB	Tue, Feb 7, 2017	34.48	34.50	33.96	34.42
2560	NASDAQ	OMAB	Mon, Feb 6, 2017	34.74	34.75	33.90	34.38
2559	NASDAQ	OMAB	Fri, Feb 3, 2017	34.78	35.06	34.46	34.71
2558	NASDAQ	OMAB	Thu, Feb 2, 2017	34.44	34.96	34.17	34.48
2557	NASDAQ	OMAB	Wed, Feb 1, 2017	34.30	34.63	33.87	34.43
2556	NASDAQ	OMAB	Tue, Jan 31, 2017	35.00	35.00	34.09	34.21
2555	NASDAQ	OMAB	Mon, Jan 30, 2017	33.78	35.07	33.67	34.73
2554	NASDAQ	OMAB	Fri, Jan 27, 2017	34.55	35.19	33.72	33.97
2553	NASDAQ	OMAB	Thu, Jan 26, 2017	36.00	36.29	34.35	34.57
2552	NASDAQ	OMAB	Wed, Jan 25, 2017	35.37	36.11	35.04	35.90
2551	NASDAQ	OMAB	Tue, Jan 24, 2017	34.56	35.43	34.10	35.36
2550	NASDAQ	OMAB	Mon, Jan 23, 2017	32.39	33.92	32.14	33.79
2549	NASDAQ	OMAB	Fri, Jan 20, 2017	30.37	32.08	30.24	32.04
2548	NASDAQ	OMAB	Thu, Jan 19, 2017	30.69	31.32	30.05	30.14
2547	NASDAQ	OMAB	Wed, Jan 18, 2017	31.75	31.78	30.27	30.49
2546	NASDAQ	OMAB	Tue, Jan 17, 2017	32.32	32.32	31.58	31.72
2545	NASDAQ	OMAB	Fri, Jan 13, 2017	31.77	32.36	31.73	32.23
2544	NASDAQ	OMAB	Thu, Jan 12, 2017	31.61	32.12	31.61	31.72
2543	NASDAQ	OMAB	Wed, Jan 11, 2017	32.29	32.29	31.39	31.43
2542	NASDAQ	OMAB	Tue, Jan 10, 2017	32.26	32.59	32.03	32.32
2541	NASDAQ	OMAB	Mon, Jan 9, 2017	33.41	33.41	32.01	32.17
2540	NASDAQ	OMAB	Fri, Jan 6, 2017	33.12	33.53	33.11	33.45
2539	NASDAQ	OMAB	Thu, Jan 5, 2017	33.74	33.83	33.07	33.12
2538	NASDAQ	OMAB	Wed, Jan 4, 2017	34.10	34.13	33.22	33.59
2537	NASDAQ	OMAB	Tue, Jan 3, 2017	35.07	35.07	34.00	34.13
2536	NASDAQ	OMAB	Fri, Dec 30, 2016	34.60	35.07	34.24	34.54
2535	NASDAQ	OMAB	Thu, Dec 29, 2016	34.32	35.00	34.29	34.68
2534	NASDAQ	OMAB	Wed, Dec 28, 2016	34.15	34.35	33.64	34.11
2533	NASDAQ	OMAB	Tue, Dec 27, 2016	34.87	34.87	33.86	33.99
2532	NASDAQ	OMAB	Fri, Dec 23, 2016	34.26	34.89	34.26	34.74
2531	NASDAQ	OMAB	Thu, Dec 22, 2016	35.00	35.36	34.14	34.26
2530	NASDAQ	OMAB	Wed, Dec 21, 2016	35.34	35.44	35.00	35.09
2529	NASDAQ	OMAB	Tue, Dec 20, 2016	35.88	35.88	35.17	35.34
2528	NASDAQ	OMAB	Mon, Dec 19, 2016	35.19	35.91	35.19	35.64
2527	NASDAQ	OMAB	Fri, Dec 16, 2016	35.93	36.00	35.02	35.13
2526	NASDAQ	OMAB	Thu, Dec 15, 2016	35.98	36.26	35.59	36.15
2525	NASDAQ	OMAB	Wed, Dec 14, 2016	37.37	37.68	36.02	36.26
2524	NASDAQ	OMAB	Tue, Dec 13, 2016	37.51	37.80	37.19	37.52
2523	NASDAQ	OMAB	Mon, Dec 12, 2016	37.43	37.68	37.13	37.19
2522	NASDAQ	OMAB	Fri, Dec 9, 2016	37.41	37.75	37.03	37.57
2521	NASDAQ	OMAB	Thu, Dec 8, 2016	36.69	37.53	36.25	37.53
2520	NASDAQ	OMAB	Wed, Dec 7, 2016	36.29	37.10	36.29	36.65
2519	NASDAQ	OMAB	Tue, Dec 6, 2016	36.07	36.75	35.83	36.17
2518	NASDAQ	OMAB	Mon, Dec 5, 2016	35.72	36.01	35.66	35.94
2517	NASDAQ	OMAB	Fri, Dec 2, 2016	36.20	36.78	35.26	35.51
2516	NASDAQ	OMAB	Thu, Dec 1, 2016	37.76	37.83	36.09	36.26
2515	NASDAQ	OMAB	Wed, Nov 30, 2016	37.85	37.91	37.40	37.68
2514	NASDAQ	OMAB	Tue, Nov 29, 2016	37.68	38.32	37.20	37.40
2513	NASDAQ	OMAB	Mon, Nov 28, 2016	38.73	39.06	37.70	37.77
2512	NASDAQ	OMAB	Fri, Nov 25, 2016	38.05	38.73	38.05	38.64
2511	NASDAQ	OMAB	Wed, Nov 23, 2016	38.54	39.00	37.57	38.04
2510	NASDAQ	OMAB	Tue, Nov 22, 2016	39.43	39.90	38.20	38.73
2509	NASDAQ	OMAB	Mon, Nov 21, 2016	39.23	39.60	39.02	39.18
2508	NASDAQ	OMAB	Fri, Nov 18, 2016	40.09	40.58	38.69	38.90
2507	NASDAQ	OMAB	Thu, Nov 17, 2016	40.17	40.96	39.88	40.01
2506	NASDAQ	OMAB	Wed, Nov 16, 2016	40.09	40.56	40.00	40.22
2505	NASDAQ	OMAB	Tue, Nov 15, 2016	38.38	41.20	38.38	40.70
2504	NASDAQ	OMAB	Mon, Nov 14, 2016	37.52	38.23	37.24	38.19
2503	NASDAQ	OMAB	Fri, Nov 11, 2016	39.15	39.15	36.80	37.46
2502	NASDAQ	OMAB	Thu, Nov 10, 2016	41.68	41.68	39.20	39.54
2501	NASDAQ	OMAB	Wed, Nov 9, 2016	43.90	44.28	38.86	42.12
2500	NASDAQ	OMAB	Tue, Nov 8, 2016	47.33	48.21	46.83	47.43
2499	NASDAQ	OMAB	Mon, Nov 7, 2016	46.12	48.74	46.12	47.71
2498	NASDAQ	OMAB	Fri, Nov 4, 2016	43.52	45.86	43.52	45.25
2497	NASDAQ	OMAB	Thu, Nov 3, 2016	44.16	44.43	43.47	43.52
2496	NASDAQ	OMAB	Wed, Nov 2, 2016	44.29	44.65	44.18	44.20
2495	NASDAQ	OMAB	Tue, Nov 1, 2016	46.94	46.94	44.14	44.39
2494	NASDAQ	OMAB	Mon, Oct 31, 2016	46.94	47.33	46.34	46.70
2493	NASDAQ	OMAB	Fri, Oct 28, 2016	48.46	48.65	46.81	47.03
2492	NASDAQ	OMAB	Thu, Oct 27, 2016	48.75	48.87	48.03	48.31
2491	NASDAQ	OMAB	Wed, Oct 26, 2016	48.90	48.90	47.90	48.48
2490	NASDAQ	OMAB	Tue, Oct 25, 2016	49.19	49.62	48.40	48.78
2489	NASDAQ	OMAB	Mon, Oct 24, 2016	49.22	49.64	48.75	48.92
2488	NASDAQ	OMAB	Fri, Oct 21, 2016	48.65	49.15	48.60	48.97
2487	NASDAQ	OMAB	Thu, Oct 20, 2016	48.71	49.39	48.40	48.82
2486	NASDAQ	OMAB	Wed, Oct 19, 2016	48.62	49.09	48.59	48.76
2485	NASDAQ	OMAB	Tue, Oct 18, 2016	47.54	48.69	47.54	48.55
2484	NASDAQ	OMAB	Mon, Oct 17, 2016	47.70	48.03	47.04	47.45
2483	NASDAQ	OMAB	Fri, Oct 14, 2016	48.76	48.80	47.52	47.68
2482	NASDAQ	OMAB	Thu, Oct 13, 2016	47.97	48.52	47.75	48.31
2481	NASDAQ	OMAB	Wed, Oct 12, 2016	47.70	48.45	47.70	48.34
2480	NASDAQ	OMAB	Tue, Oct 11, 2016	47.02	48.29	47.02	47.90
2479	NASDAQ	OMAB	Mon, Oct 10, 2016	47.17	48.20	47.17	47.43
2478	NASDAQ	OMAB	Fri, Oct 7, 2016	48.94	48.95	46.70	46.78
2477	NASDAQ	OMAB	Thu, Oct 6, 2016	48.47	49.10	48.20	48.89
2476	NASDAQ	OMAB	Wed, Oct 5, 2016	48.33	49.06	48.33	48.55
2475	NASDAQ	OMAB	Tue, Oct 4, 2016	46.96	48.42	46.96	48.05
2474	NASDAQ	OMAB	Mon, Oct 3, 2016	47.09	47.52	46.65	47.33
2473	NASDAQ	OMAB	Fri, Sep 30, 2016	46.04	47.35	45.62	47.06
2472	NASDAQ	OMAB	Thu, Sep 29, 2016	47.24	47.33	45.47	45.93
2471	NASDAQ	OMAB	Wed, Sep 28, 2016	47.00	47.62	45.77	47.13
2470	NASDAQ	OMAB	Tue, Sep 27, 2016	44.65	47.21	44.65	46.85
2469	NASDAQ	OMAB	Mon, Sep 26, 2016	44.23	44.73	43.90	44.66
2468	NASDAQ	OMAB	Fri, Sep 23, 2016	45.49	45.55	44.15	44.63
2467	NASDAQ	OMAB	Thu, Sep 22, 2016	45.27	45.82	45.17	45.57
2466	NASDAQ	OMAB	Wed, Sep 21, 2016	44.55	44.95	43.62	44.77
2465	NASDAQ	OMAB	Tue, Sep 20, 2016	44.88	45.34	44.02	44.25
2464	NASDAQ	OMAB	Mon, Sep 19, 2016	45.68	46.25	44.55	44.66
2463	NASDAQ	OMAB	Fri, Sep 16, 2016	45.86	46.03	45.19	45.56
2462	NASDAQ	OMAB	Thu, Sep 15, 2016	46.87	47.09	45.68	46.06
2461	NASDAQ	OMAB	Wed, Sep 14, 2016	47.34	47.56	45.30	46.85
2460	NASDAQ	OMAB	Tue, Sep 13, 2016	49.32	49.32	47.10	47.53
2459	NASDAQ	OMAB	Mon, Sep 12, 2016	49.61	49.85	48.82	49.56
2458	NASDAQ	OMAB	Fri, Sep 9, 2016	51.01	51.01	49.90	50.12
2457	NASDAQ	OMAB	Thu, Sep 8, 2016	52.12	52.26	51.32	51.32
2456	NASDAQ	OMAB	Wed, Sep 7, 2016	51.53	52.32	51.11	52.15
2455	NASDAQ	OMAB	Tue, Sep 6, 2016	51.80	51.80	51.09	51.49
2454	NASDAQ	OMAB	Fri, Sep 2, 2016	51.04	52.08	50.85	51.52
2453	NASDAQ	OMAB	Thu, Sep 1, 2016	49.04	50.85	49.04	50.67
2452	NASDAQ	OMAB	Wed, Aug 31, 2016	50.16	50.55	49.09	49.22
2451	NASDAQ	OMAB	Tue, Aug 30, 2016	50.35	50.65	49.60	50.24
2450	NASDAQ	OMAB	Mon, Aug 29, 2016	50.22	50.24	49.95	50.10
2449	NASDAQ	OMAB	Fri, Aug 26, 2016	51.61	52.44	49.83	50.05
2448	NASDAQ	OMAB	Thu, Aug 25, 2016	50.80	51.58	50.51	51.44
2447	NASDAQ	OMAB	Wed, Aug 24, 2016	50.64	51.21	50.00	50.81
2446	NASDAQ	OMAB	Tue, Aug 23, 2016	52.44	52.44	50.28	50.52
2445	NASDAQ	OMAB	Mon, Aug 22, 2016	52.22	52.95	50.63	52.14
2444	NASDAQ	OMAB	Fri, Aug 19, 2016	52.43	53.58	52.26	52.42
2443	NASDAQ	OMAB	Thu, Aug 18, 2016	51.34	52.86	51.34	52.54
2442	NASDAQ	OMAB	Wed, Aug 17, 2016	51.75	51.88	50.81	51.30
2441	NASDAQ	OMAB	Tue, Aug 16, 2016	51.96	52.03	50.72	51.75
2440	NASDAQ	OMAB	Mon, Aug 15, 2016	51.69	52.95	51.51	51.83
2439	NASDAQ	OMAB	Fri, Aug 12, 2016	51.57	51.77	50.93	51.42
2438	NASDAQ	OMAB	Thu, Aug 11, 2016	51.00	51.39	50.75	51.32
2437	NASDAQ	OMAB	Wed, Aug 10, 2016	50.66	51.44	50.51	50.86
2436	NASDAQ	OMAB	Tue, Aug 9, 2016	50.12	51.18	50.09	50.80
2435	NASDAQ	OMAB	Mon, Aug 8, 2016	48.89	50.51	48.89	49.90
2434	NASDAQ	OMAB	Fri, Aug 5, 2016	48.80	49.39	48.61	49.03
2433	NASDAQ	OMAB	Thu, Aug 4, 2016	48.55	48.82	48.17	48.59
2432	NASDAQ	OMAB	Wed, Aug 3, 2016	48.54	48.75	47.26	48.64
2431	NASDAQ	OMAB	Tue, Aug 2, 2016	48.84	49.25	47.67	48.55
2430	NASDAQ	OMAB	Mon, Aug 1, 2016	49.59	49.59	48.83	48.88
2429	NASDAQ	OMAB	Fri, Jul 29, 2016	48.06	49.78	47.26	49.61
2428	NASDAQ	OMAB	Thu, Jul 28, 2016	49.05	49.05	47.85	47.94
2427	NASDAQ	OMAB	Wed, Jul 27, 2016	49.52	49.63	48.57	49.04
2426	NASDAQ	OMAB	Tue, Jul 26, 2016	48.75	49.37	48.60	49.37
2425	NASDAQ	OMAB	Mon, Jul 25, 2016	50.00	50.00	48.46	48.72
2424	NASDAQ	OMAB	Fri, Jul 22, 2016	49.70	50.00	49.40	49.76
2423	NASDAQ	OMAB	Thu, Jul 21, 2016	49.67	49.80	49.12	49.73
2422	NASDAQ	OMAB	Wed, Jul 20, 2016	48.68	49.77	48.31	49.53
2421	NASDAQ	OMAB	Tue, Jul 19, 2016	47.77	48.71	47.48	48.62
2420	NASDAQ	OMAB	Mon, Jul 18, 2016	47.49	48.08	47.26	47.98
2419	NASDAQ	OMAB	Fri, Jul 15, 2016	47.02	47.60	47.02	47.49
2418	NASDAQ	OMAB	Thu, Jul 14, 2016	47.20	47.74	47.00	47.11
2417	NASDAQ	OMAB	Wed, Jul 13, 2016	47.47	47.48	46.81	46.90
2416	NASDAQ	OMAB	Tue, Jul 12, 2016	47.21	47.74	47.00	47.31
2415	NASDAQ	OMAB	Mon, Jul 11, 2016	46.85	47.30	46.73	46.90
2414	NASDAQ	OMAB	Fri, Jul 8, 2016	46.15	46.96	46.04	46.53
2413	NASDAQ	OMAB	Thu, Jul 7, 2016	46.12	46.12	45.51	45.82
2412	NASDAQ	OMAB	Wed, Jul 6, 2016	45.34	46.23	45.28	45.89
2411	NASDAQ	OMAB	Tue, Jul 5, 2016	46.61	46.61	45.43	45.69
2410	NASDAQ	OMAB	Fri, Jul 1, 2016	47.70	47.70	46.80	47.06
2409	NASDAQ	OMAB	Thu, Jun 30, 2016	46.33	47.50	45.71	47.44
2408	NASDAQ	OMAB	Wed, Jun 29, 2016	45.12	46.23	45.12	46.12
2407	NASDAQ	OMAB	Tue, Jun 28, 2016	45.39	46.27	44.44	44.89
2406	NASDAQ	OMAB	Mon, Jun 27, 2016	44.70	45.38	44.15	44.89
2405	NASDAQ	OMAB	Fri, Jun 24, 2016	46.27	46.55	45.12	45.30
2404	NASDAQ	OMAB	Thu, Jun 23, 2016	47.57	47.92	47.21	47.83
2403	NASDAQ	OMAB	Wed, Jun 22, 2016	47.08	47.17	46.40	47.10
2402	NASDAQ	OMAB	Tue, Jun 21, 2016	45.87	46.95	45.73	46.77
2401	NASDAQ	OMAB	Mon, Jun 20, 2016	45.55	46.00	45.20	45.78
2400	NASDAQ	OMAB	Fri, Jun 17, 2016	44.55	45.31	44.46	45.04
2399	NASDAQ	OMAB	Thu, Jun 16, 2016	44.37	44.89	43.81	44.35
2398	NASDAQ	OMAB	Wed, Jun 15, 2016	44.61	45.05	44.44	44.75
2397	NASDAQ	OMAB	Tue, Jun 14, 2016	44.44	44.48	43.60	44.37
2396	NASDAQ	OMAB	Mon, Jun 13, 2016	45.47	45.48	44.35	44.57
2395	NASDAQ	OMAB	Fri, Jun 10, 2016	46.00	46.20	45.26	45.86
2394	NASDAQ	OMAB	Thu, Jun 9, 2016	46.03	46.66	46.00	46.53
2393	NASDAQ	OMAB	Wed, Jun 8, 2016	46.28	46.45	46.03	46.37
2392	NASDAQ	OMAB	Tue, Jun 7, 2016	45.32	46.02	45.32	45.98
2391	NASDAQ	OMAB	Mon, Jun 6, 2016	45.84	45.84	45.07	45.17
2390	NASDAQ	OMAB	Fri, Jun 3, 2016	45.55	45.94	44.85	45.75
2389	NASDAQ	OMAB	Thu, Jun 2, 2016	45.02	45.63	44.91	45.17
2388	NASDAQ	OMAB	Wed, Jun 1, 2016	45.70	46.04	45.09	45.23
2387	NASDAQ	OMAB	Tue, May 31, 2016	46.21	46.60	45.61	45.77
2386	NASDAQ	OMAB	Fri, May 27, 2016	45.01	46.29	45.00	45.99
2385	NASDAQ	OMAB	Thu, May 26, 2016	45.29	45.29	44.87	45.07
2384	NASDAQ	OMAB	Wed, May 25, 2016	45.48	45.64	44.90	45.04
2383	NASDAQ	OMAB	Tue, May 24, 2016	45.39	45.48	44.87	45.04
2382	NASDAQ	OMAB	Mon, May 23, 2016	45.23	45.77	44.95	45.06
2381	NASDAQ	OMAB	Fri, May 20, 2016	45.20	45.45	44.79	45.24
2380	NASDAQ	OMAB	Thu, May 19, 2016	45.01	45.63	44.77	44.89
2379	NASDAQ	OMAB	Wed, May 18, 2016	46.00	46.00	45.14	45.46
2378	NASDAQ	OMAB	Tue, May 17, 2016	46.53	46.53	45.30	46.23
2377	NASDAQ	OMAB	Mon, May 16, 2016	46.51	46.95	46.28	46.59
2376	NASDAQ	OMAB	Fri, May 13, 2016	46.74	47.00	46.24	46.24
2375	NASDAQ	OMAB	Thu, May 12, 2016	47.18	47.40	46.60	47.06
2374	NASDAQ	OMAB	Wed, May 11, 2016	46.45	46.98	46.41	46.90
2373	NASDAQ	OMAB	Tue, May 10, 2016	46.24	47.03	46.11	46.57
2372	NASDAQ	OMAB	Mon, May 9, 2016	46.28	46.28	45.46	45.96
2371	NASDAQ	OMAB	Fri, May 6, 2016	46.35	46.52	44.80	46.41
2370	NASDAQ	OMAB	Thu, May 5, 2016	46.31	46.87	46.09	46.53
2369	NASDAQ	OMAB	Wed, May 4, 2016	46.32	46.55	45.68	45.92
2368	NASDAQ	OMAB	Tue, May 3, 2016	46.76	47.08	46.30	46.70
2367	NASDAQ	OMAB	Mon, May 2, 2016	46.54	47.27	46.23	47.13
2366	NASDAQ	OMAB	Fri, Apr 29, 2016	45.14	46.70	45.14	46.43
2365	NASDAQ	OMAB	Thu, Apr 28, 2016	45.79	47.06	45.79	46.43
2364	NASDAQ	OMAB	Wed, Apr 27, 2016	44.77	46.09	44.69	45.96
2363	NASDAQ	OMAB	Tue, Apr 26, 2016	40.50	45.35	40.50	44.68
2362	NASDAQ	OMAB	Mon, Apr 25, 2016	46.80	46.90	45.44	46.02
2361	NASDAQ	OMAB	Fri, Apr 22, 2016	45.90	46.73	45.78	46.45
2360	NASDAQ	OMAB	Thu, Apr 21, 2016	46.60	46.70	45.56	45.73
2359	NASDAQ	OMAB	Wed, Apr 20, 2016	46.57	46.78	45.90	46.57
2358	NASDAQ	OMAB	Tue, Apr 19, 2016	45.76	46.73	45.53	46.51
2357	NASDAQ	OMAB	Mon, Apr 18, 2016	45.30	45.95	45.26	45.54
2356	NASDAQ	OMAB	Fri, Apr 15, 2016	46.25	46.25	45.12	45.54
2355	NASDAQ	OMAB	Thu, Apr 14, 2016	46.73	46.90	46.25	46.42
2354	NASDAQ	OMAB	Wed, Apr 13, 2016	46.15	46.67	45.79	46.63
2353	NASDAQ	OMAB	Tue, Apr 12, 2016	46.33	46.33	45.44	45.71
2352	NASDAQ	OMAB	Mon, Apr 11, 2016	47.12	47.12	45.98	46.16
2351	NASDAQ	OMAB	Fri, Apr 8, 2016	46.33	46.91	46.01	46.65
2350	NASDAQ	OMAB	Thu, Apr 7, 2016	45.09	45.93	44.88	45.71
2349	NASDAQ	OMAB	Wed, Apr 6, 2016	44.50	45.99	44.40	45.27
2348	NASDAQ	OMAB	Tue, Apr 5, 2016	45.07	45.07	45.07	44.57
2347	NASDAQ	OMAB	Mon, Apr 4, 2016	45.58	45.64	44.48	45.07
2346	NASDAQ	OMAB	Fri, Apr 1, 2016	45.18	46.15	44.75	45.63
2345	NASDAQ	OMAB	Thu, Mar 31, 2016	46.23	46.36	45.00	46.06
2344	NASDAQ	OMAB	Wed, Mar 30, 2016	45.45	46.49	45.11	46.06
2343	NASDAQ	OMAB	Tue, Mar 29, 2016	43.19	45.12	42.90	44.00
2342	NASDAQ	OMAB	Mon, Mar 28, 2016	43.51	43.67	42.95	43.34
2341	NASDAQ	OMAB	Thu, Mar 24, 2016	42.77	43.19	42.39	43.53
2340	NASDAQ	OMAB	Wed, Mar 23, 2016	43.32	43.36	42.90	43.15
2339	NASDAQ	OMAB	Tue, Mar 22, 2016	42.58	43.60	42.58	43.48
2338	NASDAQ	OMAB	Mon, Mar 21, 2016	43.31	43.92	42.75	42.91
2337	NASDAQ	OMAB	Fri, Mar 18, 2016	42.05	43.85	41.72	43.23
2336	NASDAQ	OMAB	Thu, Mar 17, 2016	41.43	42.40	41.43	42.06
2335	NASDAQ	OMAB	Wed, Mar 16, 2016	40.58	41.42	40.18	41.10
2334	NASDAQ	OMAB	Tue, Mar 15, 2016	41.46	41.46	41.46	40.67
2333	NASDAQ	OMAB	Mon, Mar 14, 2016	41.20	41.61	40.72	41.46
2332	NASDAQ	OMAB	Fri, Mar 11, 2016	41.03	41.03	41.03	41.39
2331	NASDAQ	OMAB	Thu, Mar 10, 2016	42.45	42.45	40.95	42.19
2330	NASDAQ	OMAB	Wed, Mar 9, 2016	39.97	42.29	39.97	42.19
2329	NASDAQ	OMAB	Tue, Mar 8, 2016	40.14	41.13	39.96	40.14
2328	NASDAQ	OMAB	Mon, Mar 7, 2016	40.95	41.61	39.90	40.14
2327	NASDAQ	OMAB	Fri, Mar 4, 2016	41.36	43.98	41.02	41.08
2326	NASDAQ	OMAB	Thu, Mar 3, 2016	41.08	41.08	41.08	40.57
2325	NASDAQ	OMAB	Wed, Mar 2, 2016	40.15	41.38	40.11	40.25
2324	NASDAQ	OMAB	Tue, Mar 1, 2016	38.26	40.65	38.26	37.81
2323	NASDAQ	OMAB	Mon, Feb 29, 2016	37.51	38.35	37.51	37.51
2322	NASDAQ	OMAB	Fri, Feb 26, 2016	38.77	38.77	37.43	37.51
2321	NASDAQ	OMAB	Thu, Feb 25, 2016	38.03	38.62	37.75	38.43
2320	NASDAQ	OMAB	Wed, Feb 24, 2016	37.62	38.08	37.15	37.77
2319	NASDAQ	OMAB	Tue, Feb 23, 2016	38.29	38.29	37.91	38.09
2318	NASDAQ	OMAB	Mon, Feb 22, 2016	38.48	38.80	38.41	38.46
2317	NASDAQ	OMAB	Fri, Feb 19, 2016	37.66	38.00	37.66	37.95
2316	NASDAQ	OMAB	Thu, Feb 18, 2016	37.54	38.46	37.53	37.77
2315	NASDAQ	OMAB	Wed, Feb 17, 2016	36.12	37.91	35.58	37.25
2314	NASDAQ	OMAB	Tue, Feb 16, 2016	36.81	36.81	35.80	35.86
2313	NASDAQ	OMAB	Fri, Feb 12, 2016	35.24	36.30	34.85	36.28
2312	NASDAQ	OMAB	Thu, Feb 11, 2016	35.34	35.34	34.55	34.93
2311	NASDAQ	OMAB	Wed, Feb 10, 2016	35.77	36.40	35.70	35.90
2310	NASDAQ	OMAB	Tue, Feb 9, 2016	35.41	36.05	35.41	35.70
2309	NASDAQ	OMAB	Mon, Feb 8, 2016	35.04	36.20	35.04	35.98
2308	NASDAQ	OMAB	Fri, Feb 5, 2016	36.78	37.00	35.72	35.76
2307	NASDAQ	OMAB	Thu, Feb 4, 2016	37.79	37.80	36.81	36.90
2306	NASDAQ	OMAB	Wed, Feb 3, 2016	36.27	37.67	35.95	37.53
2305	NASDAQ	OMAB	Tue, Feb 2, 2016	35.48	36.42	34.01	36.03
2304	NASDAQ	OMAB	Mon, Feb 1, 2016	36.63	36.83	35.77	36.04
2303	NASDAQ	OMAB	Fri, Jan 29, 2016	36.36	37.55	36.36	37.13
2302	NASDAQ	OMAB	Thu, Jan 28, 2016	35.68	36.55	35.48	36.06
2301	NASDAQ	OMAB	Wed, Jan 27, 2016	35.19	36.15	35.00	35.24
2300	NASDAQ	OMAB	Tue, Jan 26, 2016	34.76	35.27	34.76	35.19
2299	NASDAQ	OMAB	Mon, Jan 25, 2016	35.17	35.22	34.38	34.74
2298	NASDAQ	OMAB	Fri, Jan 22, 2016	35.00	35.65	35.00	35.21
2297	NASDAQ	OMAB	Thu, Jan 21, 2016	34.27	35.06	34.10	34.58
2296	NASDAQ	OMAB	Wed, Jan 20, 2016	34.55	34.78	33.61	34.39
2295	NASDAQ	OMAB	Tue, Jan 19, 2016	34.46	35.26	34.46	35.11
2294	NASDAQ	OMAB	Fri, Jan 15, 2016	35.12	35.34	33.84	34.04
2293	NASDAQ	OMAB	Thu, Jan 14, 2016	36.49	36.70	35.93	36.22
2292	NASDAQ	OMAB	Wed, Jan 13, 2016	36.73	37.06	35.91	36.49
2291	NASDAQ	OMAB	Tue, Jan 12, 2016	36.09	36.90	36.09	36.56
2290	NASDAQ	OMAB	Mon, Jan 11, 2016	38.19	38.19	35.35	35.87
2289	NASDAQ	OMAB	Fri, Jan 8, 2016	36.58	36.58	34.95	35.58
2288	NASDAQ	OMAB	Thu, Jan 7, 2016	36.64	37.69	36.25	36.26
2287	NASDAQ	OMAB	Wed, Jan 6, 2016	37.02	37.75	37.02	37.40
2286	NASDAQ	OMAB	Tue, Jan 5, 2016	37.76	38.00	37.47	37.57
2285	NASDAQ	OMAB	Mon, Jan 4, 2016	37.85	38.37	37.30	37.71
2284	NASDAQ	OMAB	Thu, Dec 31, 2015	38.21	38.96	38.21	38.45
2283	NASDAQ	OMAB	Wed, Dec 30, 2015	37.24	38.74	36.86	38.43
2282	NASDAQ	OMAB	Tue, Dec 29, 2015	37.30	37.55	37.15	37.47
2281	NASDAQ	OMAB	Mon, Dec 28, 2015	36.72	37.52	36.72	37.13
2280	NASDAQ	OMAB	Thu, Dec 24, 2015	37.77	37.89	37.09	37.16
2279	NASDAQ	OMAB	Wed, Dec 23, 2015	38.06	38.22	37.75	37.89
2278	NASDAQ	OMAB	Tue, Dec 22, 2015	37.19	37.88	37.19	37.82
2277	NASDAQ	OMAB	Mon, Dec 21, 2015	37.49	37.71	36.81	37.16
2276	NASDAQ	OMAB	Fri, Dec 18, 2015	38.47	38.77	37.30	37.30
2275	NASDAQ	OMAB	Thu, Dec 17, 2015	38.31	38.62	38.16	38.45
2274	NASDAQ	OMAB	Wed, Dec 16, 2015	37.23	38.39	37.17	38.24
2273	NASDAQ	OMAB	Tue, Dec 15, 2015	36.55	37.23	36.39	37.09
2272	NASDAQ	OMAB	Mon, Dec 14, 2015	35.76	36.50	35.60	36.14
2271	NASDAQ	OMAB	Fri, Dec 11, 2015	36.88	36.99	35.69	35.74
2270	NASDAQ	OMAB	Thu, Dec 10, 2015	37.55	37.60	37.21	37.31
2269	NASDAQ	OMAB	Wed, Dec 9, 2015	34.05	37.93	33.98	37.44
2268	NASDAQ	OMAB	Tue, Dec 8, 2015	36.88	37.64	36.88	37.53
2267	NASDAQ	OMAB	Mon, Dec 7, 2015	37.65	37.67	37.15	37.42
2266	NASDAQ	OMAB	Fri, Dec 4, 2015	36.64	37.98	36.61	37.78
2265	NASDAQ	OMAB	Thu, Dec 3, 2015	37.90	37.90	36.27	36.87
2264	NASDAQ	OMAB	Wed, Dec 2, 2015	40.40	40.40	37.95	38.07
2263	NASDAQ	OMAB	Tue, Dec 1, 2015	40.80	41.08	39.90	40.42
2262	NASDAQ	OMAB	Mon, Nov 30, 2015	41.50	41.50	40.20	40.58
2261	NASDAQ	OMAB	Fri, Nov 27, 2015	41.99	42.10	41.50	41.50
2260	NASDAQ	OMAB	Wed, Nov 25, 2015	42.10	42.10	41.70	42.06
2259	NASDAQ	OMAB	Tue, Nov 24, 2015	42.14	42.54	41.85	41.88
2258	NASDAQ	OMAB	Mon, Nov 23, 2015	42.36	42.54	42.25	42.31
2257	NASDAQ	OMAB	Fri, Nov 20, 2015	41.75	42.61	41.75	42.41
2256	NASDAQ	OMAB	Thu, Nov 19, 2015	40.71	41.76	40.71	41.66
2255	NASDAQ	OMAB	Wed, Nov 18, 2015	40.98	41.38	40.26	40.42
2254	NASDAQ	OMAB	Tue, Nov 17, 2015	40.70	41.10	40.21	40.95
2253	NASDAQ	OMAB	Mon, Nov 16, 2015	40.30	40.76	39.81	40.63
2252	NASDAQ	OMAB	Fri, Nov 13, 2015	40.86	40.86	40.13	40.44
2251	NASDAQ	OMAB	Thu, Nov 12, 2015	41.07	41.45	40.75	40.99
2250	NASDAQ	OMAB	Wed, Nov 11, 2015	41.61	41.67	41.22	41.24
2249	NASDAQ	OMAB	Tue, Nov 10, 2015	41.29	41.65	41.20	41.52
2248	NASDAQ	OMAB	Mon, Nov 9, 2015	41.68	41.77	41.30	41.33
2247	NASDAQ	OMAB	Fri, Nov 6, 2015	41.92	42.35	41.39	41.83
2246	NASDAQ	OMAB	Thu, Nov 5, 2015	42.29	42.61	41.68	42.18
2245	NASDAQ	OMAB	Wed, Nov 4, 2015	43.07	43.20	42.03	42.24
2244	NASDAQ	OMAB	Tue, Nov 3, 2015	41.78	45.58	41.38	43.02
2243	NASDAQ	OMAB	Mon, Nov 2, 2015	41.22	42.19	41.22	41.80
2242	NASDAQ	OMAB	Fri, Oct 30, 2015	40.64	41.44	40.62	41.13
2241	NASDAQ	OMAB	Thu, Oct 29, 2015	41.36	41.71	40.13	40.46
2240	NASDAQ	OMAB	Wed, Oct 28, 2015	43.00	43.09	41.25	41.40
2239	NASDAQ	OMAB	Tue, Oct 27, 2015	42.64	42.98	42.30	42.92
2238	NASDAQ	OMAB	Mon, Oct 26, 2015	42.18	43.03	42.18	42.96
2237	NASDAQ	OMAB	Fri, Oct 23, 2015	43.02	43.02	41.64	42.16
2236	NASDAQ	OMAB	Thu, Oct 22, 2015	42.17	43.35	42.12	42.71
2235	NASDAQ	OMAB	Wed, Oct 21, 2015	41.00	41.99	40.78	41.95
2234	NASDAQ	OMAB	Tue, Oct 20, 2015	40.97	41.24	40.47	41.13
2233	NASDAQ	OMAB	Mon, Oct 19, 2015	40.85	41.16	40.54	40.94
2232	NASDAQ	OMAB	Fri, Oct 16, 2015	41.78	41.95	41.10	41.17
2231	NASDAQ	OMAB	Thu, Oct 15, 2015	40.79	42.00	40.70	41.83
2230	NASDAQ	OMAB	Wed, Oct 14, 2015	40.73	41.20	40.68	40.71
2229	NASDAQ	OMAB	Tue, Oct 13, 2015	40.48	40.90	40.40	40.74
2228	NASDAQ	OMAB	Mon, Oct 12, 2015	41.09	41.09	40.74	40.82
2227	NASDAQ	OMAB	Fri, Oct 9, 2015	41.09	41.45	40.53	40.95
2226	NASDAQ	OMAB	Thu, Oct 8, 2015	40.69	41.08	40.57	41.08
2225	NASDAQ	OMAB	Wed, Oct 7, 2015	40.79	41.45	40.56	40.71
2224	NASDAQ	OMAB	Tue, Oct 6, 2015	40.04	40.74	40.04	40.56
2223	NASDAQ	OMAB	Mon, Oct 5, 2015	40.42	40.42	39.85	40.10
2222	NASDAQ	OMAB	Fri, Oct 2, 2015	39.86	40.15	39.26	40.15
2221	NASDAQ	OMAB	Thu, Oct 1, 2015	39.93	40.50	39.28	40.37
2220	NASDAQ	OMAB	Wed, Sep 30, 2015	39.37	39.82	39.21	39.66
2219	NASDAQ	OMAB	Tue, Sep 29, 2015	39.08	39.40	38.48	38.97
2218	NASDAQ	OMAB	Mon, Sep 28, 2015	39.60	39.93	38.85	39.06
2217	NASDAQ	OMAB	Fri, Sep 25, 2015	40.34	40.34	39.47	39.86
2216	NASDAQ	OMAB	Thu, Sep 24, 2015	39.84	40.50	39.14	40.03
2215	NASDAQ	OMAB	Wed, Sep 23, 2015	40.80	40.80	40.02	40.35
2214	NASDAQ	OMAB	Tue, Sep 22, 2015	39.94	40.85	39.94	40.77
2213	NASDAQ	OMAB	Mon, Sep 21, 2015	41.53	41.65	40.26	40.58
2212	NASDAQ	OMAB	Fri, Sep 18, 2015	41.55	42.06	41.35	41.43
2211	NASDAQ	OMAB	Thu, Sep 17, 2015	41.17	42.20	40.56	41.79
2210	NASDAQ	OMAB	Wed, Sep 16, 2015	41.09	41.89	41.09	41.41
2209	NASDAQ	OMAB	Tue, Sep 15, 2015	39.85	40.93	39.85	40.81
2208	NASDAQ	OMAB	Mon, Sep 14, 2015	40.42	40.83	39.66	39.89
2207	NASDAQ	OMAB	Fri, Sep 11, 2015	40.18	40.79	39.69	40.51
2206	NASDAQ	OMAB	Thu, Sep 10, 2015	39.54	40.37	39.54	40.25
2205	NASDAQ	OMAB	Wed, Sep 9, 2015	41.35	41.44	39.61	39.66
2204	NASDAQ	OMAB	Tue, Sep 8, 2015	41.00	41.91	40.51	41.13
2203	NASDAQ	OMAB	Fri, Sep 4, 2015	41.37	41.72	41.14	41.55
2202	NASDAQ	OMAB	Thu, Sep 3, 2015	41.45	42.05	41.05	41.82
2201	NASDAQ	OMAB	Wed, Sep 2, 2015	41.28	41.52	40.86	41.29
2200	NASDAQ	OMAB	Tue, Sep 1, 2015	41.15	41.38	40.31	40.82
2199	NASDAQ	OMAB	Mon, Aug 31, 2015	40.71	42.29	40.58	41.79
2198	NASDAQ	OMAB	Fri, Aug 28, 2015	40.80	41.40	40.29	40.81
2197	NASDAQ	OMAB	Thu, Aug 27, 2015	39.18	41.03	39.18	40.98
2196	NASDAQ	OMAB	Wed, Aug 26, 2015	39.44	39.60	37.83	38.74
2195	NASDAQ	OMAB	Tue, Aug 25, 2015	38.64	39.90	38.64	38.96
2194	NASDAQ	OMAB	Mon, Aug 24, 2015	37.97	38.56	35.85	37.69
2193	NASDAQ	OMAB	Fri, Aug 21, 2015	39.81	40.34	39.42	39.57
2192	NASDAQ	OMAB	Thu, Aug 20, 2015	41.18	41.18	40.06	40.18
2191	NASDAQ	OMAB	Wed, Aug 19, 2015	42.20	42.43	40.65	41.93
2190	NASDAQ	OMAB	Tue, Aug 18, 2015	43.46	43.46	42.16	42.32
2189	NASDAQ	OMAB	Mon, Aug 17, 2015	42.52	43.53	42.52	43.45
2188	NASDAQ	OMAB	Fri, Aug 14, 2015	43.03	43.03	42.43	42.61
2187	NASDAQ	OMAB	Thu, Aug 13, 2015	42.66	43.81	42.66	43.10
2186	NASDAQ	OMAB	Wed, Aug 12, 2015	43.18	43.18	42.26	42.83
2185	NASDAQ	OMAB	Tue, Aug 11, 2015	43.82	43.99	42.74	43.24
2184	NASDAQ	OMAB	Mon, Aug 10, 2015	43.05	44.38	42.90	44.14
2183	NASDAQ	OMAB	Fri, Aug 7, 2015	42.46	42.95	42.45	42.90
2182	NASDAQ	OMAB	Thu, Aug 6, 2015	43.00	43.21	42.16	42.42
2181	NASDAQ	OMAB	Wed, Aug 5, 2015	43.67	44.10	42.56	42.69
2180	NASDAQ	OMAB	Tue, Aug 4, 2015	44.00	44.25	43.51	43.80
2179	NASDAQ	OMAB	Mon, Aug 3, 2015	44.49	44.52	43.76	43.94
2178	NASDAQ	OMAB	Fri, Jul 31, 2015	44.32	44.63	43.41	44.35
2177	NASDAQ	OMAB	Thu, Jul 30, 2015	44.84	44.84	43.41	44.04
2176	NASDAQ	OMAB	Wed, Jul 29, 2015	44.29	45.57	44.00	44.91
2175	NASDAQ	OMAB	Tue, Jul 28, 2015	44.23	44.30	43.82	44.05
2174	NASDAQ	OMAB	Mon, Jul 27, 2015	43.08	44.32	42.97	43.95
2173	NASDAQ	OMAB	Fri, Jul 24, 2015	44.03	44.23	43.25	43.33
2172	NASDAQ	OMAB	Thu, Jul 23, 2015	43.54	44.48	43.35	44.25
2171	NASDAQ	OMAB	Wed, Jul 22, 2015	42.78	43.65	41.95	43.31
2170	NASDAQ	OMAB	Tue, Jul 21, 2015	43.09	43.35	42.44	42.68
2169	NASDAQ	OMAB	Mon, Jul 20, 2015	43.54	43.91	42.82	42.91
2168	NASDAQ	OMAB	Fri, Jul 17, 2015	42.71	43.65	42.55	43.41
2167	NASDAQ	OMAB	Thu, Jul 16, 2015	42.62	42.92	42.30	42.64
2166	NASDAQ	OMAB	Wed, Jul 15, 2015	42.36	42.70	42.35	42.42
2165	NASDAQ	OMAB	Tue, Jul 14, 2015	42.01	42.64	41.85	42.36
2164	NASDAQ	OMAB	Mon, Jul 13, 2015	41.99	42.36	41.40	42.00
2163	NASDAQ	OMAB	Fri, Jul 10, 2015	41.70	42.10	41.37	41.93
2162	NASDAQ	OMAB	Thu, Jul 9, 2015	40.95	41.25	40.67	41.10
2161	NASDAQ	OMAB	Wed, Jul 8, 2015	40.59	40.86	40.35	40.53
2160	NASDAQ	OMAB	Tue, Jul 7, 2015	39.87	40.89	39.55	40.71
2159	NASDAQ	OMAB	Mon, Jul 6, 2015	39.74	40.20	39.61	40.05
2158	NASDAQ	OMAB	Thu, Jul 2, 2015	39.64	40.34	39.55	40.11
2157	NASDAQ	OMAB	Wed, Jul 1, 2015	39.49	39.77	39.14	39.64
2156	NASDAQ	OMAB	Tue, Jun 30, 2015	39.33	39.89	39.17	39.25
2155	NASDAQ	OMAB	Mon, Jun 29, 2015	39.17	39.51	38.99	39.14
2154	NASDAQ	OMAB	Fri, Jun 26, 2015	38.88	39.46	38.64	39.36
2153	NASDAQ	OMAB	Thu, Jun 25, 2015	38.84	39.19	38.59	39.03
2152	NASDAQ	OMAB	Wed, Jun 24, 2015	39.02	39.02	38.71	38.72
2151	NASDAQ	OMAB	Tue, Jun 23, 2015	39.10	39.40	39.10	39.13
2150	NASDAQ	OMAB	Mon, Jun 22, 2015	39.26	39.44	39.14	39.36
2149	NASDAQ	OMAB	Fri, Jun 19, 2015	38.92	39.28	38.55	39.13
2148	NASDAQ	OMAB	Thu, Jun 18, 2015	39.11	39.25	38.67	38.86
2147	NASDAQ	OMAB	Wed, Jun 17, 2015	37.99	38.95	37.95	38.89
2146	NASDAQ	OMAB	Tue, Jun 16, 2015	38.17	38.41	37.88	37.90
2145	NASDAQ	OMAB	Mon, Jun 15, 2015	38.52	38.80	38.01	38.18
2144	NASDAQ	OMAB	Fri, Jun 12, 2015	38.65	38.97	38.56	38.71
2143	NASDAQ	OMAB	Thu, Jun 11, 2015	38.74	39.08	38.38	38.91
2142	NASDAQ	OMAB	Wed, Jun 10, 2015	38.96	39.00	38.35	38.57
2141	NASDAQ	OMAB	Tue, Jun 9, 2015	38.85	39.05	38.60	38.60
2140	NASDAQ	OMAB	Mon, Jun 8, 2015	38.64	38.84	38.31	38.82
2139	NASDAQ	OMAB	Fri, Jun 5, 2015	38.00	38.55	38.00	38.38
2138	NASDAQ	OMAB	Thu, Jun 4, 2015	37.95	38.35	37.90	38.17
2137	NASDAQ	OMAB	Wed, Jun 3, 2015	37.55	38.61	37.55	38.10
2136	NASDAQ	OMAB	Tue, Jun 2, 2015	37.40	37.70	37.22	37.60
2135	NASDAQ	OMAB	Mon, Jun 1, 2015	37.73	37.87	37.13	37.49
2134	NASDAQ	OMAB	Fri, May 29, 2015	38.21	38.33	37.30	37.58
2133	NASDAQ	OMAB	Thu, May 28, 2015	38.84	38.84	37.90	38.03
2132	NASDAQ	OMAB	Wed, May 27, 2015	39.38	39.38	38.61	39.05
2131	NASDAQ	OMAB	Tue, May 26, 2015	39.92	39.92	38.70	38.94
2130	NASDAQ	OMAB	Fri, May 22, 2015	40.74	40.89	39.85	40.71
2129	NASDAQ	OMAB	Thu, May 21, 2015	40.41	41.14	40.22	41.02
2128	NASDAQ	OMAB	Wed, May 20, 2015	40.41	40.44	39.95	40.39
2127	NASDAQ	OMAB	Tue, May 19, 2015	40.98	40.98	40.23	40.44
2126	NASDAQ	OMAB	Mon, May 18, 2015	42.00	41.48	40.62	40.75
2125	NASDAQ	OMAB	Fri, May 15, 2015	41.10	41.66	40.99	41.31
2124	NASDAQ	OMAB	Thu, May 14, 2015	41.19	41.87	40.76	40.93
2123	NASDAQ	OMAB	Wed, May 13, 2015	41.17	41.38	40.60	40.64
2122	NASDAQ	OMAB	Tue, May 12, 2015	40.33	41.41	40.33	40.99
2121	NASDAQ	OMAB	Mon, May 11, 2015	40.10	41.04	40.10	40.54
2120	NASDAQ	OMAB	Fri, May 8, 2015	40.50	40.60	40.05	40.30
2119	NASDAQ	OMAB	Thu, May 7, 2015	40.91	40.97	39.90	39.91
2118	NASDAQ	OMAB	Wed, May 6, 2015	41.04	41.65	40.70	40.90
2117	NASDAQ	OMAB	Tue, May 5, 2015	39.99	41.07	39.99	40.83
2116	NASDAQ	OMAB	Mon, May 4, 2015	39.34	39.98	39.34	39.92
2115	NASDAQ	OMAB	Fri, May 1, 2015	39.97	39.97	39.37	39.46
2114	NASDAQ	OMAB	Thu, Apr 30, 2015	40.77	40.90	39.75	39.94
2113	NASDAQ	OMAB	Wed, Apr 29, 2015	41.22	41.32	40.65	40.81
2112	NASDAQ	OMAB	Tue, Apr 28, 2015	40.70	41.72	40.70	41.25
2111	NASDAQ	OMAB	Mon, Apr 27, 2015	41.40	42.20	40.40	40.81
2110	NASDAQ	OMAB	Fri, Apr 24, 2015	41.75	41.75	40.25	41.25
2109	NASDAQ	OMAB	Thu, Apr 23, 2015	42.59	44.33	41.33	41.44
2108	NASDAQ	OMAB	Wed, Apr 22, 2015	40.80	42.30	40.62	42.00
2107	NASDAQ	OMAB	Tue, Apr 21, 2015	40.64	41.08	40.44	40.77
2106	NASDAQ	OMAB	Mon, Apr 20, 2015	40.53	40.78	40.05	40.44
2105	NASDAQ	OMAB	Fri, Apr 17, 2015	40.55	40.75	40.05	40.54
2104	NASDAQ	OMAB	Thu, Apr 16, 2015	40.25	41.43	40.24	40.75
2103	NASDAQ	OMAB	Wed, Apr 15, 2015	40.22	40.48	39.80	40.27
2102	NASDAQ	OMAB	Tue, Apr 14, 2015	39.98	40.54	39.75	39.99
2101	NASDAQ	OMAB	Mon, Apr 13, 2015	40.01	40.01	39.75	39.75
2100	NASDAQ	OMAB	Fri, Apr 10, 2015	40.00	40.79	39.57	39.92
2099	NASDAQ	OMAB	Thu, Apr 9, 2015	40.32	40.71	39.51	40.09
2098	NASDAQ	OMAB	Wed, Apr 8, 2015	40.59	41.10	40.31	40.47
2097	NASDAQ	OMAB	Tue, Apr 7, 2015	40.38	41.00	40.09	40.71
2096	NASDAQ	OMAB	Mon, Apr 6, 2015	39.98	42.27	39.98	40.42
2095	NASDAQ	OMAB	Thu, Apr 2, 2015	39.85	40.56	39.85	40.08
2094	NASDAQ	OMAB	Wed, Apr 1, 2015	39.10	40.18	38.90	39.63
2093	NASDAQ	OMAB	Tue, Mar 31, 2015	38.35	39.04	38.32	38.90
2092	NASDAQ	OMAB	Mon, Mar 30, 2015	38.14	38.77	38.01	38.59
2091	NASDAQ	OMAB	Fri, Mar 27, 2015	38.23	38.30	37.78	38.24
2090	NASDAQ	OMAB	Thu, Mar 26, 2015	38.26	38.27	37.59	38.18
2089	NASDAQ	OMAB	Wed, Mar 25, 2015	38.03	38.49	37.85	38.33
2088	NASDAQ	OMAB	Tue, Mar 24, 2015	38.03	38.28	37.64	38.13
2087	NASDAQ	OMAB	Mon, Mar 23, 2015	37.91	38.20	37.74	37.85
2086	NASDAQ	OMAB	Fri, Mar 20, 2015	36.89	38.33	36.40	37.95
2085	NASDAQ	OMAB	Thu, Mar 19, 2015	36.63	36.65	36.20	36.52
2084	NASDAQ	OMAB	Wed, Mar 18, 2015	35.68	36.98	35.35	36.94
2083	NASDAQ	OMAB	Tue, Mar 17, 2015	35.80	35.99	35.51	35.75
2082	NASDAQ	OMAB	Mon, Mar 16, 2015	35.61	36.17	35.50	36.00
2081	NASDAQ	OMAB	Fri, Mar 13, 2015	35.45	35.70	35.35	35.69
2080	NASDAQ	OMAB	Thu, Mar 12, 2015	34.33	35.76	34.33	35.73
2079	NASDAQ	OMAB	Wed, Mar 11, 2015	34.37	35.02	34.03	34.10
2078	NASDAQ	OMAB	Tue, Mar 10, 2015	35.46	35.58	34.40	34.67
2077	NASDAQ	OMAB	Mon, Mar 9, 2015	35.04	36.05	35.04	35.59
2076	NASDAQ	OMAB	Fri, Mar 6, 2015	36.12	36.24	35.03	35.11
2075	NASDAQ	OMAB	Thu, Mar 5, 2015	37.22	37.22	36.20	36.45
2074	NASDAQ	OMAB	Wed, Mar 4, 2015	37.15	37.46	37.00	37.06
2073	NASDAQ	OMAB	Tue, Mar 3, 2015	37.81	37.81	37.17	37.19
2072	NASDAQ	OMAB	Mon, Mar 2, 2015	37.92	38.29	37.65	37.86
2071	NASDAQ	OMAB	Fri, Feb 27, 2015	36.89	38.21	36.83	37.83
2070	NASDAQ	OMAB	Thu, Feb 26, 2015	36.38	37.15	36.38	36.96
2069	NASDAQ	OMAB	Wed, Feb 25, 2015	37.27	37.62	36.65	36.75
2068	NASDAQ	OMAB	Tue, Feb 24, 2015	35.24	38.24	35.24	37.41
2067	NASDAQ	OMAB	Mon, Feb 23, 2015	37.75	38.07	37.05	38.07
2066	NASDAQ	OMAB	Fri, Feb 20, 2015	38.16	38.16	37.48	37.69
2065	NASDAQ	OMAB	Thu, Feb 19, 2015	37.88	38.40	37.55	37.95
2064	NASDAQ	OMAB	Wed, Feb 18, 2015	38.82	39.51	37.92	38.20
2063	NASDAQ	OMAB	Tue, Feb 17, 2015	38.73	39.69	38.64	38.74
2062	NASDAQ	OMAB	Fri, Feb 13, 2015	39.54	39.74	38.58	38.76
2061	NASDAQ	OMAB	Thu, Feb 12, 2015	38.31	39.65	38.31	39.42
2060	NASDAQ	OMAB	Wed, Feb 11, 2015	39.20	39.20	37.76	38.03
2059	NASDAQ	OMAB	Tue, Feb 10, 2015	38.65	39.31	38.43	39.31
2058	NASDAQ	OMAB	Mon, Feb 9, 2015	38.53	39.24	38.19	38.60
2057	NASDAQ	OMAB	Fri, Feb 6, 2015	38.40	38.93	38.15	38.50
2056	NASDAQ	OMAB	Thu, Feb 5, 2015	37.34	38.76	37.34	38.54
2055	NASDAQ	OMAB	Wed, Feb 4, 2015	37.80	37.80	37.08	37.41
2054	NASDAQ	OMAB	Tue, Feb 3, 2015	38.12	38.63	37.01	37.90
2053	NASDAQ	OMAB	Mon, Feb 2, 2015	37.42	38.13	36.79	37.96
2052	NASDAQ	OMAB	Fri, Jan 30, 2015	38.04	38.04	36.58	37.05
2051	NASDAQ	OMAB	Thu, Jan 29, 2015	38.16	38.20	37.66	38.00
2050	NASDAQ	OMAB	Wed, Jan 28, 2015	38.79	38.79	38.01	38.25
2049	NASDAQ	OMAB	Tue, Jan 27, 2015	37.47	38.96	37.35	38.78
2048	NASDAQ	OMAB	Mon, Jan 26, 2015	37.06	37.71	37.06	37.69
2047	NASDAQ	OMAB	Fri, Jan 23, 2015	37.50	38.15	36.75	37.25
2046	NASDAQ	OMAB	Thu, Jan 22, 2015	37.77	38.02	37.30	37.53
2045	NASDAQ	OMAB	Wed, Jan 21, 2015	37.90	37.90	37.30	37.39
2044	NASDAQ	OMAB	Tue, Jan 20, 2015	37.66	38.20	37.55	37.72
2043	NASDAQ	OMAB	Fri, Jan 16, 2015	36.80	37.60	36.80	37.48
2042	NASDAQ	OMAB	Thu, Jan 15, 2015	36.92	36.95	36.48	36.66
2041	NASDAQ	OMAB	Wed, Jan 14, 2015	35.68	37.27	35.68	36.91
2040	NASDAQ	OMAB	Tue, Jan 13, 2015	36.99	37.38	36.24	36.36
2039	NASDAQ	OMAB	Mon, Jan 12, 2015	36.74	36.99	35.75	36.89
2038	NASDAQ	OMAB	Fri, Jan 9, 2015	36.71	37.14	36.71	36.96
2037	NASDAQ	OMAB	Thu, Jan 8, 2015	37.07	37.43	36.45	36.45
2036	NASDAQ	OMAB	Wed, Jan 7, 2015	36.62	37.10	36.20	36.89
2035	NASDAQ	OMAB	Tue, Jan 6, 2015	35.12	36.75	34.97	36.67
2034	NASDAQ	OMAB	Mon, Jan 5, 2015	35.39	35.87	35.00	35.17
2033	NASDAQ	OMAB	Fri, Jan 2, 2015	36.41	36.41	35.21	35.50
2032	NASDAQ	OMAB	Wed, Dec 31, 2014	36.36	36.80	36.33	36.34
2031	NASDAQ	OMAB	Tue, Dec 30, 2014	36.30	37.02	36.26	36.43
2030	NASDAQ	OMAB	Mon, Dec 29, 2014	36.83	37.20	36.41	36.44
2029	NASDAQ	OMAB	Fri, Dec 26, 2014	35.95	37.02	35.84	36.90
2028	NASDAQ	OMAB	Wed, Dec 24, 2014	35.84	36.32	35.84	35.94
2027	NASDAQ	OMAB	Tue, Dec 23, 2014	36.75	37.29	33.73	35.94
2026	NASDAQ	OMAB	Mon, Dec 22, 2014	37.40	37.40	36.67	36.74
2025	NASDAQ	OMAB	Fri, Dec 19, 2014	36.74	37.86	36.74	37.38
2024	NASDAQ	OMAB	Thu, Dec 18, 2014	35.17	37.24	35.17	36.91
2023	NASDAQ	OMAB	Wed, Dec 17, 2014	33.51	36.07	32.61	34.94
2022	NASDAQ	OMAB	Tue, Dec 16, 2014	33.38	34.27	32.25	33.50
2021	NASDAQ	OMAB	Mon, Dec 15, 2014	34.71	34.71	33.29	33.60
2020	NASDAQ	OMAB	Fri, Dec 12, 2014	34.84	35.50	34.50	34.84
2019	NASDAQ	OMAB	Thu, Dec 11, 2014	36.37	36.37	34.80	35.10
2018	NASDAQ	OMAB	Wed, Dec 10, 2014	35.95	36.55	35.55	36.24
2017	NASDAQ	OMAB	Tue, Dec 9, 2014	36.61	37.04	35.69	35.91
2016	NASDAQ	OMAB	Mon, Dec 8, 2014	36.51	37.30	36.50	37.01
2015	NASDAQ	OMAB	Fri, Dec 5, 2014	36.34	36.73	36.31	36.47
2014	NASDAQ	OMAB	Thu, Dec 4, 2014	36.13	36.80	35.95	36.38
2013	NASDAQ	OMAB	Wed, Dec 3, 2014	35.66	36.37	35.66	36.27
2012	NASDAQ	OMAB	Tue, Dec 2, 2014	35.89	36.41	35.72	35.72
2011	NASDAQ	OMAB	Mon, Dec 1, 2014	36.23	36.53	35.82	35.98
2010	NASDAQ	OMAB	Fri, Nov 28, 2014	37.27	37.27	36.00	36.57
2009	NASDAQ	OMAB	Wed, Nov 26, 2014	38.22	38.38	37.04	37.50
2008	NASDAQ	OMAB	Tue, Nov 25, 2014	38.04	39.01	38.04	38.32
2007	NASDAQ	OMAB	Mon, Nov 24, 2014	38.80	39.10	37.71	37.77
2006	NASDAQ	OMAB	Fri, Nov 21, 2014	38.57	39.62	38.26	39.09
2005	NASDAQ	OMAB	Thu, Nov 20, 2014	38.18	39.03	37.91	38.36
2004	NASDAQ	OMAB	Wed, Nov 19, 2014	37.70	38.89	37.58	38.54
2003	NASDAQ	OMAB	Tue, Nov 18, 2014	36.88	38.28	36.00	37.50
2002	NASDAQ	OMAB	Mon, Nov 17, 2014	37.86	39.31	36.62	36.70
2001	NASDAQ	OMAB	Fri, Nov 14, 2014	37.89	38.45	37.89	38.14
2000	NASDAQ	OMAB	Thu, Nov 13, 2014	38.43	38.65	38.32	38.38
1999	NASDAQ	OMAB	Wed, Nov 12, 2014	37.99	39.53	37.99	38.41
1998	NASDAQ	OMAB	Tue, Nov 11, 2014	38.00	38.35	37.79	37.98
1997	NASDAQ	OMAB	Mon, Nov 10, 2014	38.94	38.94	37.95	37.97
1996	NASDAQ	OMAB	Fri, Nov 7, 2014	39.30	39.60	38.75	38.89
1995	NASDAQ	OMAB	Thu, Nov 6, 2014	39.57	39.59	39.20	39.33
1994	NASDAQ	OMAB	Wed, Nov 5, 2014	40.14	40.40	39.30	39.77
1993	NASDAQ	OMAB	Tue, Nov 4, 2014	40.30	40.62	39.73	39.97
1992	NASDAQ	OMAB	Mon, Nov 3, 2014	39.42	40.43	39.13	40.13
1991	NASDAQ	OMAB	Fri, Oct 31, 2014	38.89	40.01	38.51	39.60
1990	NASDAQ	OMAB	Thu, Oct 30, 2014	37.88	39.70	37.82	38.89
1989	NASDAQ	OMAB	Wed, Oct 29, 2014	36.89	38.64	36.87	38.48
1988	NASDAQ	OMAB	Tue, Oct 28, 2014	37.70	38.92	37.51	38.82
1987	NASDAQ	OMAB	Mon, Oct 27, 2014	37.49	37.69	37.25	37.47
1986	NASDAQ	OMAB	Fri, Oct 24, 2014	38.19	38.21	37.74	37.76
1985	NASDAQ	OMAB	Thu, Oct 23, 2014	36.96	38.44	36.87	38.05
1984	NASDAQ	OMAB	Wed, Oct 22, 2014	36.00	37.15	35.76	37.05
1983	NASDAQ	OMAB	Tue, Oct 21, 2014	36.66	36.66	36.01	36.23
1982	NASDAQ	OMAB	Mon, Oct 20, 2014	34.99	36.63	34.99	36.45
1981	NASDAQ	OMAB	Fri, Oct 17, 2014	34.83	36.59	34.76	35.32
1980	NASDAQ	OMAB	Thu, Oct 16, 2014	33.15	34.69	32.95	34.43
1979	NASDAQ	OMAB	Wed, Oct 15, 2014	34.40	34.47	33.39	33.58
1978	NASDAQ	OMAB	Tue, Oct 14, 2014	35.90	35.99	34.75	34.90
1977	NASDAQ	OMAB	Mon, Oct 13, 2014	36.00	36.42	35.67	35.67
1976	NASDAQ	OMAB	Fri, Oct 10, 2014	37.12	37.12	36.02	36.14
1975	NASDAQ	OMAB	Thu, Oct 9, 2014	36.16	37.20	35.78	37.14
1974	NASDAQ	OMAB	Wed, Oct 8, 2014	36.03	36.25	35.50	36.16
1973	NASDAQ	OMAB	Tue, Oct 7, 2014	36.87	36.87	35.75	36.01
1972	NASDAQ	OMAB	Mon, Oct 6, 2014	36.44	37.36	36.44	37.00
1971	NASDAQ	OMAB	Fri, Oct 3, 2014	36.04	36.60	36.04	36.34
1970	NASDAQ	OMAB	Thu, Oct 2, 2014	36.11	36.15	35.39	35.90
1969	NASDAQ	OMAB	Wed, Oct 1, 2014	35.26	36.16	34.63	36.00
1968	NASDAQ	OMAB	Tue, Sep 30, 2014	34.12	35.39	33.83	35.32
1967	NASDAQ	OMAB	Mon, Sep 29, 2014	33.47	34.74	33.20	34.33
1966	NASDAQ	OMAB	Fri, Sep 26, 2014	33.95	34.20	33.70	33.73
1965	NASDAQ	OMAB	Thu, Sep 25, 2014	34.13	34.28	33.70	34.05
1964	NASDAQ	OMAB	Wed, Sep 24, 2014	33.94	34.49	33.79	34.39
1963	NASDAQ	OMAB	Tue, Sep 23, 2014	34.26	34.32	33.56	33.71
1962	NASDAQ	OMAB	Mon, Sep 22, 2014	34.47	34.65	34.10	34.39
1961	NASDAQ	OMAB	Fri, Sep 19, 2014	34.29	34.63	34.20	34.58
1960	NASDAQ	OMAB	Thu, Sep 18, 2014	34.08	34.15	33.92	34.09
1959	NASDAQ	OMAB	Wed, Sep 17, 2014	33.32	34.00	33.32	34.00
1958	NASDAQ	OMAB	Tue, Sep 16, 2014	33.44	33.74	31.10	33.24
1957	NASDAQ	OMAB	Mon, Sep 15, 2014	33.62	33.75	33.20	33.69
1956	NASDAQ	OMAB	Fri, Sep 12, 2014	33.72	34.21	33.50	33.57
1955	NASDAQ	OMAB	Thu, Sep 11, 2014	34.31	34.31	33.72	33.72
1954	NASDAQ	OMAB	Wed, Sep 10, 2014	34.40	34.59	33.98	34.45
1953	NASDAQ	OMAB	Tue, Sep 9, 2014	34.99	35.03	33.66	34.64
1952	NASDAQ	OMAB	Mon, Sep 8, 2014	35.43	35.80	35.30	35.30
1951	NASDAQ	OMAB	Fri, Sep 5, 2014	35.39	36.41	34.91	35.67
1950	NASDAQ	OMAB	Thu, Sep 4, 2014	35.13	35.65	34.91	35.45
1949	NASDAQ	OMAB	Wed, Sep 3, 2014	34.94	35.17	34.85	34.96
1948	NASDAQ	OMAB	Tue, Sep 2, 2014	34.76	35.29	34.53	34.85
1947	NASDAQ	OMAB	Fri, Aug 29, 2014	34.82	35.10	33.44	34.51
1946	NASDAQ	OMAB	Thu, Aug 28, 2014	34.43	35.00	34.31	34.73
1945	NASDAQ	OMAB	Wed, Aug 27, 2014	34.86	34.86	34.66	34.72
1944	NASDAQ	OMAB	Tue, Aug 26, 2014	34.68	34.98	34.50	34.75
1943	NASDAQ	OMAB	Mon, Aug 25, 2014	34.75	35.17	34.70	34.79
1942	NASDAQ	OMAB	Fri, Aug 22, 2014	35.23	35.23	34.46	34.63
1941	NASDAQ	OMAB	Thu, Aug 21, 2014	34.05	35.60	34.01	35.51
1940	NASDAQ	OMAB	Wed, Aug 20, 2014	34.24	34.85	34.12	34.12
1939	NASDAQ	OMAB	Tue, Aug 19, 2014	35.59	35.73	35.37	35.44
1938	NASDAQ	OMAB	Mon, Aug 18, 2014	35.17	35.60	35.17	35.51
1937	NASDAQ	OMAB	Fri, Aug 15, 2014	34.85	35.50	34.60	34.86
1936	NASDAQ	OMAB	Thu, Aug 14, 2014	35.51	35.65	34.74	34.75
1935	NASDAQ	OMAB	Wed, Aug 13, 2014	34.16	35.75	34.03	35.41
1934	NASDAQ	OMAB	Tue, Aug 12, 2014	33.65	34.32	33.65	34.24
1933	NASDAQ	OMAB	Mon, Aug 11, 2014	33.15	33.70	32.75	33.65
1932	NASDAQ	OMAB	Fri, Aug 8, 2014	32.43	33.35	32.43	33.35
1931	NASDAQ	OMAB	Thu, Aug 7, 2014	32.64	32.88	32.31	32.40
1930	NASDAQ	OMAB	Wed, Aug 6, 2014	31.97	32.84	31.97	32.61
1929	NASDAQ	OMAB	Tue, Aug 5, 2014	32.15	32.75	31.82	32.14
1928	NASDAQ	OMAB	Mon, Aug 4, 2014	32.35	32.50	32.16	32.45
1927	NASDAQ	OMAB	Fri, Aug 1, 2014	31.52	32.51	31.52	32.19
1926	NASDAQ	OMAB	Thu, Jul 31, 2014	32.89	33.15	31.33	31.55
1925	NASDAQ	OMAB	Wed, Jul 30, 2014	33.38	33.51	33.01	33.28
1924	NASDAQ	OMAB	Tue, Jul 29, 2014	33.63	33.79	33.18	33.25
1923	NASDAQ	OMAB	Mon, Jul 28, 2014	33.59	33.83	33.36	33.52
1922	NASDAQ	OMAB	Fri, Jul 25, 2014	33.54	33.84	32.98	33.65
1921	NASDAQ	OMAB	Thu, Jul 24, 2014	32.58	33.70	32.58	33.59
1920	NASDAQ	OMAB	Wed, Jul 23, 2014	32.75	32.75	32.43	32.68
1919	NASDAQ	OMAB	Tue, Jul 22, 2014	32.56	32.85	32.35	32.52
1918	NASDAQ	OMAB	Mon, Jul 21, 2014	31.90	32.60	31.90	32.45
1917	NASDAQ	OMAB	Fri, Jul 18, 2014	32.13	32.23	32.00	32.02
1916	NASDAQ	OMAB	Thu, Jul 17, 2014	32.10	32.22	31.85	31.92
1915	NASDAQ	OMAB	Wed, Jul 16, 2014	32.50	32.50	32.26	32.31
1914	NASDAQ	OMAB	Tue, Jul 15, 2014	32.36	32.63	32.36	32.40
1913	NASDAQ	OMAB	Mon, Jul 14, 2014	32.28	32.40	32.13	32.37
1912	NASDAQ	OMAB	Fri, Jul 11, 2014	31.74	32.43	31.74	32.28
1911	NASDAQ	OMAB	Thu, Jul 10, 2014	31.61	32.08	31.59	31.70
1910	NASDAQ	OMAB	Wed, Jul 9, 2014	31.80	32.24	31.80	32.10
1909	NASDAQ	OMAB	Tue, Jul 8, 2014	31.64	32.00	31.64	31.86
1908	NASDAQ	OMAB	Mon, Jul 7, 2014	32.36	32.55	31.63	31.76
1907	NASDAQ	OMAB	Thu, Jul 3, 2014	32.49	32.49	32.19	32.28
1906	NASDAQ	OMAB	Wed, Jul 2, 2014	32.28	32.52	32.10	32.43
1905	NASDAQ	OMAB	Tue, Jul 1, 2014	32.30	32.70	31.85	32.30
1904	NASDAQ	OMAB	Mon, Jun 30, 2014	31.36	32.26	31.25	32.26
1903	NASDAQ	OMAB	Fri, Jun 27, 2014	31.45	31.82	31.45	31.55
1902	NASDAQ	OMAB	Thu, Jun 26, 2014	31.72	32.02	31.23	31.38
1901	NASDAQ	OMAB	Wed, Jun 25, 2014	31.82	32.09	31.82	31.90
1900	NASDAQ	OMAB	Tue, Jun 24, 2014	31.84	32.05	31.73	31.73
1899	NASDAQ	OMAB	Mon, Jun 23, 2014	32.44	32.44	31.24	31.78
1898	NASDAQ	OMAB	Fri, Jun 20, 2014	32.77	33.28	32.25	32.53
1897	NASDAQ	OMAB	Thu, Jun 19, 2014	33.13	33.38	32.37	32.45
1896	NASDAQ	OMAB	Wed, Jun 18, 2014	33.10	33.19	32.75	33.11
1895	NASDAQ	OMAB	Tue, Jun 17, 2014	32.50	33.15	32.50	33.09
1894	NASDAQ	OMAB	Mon, Jun 16, 2014	31.95	32.74	31.73	32.49
1893	NASDAQ	OMAB	Fri, Jun 13, 2014	32.62	32.90	32.30	32.51
1892	NASDAQ	OMAB	Thu, Jun 12, 2014	32.20	32.40	32.20	32.40
1891	NASDAQ	OMAB	Wed, Jun 11, 2014	32.21	32.88	32.21	32.37
1890	NASDAQ	OMAB	Tue, Jun 10, 2014	32.39	32.39	31.68	32.15
1889	NASDAQ	OMAB	Mon, Jun 9, 2014	32.26	32.96	32.15	32.46
1888	NASDAQ	OMAB	Fri, Jun 6, 2014	30.80	32.50	30.95	32.26
1887	NASDAQ	OMAB	Thu, Jun 5, 2014	30.47	30.94	30.47	30.91
1886	NASDAQ	OMAB	Wed, Jun 4, 2014	30.53	30.90	30.41	30.50
1885	NASDAQ	OMAB	Tue, Jun 3, 2014	30.26	30.95	30.19	30.36
1884	NASDAQ	OMAB	Mon, Jun 2, 2014	29.91	30.47	29.91	30.34
1883	NASDAQ	OMAB	Fri, May 30, 2014	30.62	30.67	29.85	29.86
1882	NASDAQ	OMAB	Thu, May 29, 2014	30.88	31.07	30.41	30.48
1881	NASDAQ	OMAB	Wed, May 28, 2014	30.98	31.04	30.69	30.88
1880	NASDAQ	OMAB	Tue, May 27, 2014	30.84	31.07	30.79	31.04
1879	NASDAQ	OMAB	Fri, May 23, 2014	30.87	31.29	30.64	30.94
1878	NASDAQ	OMAB	Thu, May 22, 2014	31.02	31.11	30.79	30.79
1877	NASDAQ	OMAB	Wed, May 21, 2014	30.97	31.02	30.66	30.90
1876	NASDAQ	OMAB	Tue, May 20, 2014	31.04	31.12	30.60	30.82
1875	NASDAQ	OMAB	Mon, May 19, 2014	31.38	31.54	31.12	31.12
1874	NASDAQ	OMAB	Fri, May 16, 2014	30.65	31.88	30.65	31.22
1873	NASDAQ	OMAB	Thu, May 15, 2014	31.41	31.41	30.74	30.75
1872	NASDAQ	OMAB	Wed, May 14, 2014	32.26	32.30	31.62	31.78
1871	NASDAQ	OMAB	Tue, May 13, 2014	32.23	32.66	32.12	32.49
1870	NASDAQ	OMAB	Mon, May 12, 2014	31.00	32.21	30.99	32.10
1869	NASDAQ	OMAB	Fri, May 9, 2014	30.80	31.00	30.46	31.00
1868	NASDAQ	OMAB	Thu, May 8, 2014	29.74	30.81	29.74	30.80
1867	NASDAQ	OMAB	Wed, May 7, 2014	29.63	29.90	29.55	29.87
1866	NASDAQ	OMAB	Tue, May 6, 2014	29.20	29.86	29.20	29.68
1865	NASDAQ	OMAB	Mon, May 5, 2014	29.38	29.66	29.13	29.19
1864	NASDAQ	OMAB	Fri, May 2, 2014	29.85	29.95	29.50	29.88
1863	NASDAQ	OMAB	Thu, May 1, 2014	29.64	30.58	29.64	29.78
1862	NASDAQ	OMAB	Wed, Apr 30, 2014	29.55	29.75	28.79	29.67
1861	NASDAQ	OMAB	Tue, Apr 29, 2014	30.67	30.67	29.49	29.76
1860	NASDAQ	OMAB	Mon, Apr 28, 2014	30.58	30.58	30.24	30.52
1859	NASDAQ	OMAB	Fri, Apr 25, 2014	30.20	30.46	29.95	30.46
1858	NASDAQ	OMAB	Thu, Apr 24, 2014	30.02	30.27	29.58	30.18
1857	NASDAQ	OMAB	Wed, Apr 23, 2014	30.47	30.47	29.67	29.99
1856	NASDAQ	OMAB	Tue, Apr 22, 2014	30.40	30.66	30.29	30.58
1855	NASDAQ	OMAB	Mon, Apr 21, 2014	30.58	30.70	30.19	30.19
1854	NASDAQ	OMAB	Thu, Apr 17, 2014	30.74	30.58	30.25	30.52
1853	NASDAQ	OMAB	Wed, Apr 16, 2014	30.23	30.75	30.20	30.75
1852	NASDAQ	OMAB	Tue, Apr 15, 2014	30.21	30.24	29.90	30.00
1851	NASDAQ	OMAB	Mon, Apr 14, 2014	30.20	30.35	30.05	30.11
1850	NASDAQ	OMAB	Fri, Apr 11, 2014	29.78	30.47	29.51	30.27
1849	NASDAQ	OMAB	Thu, Apr 10, 2014	30.13	30.13	29.78	29.78
1848	NASDAQ	OMAB	Wed, Apr 9, 2014	30.25	30.52	29.61	30.11
1847	NASDAQ	OMAB	Tue, Apr 8, 2014	29.98	30.45	29.93	30.23
1846	NASDAQ	OMAB	Mon, Apr 7, 2014	29.99	30.35	29.63	29.83
1845	NASDAQ	OMAB	Fri, Apr 4, 2014	28.90	29.96	28.90	29.90
1844	NASDAQ	OMAB	Thu, Apr 3, 2014	28.93	29.11	28.56	28.60
1843	NASDAQ	OMAB	Wed, Apr 2, 2014	29.40	29.40	28.90	29.10
1842	NASDAQ	OMAB	Tue, Apr 1, 2014	29.00	29.60	28.87	29.36
1841	NASDAQ	OMAB	Mon, Mar 31, 2014	28.47	29.06	28.47	28.95
1840	NASDAQ	OMAB	Fri, Mar 28, 2014	28.73	28.84	28.36	28.40
1839	NASDAQ	OMAB	Thu, Mar 27, 2014	28.94	29.30	27.97	28.52
1838	NASDAQ	OMAB	Wed, Mar 26, 2014	28.75	29.22	28.61	28.90
1837	NASDAQ	OMAB	Tue, Mar 25, 2014	27.97	28.73	27.97	28.60
1836	NASDAQ	OMAB	Mon, Mar 24, 2014	28.00	28.41	27.60	27.89
1835	NASDAQ	OMAB	Fri, Mar 21, 2014	27.04	27.97	27.04	27.93
1834	NASDAQ	OMAB	Thu, Mar 20, 2014	27.05	27.12	26.79	26.79
1833	NASDAQ	OMAB	Wed, Mar 19, 2014	26.60	27.68	26.60	26.99
1832	NASDAQ	OMAB	Tue, Mar 18, 2014	26.99	26.99	26.22	26.45
1831	NASDAQ	OMAB	Mon, Mar 17, 2014	26.99	27.83	26.89	26.89
1830	NASDAQ	OMAB	Fri, Mar 14, 2014	27.06	27.06	26.76	26.84
1829	NASDAQ	OMAB	Thu, Mar 13, 2014	27.26	27.26	26.92	26.98
1828	NASDAQ	OMAB	Wed, Mar 12, 2014	26.32	27.05	26.19	27.00
1827	NASDAQ	OMAB	Tue, Mar 11, 2014	26.48	26.74	26.20	26.36
1826	NASDAQ	OMAB	Mon, Mar 10, 2014	25.63	26.65	25.63	26.42
1825	NASDAQ	OMAB	Fri, Mar 7, 2014	25.31	25.63	25.25	25.63
1824	NASDAQ	OMAB	Thu, Mar 6, 2014	25.42	25.81	25.14	25.15
1823	NASDAQ	OMAB	Wed, Mar 5, 2014	25.29	25.46	25.08	25.17
1822	NASDAQ	OMAB	Tue, Mar 4, 2014	24.50	25.41	24.50	25.32
1821	NASDAQ	OMAB	Mon, Mar 3, 2014	24.59	24.59	24.10	24.20
1820	NASDAQ	OMAB	Fri, Feb 28, 2014	25.00	25.00	24.36	24.62
1819	NASDAQ	OMAB	Thu, Feb 27, 2014	25.36	25.45	24.79	24.93
1818	NASDAQ	OMAB	Wed, Feb 26, 2014	25.61	25.74	24.75	25.17
1817	NASDAQ	OMAB	Tue, Feb 25, 2014	25.26	25.51	25.13	25.33
1816	NASDAQ	OMAB	Mon, Feb 24, 2014	24.87	25.64	24.87	25.37
1815	NASDAQ	OMAB	Fri, Feb 21, 2014	24.97	25.16	24.53	25.05
1814	NASDAQ	OMAB	Thu, Feb 20, 2014	25.29	25.41	25.12	25.22
1813	NASDAQ	OMAB	Wed, Feb 19, 2014	25.45	25.62	24.87	25.13
1812	NASDAQ	OMAB	Tue, Feb 18, 2014	26.11	26.11	25.33	25.35
1811	NASDAQ	OMAB	Fri, Feb 14, 2014	25.27	26.51	25.17	26.10
1810	NASDAQ	OMAB	Thu, Feb 13, 2014	24.83	25.50	24.81	25.12
1809	NASDAQ	OMAB	Wed, Feb 12, 2014	25.12	25.45	24.72	24.97
1808	NASDAQ	OMAB	Tue, Feb 11, 2014	25.14	25.49	24.88	24.92
1807	NASDAQ	OMAB	Mon, Feb 10, 2014	25.34	25.66	24.84	24.95
1806	NASDAQ	OMAB	Fri, Feb 7, 2014	25.57	25.81	25.27	25.28
1805	NASDAQ	OMAB	Thu, Feb 6, 2014	24.76	25.47	24.75	25.26
1804	NASDAQ	OMAB	Wed, Feb 5, 2014	24.80	24.99	24.18	24.53
1803	NASDAQ	OMAB	Tue, Feb 4, 2014	24.73	25.07	24.43	24.76
1802	NASDAQ	OMAB	Mon, Feb 3, 2014	25.00	25.75	24.40	24.53
1801	NASDAQ	OMAB	Fri, Jan 31, 2014	24.95	24.98	23.99	24.82
1800	NASDAQ	OMAB	Thu, Jan 30, 2014	25.17	25.40	25.05	25.05
1799	NASDAQ	OMAB	Wed, Jan 29, 2014	25.61	26.15	25.00	25.05
1798	NASDAQ	OMAB	Tue, Jan 28, 2014	25.19	25.39	24.94	25.34
1797	NASDAQ	OMAB	Mon, Jan 27, 2014	25.29	25.55	24.94	25.13
1796	NASDAQ	OMAB	Fri, Jan 24, 2014	25.78	25.96	24.93	25.20
1795	NASDAQ	OMAB	Thu, Jan 23, 2014	26.74	26.75	25.78	25.92
1794	NASDAQ	OMAB	Wed, Jan 22, 2014	26.99	26.99	26.50	26.67
1793	NASDAQ	OMAB	Tue, Jan 21, 2014	27.22	27.26	26.73	26.84
1792	NASDAQ	OMAB	Fri, Jan 17, 2014	27.29	27.40	26.78	26.98
1791	NASDAQ	OMAB	Thu, Jan 16, 2014	26.98	27.23	26.52	27.19
1790	NASDAQ	OMAB	Wed, Jan 15, 2014	27.03	27.19	26.92	26.92
1789	NASDAQ	OMAB	Tue, Jan 14, 2014	27.28	27.33	27.03	27.15
1788	NASDAQ	OMAB	Mon, Jan 13, 2014	27.34	27.63	26.75	27.32
1787	NASDAQ	OMAB	Fri, Jan 10, 2014	27.07	27.65	26.77	27.27
1786	NASDAQ	OMAB	Thu, Jan 9, 2014	26.77	27.10	26.65	26.94
1785	NASDAQ	OMAB	Wed, Jan 8, 2014	26.59	26.90	26.59	26.82
1784	NASDAQ	OMAB	Tue, Jan 7, 2014	26.69	26.96	26.50	26.61
1783	NASDAQ	OMAB	Mon, Jan 6, 2014	26.54	26.80	26.45	26.66
1782	NASDAQ	OMAB	Fri, Jan 3, 2014	26.31	26.85	26.31	26.42
1781	NASDAQ	OMAB	Thu, Jan 2, 2014	26.54	26.78	26.14	26.14
1780	NASDAQ	OMAB	Tue, Dec 31, 2013	27.10	27.33	26.45	26.70
1779	NASDAQ	OMAB	Mon, Dec 30, 2013	27.10	27.35	26.85	27.25
1778	NASDAQ	OMAB	Fri, Dec 27, 2013	27.10	27.19	26.80	27.01
1777	NASDAQ	OMAB	Thu, Dec 26, 2013	26.99	27.06	26.82	26.92
1776	NASDAQ	OMAB	Tue, Dec 24, 2013	27.20	27.23	26.92	27.05
1775	NASDAQ	OMAB	Mon, Dec 23, 2013	27.28	27.28	26.75	27.09
1774	NASDAQ	OMAB	Fri, Dec 20, 2013	27.81	27.81	26.69	26.98
1773	NASDAQ	OMAB	Thu, Dec 19, 2013	27.62	27.88	27.56	27.76
1772	NASDAQ	OMAB	Wed, Dec 18, 2013	27.85	28.07	27.45	27.96
1771	NASDAQ	OMAB	Tue, Dec 17, 2013	28.14	28.45	27.72	27.72
1770	NASDAQ	OMAB	Mon, Dec 16, 2013	27.91	28.55	27.91	28.18
1769	NASDAQ	OMAB	Fri, Dec 13, 2013	27.61	28.10	27.15	27.93
1768	NASDAQ	OMAB	Thu, Dec 12, 2013	27.48	27.70	27.25	27.57
1767	NASDAQ	OMAB	Wed, Dec 11, 2013	28.40	28.40	27.44	27.46
1766	NASDAQ	OMAB	Tue, Dec 10, 2013	28.34	28.42	28.22	28.31
1765	NASDAQ	OMAB	Mon, Dec 9, 2013	28.33	28.63	28.15	28.40
1764	NASDAQ	OMAB	Fri, Dec 6, 2013	28.35	28.70	27.73	28.20
1763	NASDAQ	OMAB	Thu, Dec 5, 2013	27.78	28.35	27.70	28.00
1762	NASDAQ	OMAB	Wed, Dec 4, 2013	27.43	27.75	27.31	27.71
1761	NASDAQ	OMAB	Tue, Dec 3, 2013	27.28	27.75	26.75	27.75
1760	NASDAQ	OMAB	Mon, Dec 2, 2013	27.37	27.63	27.17	27.31
1759	NASDAQ	OMAB	Fri, Nov 29, 2013	26.81	27.50	26.81	27.47
1758	NASDAQ	OMAB	Wed, Nov 27, 2013	26.24	26.80	26.01	26.54
1757	NASDAQ	OMAB	Tue, Nov 26, 2013	26.45	26.45	25.71	26.15
1756	NASDAQ	OMAB	Mon, Nov 25, 2013	26.55	27.00	26.06	26.27
1755	NASDAQ	OMAB	Fri, Nov 22, 2013	26.66	26.95	26.57	26.70
1754	NASDAQ	OMAB	Thu, Nov 21, 2013	26.32	26.78	26.32	26.66
1753	NASDAQ	OMAB	Wed, Nov 20, 2013	26.36	26.80	26.21	26.21
1752	NASDAQ	OMAB	Tue, Nov 19, 2013	27.01	27.20	26.09	26.17
1751	NASDAQ	OMAB	Mon, Nov 18, 2013	26.95	27.29	25.77	26.97
1750	NASDAQ	OMAB	Fri, Nov 15, 2013	26.06	27.18	25.96	26.64
1749	NASDAQ	OMAB	Thu, Nov 14, 2013	25.81	26.05	25.40	25.90
1748	NASDAQ	OMAB	Wed, Nov 13, 2013	25.66	25.90	25.27	25.38
1747	NASDAQ	OMAB	Tue, Nov 12, 2013	25.79	26.17	25.62	25.62
1746	NASDAQ	OMAB	Mon, Nov 11, 2013	26.15	26.50	25.75	25.75
1745	NASDAQ	OMAB	Fri, Nov 8, 2013	26.07	26.45	25.45	26.26
1744	NASDAQ	OMAB	Thu, Nov 7, 2013	26.34	26.43	26.07	26.07
1743	NASDAQ	OMAB	Wed, Nov 6, 2013	26.17	26.41	26.16	26.32
1742	NASDAQ	OMAB	Tue, Nov 5, 2013	27.08	27.08	25.90	26.03
1741	NASDAQ	OMAB	Mon, Nov 4, 2013	27.29	27.49	27.17	27.33
1740	NASDAQ	OMAB	Fri, Nov 1, 2013	27.19	27.28	26.54	27.22
1739	NASDAQ	OMAB	Thu, Oct 31, 2013	26.87	27.32	26.49	27.19
1738	NASDAQ	OMAB	Wed, Oct 30, 2013	27.94	27.94	26.70	27.07
1737	NASDAQ	OMAB	Tue, Oct 29, 2013	27.20	27.80	27.20	27.79
1736	NASDAQ	OMAB	Mon, Oct 28, 2013	26.86	27.43	26.27	27.23
1735	NASDAQ	OMAB	Fri, Oct 25, 2013	27.39	27.39	25.64	26.87
1734	NASDAQ	OMAB	Thu, Oct 24, 2013	27.90	27.90	26.86	27.15
1733	NASDAQ	OMAB	Wed, Oct 23, 2013	27.42	27.70	27.29	27.69
1732	NASDAQ	OMAB	Tue, Oct 22, 2013	27.56	27.96	27.35	27.50
1731	NASDAQ	OMAB	Mon, Oct 21, 2013	27.67	27.70	27.37	27.69
1730	NASDAQ	OMAB	Fri, Oct 18, 2013	27.97	27.97	27.46	27.53
1729	NASDAQ	OMAB	Thu, Oct 17, 2013	27.59	28.11	27.50	27.80
1728	NASDAQ	OMAB	Wed, Oct 16, 2013	27.85	28.13	27.46	27.62
1727	NASDAQ	OMAB	Tue, Oct 15, 2013	28.30	28.30	27.53	27.70
1726	NASDAQ	OMAB	Mon, Oct 14, 2013	28.41	28.41	27.95	28.33
1725	NASDAQ	OMAB	Fri, Oct 11, 2013	28.40	28.48	28.32	28.36
1724	NASDAQ	OMAB	Thu, Oct 10, 2013	27.49	28.37	27.49	28.21
1723	NASDAQ	OMAB	Wed, Oct 9, 2013	27.29	27.49	27.06	27.33
1722	NASDAQ	OMAB	Tue, Oct 8, 2013	27.58	27.95	27.26	27.27
1721	NASDAQ	OMAB	Mon, Oct 7, 2013	27.87	28.09	26.95	27.32
1720	NASDAQ	OMAB	Fri, Oct 4, 2013	28.49	28.49	27.55	27.87
1719	NASDAQ	OMAB	Thu, Oct 3, 2013	28.36	28.49	27.32	28.40
1718	NASDAQ	OMAB	Wed, Oct 2, 2013	27.87	28.42	27.55	28.31
1717	NASDAQ	OMAB	Tue, Oct 1, 2013	26.71	27.88	26.70	27.78
1716	NASDAQ	OMAB	Mon, Sep 30, 2013	27.19	27.19	26.00	26.63
1715	NASDAQ	OMAB	Fri, Sep 27, 2013	27.31	27.56	26.96	27.38
1714	NASDAQ	OMAB	Thu, Sep 26, 2013	26.99	27.59	26.98	27.44
1713	NASDAQ	OMAB	Wed, Sep 25, 2013	27.06	27.33	26.30	27.14
1712	NASDAQ	OMAB	Tue, Sep 24, 2013	26.41	27.05	26.41	26.98
1711	NASDAQ	OMAB	Mon, Sep 23, 2013	27.11	27.11	25.35	26.27
1710	NASDAQ	OMAB	Fri, Sep 20, 2013	28.12	28.19	26.65	27.22
1709	NASDAQ	OMAB	Thu, Sep 19, 2013	28.58	28.73	27.98	28.20
1708	NASDAQ	OMAB	Wed, Sep 18, 2013	28.02	28.80	27.47	28.72
1707	NASDAQ	OMAB	Tue, Sep 17, 2013	28.23	28.23	27.60	27.84
1706	NASDAQ	OMAB	Mon, Sep 16, 2013	28.29	28.39	27.65	28.23
1705	NASDAQ	OMAB	Fri, Sep 13, 2013	27.68	27.96	27.41	27.90
1704	NASDAQ	OMAB	Thu, Sep 12, 2013	27.96	27.96	27.40	27.63
1703	NASDAQ	OMAB	Wed, Sep 11, 2013	27.30	27.97	27.25	27.71
1702	NASDAQ	OMAB	Tue, Sep 10, 2013	28.06	28.28	27.07	27.32
1701	NASDAQ	OMAB	Mon, Sep 9, 2013	27.80	28.10	27.70	27.82
1700	NASDAQ	OMAB	Fri, Sep 6, 2013	27.24	27.60	27.10	27.49
1699	NASDAQ	OMAB	Thu, Sep 5, 2013	27.19	27.35	26.88	27.04
1698	NASDAQ	OMAB	Wed, Sep 4, 2013	26.68	27.55	26.26	27.13
1697	NASDAQ	OMAB	Tue, Sep 3, 2013	27.57	27.75	26.45	26.50
1696	NASDAQ	OMAB	Fri, Aug 30, 2013	26.90	27.33	26.55	27.29
1695	NASDAQ	OMAB	Thu, Aug 29, 2013	27.11	27.28	26.57	26.61
1694	NASDAQ	OMAB	Wed, Aug 28, 2013	27.83	28.30	27.06	27.12
1693	NASDAQ	OMAB	Tue, Aug 27, 2013	27.48	28.02	27.28	27.71
1692	NASDAQ	OMAB	Mon, Aug 26, 2013	28.74	28.74	27.37	27.81
1691	NASDAQ	OMAB	Fri, Aug 23, 2013	28.32	28.66	28.10	28.46
1690	NASDAQ	OMAB	Thu, Aug 22, 2013	27.43	28.34	27.26	28.00
1689	NASDAQ	OMAB	Wed, Aug 21, 2013	27.76	28.02	27.05	27.27
1688	NASDAQ	OMAB	Tue, Aug 20, 2013	26.75	28.07	26.60	27.83
1687	NASDAQ	OMAB	Mon, Aug 19, 2013	27.67	27.99	26.46	26.75
1686	NASDAQ	OMAB	Fri, Aug 16, 2013	28.60	28.81	28.00	28.00
1685	NASDAQ	OMAB	Thu, Aug 15, 2013	29.01	29.01	28.28	28.45
1684	NASDAQ	OMAB	Wed, Aug 14, 2013	29.42	29.62	29.01	29.28
1683	NASDAQ	OMAB	Tue, Aug 13, 2013	30.32	30.32	28.55	29.60
1682	NASDAQ	OMAB	Mon, Aug 12, 2013	30.69	30.69	29.97	30.04
1681	NASDAQ	OMAB	Fri, Aug 9, 2013	30.42	30.80	30.31	30.79
1680	NASDAQ	OMAB	Thu, Aug 8, 2013	29.52	30.78	29.40	30.75
1679	NASDAQ	OMAB	Wed, Aug 7, 2013	29.07	29.80	28.20	29.50
1678	NASDAQ	OMAB	Tue, Aug 6, 2013	29.21	29.42	29.05	29.10
1677	NASDAQ	OMAB	Mon, Aug 5, 2013	28.83	29.50	28.69	29.21
1676	NASDAQ	OMAB	Fri, Aug 2, 2013	27.68	28.57	27.66	28.26
1675	NASDAQ	OMAB	Thu, Aug 1, 2013	27.65	28.10	26.93	27.67
1674	NASDAQ	OMAB	Wed, Jul 31, 2013	27.66	27.66	27.00	27.53
1673	NASDAQ	OMAB	Tue, Jul 30, 2013	27.44	27.61	26.36	27.46
1672	NASDAQ	OMAB	Mon, Jul 29, 2013	28.26	28.26	26.82	27.36
1671	NASDAQ	OMAB	Fri, Jul 26, 2013	27.17	28.30	27.01	28.20
1670	NASDAQ	OMAB	Thu, Jul 25, 2013	28.30	28.30	27.17	27.30
1669	NASDAQ	OMAB	Wed, Jul 24, 2013	28.03	28.10	26.63	27.17
1668	NASDAQ	OMAB	Tue, Jul 23, 2013	27.02	28.28	26.66	28.04
1667	NASDAQ	OMAB	Mon, Jul 22, 2013	25.82	27.22	25.82	27.08
1666	NASDAQ	OMAB	Fri, Jul 19, 2013	26.37	26.50	25.79	26.00
1665	NASDAQ	OMAB	Thu, Jul 18, 2013	25.71	26.79	25.59	26.51
1664	NASDAQ	OMAB	Wed, Jul 17, 2013	25.05	25.73	25.05	25.44
1663	NASDAQ	OMAB	Tue, Jul 16, 2013	25.40	25.75	25.26	25.49
1662	NASDAQ	OMAB	Mon, Jul 15, 2013	25.46	25.75	25.46	25.72
1661	NASDAQ	OMAB	Fri, Jul 12, 2013	25.50	25.70	25.02	25.64
1660	NASDAQ	OMAB	Thu, Jul 11, 2013	25.11	25.60	24.94	25.50
1659	NASDAQ	OMAB	Wed, Jul 10, 2013	24.95	25.25	24.75	25.08
1658	NASDAQ	OMAB	Tue, Jul 9, 2013	24.65	25.48	24.65	24.85
1657	NASDAQ	OMAB	Mon, Jul 8, 2013	25.74	25.98	25.74	25.98
1656	NASDAQ	OMAB	Fri, Jul 5, 2013	26.36	26.36	25.51	25.82
1655	NASDAQ	OMAB	Wed, Jul 3, 2013	25.10	26.66	25.10	25.80
1654	NASDAQ	OMAB	Tue, Jul 2, 2013	25.99	26.37	25.19	25.33
1653	NASDAQ	OMAB	Mon, Jul 1, 2013	26.35	26.64	25.96	26.20
1652	NASDAQ	OMAB	Fri, Jun 28, 2013	26.69	27.99	25.85	26.18
1651	NASDAQ	OMAB	Thu, Jun 27, 2013	25.43	28.65	25.43	26.93
1650	NASDAQ	OMAB	Wed, Jun 26, 2013	24.48	25.42	24.30	25.25
1649	NASDAQ	OMAB	Tue, Jun 25, 2013	23.05	25.40	21.64	24.50
1648	NASDAQ	OMAB	Mon, Jun 24, 2013	22.72	23.20	21.24	22.83
1647	NASDAQ	OMAB	Fri, Jun 21, 2013	24.21	24.21	22.66	22.83
1646	NASDAQ	OMAB	Thu, Jun 20, 2013	23.50	24.54	22.31	24.00
1645	NASDAQ	OMAB	Wed, Jun 19, 2013	24.49	24.52	23.15	23.73
1644	NASDAQ	OMAB	Tue, Jun 18, 2013	24.58	24.85	24.27	24.37
1643	NASDAQ	OMAB	Mon, Jun 17, 2013	24.94	25.30	24.78	24.78
1642	NASDAQ	OMAB	Fri, Jun 14, 2013	25.85	25.85	24.80	24.94
1641	NASDAQ	OMAB	Thu, Jun 13, 2013	24.82	26.83	24.77	25.52
1640	NASDAQ	OMAB	Wed, Jun 12, 2013	25.84	26.24	24.30	24.86
1639	NASDAQ	OMAB	Tue, Jun 11, 2013	26.48	26.54	25.39	25.60
1638	NASDAQ	OMAB	Mon, Jun 10, 2013	27.56	27.47	26.17	26.48
1637	NASDAQ	OMAB	Fri, Jun 7, 2013	26.92	28.15	26.92	27.56
1636	NASDAQ	OMAB	Thu, Jun 6, 2013	27.54	27.72	26.46	26.46
1635	NASDAQ	OMAB	Wed, Jun 5, 2013	27.52	27.85	27.51	27.70
1634	NASDAQ	OMAB	Tue, Jun 4, 2013	28.00	28.24	26.86	27.74
1633	NASDAQ	OMAB	Mon, Jun 3, 2013	27.90	27.98	27.31	27.84
1632	NASDAQ	OMAB	Fri, May 31, 2013	28.86	29.33	26.97	27.90
1631	NASDAQ	OMAB	Thu, May 30, 2013	29.25	29.39	28.80	28.80
1630	NASDAQ	OMAB	Wed, May 29, 2013	29.94	29.94	29.00	29.22
1629	NASDAQ	OMAB	Tue, May 28, 2013	28.51	30.32	28.51	30.16
1628	NASDAQ	OMAB	Fri, May 24, 2013	27.83	28.71	27.83	28.45
1627	NASDAQ	OMAB	Thu, May 23, 2013	27.32	28.14	27.32	28.07
1626	NASDAQ	OMAB	Wed, May 22, 2013	28.44	28.44	27.50	27.65
1625	NASDAQ	OMAB	Tue, May 21, 2013	29.16	29.16	27.31	28.56
1624	NASDAQ	OMAB	Mon, May 20, 2013	29.74	29.75	28.33	29.23
1623	NASDAQ	OMAB	Fri, May 17, 2013	30.25	30.27	29.30	29.62
1622	NASDAQ	OMAB	Thu, May 16, 2013	31.35	31.85	29.07	30.00
1621	NASDAQ	OMAB	Wed, May 15, 2013	32.50	32.52	31.70	31.83
1620	NASDAQ	OMAB	Tue, May 14, 2013	31.76	32.44	31.42	32.31
1619	NASDAQ	OMAB	Mon, May 13, 2013	31.94	31.94	31.30	31.60
1618	NASDAQ	OMAB	Fri, May 10, 2013	32.42	32.45	30.90	32.10
1617	NASDAQ	OMAB	Thu, May 9, 2013	32.25	32.74	32.25	32.50
1616	NASDAQ	OMAB	Wed, May 8, 2013	31.58	33.23	31.58	32.52
1615	NASDAQ	OMAB	Tue, May 7, 2013	31.16	32.19	31.06	31.69
1614	NASDAQ	OMAB	Mon, May 6, 2013	29.81	31.40	29.55	30.89
1613	NASDAQ	OMAB	Fri, May 3, 2013	29.98	30.60	29.65	29.92
1612	NASDAQ	OMAB	Thu, May 2, 2013	30.52	30.34	29.70	29.79
1611	NASDAQ	OMAB	Wed, May 1, 2013	30.75	30.75	30.16	30.19
1610	NASDAQ	OMAB	Tue, Apr 30, 2013	30.45	30.88	30.04	30.59
1609	NASDAQ	OMAB	Mon, Apr 29, 2013	31.15	31.15	29.87	30.45
1608	NASDAQ	OMAB	Fri, Apr 26, 2013	30.66	31.15	30.35	30.91
1607	NASDAQ	OMAB	Thu, Apr 25, 2013	29.75	31.15	29.05	30.72
1606	NASDAQ	OMAB	Wed, Apr 24, 2013	30.27	30.27	29.04	29.79
1605	NASDAQ	OMAB	Tue, Apr 23, 2013	30.42	30.54	30.11	30.29
1604	NASDAQ	OMAB	Mon, Apr 22, 2013	31.45	31.45	29.91	30.41
1603	NASDAQ	OMAB	Fri, Apr 19, 2013	30.21	31.15	29.88	31.09
1602	NASDAQ	OMAB	Thu, Apr 18, 2013	29.41	30.30	28.87	29.84
1601	NASDAQ	OMAB	Wed, Apr 17, 2013	31.20	31.35	29.06	29.41
1600	NASDAQ	OMAB	Tue, Apr 16, 2013	33.52	33.90	31.99	32.10
1599	NASDAQ	OMAB	Mon, Apr 15, 2013	33.99	34.12	33.03	33.07
1598	NASDAQ	OMAB	Fri, Apr 12, 2013	32.70	34.04	32.63	34.04
1597	NASDAQ	OMAB	Thu, Apr 11, 2013	33.25	33.60	31.85	32.90
1596	NASDAQ	OMAB	Wed, Apr 10, 2013	33.68	33.77	33.43	33.50
1595	NASDAQ	OMAB	Tue, Apr 9, 2013	33.61	33.61	33.14	33.42
1594	NASDAQ	OMAB	Mon, Apr 8, 2013	34.95	34.76	33.04	33.61
1593	NASDAQ	OMAB	Fri, Apr 5, 2013	33.82	34.50	32.15	34.35
1592	NASDAQ	OMAB	Thu, Apr 4, 2013	34.28	34.70	33.58	33.86
1591	NASDAQ	OMAB	Wed, Apr 3, 2013	34.24	34.80	33.60	34.09
1590	NASDAQ	OMAB	Tue, Apr 2, 2013	32.80	34.18	32.66	33.81
1589	NASDAQ	OMAB	Mon, Apr 1, 2013	33.51	34.25	32.40	32.62
1588	NASDAQ	OMAB	Thu, Mar 28, 2013	32.50	34.45	31.96	33.40
1587	NASDAQ	OMAB	Wed, Mar 27, 2013	30.93	32.56	30.39	32.51
1586	NASDAQ	OMAB	Tue, Mar 26, 2013	30.47	31.35	30.35	31.01
1585	NASDAQ	OMAB	Mon, Mar 25, 2013	30.39	30.52	30.16	30.36
1584	NASDAQ	OMAB	Fri, Mar 22, 2013	29.95	30.25	29.90	30.11
1583	NASDAQ	OMAB	Thu, Mar 21, 2013	29.74	30.27	29.70	29.80
1582	NASDAQ	OMAB	Wed, Mar 20, 2013	30.53	31.66	29.60	29.82
1581	NASDAQ	OMAB	Tue, Mar 19, 2013	29.75	30.41	27.62	30.19
1580	NASDAQ	OMAB	Mon, Mar 18, 2013	29.85	30.16	29.55	29.74
1579	NASDAQ	OMAB	Fri, Mar 15, 2013	29.45	30.12	29.45	29.98
1578	NASDAQ	OMAB	Thu, Mar 14, 2013	28.67	29.75	28.40	29.59
1577	NASDAQ	OMAB	Wed, Mar 13, 2013	28.46	28.70	28.10	28.40
1576	NASDAQ	OMAB	Tue, Mar 12, 2013	28.39	28.70	28.22	28.47
1575	NASDAQ	OMAB	Mon, Mar 11, 2013	28.26	28.34	27.86	28.30
1574	NASDAQ	OMAB	Fri, Mar 8, 2013	28.32	28.36	28.19	28.21
1573	NASDAQ	OMAB	Thu, Mar 7, 2013	28.22	28.33	28.10	28.30
1572	NASDAQ	OMAB	Wed, Mar 6, 2013	28.01	28.38	27.92	28.25
1571	NASDAQ	OMAB	Tue, Mar 5, 2013	28.17	28.68	28.03	28.11
1570	NASDAQ	OMAB	Mon, Mar 4, 2013	27.96	28.36	27.88	28.24
1569	NASDAQ	OMAB	Fri, Mar 1, 2013	27.33	28.00	26.96	27.84
1568	NASDAQ	OMAB	Thu, Feb 28, 2013	27.21	28.68	27.04	27.60
1567	NASDAQ	OMAB	Wed, Feb 27, 2013	27.24	27.69	26.71	27.22
1566	NASDAQ	OMAB	Tue, Feb 26, 2013	26.51	27.10	26.51	26.90
1565	NASDAQ	OMAB	Mon, Feb 25, 2013	26.96	26.96	26.33	26.35
1564	NASDAQ	OMAB	Fri, Feb 22, 2013	26.92	27.11	26.64	26.71
1563	NASDAQ	OMAB	Thu, Feb 21, 2013	26.97	26.98	26.50	26.84
1562	NASDAQ	OMAB	Wed, Feb 20, 2013	26.90	27.10	26.80	26.90
1561	NASDAQ	OMAB	Tue, Feb 19, 2013	27.70	27.70	26.99	26.99
1560	NASDAQ	OMAB	Fri, Feb 15, 2013	27.40	27.65	27.13	27.65
1559	NASDAQ	OMAB	Thu, Feb 14, 2013	27.44	27.74	26.92	27.13
1558	NASDAQ	OMAB	Wed, Feb 13, 2013	27.10	27.65	26.65	27.05
1557	NASDAQ	OMAB	Tue, Feb 12, 2013	27.93	27.93	26.85	27.01
1556	NASDAQ	OMAB	Mon, Feb 11, 2013	27.28	28.17	27.20	27.80
1555	NASDAQ	OMAB	Fri, Feb 8, 2013	26.90	27.87	26.39	27.26
1554	NASDAQ	OMAB	Thu, Feb 7, 2013	27.09	27.40	26.19	26.71
1553	NASDAQ	OMAB	Wed, Feb 6, 2013	28.19	28.47	26.59	26.75
1552	NASDAQ	OMAB	Tue, Feb 5, 2013	28.29	29.08	28.17	28.27
1551	NASDAQ	OMAB	Mon, Feb 4, 2013	27.33	28.28	27.33	27.93
1550	NASDAQ	OMAB	Fri, Feb 1, 2013	26.99	27.50	26.61	27.34
1549	NASDAQ	OMAB	Thu, Jan 31, 2013	26.19	26.98	26.19	26.62
1548	NASDAQ	OMAB	Wed, Jan 30, 2013	25.86	26.17	25.63	26.00
1547	NASDAQ	OMAB	Tue, Jan 29, 2013	25.62	25.78	25.55	25.74
1546	NASDAQ	OMAB	Mon, Jan 28, 2013	25.64	25.64	25.10	25.41
1545	NASDAQ	OMAB	Fri, Jan 25, 2013	25.27	25.60	25.04	25.27
1544	NASDAQ	OMAB	Thu, Jan 24, 2013	25.24	25.49	25.05	25.14
1543	NASDAQ	OMAB	Wed, Jan 23, 2013	25.80	25.80	24.40	25.03
1542	NASDAQ	OMAB	Tue, Jan 22, 2013	25.72	25.72	25.30	25.54
1541	NASDAQ	OMAB	Fri, Jan 18, 2013	25.47	25.60	25.14	25.30
1540	NASDAQ	OMAB	Thu, Jan 17, 2013	25.92	25.92	25.41	25.41
1539	NASDAQ	OMAB	Wed, Jan 16, 2013	24.53	25.58	24.53	25.41
1538	NASDAQ	OMAB	Tue, Jan 15, 2013	24.59	24.74	24.40	24.74
1537	NASDAQ	OMAB	Mon, Jan 14, 2013	24.19	24.66	23.80	24.44
1536	NASDAQ	OMAB	Fri, Jan 11, 2013	24.58	24.58	24.02	24.19
1535	NASDAQ	OMAB	Thu, Jan 10, 2013	24.10	24.36	23.67	24.30
1534	NASDAQ	OMAB	Wed, Jan 9, 2013	23.18	24.21	23.07	24.19
1533	NASDAQ	OMAB	Tue, Jan 8, 2013	23.22	23.22	22.97	23.05
1532	NASDAQ	OMAB	Mon, Jan 7, 2013	23.07	23.15	23.01	23.12
1531	NASDAQ	OMAB	Fri, Jan 4, 2013	22.92	23.45	22.04	23.39
1530	NASDAQ	OMAB	Thu, Jan 3, 2013	22.52	22.85	22.30	22.70
1529	NASDAQ	OMAB	Wed, Jan 2, 2013	22.29	23.34	21.33	22.47
1528	NASDAQ	OMAB	Mon, Dec 31, 2012	20.26	21.75	19.91	21.75
1527	NASDAQ	OMAB	Fri, Dec 28, 2012	21.29	21.79	20.79	21.36
1526	NASDAQ	OMAB	Thu, Dec 27, 2012	22.10	22.11	20.78	21.41
1525	NASDAQ	OMAB	Wed, Dec 26, 2012	22.06	22.78	21.96	22.04
1524	NASDAQ	OMAB	Mon, Dec 24, 2012	22.37	22.37	21.49	22.12
1523	NASDAQ	OMAB	Fri, Dec 21, 2012	22.67	22.80	21.62	22.23
1522	NASDAQ	OMAB	Thu, Dec 20, 2012	23.00	23.35	22.69	22.90
1521	NASDAQ	OMAB	Wed, Dec 19, 2012	23.50	23.66	23.24	23.28
1520	NASDAQ	OMAB	Tue, Dec 18, 2012	23.88	24.37	23.41	23.63
1519	NASDAQ	OMAB	Mon, Dec 17, 2012	23.32	24.51	23.17	23.81
1518	NASDAQ	OMAB	Fri, Dec 14, 2012	23.23	23.30	22.79	22.99
1517	NASDAQ	OMAB	Thu, Dec 13, 2012	23.63	23.63	23.29	23.30
1516	NASDAQ	OMAB	Wed, Dec 12, 2012	23.77	23.99	23.44	23.63
1515	NASDAQ	OMAB	Tue, Dec 11, 2012	23.17	23.56	23.05	23.52
1514	NASDAQ	OMAB	Mon, Dec 10, 2012	22.21	23.08	22.21	23.00
1513	NASDAQ	OMAB	Fri, Dec 7, 2012	22.00	22.45	21.95	22.44
1512	NASDAQ	OMAB	Thu, Dec 6, 2012	20.00	22.05	20.00	22.04
1511	NASDAQ	OMAB	Wed, Dec 5, 2012	20.57	21.11	20.55	20.85
1510	NASDAQ	OMAB	Tue, Dec 4, 2012	20.54	20.54	20.11	20.45
1509	NASDAQ	OMAB	Mon, Dec 3, 2012	20.48	20.72	19.81	20.57
1508	NASDAQ	OMAB	Fri, Nov 30, 2012	19.89	20.55	19.89	20.48
1507	NASDAQ	OMAB	Thu, Nov 29, 2012	19.16	19.65	19.16	19.47
1506	NASDAQ	OMAB	Wed, Nov 28, 2012	18.63	19.09	18.45	19.09
1505	NASDAQ	OMAB	Tue, Nov 27, 2012	18.36	18.68	18.35	18.55
1504	NASDAQ	OMAB	Mon, Nov 26, 2012	18.96	18.96	18.31	18.50
1503	NASDAQ	OMAB	Fri, Nov 23, 2012	18.85	18.85	18.74	18.74
1502	NASDAQ	OMAB	Wed, Nov 21, 2012	18.75	18.99	18.66	18.99
1501	NASDAQ	OMAB	Tue, Nov 20, 2012	18.59	18.69	18.54	18.69
1500	NASDAQ	OMAB	Mon, Nov 19, 2012	18.20	18.27	18.03	18.24
1499	NASDAQ	OMAB	Fri, Nov 16, 2012	18.07	18.24	17.90	18.00
1498	NASDAQ	OMAB	Thu, Nov 15, 2012	18.05	18.05	17.66	17.88
1497	NASDAQ	OMAB	Wed, Nov 14, 2012	18.61	18.65	18.07	18.15
1496	NASDAQ	OMAB	Tue, Nov 13, 2012	18.50	18.58	18.45	18.53
1495	NASDAQ	OMAB	Mon, Nov 12, 2012	18.37	18.80	18.37	18.65
1494	NASDAQ	OMAB	Fri, Nov 9, 2012	18.62	19.33	18.34	18.49
1493	NASDAQ	OMAB	Thu, Nov 8, 2012	19.00	19.04	18.68	18.85
1492	NASDAQ	OMAB	Wed, Nov 7, 2012	19.12	19.12	18.80	19.12
1491	NASDAQ	OMAB	Tue, Nov 6, 2012	19.16	19.40	19.06	19.37
1490	NASDAQ	OMAB	Mon, Nov 5, 2012	19.23	19.26	19.10	19.13
1489	NASDAQ	OMAB	Fri, Nov 2, 2012	18.97	19.64	18.97	19.64
1488	NASDAQ	OMAB	Thu, Nov 1, 2012	19.24	19.45	18.21	18.66
1487	NASDAQ	OMAB	Wed, Oct 31, 2012	19.30	19.30	19.00	19.16
1486	NASDAQ	OMAB	Fri, Oct 26, 2012	19.15	19.33	19.10	19.19
1485	NASDAQ	OMAB	Thu, Oct 25, 2012	18.58	19.55	18.58	19.31
1484	NASDAQ	OMAB	Wed, Oct 24, 2012	18.20	18.57	18.20	18.57
1483	NASDAQ	OMAB	Tue, Oct 23, 2012	18.15	18.20	17.17	18.09
1482	NASDAQ	OMAB	Mon, Oct 22, 2012	18.83	18.92	18.47	18.55
1481	NASDAQ	OMAB	Fri, Oct 19, 2012	18.71	19.17	18.45	19.02
1480	NASDAQ	OMAB	Thu, Oct 18, 2012	18.87	19.08	18.87	19.05
1479	NASDAQ	OMAB	Wed, Oct 17, 2012	19.37	19.45	18.89	19.18
1478	NASDAQ	OMAB	Tue, Oct 16, 2012	18.37	19.79	18.37	19.44
1477	NASDAQ	OMAB	Mon, Oct 15, 2012	18.05	18.15	18.05	18.15
1476	NASDAQ	OMAB	Fri, Oct 12, 2012	17.94	17.94	17.94	17.94
1475	NASDAQ	OMAB	Thu, Oct 11, 2012	17.87	18.00	17.87	18.00
1474	NASDAQ	OMAB	Wed, Oct 10, 2012	18.04	18.04	17.92	17.92
1473	NASDAQ	OMAB	Tue, Oct 9, 2012	18.00	18.19	17.83	18.19
1472	NASDAQ	OMAB	Mon, Oct 8, 2012	18.17	18.17	18.00	18.05
1471	NASDAQ	OMAB	Fri, Oct 5, 2012	18.01	18.47	18.01	18.20
1470	NASDAQ	OMAB	Thu, Oct 4, 2012	18.18	18.19	18.00	18.12
1469	NASDAQ	OMAB	Wed, Oct 3, 2012	18.02	18.02	17.84	17.95
1468	NASDAQ	OMAB	Tue, Oct 2, 2012	18.02	18.02	17.93	18.00
1467	NASDAQ	OMAB	Mon, Oct 1, 2012	17.93	17.96	17.93	17.96
1466	NASDAQ	OMAB	Fri, Sep 28, 2012	17.87	17.95	17.85	17.95
1465	NASDAQ	OMAB	Thu, Sep 27, 2012	17.98	18.10	17.90	18.00
1464	NASDAQ	OMAB	Wed, Sep 26, 2012	17.75	17.90	17.74	17.85
1463	NASDAQ	OMAB	Tue, Sep 25, 2012	17.94	17.94	17.86	17.86
1462	NASDAQ	OMAB	Mon, Sep 24, 2012	17.89	17.89	17.89	17.89
1461	NASDAQ	OMAB	Fri, Sep 21, 2012	17.78	17.80	17.64	17.64
1460	NASDAQ	OMAB	Thu, Sep 20, 2012	17.55	17.98	17.55	17.85
1459	NASDAQ	OMAB	Wed, Sep 19, 2012	18.08	18.15	17.97	18.02
1458	NASDAQ	OMAB	Tue, Sep 18, 2012	17.94	18.13	17.94	18.06
1457	NASDAQ	OMAB	Mon, Sep 17, 2012	17.71	18.27	17.50	18.10
1456	NASDAQ	OMAB	Fri, Sep 14, 2012	17.74	18.08	17.74	18.07
1455	NASDAQ	OMAB	Thu, Sep 13, 2012	17.36	17.51	17.36	17.51
1454	NASDAQ	OMAB	Wed, Sep 12, 2012	17.19	17.30	17.18	17.29
1453	NASDAQ	OMAB	Tue, Sep 11, 2012	17.05	17.29	16.98	17.29
1452	NASDAQ	OMAB	Mon, Sep 10, 2012	16.93	16.99	16.65	16.88
1451	NASDAQ	OMAB	Fri, Sep 7, 2012	17.07	17.07	17.04	17.04
1450	NASDAQ	OMAB	Thu, Sep 6, 2012	16.87	16.87	16.61	16.61
1449	NASDAQ	OMAB	Wed, Sep 5, 2012	16.60	16.78	16.60	16.71
1448	NASDAQ	OMAB	Tue, Sep 4, 2012	16.66	16.70	16.66	16.70
1447	NASDAQ	OMAB	Fri, Aug 31, 2012	17.08	17.15	16.95	17.15
1446	NASDAQ	OMAB	Thu, Aug 30, 2012	16.40	16.95	16.36	16.93
1445	NASDAQ	OMAB	Wed, Aug 29, 2012	17.27	17.39	17.26	17.27
1444	NASDAQ	OMAB	Tue, Aug 28, 2012	17.30	17.51	17.30	17.46
1443	NASDAQ	OMAB	Mon, Aug 27, 2012	17.68	17.73	17.65	17.69
1442	NASDAQ	OMAB	Fri, Aug 24, 2012	18.09	18.09	17.90	17.90
1441	NASDAQ	OMAB	Thu, Aug 23, 2012	17.64	17.80	17.64	17.77
1440	NASDAQ	OMAB	Tue, Aug 21, 2012	17.65	17.66	17.52	17.52
1439	NASDAQ	OMAB	Mon, Aug 20, 2012	17.56	17.60	17.51	17.51
1438	NASDAQ	OMAB	Fri, Aug 17, 2012	17.43	17.54	17.43	17.54
1437	NASDAQ	OMAB	Thu, Aug 16, 2012	17.42	17.55	17.30	17.49
1436	NASDAQ	OMAB	Wed, Aug 15, 2012	17.09	17.58	17.09	17.58
1435	NASDAQ	OMAB	Tue, Aug 14, 2012	17.43	17.50	17.39	17.41
1434	NASDAQ	OMAB	Mon, Aug 13, 2012	17.37	17.50	17.35	17.50
1433	NASDAQ	OMAB	Fri, Aug 10, 2012	17.16	17.75	17.16	17.40
1432	NASDAQ	OMAB	Thu, Aug 9, 2012	17.33	17.37	17.22	17.22
1431	NASDAQ	OMAB	Wed, Aug 8, 2012	17.25	17.30	17.25	17.26
1430	NASDAQ	OMAB	Tue, Aug 7, 2012	17.20	17.25	17.20	17.20
1429	NASDAQ	OMAB	Mon, Aug 6, 2012	17.36	17.36	17.20	17.20
1428	NASDAQ	OMAB	Fri, Aug 3, 2012	17.15	17.20	17.15	17.20
1427	NASDAQ	OMAB	Thu, Aug 2, 2012	16.75	16.81	16.75	16.81
1426	NASDAQ	OMAB	Wed, Aug 1, 2012	16.87	17.00	16.77	16.88
1425	NASDAQ	OMAB	Tue, Jul 31, 2012	16.70	17.04	16.70	16.80
1424	NASDAQ	OMAB	Mon, Jul 30, 2012	16.86	17.05	16.86	16.86
1423	NASDAQ	OMAB	Fri, Jul 27, 2012	16.77	17.46	16.77	17.00
1422	NASDAQ	OMAB	Thu, Jul 26, 2012	16.80	16.80	16.70	16.75
1421	NASDAQ	OMAB	Wed, Jul 25, 2012	16.81	16.81	16.54	16.75
1420	NASDAQ	OMAB	Tue, Jul 24, 2012	16.66	16.90	16.60	16.70
1419	NASDAQ	OMAB	Mon, Jul 23, 2012	17.09	17.09	16.68	16.70
1418	NASDAQ	OMAB	Fri, Jul 20, 2012	17.34	17.34	17.00	17.20
1417	NASDAQ	OMAB	Thu, Jul 19, 2012	17.32	17.33	17.15	17.28
1416	NASDAQ	OMAB	Wed, Jul 18, 2012	17.15	17.32	17.15	17.32
1415	NASDAQ	OMAB	Tue, Jul 17, 2012	17.04	17.65	17.04	17.36
1414	NASDAQ	OMAB	Mon, Jul 16, 2012	16.80	17.27	16.80	17.16
1413	NASDAQ	OMAB	Fri, Jul 13, 2012	16.55	16.55	16.48	16.52
1412	NASDAQ	OMAB	Thu, Jul 12, 2012	16.75	16.75	16.16	16.40
1411	NASDAQ	OMAB	Wed, Jul 11, 2012	16.42	16.65	16.26	16.62
1410	NASDAQ	OMAB	Tue, Jul 10, 2012	16.70	16.70	16.30	16.40
1409	NASDAQ	OMAB	Mon, Jul 9, 2012	16.28	16.60	16.25	16.59
1408	NASDAQ	OMAB	Fri, Jul 6, 2012	16.01	16.06	16.00	16.05
1407	NASDAQ	OMAB	Thu, Jul 5, 2012	16.40	16.40	16.20	16.30
1406	NASDAQ	OMAB	Tue, Jul 3, 2012	16.10	16.36	16.10	16.29
1405	NASDAQ	OMAB	Mon, Jul 2, 2012	16.02	16.33	16.02	16.26
1404	NASDAQ	OMAB	Fri, Jun 29, 2012	16.18	16.45	16.14	16.40
1403	NASDAQ	OMAB	Thu, Jun 28, 2012	15.98	16.20	15.95	16.08
1402	NASDAQ	OMAB	Wed, Jun 27, 2012	15.79	16.22	15.79	16.20
1401	NASDAQ	OMAB	Tue, Jun 26, 2012	15.87	16.22	15.79	15.98
1400	NASDAQ	OMAB	Mon, Jun 25, 2012	15.43	16.08	15.43	15.80
1399	NASDAQ	OMAB	Fri, Jun 22, 2012	15.26	16.34	15.25	15.96
1398	NASDAQ	OMAB	Thu, Jun 21, 2012	15.05	15.25	14.95	15.25
1397	NASDAQ	OMAB	Wed, Jun 20, 2012	15.13	15.22	14.80	15.10
1396	NASDAQ	OMAB	Tue, Jun 19, 2012	14.90	15.32	14.79	15.18
1395	NASDAQ	OMAB	Mon, Jun 18, 2012	14.38	14.70	14.38	14.58
1394	NASDAQ	OMAB	Fri, Jun 15, 2012	14.00	14.86	13.90	14.26
1393	NASDAQ	OMAB	Thu, Jun 14, 2012	14.01	14.01	13.76	13.90
1392	NASDAQ	OMAB	Wed, Jun 13, 2012	13.93	13.98	13.49	13.90
1391	NASDAQ	OMAB	Tue, Jun 12, 2012	13.66	13.74	13.53	13.66
1390	NASDAQ	OMAB	Mon, Jun 11, 2012	13.99	13.99	13.33	13.45
1389	NASDAQ	OMAB	Fri, Jun 8, 2012	13.72	13.94	13.50	13.77
1388	NASDAQ	OMAB	Thu, Jun 7, 2012	14.00	14.01	13.80	13.80
1387	NASDAQ	OMAB	Wed, Jun 6, 2012	14.24	14.36	13.53	13.53
1386	NASDAQ	OMAB	Tue, Jun 5, 2012	13.35	14.15	13.35	14.15
1385	NASDAQ	OMAB	Mon, Jun 4, 2012	13.96	14.20	13.96	14.16
1384	NASDAQ	OMAB	Fri, Jun 1, 2012	14.17	14.17	13.80	14.07
1383	NASDAQ	OMAB	Thu, May 31, 2012	14.76	14.78	14.27	14.70
1382	NASDAQ	OMAB	Wed, May 30, 2012	14.61	14.81	14.50	14.60
1381	NASDAQ	OMAB	Tue, May 29, 2012	15.00	15.39	15.00	15.39
1380	NASDAQ	OMAB	Fri, May 25, 2012	14.79	15.10	14.50	14.75
1379	NASDAQ	OMAB	Thu, May 24, 2012	14.11	15.05	14.10	14.89
1378	NASDAQ	OMAB	Wed, May 23, 2012	14.71	14.71	14.40	14.41
1377	NASDAQ	OMAB	Tue, May 22, 2012	14.84	14.84	14.74	14.74
1376	NASDAQ	OMAB	Mon, May 21, 2012	14.40	14.80	14.40	14.76
1375	NASDAQ	OMAB	Fri, May 18, 2012	14.82	15.71	14.09	14.50
1374	NASDAQ	OMAB	Thu, May 17, 2012	15.23	15.23	15.03	15.13
1373	NASDAQ	OMAB	Wed, May 16, 2012	15.18	15.43	15.04	15.15
1372	NASDAQ	OMAB	Tue, May 15, 2012	15.44	15.44	15.27	15.40
1371	NASDAQ	OMAB	Mon, May 14, 2012	15.75	15.75	15.50	15.67
1370	NASDAQ	OMAB	Fri, May 11, 2012	15.96	15.96	15.60	15.75
1369	NASDAQ	OMAB	Thu, May 10, 2012	15.68	16.13	15.48	15.88
1368	NASDAQ	OMAB	Wed, May 9, 2012	16.09	16.09	15.04	15.48
1367	NASDAQ	OMAB	Tue, May 8, 2012	15.96	16.25	15.84	15.84
1366	NASDAQ	OMAB	Mon, May 7, 2012	16.15	16.15	16.14	16.14
1365	NASDAQ	OMAB	Fri, May 4, 2012	16.56	16.67	16.10	16.18
1364	NASDAQ	OMAB	Thu, May 3, 2012	16.47	16.66	16.46	16.62
1363	NASDAQ	OMAB	Wed, May 2, 2012	16.05	16.53	16.05	16.41
1362	NASDAQ	OMAB	Tue, May 1, 2012	16.12	16.30	15.37	16.21
1361	NASDAQ	OMAB	Mon, Apr 30, 2012	16.62	16.62	16.15	16.20
1360	NASDAQ	OMAB	Fri, Apr 27, 2012	16.11	16.51	16.11	16.34
1359	NASDAQ	OMAB	Thu, Apr 26, 2012	16.24	16.24	15.78	16.20
1358	NASDAQ	OMAB	Wed, Apr 25, 2012	16.52	16.52	15.94	16.30
1357	NASDAQ	OMAB	Tue, Apr 24, 2012	16.66	16.66	16.34	16.46
1356	NASDAQ	OMAB	Mon, Apr 23, 2012	16.50	17.08	16.40	16.50
1355	NASDAQ	OMAB	Fri, Apr 20, 2012	16.26	16.52	16.26	16.30
1354	NASDAQ	OMAB	Thu, Apr 19, 2012	16.08	16.09	16.08	16.09
1353	NASDAQ	OMAB	Wed, Apr 18, 2012	16.15	16.26	16.15	16.19
1352	NASDAQ	OMAB	Tue, Apr 17, 2012	15.74	16.31	15.71	16.31
1351	NASDAQ	OMAB	Mon, Apr 16, 2012	15.60	15.98	15.21	15.58
1350	NASDAQ	OMAB	Fri, Apr 13, 2012	15.90	15.90	15.46	15.52
1349	NASDAQ	OMAB	Thu, Apr 12, 2012	15.81	16.03	15.80	16.00
1348	NASDAQ	OMAB	Wed, Apr 11, 2012	15.76	15.86	15.63	15.86
1347	NASDAQ	OMAB	Tue, Apr 10, 2012	15.68	15.87	15.26	15.46
1346	NASDAQ	OMAB	Mon, Apr 9, 2012	15.87	15.87	15.87	15.87
1345	NASDAQ	OMAB	Wed, Apr 4, 2012	15.99	16.07	15.72	16.07
1344	NASDAQ	OMAB	Tue, Apr 3, 2012	15.96	16.19	15.92	16.14
1343	NASDAQ	OMAB	Mon, Apr 2, 2012	16.05	16.16	15.82	15.99
1342	NASDAQ	OMAB	Fri, Mar 30, 2012	15.91	16.23	15.91	16.04
1341	NASDAQ	OMAB	Thu, Mar 29, 2012	16.07	16.29	16.03	16.29
1340	NASDAQ	OMAB	Wed, Mar 28, 2012	16.52	16.54	16.18	16.51
1339	NASDAQ	OMAB	Tue, Mar 27, 2012	16.29	16.53	16.29	16.41
1338	NASDAQ	OMAB	Mon, Mar 26, 2012	16.04	16.53	16.04	16.28
1337	NASDAQ	OMAB	Fri, Mar 23, 2012	16.05	16.32	15.95	16.00
1336	NASDAQ	OMAB	Thu, Mar 22, 2012	16.16	16.29	15.91	16.11
1335	NASDAQ	OMAB	Wed, Mar 21, 2012	16.61	16.61	16.23	16.35
1334	NASDAQ	OMAB	Tue, Mar 20, 2012	16.35	16.74	16.35	16.57
1333	NASDAQ	OMAB	Mon, Mar 19, 2012	16.76	16.76	16.30	16.66
1332	NASDAQ	OMAB	Fri, Mar 16, 2012	16.79	16.88	16.64	16.72
1331	NASDAQ	OMAB	Thu, Mar 15, 2012	16.85	16.89	16.55	16.74
1330	NASDAQ	OMAB	Wed, Mar 14, 2012	16.52	16.89	15.89	16.79
1329	NASDAQ	OMAB	Tue, Mar 13, 2012	16.22	17.01	16.22	16.71
1328	NASDAQ	OMAB	Mon, Mar 12, 2012	16.57	16.84	16.57	16.67
1327	NASDAQ	OMAB	Fri, Mar 9, 2012	16.58	16.58	16.50	16.58
1326	NASDAQ	OMAB	Thu, Mar 8, 2012	16.52	16.56	16.25	16.51
1325	NASDAQ	OMAB	Wed, Mar 7, 2012	16.19	16.60	15.99	16.31
1324	NASDAQ	OMAB	Tue, Mar 6, 2012	16.29	16.35	15.80	16.13
1323	NASDAQ	OMAB	Mon, Mar 5, 2012	16.57	16.68	16.35	16.36
1322	NASDAQ	OMAB	Fri, Mar 2, 2012	16.82	16.82	16.39	16.59
1321	NASDAQ	OMAB	Thu, Mar 1, 2012	16.87	16.91	16.50	16.50
1320	NASDAQ	OMAB	Wed, Feb 29, 2012	16.49	16.62	16.40	16.45
1319	NASDAQ	OMAB	Tue, Feb 28, 2012	16.42	16.51	16.37	16.40
1318	NASDAQ	OMAB	Mon, Feb 27, 2012	16.53	16.74	16.20	16.40
1317	NASDAQ	OMAB	Fri, Feb 24, 2012	16.10	16.60	16.10	16.56
1316	NASDAQ	OMAB	Thu, Feb 23, 2012	15.88	16.00	15.80	16.00
1315	NASDAQ	OMAB	Wed, Feb 22, 2012	16.06	16.14	15.96	16.09
1314	NASDAQ	OMAB	Tue, Feb 21, 2012	15.71	16.08	15.71	16.04
1313	NASDAQ	OMAB	Fri, Feb 17, 2012	16.00	16.04	16.00	16.00
1312	NASDAQ	OMAB	Thu, Feb 16, 2012	15.81	16.17	15.61	15.99
1311	NASDAQ	OMAB	Wed, Feb 15, 2012	15.69	15.93	15.69	15.80
1310	NASDAQ	OMAB	Tue, Feb 14, 2012	15.77	15.77	15.73	15.73
1309	NASDAQ	OMAB	Mon, Feb 13, 2012	15.76	16.03	15.63	15.82
1308	NASDAQ	OMAB	Fri, Feb 10, 2012	15.54	15.62	15.50	15.62
1307	NASDAQ	OMAB	Thu, Feb 9, 2012	15.51	15.74	15.47	15.73
1306	NASDAQ	OMAB	Wed, Feb 8, 2012	15.51	15.62	15.47	15.62
1305	NASDAQ	OMAB	Tue, Feb 7, 2012	15.65	15.65	15.37	15.51
1304	NASDAQ	OMAB	Mon, Feb 6, 2012	15.32	15.50	15.30	15.49
1303	NASDAQ	OMAB	Fri, Feb 3, 2012	15.36	15.36	15.18	15.30
1302	NASDAQ	OMAB	Thu, Feb 2, 2012	15.37	15.37	15.37	15.37
1301	NASDAQ	OMAB	Wed, Feb 1, 2012	14.92	15.28	14.70	15.17
1300	NASDAQ	OMAB	Tue, Jan 31, 2012	15.06	15.06	14.63	15.00
1299	NASDAQ	OMAB	Mon, Jan 30, 2012	14.89	15.10	14.58	14.87
1298	NASDAQ	OMAB	Fri, Jan 27, 2012	15.06	15.06	14.23	15.00
1297	NASDAQ	OMAB	Thu, Jan 26, 2012	15.24	15.24	15.05	15.05
1296	NASDAQ	OMAB	Wed, Jan 25, 2012	14.91	15.07	14.91	15.07
1295	NASDAQ	OMAB	Tue, Jan 24, 2012	15.00	15.00	14.87	14.90
1294	NASDAQ	OMAB	Mon, Jan 23, 2012	14.41	14.53	14.41	14.53
1293	NASDAQ	OMAB	Fri, Jan 20, 2012	14.94	14.97	14.70	14.70
1292	NASDAQ	OMAB	Thu, Jan 19, 2012	14.68	15.28	14.68	14.89
1291	NASDAQ	OMAB	Wed, Jan 18, 2012	14.98	15.20	14.82	14.82
1290	NASDAQ	OMAB	Tue, Jan 17, 2012	14.60	14.84	14.40	14.40
1289	NASDAQ	OMAB	Fri, Jan 13, 2012	14.52	14.66	14.22	14.59
1288	NASDAQ	OMAB	Thu, Jan 12, 2012	13.82	14.25	13.82	14.25
1287	NASDAQ	OMAB	Wed, Jan 11, 2012	14.21	14.42	14.09	14.16
1286	NASDAQ	OMAB	Tue, Jan 10, 2012	14.01	14.41	14.01	14.40
1285	NASDAQ	OMAB	Mon, Jan 9, 2012	13.01	13.50	13.01	13.50
1284	NASDAQ	OMAB	Thu, Jan 5, 2012	13.28	13.28	12.80	13.28
1283	NASDAQ	OMAB	Wed, Jan 4, 2012	12.81	13.20	12.81	13.05
1282	NASDAQ	OMAB	Tue, Jan 3, 2012	13.14	13.14	12.94	13.07
1281	NASDAQ	OMAB	Fri, Dec 30, 2011	12.38	12.76	12.36	12.53
1280	NASDAQ	OMAB	Thu, Dec 29, 2011	12.50	12.54	12.25	12.25
1279	NASDAQ	OMAB	Wed, Dec 28, 2011	12.47	12.50	11.77	12.25
1278	NASDAQ	OMAB	Tue, Dec 27, 2011	12.23	12.81	12.23	12.50
1277	NASDAQ	OMAB	Fri, Dec 23, 2011	12.81	13.00	12.58	12.75
1276	NASDAQ	OMAB	Thu, Dec 22, 2011	13.01	13.15	12.84	12.93
1275	NASDAQ	OMAB	Wed, Dec 21, 2011	13.18	13.43	12.83	13.03
1274	NASDAQ	OMAB	Tue, Dec 20, 2011	13.12	13.87	12.82	13.12
1273	NASDAQ	OMAB	Mon, Dec 19, 2011	13.15	13.15	12.75	12.76
1272	NASDAQ	OMAB	Fri, Dec 16, 2011	13.41	13.41	12.85	13.06
1271	NASDAQ	OMAB	Thu, Dec 15, 2011	13.38	13.55	13.18	13.18
1270	NASDAQ	OMAB	Wed, Dec 14, 2011	13.25	13.25	13.24	13.24
1269	NASDAQ	OMAB	Tue, Dec 13, 2011	13.38	13.70	13.17	13.17
1268	NASDAQ	OMAB	Mon, Dec 12, 2011	13.81	14.44	13.35	13.61
1267	NASDAQ	OMAB	Fri, Dec 9, 2011	13.41	13.78	13.24	13.65
1266	NASDAQ	OMAB	Thu, Dec 8, 2011	13.51	13.51	13.50	13.50
1265	NASDAQ	OMAB	Wed, Dec 7, 2011	13.67	13.77	13.50	13.50
1264	NASDAQ	OMAB	Tue, Dec 6, 2011	13.58	13.82	13.57	13.71
1263	NASDAQ	OMAB	Mon, Dec 5, 2011	13.78	13.89	13.26	13.37
1262	NASDAQ	OMAB	Fri, Dec 2, 2011	13.40	13.70	13.40	13.59
1261	NASDAQ	OMAB	Thu, Dec 1, 2011	13.34	13.73	13.12	13.56
1260	NASDAQ	OMAB	Wed, Nov 30, 2011	14.84	14.84	13.67	13.87
1259	NASDAQ	OMAB	Tue, Nov 29, 2011	13.94	14.60	13.66	13.97
1258	NASDAQ	OMAB	Mon, Nov 28, 2011	14.01	14.86	13.54	14.05
1257	NASDAQ	OMAB	Fri, Nov 25, 2011	13.03	13.90	13.03	13.89
1256	NASDAQ	OMAB	Wed, Nov 23, 2011	13.31	13.57	13.12	13.29
1255	NASDAQ	OMAB	Tue, Nov 22, 2011	12.97	13.24	12.71	13.24
1254	NASDAQ	OMAB	Mon, Nov 21, 2011	12.73	12.84	12.38	12.84
1253	NASDAQ	OMAB	Fri, Nov 18, 2011	13.00	13.00	12.90	12.94
1252	NASDAQ	OMAB	Thu, Nov 17, 2011	12.67	12.67	12.67	12.67
1251	NASDAQ	OMAB	Wed, Nov 16, 2011	13.00	13.30	12.70	12.72
1250	NASDAQ	OMAB	Tue, Nov 15, 2011	13.45	13.90	12.86	13.12
1249	NASDAQ	OMAB	Mon, Nov 14, 2011	13.31	13.65	12.52	13.65
1248	NASDAQ	OMAB	Fri, Nov 11, 2011	13.03	13.47	13.03	13.47
1247	NASDAQ	OMAB	Thu, Nov 10, 2011	13.07	13.07	12.77	12.84
1246	NASDAQ	OMAB	Wed, Nov 9, 2011	13.26	13.26	12.75	12.86
1245	NASDAQ	OMAB	Tue, Nov 8, 2011	13.05	13.80	13.05	13.80
1244	NASDAQ	OMAB	Mon, Nov 7, 2011	13.06	13.20	12.90	13.08
1243	NASDAQ	OMAB	Fri, Nov 4, 2011	13.35	13.35	13.20	13.20
1242	NASDAQ	OMAB	Thu, Nov 3, 2011	13.30	13.35	13.20	13.35
1241	NASDAQ	OMAB	Wed, Nov 2, 2011	13.05	13.05	13.00	13.00
1240	NASDAQ	OMAB	Tue, Nov 1, 2011	13.42	13.42	13.02	13.06
1239	NASDAQ	OMAB	Mon, Oct 31, 2011	13.50	13.53	13.38	13.50
1238	NASDAQ	OMAB	Fri, Oct 28, 2011	13.86	14.00	13.70	13.85
1237	NASDAQ	OMAB	Thu, Oct 27, 2011	13.65	13.93	13.64	13.92
1236	NASDAQ	OMAB	Wed, Oct 26, 2011	13.42	13.60	13.13	13.59
1235	NASDAQ	OMAB	Tue, Oct 25, 2011	13.34	13.64	13.27	13.58
1234	NASDAQ	OMAB	Mon, Oct 24, 2011	13.33	13.77	13.33	13.65
1233	NASDAQ	OMAB	Fri, Oct 21, 2011	13.12	13.54	13.12	13.39
1232	NASDAQ	OMAB	Thu, Oct 20, 2011	13.20	13.61	12.71	13.29
1231	NASDAQ	OMAB	Wed, Oct 19, 2011	13.95	13.95	13.45	13.54
1230	NASDAQ	OMAB	Tue, Oct 18, 2011	14.00	14.00	13.58	13.58
1229	NASDAQ	OMAB	Mon, Oct 17, 2011	12.14	13.61	12.14	13.58
1228	NASDAQ	OMAB	Fri, Oct 14, 2011	14.89	14.89	13.90	14.00
1227	NASDAQ	OMAB	Thu, Oct 13, 2011	14.31	14.31	13.69	13.88
1226	NASDAQ	OMAB	Wed, Oct 12, 2011	13.83	13.99	13.81	13.99
1225	NASDAQ	OMAB	Tue, Oct 11, 2011	13.97	14.24	13.77	14.15
1224	NASDAQ	OMAB	Mon, Oct 10, 2011	13.99	14.06	13.94	13.94
1223	NASDAQ	OMAB	Fri, Oct 7, 2011	13.53	13.97	13.37	13.94
1222	NASDAQ	OMAB	Thu, Oct 6, 2011	13.61	13.96	13.61	13.88
1221	NASDAQ	OMAB	Wed, Oct 5, 2011	13.98	13.98	13.32	13.58
1220	NASDAQ	OMAB	Tue, Oct 4, 2011	13.53	13.95	13.48	13.80
1219	NASDAQ	OMAB	Mon, Oct 3, 2011	13.30	13.99	13.01	13.87
1218	NASDAQ	OMAB	Fri, Sep 30, 2011	12.71	13.01	12.71	12.99
1217	NASDAQ	OMAB	Thu, Sep 29, 2011	13.08	13.24	12.90	12.96
1216	NASDAQ	OMAB	Wed, Sep 28, 2011	13.24	13.24	12.90	12.90
1215	NASDAQ	OMAB	Tue, Sep 27, 2011	12.78	13.11	12.69	13.10
1214	NASDAQ	OMAB	Mon, Sep 26, 2011	12.74	12.92	12.18	12.59
1213	NASDAQ	OMAB	Fri, Sep 23, 2011	12.78	13.25	12.03	12.46
1212	NASDAQ	OMAB	Thu, Sep 22, 2011	13.28	13.28	12.63	12.71
1211	NASDAQ	OMAB	Wed, Sep 21, 2011	13.80	14.05	13.40	13.51
1210	NASDAQ	OMAB	Tue, Sep 20, 2011	14.20	14.40	14.00	14.09
1209	NASDAQ	OMAB	Mon, Sep 19, 2011	13.88	14.10	13.88	14.10
1208	NASDAQ	OMAB	Fri, Sep 16, 2011	13.99	14.42	13.99	14.17
1207	NASDAQ	OMAB	Thu, Sep 15, 2011	14.13	14.42	14.13	14.30
1206	NASDAQ	OMAB	Wed, Sep 14, 2011	14.39	14.50	14.25	14.50
1205	NASDAQ	OMAB	Tue, Sep 13, 2011	14.02	15.04	13.84	14.51
1204	NASDAQ	OMAB	Mon, Sep 12, 2011	14.05	14.11	13.65	14.00
1203	NASDAQ	OMAB	Fri, Sep 9, 2011	14.24	14.28	14.00	14.05
1202	NASDAQ	OMAB	Thu, Sep 8, 2011	14.22	14.53	14.09	14.40
1201	NASDAQ	OMAB	Wed, Sep 7, 2011	13.83	14.28	13.61	14.28
1200	NASDAQ	OMAB	Tue, Sep 6, 2011	13.03	13.74	13.03	13.73
1199	NASDAQ	OMAB	Fri, Sep 2, 2011	14.31	15.05	13.16	13.39
1198	NASDAQ	OMAB	Thu, Sep 1, 2011	14.83	14.83	14.08	14.36
1197	NASDAQ	OMAB	Wed, Aug 31, 2011	15.26	15.26	14.08	14.48
1196	NASDAQ	OMAB	Tue, Aug 30, 2011	14.18	14.18	13.93	14.08
1195	NASDAQ	OMAB	Fri, Aug 26, 2011	14.47	14.49	13.72	14.09
1194	NASDAQ	OMAB	Thu, Aug 25, 2011	13.79	13.98	13.66	13.90
1193	NASDAQ	OMAB	Wed, Aug 24, 2011	13.97	16.37	13.59	13.80
1192	NASDAQ	OMAB	Tue, Aug 23, 2011	14.45	14.45	13.79	13.92
1191	NASDAQ	OMAB	Mon, Aug 22, 2011	13.82	14.56	13.47	14.09
1190	NASDAQ	OMAB	Fri, Aug 19, 2011	14.75	14.75	13.41	13.64
1189	NASDAQ	OMAB	Thu, Aug 18, 2011	14.65	14.66	14.01	14.30
1188	NASDAQ	OMAB	Wed, Aug 17, 2011	15.50	15.91	14.85	15.00
1187	NASDAQ	OMAB	Tue, Aug 16, 2011	16.10	16.10	15.01	15.50
1186	NASDAQ	OMAB	Mon, Aug 15, 2011	15.46	16.27	15.38	15.38
1185	NASDAQ	OMAB	Fri, Aug 12, 2011	15.32	16.49	15.32	15.43
1184	NASDAQ	OMAB	Thu, Aug 11, 2011	15.37	16.43	15.32	15.36
1183	NASDAQ	OMAB	Wed, Aug 10, 2011	16.68	16.68	14.03	15.52
1182	NASDAQ	OMAB	Tue, Aug 9, 2011	13.98	14.50	13.91	14.15
1181	NASDAQ	OMAB	Mon, Aug 8, 2011	14.51	14.51	13.49	13.51
1180	NASDAQ	OMAB	Fri, Aug 5, 2011	14.33	17.66	13.65	14.67
1179	NASDAQ	OMAB	Thu, Aug 4, 2011	14.45	15.51	14.00	14.26
1178	NASDAQ	OMAB	Wed, Aug 3, 2011	16.06	16.73	15.38	15.52
1177	NASDAQ	OMAB	Tue, Aug 2, 2011	15.38	16.50	15.32	16.12
1176	NASDAQ	OMAB	Mon, Aug 1, 2011	16.34	16.87	15.52	16.29
1175	NASDAQ	OMAB	Fri, Jul 29, 2011	16.16	16.43	15.94	16.30
1174	NASDAQ	OMAB	Thu, Jul 28, 2011	16.29	16.85	16.03	16.03
1173	NASDAQ	OMAB	Wed, Jul 27, 2011	16.94	16.94	16.08	16.48
1172	NASDAQ	OMAB	Tue, Jul 26, 2011	17.27	17.35	15.90	17.01
1171	NASDAQ	OMAB	Mon, Jul 25, 2011	17.56	18.71	17.24	17.66
1170	NASDAQ	OMAB	Fri, Jul 22, 2011	17.38	17.94	17.37	17.58
1169	NASDAQ	OMAB	Thu, Jul 21, 2011	17.70	17.70	17.67	17.67
1168	NASDAQ	OMAB	Wed, Jul 20, 2011	17.85	17.85	17.57	17.63
1167	NASDAQ	OMAB	Tue, Jul 19, 2011	17.49	18.02	17.39	17.93
1166	NASDAQ	OMAB	Mon, Jul 18, 2011	17.96	18.94	17.69	17.69
1165	NASDAQ	OMAB	Fri, Jul 15, 2011	17.99	18.30	17.98	18.30
1164	NASDAQ	OMAB	Thu, Jul 14, 2011	18.22	18.22	17.99	18.10
1163	NASDAQ	OMAB	Wed, Jul 13, 2011	18.18	18.19	17.65	18.00
1162	NASDAQ	OMAB	Tue, Jul 12, 2011	18.13	18.13	17.54	17.65
1161	NASDAQ	OMAB	Mon, Jul 11, 2011	18.43	18.48	18.27	18.27
1160	NASDAQ	OMAB	Fri, Jul 8, 2011	18.51	19.00	18.47	18.54
1159	NASDAQ	OMAB	Thu, Jul 7, 2011	18.91	18.91	18.43	18.52
1158	NASDAQ	OMAB	Wed, Jul 6, 2011	18.73	18.98	18.73	18.85
1157	NASDAQ	OMAB	Tue, Jul 5, 2011	17.69	19.00	17.69	18.68
1156	NASDAQ	OMAB	Fri, Jul 1, 2011	18.00	18.00	17.42	17.84
1155	NASDAQ	OMAB	Thu, Jun 30, 2011	17.99	17.99	17.12	17.35
1154	NASDAQ	OMAB	Wed, Jun 29, 2011	16.91	17.20	16.88	17.00
1153	NASDAQ	OMAB	Tue, Jun 28, 2011	17.06	17.07	16.85	17.07
1152	NASDAQ	OMAB	Mon, Jun 27, 2011	16.94	17.06	16.82	16.95
1151	NASDAQ	OMAB	Fri, Jun 24, 2011	17.02	17.10	16.85	17.00
1150	NASDAQ	OMAB	Thu, Jun 23, 2011	17.01	17.17	16.65	16.94
1149	NASDAQ	OMAB	Wed, Jun 22, 2011	17.04	17.25	17.01	17.19
1148	NASDAQ	OMAB	Tue, Jun 21, 2011	17.10	17.28	17.04	17.23
1147	NASDAQ	OMAB	Mon, Jun 20, 2011	17.17	17.38	16.86	16.90
1146	NASDAQ	OMAB	Fri, Jun 17, 2011	17.13	17.13	16.43	17.12
1145	NASDAQ	OMAB	Thu, Jun 16, 2011	17.55	17.68	16.78	16.84
1144	NASDAQ	OMAB	Wed, Jun 15, 2011	17.46	17.70	17.32	17.59
1143	NASDAQ	OMAB	Tue, Jun 14, 2011	17.63	17.68	17.43	17.60
1142	NASDAQ	OMAB	Mon, Jun 13, 2011	17.70	17.84	17.05	17.35
1141	NASDAQ	OMAB	Fri, Jun 10, 2011	18.01	18.01	17.69	17.80
1140	NASDAQ	OMAB	Thu, Jun 9, 2011	18.04	18.12	18.04	18.10
1139	NASDAQ	OMAB	Wed, Jun 8, 2011	18.22	18.25	17.99	18.03
1138	NASDAQ	OMAB	Tue, Jun 7, 2011	17.70	18.27	17.70	18.15
1137	NASDAQ	OMAB	Mon, Jun 6, 2011	17.90	17.90	17.74	17.87
1136	NASDAQ	OMAB	Fri, Jun 3, 2011	17.68	18.00	17.67	18.00
1135	NASDAQ	OMAB	Thu, Jun 2, 2011	17.70	17.80	17.63	17.76
1134	NASDAQ	OMAB	Wed, Jun 1, 2011	17.65	18.05	17.65	17.68
1133	NASDAQ	OMAB	Tue, May 31, 2011	17.47	17.90	17.46	17.81
1132	NASDAQ	OMAB	Fri, May 27, 2011	17.44	17.60	17.44	17.60
1131	NASDAQ	OMAB	Thu, May 26, 2011	17.37	17.53	17.33	17.38
1130	NASDAQ	OMAB	Wed, May 25, 2011	17.14	17.30	17.14	17.25
1129	NASDAQ	OMAB	Tue, May 24, 2011	17.41	17.41	16.89	17.27
1128	NASDAQ	OMAB	Mon, May 23, 2011	17.71	17.71	17.28	17.41
1127	NASDAQ	OMAB	Fri, May 20, 2011	18.01	18.01	17.52	17.84
1126	NASDAQ	OMAB	Thu, May 19, 2011	17.72	18.00	17.52	18.00
1125	NASDAQ	OMAB	Wed, May 18, 2011	17.79	17.81	17.55	17.55
1124	NASDAQ	OMAB	Tue, May 17, 2011	17.26	17.85	17.24	17.76
1123	NASDAQ	OMAB	Mon, May 16, 2011	16.90	17.42	16.77	17.30
1122	NASDAQ	OMAB	Fri, May 13, 2011	17.38	17.64	17.00	17.03
1121	NASDAQ	OMAB	Thu, May 12, 2011	17.17	17.39	16.84	17.25
1120	NASDAQ	OMAB	Wed, May 11, 2011	16.98	17.32	16.93	17.19
1119	NASDAQ	OMAB	Tue, May 10, 2011	16.70	17.00	16.63	16.99
1118	NASDAQ	OMAB	Mon, May 9, 2011	16.36	16.69	16.30	16.69
1117	NASDAQ	OMAB	Fri, May 6, 2011	16.47	16.47	16.20	16.29
1116	NASDAQ	OMAB	Thu, May 5, 2011	15.96	16.08	15.96	16.08
1115	NASDAQ	OMAB	Wed, May 4, 2011	15.78	16.10	15.73	16.08
1114	NASDAQ	OMAB	Tue, May 3, 2011	16.31	16.65	15.89	16.00
1113	NASDAQ	OMAB	Mon, May 2, 2011	16.75	16.54	16.27	16.34
1112	NASDAQ	OMAB	Fri, Apr 29, 2011	16.56	16.80	16.16	16.80
1111	NASDAQ	OMAB	Thu, Apr 28, 2011	16.70	16.96	16.57	16.57
1110	NASDAQ	OMAB	Wed, Apr 27, 2011	16.39	16.64	16.31	16.55
1109	NASDAQ	OMAB	Tue, Apr 26, 2011	16.16	16.53	15.97	16.30
1108	NASDAQ	OMAB	Mon, Apr 25, 2011	16.27	16.30	15.91	16.14
1107	NASDAQ	OMAB	Thu, Apr 21, 2011	16.30	16.55	16.26	16.30
1106	NASDAQ	OMAB	Wed, Apr 20, 2011	15.90	16.48	15.67	16.25
1105	NASDAQ	OMAB	Tue, Apr 19, 2011	15.41	15.65	15.41	15.65
1104	NASDAQ	OMAB	Mon, Apr 18, 2011	15.63	15.77	15.30	15.32
1103	NASDAQ	OMAB	Fri, Apr 15, 2011	15.69	15.97	15.57	15.89
1102	NASDAQ	OMAB	Thu, Apr 14, 2011	15.51	15.74	15.48	15.59
1101	NASDAQ	OMAB	Wed, Apr 13, 2011	15.81	15.81	15.48	15.56
1100	NASDAQ	OMAB	Tue, Apr 12, 2011	15.53	15.90	15.53	15.64
1099	NASDAQ	OMAB	Mon, Apr 11, 2011	15.59	15.93	15.43	15.75
1098	NASDAQ	OMAB	Fri, Apr 8, 2011	15.54	15.63	15.40	15.61
1097	NASDAQ	OMAB	Thu, Apr 7, 2011	15.72	15.72	15.20	15.52
1096	NASDAQ	OMAB	Wed, Apr 6, 2011	15.59	15.70	15.55	15.62
1095	NASDAQ	OMAB	Tue, Apr 5, 2011	15.55	15.59	15.49	15.59
1094	NASDAQ	OMAB	Mon, Apr 4, 2011	15.58	15.62	15.45	15.62
1093	NASDAQ	OMAB	Fri, Apr 1, 2011	15.20	15.70	15.20	15.55
1092	NASDAQ	OMAB	Thu, Mar 31, 2011	14.96	15.12	14.88	15.06
1091	NASDAQ	OMAB	Wed, Mar 30, 2011	14.73	15.01	14.73	14.91
1090	NASDAQ	OMAB	Tue, Mar 29, 2011	14.61	14.74	14.58	14.74
1089	NASDAQ	OMAB	Mon, Mar 28, 2011	14.61	14.71	14.62	14.69
1088	NASDAQ	OMAB	Fri, Mar 25, 2011	14.67	14.78	14.62	14.68
1087	NASDAQ	OMAB	Thu, Mar 24, 2011	14.67	14.76	14.59	14.69
1086	NASDAQ	OMAB	Wed, Mar 23, 2011	14.62	14.70	14.60	14.60
1085	NASDAQ	OMAB	Tue, Mar 22, 2011	14.59	14.79	14.59	14.66
1084	NASDAQ	OMAB	Mon, Mar 21, 2011	14.60	14.63	14.36	14.56
1083	NASDAQ	OMAB	Fri, Mar 18, 2011	14.58	14.64	14.46	14.50
1082	NASDAQ	OMAB	Thu, Mar 17, 2011	14.39	14.55	14.12	14.49
1081	NASDAQ	OMAB	Wed, Mar 16, 2011	14.80	14.80	14.11	14.15
1080	NASDAQ	OMAB	Tue, Mar 15, 2011	14.51	15.02	14.11	14.73
1079	NASDAQ	OMAB	Mon, Mar 14, 2011	14.61	14.93	14.39	14.90
1078	NASDAQ	OMAB	Fri, Mar 11, 2011	14.48	15.20	14.48	14.79
1077	NASDAQ	OMAB	Thu, Mar 10, 2011	14.59	15.08	14.42	14.55
1076	NASDAQ	OMAB	Wed, Mar 9, 2011	14.74	14.96	14.60	14.77
1075	NASDAQ	OMAB	Tue, Mar 8, 2011	14.63	14.71	14.45	14.63
1074	NASDAQ	OMAB	Mon, Mar 7, 2011	14.81	14.86	14.55	14.61
1073	NASDAQ	OMAB	Fri, Mar 4, 2011	14.77	14.87	14.73	14.82
1072	NASDAQ	OMAB	Thu, Mar 3, 2011	14.72	14.90	14.53	14.84
1071	NASDAQ	OMAB	Wed, Mar 2, 2011	15.13	15.21	14.65	14.81
1070	NASDAQ	OMAB	Tue, Mar 1, 2011	14.37	15.24	14.29	14.90
1069	NASDAQ	OMAB	Mon, Feb 28, 2011	14.44	14.44	14.22	14.32
1068	NASDAQ	OMAB	Fri, Feb 25, 2011	14.27	14.35	14.08	14.25
1067	NASDAQ	OMAB	Thu, Feb 24, 2011	14.47	14.74	14.12	14.16
1066	NASDAQ	OMAB	Wed, Feb 23, 2011	13.93	14.40	13.64	14.40
1065	NASDAQ	OMAB	Tue, Feb 22, 2011	14.09	14.50	13.84	13.96
1064	NASDAQ	OMAB	Fri, Feb 18, 2011	15.12	15.13	14.73	14.73
1063	NASDAQ	OMAB	Thu, Feb 17, 2011	14.58	15.00	14.58	15.00
1062	NASDAQ	OMAB	Wed, Feb 16, 2011	14.68	14.78	14.49	14.71
1061	NASDAQ	OMAB	Tue, Feb 15, 2011	14.06	14.64	14.06	14.61
1060	NASDAQ	OMAB	Mon, Feb 14, 2011	14.70	14.97	14.68	14.78
1059	NASDAQ	OMAB	Fri, Feb 11, 2011	14.71	14.81	14.58	14.75
1058	NASDAQ	OMAB	Thu, Feb 10, 2011	14.78	14.79	14.52	14.62
1057	NASDAQ	OMAB	Wed, Feb 9, 2011	14.95	15.03	14.88	14.93
1056	NASDAQ	OMAB	Tue, Feb 8, 2011	14.82	15.09	14.70	15.05
1055	NASDAQ	OMAB	Mon, Feb 7, 2011	14.95	14.95	14.71	14.90
1054	NASDAQ	OMAB	Fri, Feb 4, 2011	15.18	15.18	14.86	14.86
1053	NASDAQ	OMAB	Thu, Feb 3, 2011	15.34	15.46	15.04	15.05
1052	NASDAQ	OMAB	Wed, Feb 2, 2011	15.78	15.78	15.18	15.24
1051	NASDAQ	OMAB	Tue, Feb 1, 2011	15.17	15.83	15.09	15.66
1050	NASDAQ	OMAB	Mon, Jan 31, 2011	15.49	15.56	15.11	15.17
1049	NASDAQ	OMAB	Fri, Jan 28, 2011	15.43	15.50	15.30	15.42
1048	NASDAQ	OMAB	Thu, Jan 27, 2011	15.57	15.67	15.41	15.66
1047	NASDAQ	OMAB	Wed, Jan 26, 2011	15.47	15.78	15.40	15.63
1046	NASDAQ	OMAB	Tue, Jan 25, 2011	15.39	15.39	15.26	15.35
1045	NASDAQ	OMAB	Mon, Jan 24, 2011	15.29	15.45	15.29	15.41
1044	NASDAQ	OMAB	Fri, Jan 21, 2011	15.41	15.41	15.26	15.30
1043	NASDAQ	OMAB	Thu, Jan 20, 2011	15.73	15.79	15.35	15.39
1042	NASDAQ	OMAB	Wed, Jan 19, 2011	15.90	15.98	15.60	15.98
1041	NASDAQ	OMAB	Tue, Jan 18, 2011	15.88	15.94	15.78	15.85
1040	NASDAQ	OMAB	Fri, Jan 14, 2011	15.98	15.98	15.74	15.92
1039	NASDAQ	OMAB	Thu, Jan 13, 2011	15.81	15.95	15.80	15.91
1038	NASDAQ	OMAB	Wed, Jan 12, 2011	15.72	15.98	15.67	15.90
1037	NASDAQ	OMAB	Tue, Jan 11, 2011	15.62	15.73	15.59	15.70
1036	NASDAQ	OMAB	Mon, Jan 10, 2011	15.70	15.70	15.48	15.62
1035	NASDAQ	OMAB	Fri, Jan 7, 2011	15.67	15.74	15.57	15.66
1034	NASDAQ	OMAB	Thu, Jan 6, 2011	15.67	15.74	15.55	15.65
1033	NASDAQ	OMAB	Wed, Jan 5, 2011	15.61	15.76	15.58	15.71
1032	NASDAQ	OMAB	Tue, Jan 4, 2011	15.60	15.78	15.53	15.65
1031	NASDAQ	OMAB	Mon, Jan 3, 2011	15.68	15.84	15.44	15.69
1030	NASDAQ	OMAB	Fri, Dec 31, 2010	15.52	15.64	15.46	15.46
1029	NASDAQ	OMAB	Thu, Dec 30, 2010	15.98	15.98	15.60	15.65
1028	NASDAQ	OMAB	Wed, Dec 29, 2010	15.95	16.16	15.90	15.98
1027	NASDAQ	OMAB	Tue, Dec 28, 2010	16.29	16.29	15.89	15.94
1026	NASDAQ	OMAB	Mon, Dec 27, 2010	16.11	16.29	16.10	16.13
1025	NASDAQ	OMAB	Thu, Dec 23, 2010	16.25	16.26	16.16	16.26
1024	NASDAQ	OMAB	Wed, Dec 22, 2010	16.09	16.28	16.09	16.27
1023	NASDAQ	OMAB	Tue, Dec 21, 2010	16.08	16.17	15.99	16.16
1022	NASDAQ	OMAB	Mon, Dec 20, 2010	16.14	16.20	16.01	16.08
1021	NASDAQ	OMAB	Fri, Dec 17, 2010	16.04	16.13	15.97	16.12
1020	NASDAQ	OMAB	Thu, Dec 16, 2010	16.00	16.14	16.00	16.10
1019	NASDAQ	OMAB	Wed, Dec 15, 2010	16.14	16.14	15.91	15.91
1018	NASDAQ	OMAB	Tue, Dec 14, 2010	15.98	16.21	15.89	16.00
1017	NASDAQ	OMAB	Mon, Dec 13, 2010	15.75	16.06	15.74	16.01
1016	NASDAQ	OMAB	Fri, Dec 10, 2010	15.46	15.75	15.46	15.75
1015	NASDAQ	OMAB	Thu, Dec 9, 2010	15.58	15.58	15.30	15.50
1014	NASDAQ	OMAB	Wed, Dec 8, 2010	15.42	15.54	15.39	15.50
1013	NASDAQ	OMAB	Tue, Dec 7, 2010	15.50	15.58	15.36	15.41
1012	NASDAQ	OMAB	Mon, Dec 6, 2010	15.52	15.52	15.37	15.44
1011	NASDAQ	OMAB	Fri, Dec 3, 2010	15.17	15.46	15.16	15.43
1010	NASDAQ	OMAB	Thu, Dec 2, 2010	14.90	15.43	14.78	15.40
1009	NASDAQ	OMAB	Wed, Dec 1, 2010	15.44	15.45	15.13	15.26
1008	NASDAQ	OMAB	Tue, Nov 30, 2010	14.89	15.49	14.89	15.16
1007	NASDAQ	OMAB	Mon, Nov 29, 2010	14.90	15.25	14.67	15.07
1006	NASDAQ	OMAB	Fri, Nov 26, 2010	14.90	15.25	14.79	14.93
1005	NASDAQ	OMAB	Wed, Nov 24, 2010	14.80	15.12	14.79	15.12
1004	NASDAQ	OMAB	Tue, Nov 23, 2010	14.86	14.86	14.50	14.76
1003	NASDAQ	OMAB	Mon, Nov 22, 2010	14.73	15.13	14.69	15.13
1002	NASDAQ	OMAB	Fri, Nov 19, 2010	14.89	15.04	14.87	15.03
1001	NASDAQ	OMAB	Thu, Nov 18, 2010	14.73	14.95	14.73	14.84
1000	NASDAQ	OMAB	Wed, Nov 17, 2010	14.92	14.92	14.62	14.64
999	NASDAQ	OMAB	Tue, Nov 16, 2010	15.04	15.04	14.69	14.81
998	NASDAQ	OMAB	Mon, Nov 15, 2010	15.01	15.25	14.98	15.04
997	NASDAQ	OMAB	Fri, Nov 12, 2010	15.09	15.16	15.01	15.01
996	NASDAQ	OMAB	Thu, Nov 11, 2010	15.32	15.40	15.04	15.04
995	NASDAQ	OMAB	Wed, Nov 10, 2010	15.41	15.51	15.28	15.38
994	NASDAQ	OMAB	Tue, Nov 9, 2010	15.54	15.70	15.45	15.45
993	NASDAQ	OMAB	Mon, Nov 8, 2010	15.44	15.64	15.32	15.64
992	NASDAQ	OMAB	Fri, Nov 5, 2010	15.43	15.49	15.43	15.47
991	NASDAQ	OMAB	Thu, Nov 4, 2010	15.54	15.66	15.32	15.50
990	NASDAQ	OMAB	Wed, Nov 3, 2010	15.66	15.66	15.31	15.39
989	NASDAQ	OMAB	Tue, Nov 2, 2010	15.67	15.67	15.43	15.50
988	NASDAQ	OMAB	Mon, Nov 1, 2010	15.24	15.50	15.06	15.44
987	NASDAQ	OMAB	Fri, Oct 29, 2010	14.90	15.23	14.90	15.10
986	NASDAQ	OMAB	Thu, Oct 28, 2010	14.98	15.07	14.78	15.03
985	NASDAQ	OMAB	Wed, Oct 27, 2010	14.80	14.90	14.80	14.89
984	NASDAQ	OMAB	Tue, Oct 26, 2010	14.90	14.96	14.76	14.96
983	NASDAQ	OMAB	Mon, Oct 25, 2010	14.51	14.91	14.51	14.90
982	NASDAQ	OMAB	Fri, Oct 22, 2010	14.35	14.68	14.26	14.68
981	NASDAQ	OMAB	Thu, Oct 21, 2010	14.51	14.68	14.42	14.62
980	NASDAQ	OMAB	Wed, Oct 20, 2010	14.93	15.01	14.55	14.61
979	NASDAQ	OMAB	Tue, Oct 19, 2010	14.76	14.99	14.73	14.99
978	NASDAQ	OMAB	Mon, Oct 18, 2010	14.81	15.33	14.80	15.10
977	NASDAQ	OMAB	Fri, Oct 15, 2010	15.35	15.35	15.06	15.20
976	NASDAQ	OMAB	Thu, Oct 14, 2010	15.19	15.35	15.02	15.35
975	NASDAQ	OMAB	Wed, Oct 13, 2010	15.25	15.40	15.19	15.29
974	NASDAQ	OMAB	Tue, Oct 12, 2010	15.36	15.40	15.07	15.11
973	NASDAQ	OMAB	Mon, Oct 11, 2010	15.68	15.68	15.17	15.29
972	NASDAQ	OMAB	Fri, Oct 8, 2010	15.30	15.66	15.30	15.65
971	NASDAQ	OMAB	Thu, Oct 7, 2010	15.16	15.40	15.16	15.37
970	NASDAQ	OMAB	Wed, Oct 6, 2010	15.05	15.30	15.05	15.30
969	NASDAQ	OMAB	Tue, Oct 5, 2010	15.01	15.13	14.98	15.01
968	NASDAQ	OMAB	Mon, Oct 4, 2010	15.00	15.01	14.89	15.01
967	NASDAQ	OMAB	Fri, Oct 1, 2010	14.64	15.23	14.64	15.00
966	NASDAQ	OMAB	Thu, Sep 30, 2010	14.50	14.65	14.48	14.60
965	NASDAQ	OMAB	Wed, Sep 29, 2010	14.20	14.55	14.20	14.50
964	NASDAQ	OMAB	Tue, Sep 28, 2010	14.10	14.31	14.10	14.23
963	NASDAQ	OMAB	Mon, Sep 27, 2010	14.11	14.11	13.92	14.10
962	NASDAQ	OMAB	Fri, Sep 24, 2010	13.81	14.11	13.81	14.10
961	NASDAQ	OMAB	Thu, Sep 23, 2010	13.61	13.75	13.54	13.69
960	NASDAQ	OMAB	Wed, Sep 22, 2010	13.45	13.77	13.45	13.68
959	NASDAQ	OMAB	Tue, Sep 21, 2010	13.04	13.48	13.04	13.37
958	NASDAQ	OMAB	Mon, Sep 20, 2010	12.74	13.16	12.68	13.04
957	NASDAQ	OMAB	Fri, Sep 17, 2010	12.55	12.74	12.55	12.74
956	NASDAQ	OMAB	Thu, Sep 16, 2010	12.56	12.59	12.38	12.59
955	NASDAQ	OMAB	Wed, Sep 15, 2010	12.48	12.71	12.40	12.63
954	NASDAQ	OMAB	Tue, Sep 14, 2010	12.10	12.47	11.92	12.38
953	NASDAQ	OMAB	Mon, Sep 13, 2010	12.02	12.19	12.00	12.16
952	NASDAQ	OMAB	Fri, Sep 10, 2010	12.00	12.11	12.00	12.02
951	NASDAQ	OMAB	Thu, Sep 9, 2010	11.77	12.04	11.63	12.03
950	NASDAQ	OMAB	Wed, Sep 8, 2010	11.51	11.75	11.51	11.59
949	NASDAQ	OMAB	Tue, Sep 7, 2010	11.70	12.05	11.48	11.72
948	NASDAQ	OMAB	Fri, Sep 3, 2010	12.29	12.29	11.55	11.55
947	NASDAQ	OMAB	Thu, Sep 2, 2010	12.22	12.22	11.91	12.18
946	NASDAQ	OMAB	Wed, Sep 1, 2010	12.07	12.34	12.01	12.34
945	NASDAQ	OMAB	Tue, Aug 31, 2010	11.99	12.20	11.86	11.97
944	NASDAQ	OMAB	Mon, Aug 30, 2010	12.07	12.07	11.90	11.90
943	NASDAQ	OMAB	Fri, Aug 27, 2010	12.14	12.39	12.13	12.20
942	NASDAQ	OMAB	Thu, Aug 26, 2010	12.48	12.48	12.04	12.14
941	NASDAQ	OMAB	Wed, Aug 25, 2010	12.34	12.40	12.22	12.40
940	NASDAQ	OMAB	Tue, Aug 24, 2010	12.21	12.46	12.19	12.38
939	NASDAQ	OMAB	Mon, Aug 23, 2010	12.53	12.68	12.41	12.41
938	NASDAQ	OMAB	Fri, Aug 20, 2010	12.37	12.57	12.24	12.47
937	NASDAQ	OMAB	Thu, Aug 19, 2010	12.66	12.66	12.35	12.35
936	NASDAQ	OMAB	Wed, Aug 18, 2010	12.44	12.81	12.44	12.75
935	NASDAQ	OMAB	Tue, Aug 17, 2010	12.20	12.74	12.09	12.60
934	NASDAQ	OMAB	Mon, Aug 16, 2010	11.97	12.21	11.96	12.15
933	NASDAQ	OMAB	Fri, Aug 13, 2010	12.03	12.05	11.97	12.03
932	NASDAQ	OMAB	Thu, Aug 12, 2010	11.81	12.11	11.53	12.11
931	NASDAQ	OMAB	Wed, Aug 11, 2010	12.56	12.56	11.92	12.05
930	NASDAQ	OMAB	Tue, Aug 10, 2010	12.94	12.94	12.71	12.74
929	NASDAQ	OMAB	Mon, Aug 9, 2010	13.26	13.78	12.63	12.97
928	NASDAQ	OMAB	Fri, Aug 6, 2010	13.40	13.40	13.19	13.19
927	NASDAQ	OMAB	Thu, Aug 5, 2010	13.46	13.47	13.36	13.43
926	NASDAQ	OMAB	Wed, Aug 4, 2010	13.42	13.65	13.42	13.48
925	NASDAQ	OMAB	Tue, Aug 3, 2010	13.40	13.49	13.37	13.40
924	NASDAQ	OMAB	Mon, Aug 2, 2010	13.64	13.70	13.41	13.45
923	NASDAQ	OMAB	Fri, Jul 30, 2010	13.06	13.50	13.03	13.41
922	NASDAQ	OMAB	Thu, Jul 29, 2010	14.04	14.04	13.29	13.50
921	NASDAQ	OMAB	Wed, Jul 28, 2010	13.21	13.60	13.21	13.60
920	NASDAQ	OMAB	Tue, Jul 27, 2010	13.57	13.57	13.38	13.46
919	NASDAQ	OMAB	Mon, Jul 26, 2010	13.22	14.49	13.10	13.66
918	NASDAQ	OMAB	Fri, Jul 23, 2010	13.19	13.28	13.04	13.27
917	NASDAQ	OMAB	Thu, Jul 22, 2010	13.46	13.46	13.17	13.30
916	NASDAQ	OMAB	Wed, Jul 21, 2010	13.05	13.46	12.99	13.46
915	NASDAQ	OMAB	Tue, Jul 20, 2010	13.01	13.55	12.77	13.40
914	NASDAQ	OMAB	Mon, Jul 19, 2010	13.32	13.33	12.97	13.15
913	NASDAQ	OMAB	Fri, Jul 16, 2010	13.27	13.30	13.15	13.23
912	NASDAQ	OMAB	Thu, Jul 15, 2010	13.36	13.36	13.09	13.27
911	NASDAQ	OMAB	Wed, Jul 14, 2010	13.15	13.32	13.00	13.32
910	NASDAQ	OMAB	Tue, Jul 13, 2010	13.26	13.40	13.21	13.36
909	NASDAQ	OMAB	Mon, Jul 12, 2010	13.54	13.54	13.03	13.27
908	NASDAQ	OMAB	Fri, Jul 9, 2010	13.31	13.45	13.17	13.24
907	NASDAQ	OMAB	Thu, Jul 8, 2010	13.13	13.28	12.98	13.28
906	NASDAQ	OMAB	Wed, Jul 7, 2010	13.15	13.38	12.92	13.14
905	NASDAQ	OMAB	Tue, Jul 6, 2010	13.41	13.52	12.99	13.12
904	NASDAQ	OMAB	Fri, Jul 2, 2010	13.21	13.33	13.15	13.27
903	NASDAQ	OMAB	Thu, Jul 1, 2010	12.54	13.26	12.30	13.26
902	NASDAQ	OMAB	Wed, Jun 30, 2010	12.84	13.11	12.69	12.69
901	NASDAQ	OMAB	Tue, Jun 29, 2010	13.34	13.34	12.80	12.92
900	NASDAQ	OMAB	Mon, Jun 28, 2010	13.90	13.90	13.70	13.75
899	NASDAQ	OMAB	Fri, Jun 25, 2010	13.21	13.81	13.21	13.70
898	NASDAQ	OMAB	Thu, Jun 24, 2010	14.04	14.04	13.30	13.44
897	NASDAQ	OMAB	Wed, Jun 23, 2010	13.71	13.95	13.30	13.65
896	NASDAQ	OMAB	Tue, Jun 22, 2010	14.41	14.41	13.75	13.79
895	NASDAQ	OMAB	Mon, Jun 21, 2010	14.32	14.32	14.08	14.17
894	NASDAQ	OMAB	Fri, Jun 18, 2010	14.45	14.45	14.13	14.30
893	NASDAQ	OMAB	Thu, Jun 17, 2010	14.23	14.25	13.84	14.25
892	NASDAQ	OMAB	Wed, Jun 16, 2010	14.02	14.11	13.99	14.06
891	NASDAQ	OMAB	Tue, Jun 15, 2010	14.23	14.23	13.84	14.13
890	NASDAQ	OMAB	Mon, Jun 14, 2010	13.91	14.14	13.91	14.00
889	NASDAQ	OMAB	Fri, Jun 11, 2010	13.54	13.70	13.49	13.70
888	NASDAQ	OMAB	Thu, Jun 10, 2010	13.25	13.60	13.08	13.44
887	NASDAQ	OMAB	Wed, Jun 9, 2010	13.06	13.06	12.84	12.93
886	NASDAQ	OMAB	Tue, Jun 8, 2010	12.75	13.08	12.75	13.08
885	NASDAQ	OMAB	Mon, Jun 7, 2010	12.98	13.00	12.78	12.91
884	NASDAQ	OMAB	Fri, Jun 4, 2010	13.03	13.21	12.67	12.77
883	NASDAQ	OMAB	Thu, Jun 3, 2010	13.29	13.29	13.12	13.19
882	NASDAQ	OMAB	Wed, Jun 2, 2010	13.21	13.39	13.11	13.29
881	NASDAQ	OMAB	Tue, Jun 1, 2010	13.40	13.76	13.02	13.20
880	NASDAQ	OMAB	Fri, May 28, 2010	13.48	13.60	13.23	13.49
879	NASDAQ	OMAB	Thu, May 27, 2010	13.01	13.65	12.76	13.65
878	NASDAQ	OMAB	Wed, May 26, 2010	12.58	13.00	12.58	12.80
877	NASDAQ	OMAB	Tue, May 25, 2010	12.60	12.62	12.28	12.62
876	NASDAQ	OMAB	Mon, May 24, 2010	12.85	12.85	12.62	12.74
875	NASDAQ	OMAB	Fri, May 21, 2010	12.34	12.93	12.34	12.88
874	NASDAQ	OMAB	Thu, May 20, 2010	13.16	13.16	11.86	12.25
873	NASDAQ	OMAB	Wed, May 19, 2010	13.50	13.50	12.80	13.15
872	NASDAQ	OMAB	Tue, May 18, 2010	13.92	14.10	13.50	13.50
871	NASDAQ	OMAB	Mon, May 17, 2010	14.25	14.25	13.56	13.77
870	NASDAQ	OMAB	Fri, May 14, 2010	14.15	14.26	13.95	14.25
869	NASDAQ	OMAB	Thu, May 13, 2010	14.50	14.50	14.40	14.46
868	NASDAQ	OMAB	Wed, May 12, 2010	14.41	14.55	14.37	14.50
867	NASDAQ	OMAB	Tue, May 11, 2010	14.42	14.80	14.40	14.50
866	NASDAQ	OMAB	Mon, May 10, 2010	14.23	14.64	14.22	14.33
865	NASDAQ	OMAB	Fri, May 7, 2010	13.70	14.09	13.39	13.65
864	NASDAQ	OMAB	Thu, May 6, 2010	14.38	14.38	13.33	13.62
863	NASDAQ	OMAB	Wed, May 5, 2010	13.79	14.34	13.79	14.29
862	NASDAQ	OMAB	Tue, May 4, 2010	14.89	14.89	14.16	14.49
861	NASDAQ	OMAB	Mon, May 3, 2010	15.19	15.19	14.85	14.88
860	NASDAQ	OMAB	Fri, Apr 30, 2010	15.06	15.49	14.91	15.15
859	NASDAQ	OMAB	Thu, Apr 29, 2010	14.98	15.45	14.98	15.01
858	NASDAQ	OMAB	Wed, Apr 28, 2010	15.00	15.03	14.48	14.90
857	NASDAQ	OMAB	Tue, Apr 27, 2010	15.45	15.69	14.79	14.97
856	NASDAQ	OMAB	Mon, Apr 26, 2010	15.57	15.82	15.46	15.53
855	NASDAQ	OMAB	Fri, Apr 23, 2010	15.77	15.83	15.55	15.57
854	NASDAQ	OMAB	Thu, Apr 22, 2010	15.31	15.78	15.17	15.76
853	NASDAQ	OMAB	Wed, Apr 21, 2010	15.75	15.76	15.34	15.38
852	NASDAQ	OMAB	Tue, Apr 20, 2010	15.60	16.00	15.57	15.65
851	NASDAQ	OMAB	Mon, Apr 19, 2010	15.60	15.95	15.51	15.51
850	NASDAQ	OMAB	Fri, Apr 16, 2010	15.84	16.08	15.60	15.75
849	NASDAQ	OMAB	Thu, Apr 15, 2010	15.02	15.82	15.02	15.82
848	NASDAQ	OMAB	Wed, Apr 14, 2010	15.03	15.06	14.94	15.05
847	NASDAQ	OMAB	Tue, Apr 13, 2010	15.13	15.23	14.90	15.06
846	NASDAQ	OMAB	Mon, Apr 12, 2010	15.17	15.33	15.12	15.25
845	NASDAQ	OMAB	Fri, Apr 9, 2010	15.03	15.28	14.93	15.28
844	NASDAQ	OMAB	Thu, Apr 8, 2010	15.05	15.14	14.92	14.99
843	NASDAQ	OMAB	Wed, Apr 7, 2010	15.14	15.15	14.88	15.05
842	NASDAQ	OMAB	Tue, Apr 6, 2010	15.03	15.20	15.01	15.13
841	NASDAQ	OMAB	Mon, Apr 5, 2010	15.15	15.25	15.03	15.13
840	NASDAQ	OMAB	Thu, Apr 1, 2010	15.08	15.25	14.87	14.91
839	NASDAQ	OMAB	Wed, Mar 31, 2010	14.82	15.07	14.77	15.03
838	NASDAQ	OMAB	Tue, Mar 30, 2010	14.83	14.98	14.81	14.98
837	NASDAQ	OMAB	Mon, Mar 29, 2010	14.75	15.00	14.61	14.82
836	NASDAQ	OMAB	Fri, Mar 26, 2010	14.68	14.95	14.62	14.73
835	NASDAQ	OMAB	Thu, Mar 25, 2010	15.10	15.23	14.68	14.68
834	NASDAQ	OMAB	Wed, Mar 24, 2010	15.05	15.20	14.90	15.10
833	NASDAQ	OMAB	Tue, Mar 23, 2010	14.89	15.09	14.69	15.02
832	NASDAQ	OMAB	Mon, Mar 22, 2010	14.85	15.01	14.67	14.96
831	NASDAQ	OMAB	Fri, Mar 19, 2010	14.54	14.85	14.50	14.70
830	NASDAQ	OMAB	Thu, Mar 18, 2010	14.68	14.85	14.55	14.61
829	NASDAQ	OMAB	Wed, Mar 17, 2010	14.69	14.98	14.52	14.67
828	NASDAQ	OMAB	Tue, Mar 16, 2010	14.61	14.97	14.61	14.65
827	NASDAQ	OMAB	Mon, Mar 15, 2010	14.87	15.10	14.58	14.58
826	NASDAQ	OMAB	Fri, Mar 12, 2010	14.89	14.99	14.85	14.93
825	NASDAQ	OMAB	Thu, Mar 11, 2010	15.11	15.15	14.86	14.86
824	NASDAQ	OMAB	Wed, Mar 10, 2010	15.14	15.44	14.92	15.21
823	NASDAQ	OMAB	Tue, Mar 9, 2010	14.75	15.43	14.75	15.37
822	NASDAQ	OMAB	Mon, Mar 8, 2010	14.42	14.75	14.38	14.75
821	NASDAQ	OMAB	Fri, Mar 5, 2010	14.26	14.71	13.94	14.52
820	NASDAQ	OMAB	Thu, Mar 4, 2010	13.10	14.26	13.10	14.07
819	NASDAQ	OMAB	Wed, Mar 3, 2010	13.15	13.21	12.64	13.10
818	NASDAQ	OMAB	Tue, Mar 2, 2010	12.61	12.80	12.35	12.48
817	NASDAQ	OMAB	Mon, Mar 1, 2010	12.99	12.99	12.62	12.66
816	NASDAQ	OMAB	Fri, Feb 26, 2010	12.66	12.83	12.63	12.73
815	NASDAQ	OMAB	Thu, Feb 25, 2010	13.08	13.45	12.60	12.70
814	NASDAQ	OMAB	Wed, Feb 24, 2010	13.00	13.01	12.65	13.00
813	NASDAQ	OMAB	Tue, Feb 23, 2010	13.01	13.13	12.79	12.84
812	NASDAQ	OMAB	Mon, Feb 22, 2010	12.85	13.25	12.75	13.25
811	NASDAQ	OMAB	Fri, Feb 19, 2010	12.71	13.09	12.71	12.90
810	NASDAQ	OMAB	Thu, Feb 18, 2010	13.18	13.39	12.96	13.01
809	NASDAQ	OMAB	Wed, Feb 17, 2010	13.06	13.19	12.92	13.01
808	NASDAQ	OMAB	Tue, Feb 16, 2010	13.10	13.17	13.00	13.09
807	NASDAQ	OMAB	Fri, Feb 12, 2010	12.99	13.08	12.80	12.94
806	NASDAQ	OMAB	Thu, Feb 11, 2010	12.71	13.10	12.63	13.10
805	NASDAQ	OMAB	Wed, Feb 10, 2010	12.37	12.72	12.37	12.62
804	NASDAQ	OMAB	Tue, Feb 9, 2010	12.26	12.53	12.13	12.40
803	NASDAQ	OMAB	Mon, Feb 8, 2010	11.91	12.33	11.83	12.26
802	NASDAQ	OMAB	Fri, Feb 5, 2010	12.09	12.09	11.80	11.99
801	NASDAQ	OMAB	Thu, Feb 4, 2010	12.17	12.34	11.99	12.08
800	NASDAQ	OMAB	Wed, Feb 3, 2010	12.50	12.71	12.26	12.40
799	NASDAQ	OMAB	Tue, Feb 2, 2010	12.46	12.71	12.25	12.57
798	NASDAQ	OMAB	Mon, Feb 1, 2010	12.27	12.60	12.20	12.35
797	NASDAQ	OMAB	Fri, Jan 29, 2010	12.64	12.64	11.99	12.07
796	NASDAQ	OMAB	Thu, Jan 28, 2010	11.68	12.32	11.67	11.90
795	NASDAQ	OMAB	Wed, Jan 27, 2010	11.75	11.97	11.44	11.51
794	NASDAQ	OMAB	Tue, Jan 26, 2010	12.12	12.12	11.82	11.90
793	NASDAQ	OMAB	Mon, Jan 25, 2010	12.48	12.48	12.00	12.09
792	NASDAQ	OMAB	Fri, Jan 22, 2010	12.54	12.54	12.14	12.22
791	NASDAQ	OMAB	Thu, Jan 21, 2010	12.67	12.84	12.31	12.64
790	NASDAQ	OMAB	Wed, Jan 20, 2010	12.55	12.82	12.55	12.82
789	NASDAQ	OMAB	Tue, Jan 19, 2010	12.99	12.99	12.70	12.70
788	NASDAQ	OMAB	Fri, Jan 15, 2010	13.20	13.20	12.58	12.99
787	NASDAQ	OMAB	Thu, Jan 14, 2010	13.15	13.21	12.97	13.04
786	NASDAQ	OMAB	Wed, Jan 13, 2010	13.61	13.62	13.15	13.33
785	NASDAQ	OMAB	Tue, Jan 12, 2010	13.96	13.96	13.44	13.80
784	NASDAQ	OMAB	Mon, Jan 11, 2010	14.26	14.26	14.04	14.10
783	NASDAQ	OMAB	Fri, Jan 8, 2010	13.98	14.60	13.98	14.33
782	NASDAQ	OMAB	Thu, Jan 7, 2010	13.88	14.27	13.71	14.11
781	NASDAQ	OMAB	Wed, Jan 6, 2010	13.84	14.07	13.75	13.78
780	NASDAQ	OMAB	Tue, Jan 5, 2010	13.65	13.90	13.57	13.67
779	NASDAQ	OMAB	Mon, Jan 4, 2010	13.47	13.80	13.20	13.61
778	NASDAQ	OMAB	Thu, Dec 31, 2009	13.29	13.40	13.28	13.28
777	NASDAQ	OMAB	Wed, Dec 30, 2009	13.59	13.60	13.35	13.41
776	NASDAQ	OMAB	Tue, Dec 29, 2009	13.89	13.98	13.42	13.49
775	NASDAQ	OMAB	Mon, Dec 28, 2009	13.80	14.82	13.65	13.80
774	NASDAQ	OMAB	Thu, Dec 24, 2009	13.82	14.25	13.80	13.80
773	NASDAQ	OMAB	Wed, Dec 23, 2009	14.12	14.12	13.77	14.00
772	NASDAQ	OMAB	Tue, Dec 22, 2009	13.92	14.20	13.90	14.00
771	NASDAQ	OMAB	Mon, Dec 21, 2009	14.05	14.05	13.74	14.01
770	NASDAQ	OMAB	Fri, Dec 18, 2009	14.00	14.02	13.45	14.02
769	NASDAQ	OMAB	Thu, Dec 17, 2009	14.03	14.03	13.70	13.78
768	NASDAQ	OMAB	Wed, Dec 16, 2009	13.82	14.32	13.79	13.95
767	NASDAQ	OMAB	Tue, Dec 15, 2009	12.89	13.63	12.66	13.50
766	NASDAQ	OMAB	Mon, Dec 14, 2009	12.58	12.88	12.54	12.78
765	NASDAQ	OMAB	Fri, Dec 11, 2009	12.60	12.63	12.31	12.31
764	NASDAQ	OMAB	Thu, Dec 10, 2009	12.50	12.63	12.19	12.50
763	NASDAQ	OMAB	Wed, Dec 9, 2009	12.75	12.75	12.34	12.40
762	NASDAQ	OMAB	Tue, Dec 8, 2009	13.04	13.10	12.65	12.65
761	NASDAQ	OMAB	Mon, Dec 7, 2009	13.49	13.49	13.18	13.18
760	NASDAQ	OMAB	Fri, Dec 4, 2009	13.10	13.50	13.04	13.50
759	NASDAQ	OMAB	Thu, Dec 3, 2009	12.80	13.27	12.70	13.20
758	NASDAQ	OMAB	Wed, Dec 2, 2009	12.35	13.15	12.35	12.81
757	NASDAQ	OMAB	Tue, Dec 1, 2009	12.35	12.54	12.20	12.36
756	NASDAQ	OMAB	Mon, Nov 30, 2009	12.32	12.37	12.16	12.16
755	NASDAQ	OMAB	Fri, Nov 27, 2009	12.16	12.74	12.08	12.74
754	NASDAQ	OMAB	Wed, Nov 25, 2009	12.33	12.51	12.32	12.51
753	NASDAQ	OMAB	Tue, Nov 24, 2009	12.30	12.50	12.16	12.16
752	NASDAQ	OMAB	Mon, Nov 23, 2009	12.15	12.54	12.15	12.29
751	NASDAQ	OMAB	Fri, Nov 20, 2009	11.78	12.15	11.78	11.94
750	NASDAQ	OMAB	Thu, Nov 19, 2009	11.86	12.05	11.83	11.89
749	NASDAQ	OMAB	Wed, Nov 18, 2009	12.00	12.01	11.90	11.96
748	NASDAQ	OMAB	Tue, Nov 17, 2009	12.07	12.11	12.04	12.05
747	NASDAQ	OMAB	Mon, Nov 16, 2009	11.76	11.95	11.76	11.95
746	NASDAQ	OMAB	Fri, Nov 13, 2009	11.94	12.00	11.56	11.84
745	NASDAQ	OMAB	Thu, Nov 12, 2009	11.99	11.99	11.76	11.99
744	NASDAQ	OMAB	Wed, Nov 11, 2009	11.97	12.25	11.97	11.99
743	NASDAQ	OMAB	Tue, Nov 10, 2009	11.65	12.15	11.65	12.05
742	NASDAQ	OMAB	Mon, Nov 9, 2009	11.63	11.83	11.50	11.83
741	NASDAQ	OMAB	Fri, Nov 6, 2009	11.45	11.68	11.37	11.49
740	NASDAQ	OMAB	Thu, Nov 5, 2009	11.77	11.95	11.00	11.39
739	NASDAQ	OMAB	Wed, Nov 4, 2009	11.91	11.93	11.77	11.88
738	NASDAQ	OMAB	Tue, Nov 3, 2009	12.04	12.04	11.73	11.80
737	NASDAQ	OMAB	Mon, Nov 2, 2009	11.84	12.25	11.62	12.25
736	NASDAQ	OMAB	Fri, Oct 30, 2009	11.99	12.01	11.47	11.61
735	NASDAQ	OMAB	Thu, Oct 29, 2009	12.17	12.22	11.86	11.97
734	NASDAQ	OMAB	Wed, Oct 28, 2009	12.03	12.32	11.80	12.17
733	NASDAQ	OMAB	Tue, Oct 27, 2009	12.37	12.38	11.83	12.28
732	NASDAQ	OMAB	Mon, Oct 26, 2009	12.60	12.92	12.04	12.50
731	NASDAQ	OMAB	Fri, Oct 23, 2009	13.38	13.38	12.88	13.04
730	NASDAQ	OMAB	Thu, Oct 22, 2009	13.41	13.44	13.18	13.41
729	NASDAQ	OMAB	Wed, Oct 21, 2009	12.95	13.45	12.95	13.43
728	NASDAQ	OMAB	Tue, Oct 20, 2009	12.85	12.86	12.82	12.86
727	NASDAQ	OMAB	Mon, Oct 19, 2009	12.50	12.85	12.39	12.85
726	NASDAQ	OMAB	Fri, Oct 16, 2009	12.40	12.69	12.32	12.50
725	NASDAQ	OMAB	Thu, Oct 15, 2009	12.98	12.98	12.54	12.54
724	NASDAQ	OMAB	Wed, Oct 14, 2009	12.78	12.89	12.76	12.89
723	NASDAQ	OMAB	Tue, Oct 13, 2009	12.70	12.80	12.52	12.52
722	NASDAQ	OMAB	Mon, Oct 12, 2009	12.47	12.64	12.27	12.45
721	NASDAQ	OMAB	Fri, Oct 9, 2009	11.87	12.30	11.77	12.30
720	NASDAQ	OMAB	Thu, Oct 8, 2009	12.47	12.47	12.08	12.12
719	NASDAQ	OMAB	Wed, Oct 7, 2009	12.24	12.33	12.06	12.33
718	NASDAQ	OMAB	Tue, Oct 6, 2009	12.25	12.56	12.20	12.43
717	NASDAQ	OMAB	Mon, Oct 5, 2009	11.86	12.00	11.85	12.00
716	NASDAQ	OMAB	Fri, Oct 2, 2009	11.64	11.98	11.60	11.89
715	NASDAQ	OMAB	Thu, Oct 1, 2009	12.18	12.38	11.60	11.70
714	NASDAQ	OMAB	Wed, Sep 30, 2009	12.56	13.14	12.22	12.57
713	NASDAQ	OMAB	Tue, Sep 29, 2009	12.48	12.60	12.35	12.35
712	NASDAQ	OMAB	Mon, Sep 28, 2009	11.92	12.99	11.92	12.48
711	NASDAQ	OMAB	Fri, Sep 25, 2009	11.69	12.67	11.69	12.10
710	NASDAQ	OMAB	Thu, Sep 24, 2009	12.41	12.60	11.94	12.01
709	NASDAQ	OMAB	Wed, Sep 23, 2009	12.39	12.74	12.37	12.51
708	NASDAQ	OMAB	Tue, Sep 22, 2009	12.57	12.90	12.36	12.50
707	NASDAQ	OMAB	Mon, Sep 21, 2009	12.74	12.84	12.50	12.50
706	NASDAQ	OMAB	Fri, Sep 18, 2009	13.15	13.30	12.83	12.91
705	NASDAQ	OMAB	Thu, Sep 17, 2009	12.63	13.29	12.63	13.28
704	NASDAQ	OMAB	Wed, Sep 16, 2009	12.75	12.90	12.60	12.85
703	NASDAQ	OMAB	Tue, Sep 15, 2009	12.90	12.90	12.50	12.71
702	NASDAQ	OMAB	Mon, Sep 14, 2009	12.39	12.66	12.23	12.58
701	NASDAQ	OMAB	Fri, Sep 11, 2009	12.03	12.82	12.03	12.65
700	NASDAQ	OMAB	Thu, Sep 10, 2009	11.96	12.30	11.84	12.06
699	NASDAQ	OMAB	Wed, Sep 9, 2009	11.99	12.09	11.86	11.96
698	NASDAQ	OMAB	Tue, Sep 8, 2009	11.64	12.21	11.64	11.75
697	NASDAQ	OMAB	Fri, Sep 4, 2009	11.46	11.94	11.46	11.94
696	NASDAQ	OMAB	Thu, Sep 3, 2009	11.60	11.66	11.46	11.46
695	NASDAQ	OMAB	Wed, Sep 2, 2009	11.30	11.75	11.30	11.55
694	NASDAQ	OMAB	Tue, Sep 1, 2009	11.77	11.94	11.00	11.00
693	NASDAQ	OMAB	Mon, Aug 31, 2009	11.52	11.80	11.50	11.50
692	NASDAQ	OMAB	Fri, Aug 28, 2009	11.76	12.02	11.76	11.84
691	NASDAQ	OMAB	Thu, Aug 27, 2009	11.61	11.88	11.54	11.79
690	NASDAQ	OMAB	Wed, Aug 26, 2009	11.98	11.98	11.80	11.86
689	NASDAQ	OMAB	Tue, Aug 25, 2009	11.91	12.30	11.91	12.01
688	NASDAQ	OMAB	Mon, Aug 24, 2009	12.15	12.36	11.94	11.94
687	NASDAQ	OMAB	Fri, Aug 21, 2009	12.36	12.36	11.87	11.96
686	NASDAQ	OMAB	Thu, Aug 20, 2009	11.86	11.89	11.80	11.81
685	NASDAQ	OMAB	Wed, Aug 19, 2009	11.82	12.00	11.70	11.85
684	NASDAQ	OMAB	Tue, Aug 18, 2009	11.94	12.07	11.76	11.77
683	NASDAQ	OMAB	Mon, Aug 17, 2009	11.94	11.94	11.49	11.76
682	NASDAQ	OMAB	Fri, Aug 14, 2009	12.19	12.19	11.86	12.09
681	NASDAQ	OMAB	Thu, Aug 13, 2009	12.31	12.31	12.09	12.09
680	NASDAQ	OMAB	Wed, Aug 12, 2009	12.12	12.25	12.05	12.20
679	NASDAQ	OMAB	Tue, Aug 11, 2009	12.77	12.77	11.98	12.17
678	NASDAQ	OMAB	Mon, Aug 10, 2009	12.80	12.86	12.65	12.69
677	NASDAQ	OMAB	Fri, Aug 7, 2009	12.23	13.33	11.93	12.70
676	NASDAQ	OMAB	Thu, Aug 6, 2009	12.19	12.19	11.88	11.89
675	NASDAQ	OMAB	Wed, Aug 5, 2009	11.54	12.04	11.54	11.88
674	NASDAQ	OMAB	Tue, Aug 4, 2009	11.78	12.11	11.69	11.79
673	NASDAQ	OMAB	Mon, Aug 3, 2009	10.98	11.74	10.93	11.69
672	NASDAQ	OMAB	Fri, Jul 31, 2009	10.95	10.98	10.81	10.98
671	NASDAQ	OMAB	Thu, Jul 30, 2009	10.86	10.95	10.78	10.83
670	NASDAQ	OMAB	Wed, Jul 29, 2009	10.94	11.05	10.77	10.89
669	NASDAQ	OMAB	Tue, Jul 28, 2009	10.84	11.98	10.81	11.16
668	NASDAQ	OMAB	Mon, Jul 27, 2009	10.85	11.04	10.75	10.83
667	NASDAQ	OMAB	Fri, Jul 24, 2009	10.84	10.94	10.70	10.85
666	NASDAQ	OMAB	Thu, Jul 23, 2009	10.88	11.09	10.70	10.90
665	NASDAQ	OMAB	Wed, Jul 22, 2009	10.72	10.79	10.55	10.70
664	NASDAQ	OMAB	Tue, Jul 21, 2009	10.75	10.82	10.60	10.72
663	NASDAQ	OMAB	Mon, Jul 20, 2009	11.00	11.08	10.68	10.75
662	NASDAQ	OMAB	Fri, Jul 17, 2009	10.72	10.98	10.72	10.84
661	NASDAQ	OMAB	Thu, Jul 16, 2009	10.63	10.74	10.53	10.71
660	NASDAQ	OMAB	Wed, Jul 15, 2009	10.04	10.80	10.04	10.62
659	NASDAQ	OMAB	Tue, Jul 14, 2009	9.59	10.22	9.59	10.22
658	NASDAQ	OMAB	Mon, Jul 13, 2009	9.40	9.77	9.37	9.65
657	NASDAQ	OMAB	Fri, Jul 10, 2009	9.66	9.66	9.31	9.42
656	NASDAQ	OMAB	Thu, Jul 9, 2009	9.63	9.82	9.35	9.35
655	NASDAQ	OMAB	Wed, Jul 8, 2009	9.85	10.10	9.42	9.62
654	NASDAQ	OMAB	Tue, Jul 7, 2009	9.93	10.20	9.57	9.83
653	NASDAQ	OMAB	Mon, Jul 6, 2009	10.23	10.23	9.85	10.08
652	NASDAQ	OMAB	Thu, Jul 2, 2009	10.33	10.34	10.11	10.24
651	NASDAQ	OMAB	Wed, Jul 1, 2009	10.49	10.65	10.36	10.50
650	NASDAQ	OMAB	Tue, Jun 30, 2009	10.49	10.49	10.23	10.31
649	NASDAQ	OMAB	Mon, Jun 29, 2009	10.38	10.48	10.19	10.30
648	NASDAQ	OMAB	Fri, Jun 26, 2009	9.98	10.60	9.98	10.60
647	NASDAQ	OMAB	Thu, Jun 25, 2009	9.76	10.15	9.76	9.89
646	NASDAQ	OMAB	Wed, Jun 24, 2009	9.61	9.97	9.60	9.60
645	NASDAQ	OMAB	Tue, Jun 23, 2009	9.67	9.71	9.50	9.71
644	NASDAQ	OMAB	Mon, Jun 22, 2009	10.16	10.18	9.61	9.61
643	NASDAQ	OMAB	Fri, Jun 19, 2009	10.39	10.41	9.95	9.95
642	NASDAQ	OMAB	Thu, Jun 18, 2009	10.20	10.26	10.05	10.23
641	NASDAQ	OMAB	Wed, Jun 17, 2009	10.35	10.39	9.99	10.23
640	NASDAQ	OMAB	Tue, Jun 16, 2009	11.10	11.21	10.20	10.20
639	NASDAQ	OMAB	Mon, Jun 15, 2009	11.07	11.07	10.92	11.05
638	NASDAQ	OMAB	Fri, Jun 12, 2009	10.38	11.33	10.38	11.30
637	NASDAQ	OMAB	Thu, Jun 11, 2009	9.84	10.68	9.84	10.68
636	NASDAQ	OMAB	Wed, Jun 10, 2009	9.61	10.00	9.45	9.73
635	NASDAQ	OMAB	Tue, Jun 9, 2009	9.52	9.60	9.40	9.53
634	NASDAQ	OMAB	Mon, Jun 8, 2009	9.45	9.50	9.33	9.39
633	NASDAQ	OMAB	Fri, Jun 5, 2009	9.45	9.60	9.29	9.48
632	NASDAQ	OMAB	Thu, Jun 4, 2009	9.35	9.45	9.31	9.41
631	NASDAQ	OMAB	Wed, Jun 3, 2009	9.65	9.66	9.16	9.33
630	NASDAQ	OMAB	Tue, Jun 2, 2009	9.74	9.94	9.51	9.71
629	NASDAQ	OMAB	Mon, Jun 1, 2009	9.62	9.75	9.52	9.56
628	NASDAQ	OMAB	Fri, May 29, 2009	9.46	9.68	9.44	9.62
627	NASDAQ	OMAB	Thu, May 28, 2009	9.40	9.42	9.00	9.40
626	NASDAQ	OMAB	Wed, May 27, 2009	9.12	9.30	9.06	9.20
625	NASDAQ	OMAB	Tue, May 26, 2009	8.78	9.29	8.78	9.29
624	NASDAQ	OMAB	Fri, May 22, 2009	8.94	8.98	8.81	8.95
623	NASDAQ	OMAB	Thu, May 21, 2009	9.06	9.06	8.75	8.82
622	NASDAQ	OMAB	Wed, May 20, 2009	9.21	9.25	8.99	9.00
621	NASDAQ	OMAB	Tue, May 19, 2009	8.94	9.15	8.94	9.15
620	NASDAQ	OMAB	Mon, May 18, 2009	8.75	8.99	8.75	8.93
619	NASDAQ	OMAB	Fri, May 15, 2009	8.60	9.00	8.60	8.81
618	NASDAQ	OMAB	Thu, May 14, 2009	8.75	8.88	8.67	8.77
617	NASDAQ	OMAB	Wed, May 13, 2009	9.24	9.24	8.81	8.82
616	NASDAQ	OMAB	Tue, May 12, 2009	9.47	9.47	8.99	9.45
615	NASDAQ	OMAB	Mon, May 11, 2009	9.31	9.51	9.12	9.47
614	NASDAQ	OMAB	Fri, May 8, 2009	9.30	9.63	9.30	9.57
613	NASDAQ	OMAB	Thu, May 7, 2009	9.24	9.41	8.94	9.19
612	NASDAQ	OMAB	Wed, May 6, 2009	9.07	9.21	8.90	9.09
611	NASDAQ	OMAB	Tue, May 5, 2009	8.91	9.07	8.80	9.07
610	NASDAQ	OMAB	Mon, May 4, 2009	8.31	8.93	8.31	8.85
609	NASDAQ	OMAB	Fri, May 1, 2009	8.03	8.47	8.03	8.45
608	NASDAQ	OMAB	Thu, Apr 30, 2009	8.26	8.34	7.92	8.13
607	NASDAQ	OMAB	Wed, Apr 29, 2009	7.94	8.79	7.94	8.18
606	NASDAQ	OMAB	Tue, Apr 28, 2009	7.50	8.25	7.45	8.02
605	NASDAQ	OMAB	Mon, Apr 27, 2009	8.29	8.29	7.34	7.50
604	NASDAQ	OMAB	Fri, Apr 24, 2009	8.74	8.90	8.57	8.80
603	NASDAQ	OMAB	Thu, Apr 23, 2009	8.15	8.68	8.15	8.65
602	NASDAQ	OMAB	Wed, Apr 22, 2009	8.14	8.52	8.14	8.36
601	NASDAQ	OMAB	Tue, Apr 21, 2009	7.94	8.14	7.81	8.04
600	NASDAQ	OMAB	Mon, Apr 20, 2009	8.24	8.24	7.96	8.00
599	NASDAQ	OMAB	Fri, Apr 17, 2009	8.61	8.67	8.40	8.55
598	NASDAQ	OMAB	Thu, Apr 16, 2009	8.80	8.83	8.74	8.80
597	NASDAQ	OMAB	Wed, Apr 15, 2009	8.71	8.85	8.71	8.80
596	NASDAQ	OMAB	Tue, Apr 14, 2009	8.66	9.06	8.43	8.83
595	NASDAQ	OMAB	Mon, Apr 13, 2009	8.05	8.80	8.05	8.72
594	NASDAQ	OMAB	Thu, Apr 9, 2009	8.50	8.50	8.33	8.35
593	NASDAQ	OMAB	Wed, Apr 8, 2009	8.03	8.32	8.03	8.32
592	NASDAQ	OMAB	Tue, Apr 7, 2009	8.16	8.24	7.81	8.12
591	NASDAQ	OMAB	Mon, Apr 6, 2009	8.22	8.32	8.13	8.27
590	NASDAQ	OMAB	Fri, Apr 3, 2009	7.90	8.48	7.90	8.40
589	NASDAQ	OMAB	Thu, Apr 2, 2009	7.82	8.04	7.70	7.98
588	NASDAQ	OMAB	Wed, Apr 1, 2009	7.29	7.48	7.29	7.37
587	NASDAQ	OMAB	Tue, Mar 31, 2009	7.21	7.33	7.14	7.26
586	NASDAQ	OMAB	Mon, Mar 30, 2009	6.92	7.21	6.92	7.09
585	NASDAQ	OMAB	Fri, Mar 27, 2009	7.05	7.35	7.05	7.34
584	NASDAQ	OMAB	Thu, Mar 26, 2009	6.97	7.35	6.97	7.23
583	NASDAQ	OMAB	Wed, Mar 25, 2009	7.24	7.24	6.79	7.06
582	NASDAQ	OMAB	Tue, Mar 24, 2009	7.22	7.22	7.08	7.10
581	NASDAQ	OMAB	Mon, Mar 23, 2009	7.00	7.27	7.00	7.15
580	NASDAQ	OMAB	Fri, Mar 20, 2009	7.10	7.18	6.84	6.91
579	NASDAQ	OMAB	Thu, Mar 19, 2009	7.46	7.63	7.11	7.21
578	NASDAQ	OMAB	Wed, Mar 18, 2009	7.22	7.56	6.93	7.54
577	NASDAQ	OMAB	Tue, Mar 17, 2009	7.01	7.27	6.96	7.08
576	NASDAQ	OMAB	Mon, Mar 16, 2009	7.40	7.40	7.14	7.15
575	NASDAQ	OMAB	Fri, Mar 13, 2009	7.00	7.55	6.97	7.19
574	NASDAQ	OMAB	Thu, Mar 12, 2009	7.00	7.03	6.96	7.00
573	NASDAQ	OMAB	Wed, Mar 11, 2009	6.89	7.00	6.87	7.00
572	NASDAQ	OMAB	Tue, Mar 10, 2009	6.59	6.89	6.50	6.88
571	NASDAQ	OMAB	Mon, Mar 9, 2009	6.50	6.64	6.50	6.52
570	NASDAQ	OMAB	Fri, Mar 6, 2009	6.50	6.71	6.50	6.67
569	NASDAQ	OMAB	Thu, Mar 5, 2009	6.66	6.76	6.63	6.65
568	NASDAQ	OMAB	Wed, Mar 4, 2009	7.01	7.01	6.83	6.93
567	NASDAQ	OMAB	Tue, Mar 3, 2009	6.66	6.87	6.41	6.77
566	NASDAQ	OMAB	Mon, Mar 2, 2009	6.87	7.03	6.75	6.80
565	NASDAQ	OMAB	Fri, Feb 27, 2009	7.12	7.46	6.88	7.20
564	NASDAQ	OMAB	Thu, Feb 26, 2009	7.58	7.76	7.21	7.39
563	NASDAQ	OMAB	Wed, Feb 25, 2009	7.61	7.65	7.18	7.44
562	NASDAQ	OMAB	Tue, Feb 24, 2009	7.78	7.87	7.43	7.78
561	NASDAQ	OMAB	Mon, Feb 23, 2009	7.85	7.86	7.50	7.74
560	NASDAQ	OMAB	Fri, Feb 20, 2009	7.55	8.01	7.55	7.95
559	NASDAQ	OMAB	Thu, Feb 19, 2009	7.75	8.10	7.71	7.87
558	NASDAQ	OMAB	Wed, Feb 18, 2009	7.80	7.96	7.71	7.74
557	NASDAQ	OMAB	Tue, Feb 17, 2009	7.86	8.10	7.85	7.96
556	NASDAQ	OMAB	Fri, Feb 13, 2009	8.08	8.30	8.05	8.24
555	NASDAQ	OMAB	Thu, Feb 12, 2009	7.98	8.10	7.89	7.93
554	NASDAQ	OMAB	Wed, Feb 11, 2009	8.09	8.17	8.09	8.16
553	NASDAQ	OMAB	Tue, Feb 10, 2009	8.36	8.39	8.01	8.12
552	NASDAQ	OMAB	Mon, Feb 9, 2009	8.79	8.79	8.15	8.45
551	NASDAQ	OMAB	Fri, Feb 6, 2009	8.92	8.95	8.42	8.89
550	NASDAQ	OMAB	Thu, Feb 5, 2009	8.56	8.89	8.51	8.72
549	NASDAQ	OMAB	Wed, Feb 4, 2009	8.74	8.91	8.62	8.75
548	NASDAQ	OMAB	Tue, Feb 3, 2009	8.26	8.82	8.18	8.82
547	NASDAQ	OMAB	Mon, Feb 2, 2009	8.25	8.47	8.13	8.42
546	NASDAQ	OMAB	Fri, Jan 30, 2009	8.22	8.90	8.09	8.48
545	NASDAQ	OMAB	Thu, Jan 29, 2009	8.64	8.66	8.22	8.38
544	NASDAQ	OMAB	Wed, Jan 28, 2009	8.03	8.78	8.03	8.67
543	NASDAQ	OMAB	Tue, Jan 27, 2009	7.65	8.06	7.65	8.03
542	NASDAQ	OMAB	Mon, Jan 26, 2009	7.86	8.01	7.74	7.74
541	NASDAQ	OMAB	Fri, Jan 23, 2009	8.20	8.20	7.89	7.89
540	NASDAQ	OMAB	Thu, Jan 22, 2009	8.30	8.32	8.10	8.17
539	NASDAQ	OMAB	Wed, Jan 21, 2009	8.29	8.34	8.03	8.34
538	NASDAQ	OMAB	Tue, Jan 20, 2009	8.54	8.65	8.25	8.32
537	NASDAQ	OMAB	Fri, Jan 16, 2009	8.78	8.78	8.54	8.73
536	NASDAQ	OMAB	Thu, Jan 15, 2009	8.80	9.19	8.39	8.90
535	NASDAQ	OMAB	Wed, Jan 14, 2009	9.41	9.41	8.80	8.85
534	NASDAQ	OMAB	Tue, Jan 13, 2009	10.27	10.30	9.46	9.65
533	NASDAQ	OMAB	Mon, Jan 12, 2009	10.28	10.50	10.08	10.29
532	NASDAQ	OMAB	Fri, Jan 9, 2009	10.85	10.85	10.51	10.60
531	NASDAQ	OMAB	Thu, Jan 8, 2009	10.71	11.28	10.71	10.81
530	NASDAQ	OMAB	Wed, Jan 7, 2009	11.00	11.26	10.77	11.01
529	NASDAQ	OMAB	Tue, Jan 6, 2009	11.56	11.56	11.18	11.20
528	NASDAQ	OMAB	Mon, Jan 5, 2009	11.25	11.36	11.17	11.36
527	NASDAQ	OMAB	Fri, Jan 2, 2009	11.24	11.35	11.20	11.31
526	NASDAQ	OMAB	Wed, Dec 31, 2008	10.81	11.22	10.81	11.10
525	NASDAQ	OMAB	Tue, Dec 30, 2008	10.80	11.10	10.67	10.92
524	NASDAQ	OMAB	Mon, Dec 29, 2008	10.93	11.20	10.82	10.92
523	NASDAQ	OMAB	Fri, Dec 26, 2008	10.48	11.14	10.48	10.95
522	NASDAQ	OMAB	Wed, Dec 24, 2008	10.64	10.87	10.61	10.85
521	NASDAQ	OMAB	Tue, Dec 23, 2008	10.01	10.71	10.01	10.31
520	NASDAQ	OMAB	Mon, Dec 22, 2008	10.05	10.59	10.05	10.15
519	NASDAQ	OMAB	Fri, Dec 19, 2008	9.11	10.45	9.11	10.22
518	NASDAQ	OMAB	Thu, Dec 18, 2008	10.21	10.21	9.68	9.79
517	NASDAQ	OMAB	Wed, Dec 17, 2008	10.00	10.06	9.74	9.80
516	NASDAQ	OMAB	Tue, Dec 16, 2008	9.19	10.10	9.19	9.94
515	NASDAQ	OMAB	Mon, Dec 15, 2008	9.29	9.34	8.39	9.28
514	NASDAQ	OMAB	Fri, Dec 12, 2008	8.79	9.36	8.79	9.17
513	NASDAQ	OMAB	Thu, Dec 11, 2008	8.98	9.48	8.91	9.19
512	NASDAQ	OMAB	Wed, Dec 10, 2008	8.73	9.21	8.49	8.86
511	NASDAQ	OMAB	Tue, Dec 9, 2008	8.73	9.15	8.43	8.80
510	NASDAQ	OMAB	Mon, Dec 8, 2008	8.20	8.92	8.20	8.73
509	NASDAQ	OMAB	Fri, Dec 5, 2008	8.11	8.50	7.81	8.25
508	NASDAQ	OMAB	Thu, Dec 4, 2008	7.86	8.74	7.86	8.27
507	NASDAQ	OMAB	Wed, Dec 3, 2008	8.11	8.52	7.70	8.15
506	NASDAQ	OMAB	Tue, Dec 2, 2008	8.44	8.67	8.25	8.47
505	NASDAQ	OMAB	Mon, Dec 1, 2008	8.32	8.60	8.25	8.51
504	NASDAQ	OMAB	Fri, Nov 28, 2008	8.80	8.90	8.32	8.49
503	NASDAQ	OMAB	Wed, Nov 26, 2008	8.30	8.37	8.27	8.33
502	NASDAQ	OMAB	Tue, Nov 25, 2008	8.10	8.37	8.10	8.24
501	NASDAQ	OMAB	Mon, Nov 24, 2008	7.76	8.24	7.70	8.16
500	NASDAQ	OMAB	Fri, Nov 21, 2008	8.10	8.10	7.51	7.85
499	NASDAQ	OMAB	Thu, Nov 20, 2008	8.06	8.06	7.72	7.79
498	NASDAQ	OMAB	Wed, Nov 19, 2008	8.72	8.90	8.36	8.40
497	NASDAQ	OMAB	Tue, Nov 18, 2008	8.72	9.23	8.72	9.00
496	NASDAQ	OMAB	Mon, Nov 17, 2008	8.94	9.13	8.43	8.89
495	NASDAQ	OMAB	Fri, Nov 14, 2008	9.06	9.37	8.93	9.12
494	NASDAQ	OMAB	Thu, Nov 13, 2008	8.64	9.30	8.54	9.30
493	NASDAQ	OMAB	Wed, Nov 12, 2008	8.58	8.87	8.58	8.76
492	NASDAQ	OMAB	Tue, Nov 11, 2008	9.01	9.01	8.24	8.93
491	NASDAQ	OMAB	Mon, Nov 10, 2008	9.70	9.70	8.58	8.89
490	NASDAQ	OMAB	Fri, Nov 7, 2008	8.50	8.76	8.50	8.70
489	NASDAQ	OMAB	Thu, Nov 6, 2008	8.75	8.75	8.32	8.44
488	NASDAQ	OMAB	Wed, Nov 5, 2008	8.96	8.96	8.69	8.81
487	NASDAQ	OMAB	Tue, Nov 4, 2008	8.85	9.15	8.83	9.12
486	NASDAQ	OMAB	Mon, Nov 3, 2008	8.29	8.88	8.29	8.80
485	NASDAQ	OMAB	Fri, Oct 31, 2008	8.08	8.48	8.06	8.47
484	NASDAQ	OMAB	Thu, Oct 30, 2008	7.84	8.38	7.84	8.28
483	NASDAQ	OMAB	Wed, Oct 29, 2008	7.52	8.11	7.52	7.95
482	NASDAQ	OMAB	Tue, Oct 28, 2008	7.36	7.70	7.20	7.70
481	NASDAQ	OMAB	Mon, Oct 27, 2008	7.43	7.60	6.89	7.06
480	NASDAQ	OMAB	Fri, Oct 24, 2008	8.00	8.00	7.04	7.49
479	NASDAQ	OMAB	Thu, Oct 23, 2008	8.02	8.14	7.53	7.84
478	NASDAQ	OMAB	Wed, Oct 22, 2008	8.58	8.59	7.84	8.02
477	NASDAQ	OMAB	Tue, Oct 21, 2008	8.91	9.11	8.63	8.71
476	NASDAQ	OMAB	Mon, Oct 20, 2008	8.81	9.25	8.81	9.10
475	NASDAQ	OMAB	Fri, Oct 17, 2008	8.65	9.45	8.44	8.90
474	NASDAQ	OMAB	Thu, Oct 16, 2008	8.06	8.71	8.06	8.66
473	NASDAQ	OMAB	Wed, Oct 15, 2008	8.85	8.85	8.18	8.29
472	NASDAQ	OMAB	Tue, Oct 14, 2008	9.85	9.85	8.98	9.09
471	NASDAQ	OMAB	Mon, Oct 13, 2008	8.39	9.15	8.39	9.10
470	NASDAQ	OMAB	Fri, Oct 10, 2008	7.90	8.23	7.56	8.12
469	NASDAQ	OMAB	Thu, Oct 9, 2008	8.72	9.14	8.23	8.29
468	NASDAQ	OMAB	Wed, Oct 8, 2008	8.52	8.99	8.00	8.73
467	NASDAQ	OMAB	Tue, Oct 7, 2008	9.99	9.99	8.75	8.92
466	NASDAQ	OMAB	Mon, Oct 6, 2008	10.91	10.97	9.37	9.70
465	NASDAQ	OMAB	Fri, Oct 3, 2008	10.92	11.47	10.80	11.10
464	NASDAQ	OMAB	Thu, Oct 2, 2008	11.71	11.71	10.71	10.98
463	NASDAQ	OMAB	Wed, Oct 1, 2008	12.00	12.07	11.38	11.60
462	NASDAQ	OMAB	Tue, Sep 30, 2008	11.69	12.18	11.28	12.01
461	NASDAQ	OMAB	Mon, Sep 29, 2008	11.97	11.97	9.98	11.29
460	NASDAQ	OMAB	Fri, Sep 26, 2008	12.01	12.19	11.71	11.93
459	NASDAQ	OMAB	Thu, Sep 25, 2008	12.43	12.55	12.19	12.34
458	NASDAQ	OMAB	Wed, Sep 24, 2008	12.41	12.72	12.16	12.19
457	NASDAQ	OMAB	Tue, Sep 23, 2008	12.81	13.08	12.42	12.42
456	NASDAQ	OMAB	Mon, Sep 22, 2008	13.40	13.61	12.88	12.92
455	NASDAQ	OMAB	Fri, Sep 19, 2008	13.64	13.68	13.28	13.39
454	NASDAQ	OMAB	Thu, Sep 18, 2008	13.41	13.43	11.96	13.13
453	NASDAQ	OMAB	Wed, Sep 17, 2008	13.59	13.64	12.42	12.69
452	NASDAQ	OMAB	Tue, Sep 16, 2008	13.18	13.82	12.41	13.80
451	NASDAQ	OMAB	Mon, Sep 15, 2008	13.95	14.06	13.71	13.75
450	NASDAQ	OMAB	Fri, Sep 12, 2008	13.61	14.34	13.24	14.17
449	NASDAQ	OMAB	Thu, Sep 11, 2008	13.65	13.94	13.50	13.92
448	NASDAQ	OMAB	Wed, Sep 10, 2008	14.12	14.24	13.77	13.85
447	NASDAQ	OMAB	Tue, Sep 9, 2008	14.21	14.41	14.03	14.14
446	NASDAQ	OMAB	Mon, Sep 8, 2008	14.60	14.60	14.01	14.30
445	NASDAQ	OMAB	Fri, Sep 5, 2008	14.43	14.43	14.17	14.27
444	NASDAQ	OMAB	Thu, Sep 4, 2008	15.02	15.15	14.25	14.40
443	NASDAQ	OMAB	Wed, Sep 3, 2008	15.51	15.51	15.03	15.19
442	NASDAQ	OMAB	Tue, Sep 2, 2008	15.35	15.72	15.33	15.44
441	NASDAQ	OMAB	Fri, Aug 29, 2008	15.53	15.67	15.00	15.09
440	NASDAQ	OMAB	Thu, Aug 28, 2008	15.68	15.76	15.49	15.70
439	NASDAQ	OMAB	Wed, Aug 27, 2008	15.85	15.85	15.31	15.84
438	NASDAQ	OMAB	Tue, Aug 26, 2008	15.91	15.95	15.49	15.69
437	NASDAQ	OMAB	Mon, Aug 25, 2008	16.02	16.09	15.82	15.98
436	NASDAQ	OMAB	Fri, Aug 22, 2008	16.28	16.31	15.75	16.09
435	NASDAQ	OMAB	Thu, Aug 21, 2008	15.84	16.13	15.84	16.01
434	NASDAQ	OMAB	Wed, Aug 20, 2008	15.79	16.39	15.67	16.12
433	NASDAQ	OMAB	Tue, Aug 19, 2008	15.86	15.91	15.60	15.70
432	NASDAQ	OMAB	Mon, Aug 18, 2008	15.75	15.96	15.60	15.88
431	NASDAQ	OMAB	Fri, Aug 15, 2008	15.54	15.92	15.43	15.86
430	NASDAQ	OMAB	Thu, Aug 14, 2008	15.72	15.75	15.52	15.65
429	NASDAQ	OMAB	Wed, Aug 13, 2008	15.70	15.81	15.54	15.70
428	NASDAQ	OMAB	Tue, Aug 12, 2008	15.98	15.98	15.67	15.83
427	NASDAQ	OMAB	Mon, Aug 11, 2008	15.76	16.00	15.08	15.83
426	NASDAQ	OMAB	Fri, Aug 8, 2008	16.68	16.68	15.88	15.88
425	NASDAQ	OMAB	Thu, Aug 7, 2008	17.64	17.64	16.54	16.84
424	NASDAQ	OMAB	Wed, Aug 6, 2008	17.68	17.76	17.45	17.62
423	NASDAQ	OMAB	Tue, Aug 5, 2008	17.98	17.98	17.18	17.96
422	NASDAQ	OMAB	Mon, Aug 4, 2008	17.87	17.97	17.53	17.73
421	NASDAQ	OMAB	Fri, Aug 1, 2008	17.60	18.09	17.60	17.82
420	NASDAQ	OMAB	Thu, Jul 31, 2008	17.71	17.97	17.57	17.86
419	NASDAQ	OMAB	Wed, Jul 30, 2008	18.00	18.00	17.55	17.86
418	NASDAQ	OMAB	Tue, Jul 29, 2008	17.64	17.86	17.22	17.83
417	NASDAQ	OMAB	Mon, Jul 28, 2008	17.66	17.66	17.24	17.41
416	NASDAQ	OMAB	Fri, Jul 25, 2008	17.49	18.59	17.10	17.54
415	NASDAQ	OMAB	Thu, Jul 24, 2008	17.70	17.86	17.35	17.73
414	NASDAQ	OMAB	Wed, Jul 23, 2008	17.65	17.70	17.30	17.56
413	NASDAQ	OMAB	Tue, Jul 22, 2008	16.54	17.48	16.50	17.38
412	NASDAQ	OMAB	Mon, Jul 21, 2008	17.00	17.08	16.20	16.71
411	NASDAQ	OMAB	Fri, Jul 18, 2008	17.21	17.21	16.87	17.00
410	NASDAQ	OMAB	Thu, Jul 17, 2008	16.62	17.47	16.52	17.22
409	NASDAQ	OMAB	Wed, Jul 16, 2008	16.24	16.92	15.17	16.60
408	NASDAQ	OMAB	Tue, Jul 15, 2008	15.35	16.13	15.20	16.05
407	NASDAQ	OMAB	Mon, Jul 14, 2008	15.58	15.95	15.14	15.76
406	NASDAQ	OMAB	Fri, Jul 11, 2008	16.00	16.12	15.21	15.57
405	NASDAQ	OMAB	Thu, Jul 10, 2008	16.82	16.82	15.97	16.14
404	NASDAQ	OMAB	Wed, Jul 9, 2008	17.50	17.50	16.63	16.75
403	NASDAQ	OMAB	Tue, Jul 8, 2008	17.14	17.56	17.04	17.39
402	NASDAQ	OMAB	Mon, Jul 7, 2008	17.02	17.40	16.90	17.01
401	NASDAQ	OMAB	Thu, Jul 3, 2008	16.64	17.50	16.52	17.25
400	NASDAQ	OMAB	Wed, Jul 2, 2008	16.28	16.86	16.20	16.64
399	NASDAQ	OMAB	Tue, Jul 1, 2008	16.23	16.44	15.99	16.32
398	NASDAQ	OMAB	Mon, Jun 30, 2008	16.69	16.69	16.40	16.58
397	NASDAQ	OMAB	Fri, Jun 27, 2008	16.80	16.95	16.53	16.59
396	NASDAQ	OMAB	Thu, Jun 26, 2008	17.01	17.01	16.63	16.82
395	NASDAQ	OMAB	Wed, Jun 25, 2008	17.07	17.44	16.98	17.05
394	NASDAQ	OMAB	Tue, Jun 24, 2008	17.05	17.25	16.65	17.12
393	NASDAQ	OMAB	Mon, Jun 23, 2008	18.08	18.08	17.27	17.29
392	NASDAQ	OMAB	Fri, Jun 20, 2008	18.11	18.35	17.49	18.20
391	NASDAQ	OMAB	Thu, Jun 19, 2008	18.51	18.77	18.28	18.62
390	NASDAQ	OMAB	Wed, Jun 18, 2008	19.02	19.02	18.34	18.61
389	NASDAQ	OMAB	Tue, Jun 17, 2008	19.25	19.48	18.74	18.98
388	NASDAQ	OMAB	Mon, Jun 16, 2008	19.05	19.60	18.99	19.26
387	NASDAQ	OMAB	Fri, Jun 13, 2008	18.50	19.40	18.50	18.99
386	NASDAQ	OMAB	Thu, Jun 12, 2008	19.90	19.90	19.13	19.29
385	NASDAQ	OMAB	Wed, Jun 11, 2008	19.66	19.81	19.50	19.57
384	NASDAQ	OMAB	Tue, Jun 10, 2008	19.82	19.96	19.71	19.76
383	NASDAQ	OMAB	Mon, Jun 9, 2008	19.75	20.05	19.66	19.78
382	NASDAQ	OMAB	Fri, Jun 6, 2008	21.14	21.14	19.75	19.84
381	NASDAQ	OMAB	Thu, Jun 5, 2008	20.11	20.50	20.11	20.41
380	NASDAQ	OMAB	Wed, Jun 4, 2008	20.22	20.35	20.05	20.11
379	NASDAQ	OMAB	Tue, Jun 3, 2008	20.19	20.53	19.91	20.28
378	NASDAQ	OMAB	Mon, Jun 2, 2008	20.00	20.27	19.80	20.17
377	NASDAQ	OMAB	Fri, May 30, 2008	19.00	20.09	19.00	20.04
376	NASDAQ	OMAB	Thu, May 29, 2008	18.74	19.50	18.02	18.92
375	NASDAQ	OMAB	Wed, May 28, 2008	19.35	19.40	18.51	18.65
374	NASDAQ	OMAB	Tue, May 27, 2008	19.38	19.59	19.13	19.27
373	NASDAQ	OMAB	Fri, May 23, 2008	19.84	19.84	18.40	19.38
372	NASDAQ	OMAB	Thu, May 22, 2008	19.33	19.35	18.85	18.96
371	NASDAQ	OMAB	Wed, May 21, 2008	19.87	19.92	19.12	19.21
370	NASDAQ	OMAB	Tue, May 20, 2008	20.17	20.17	19.78	19.90
369	NASDAQ	OMAB	Mon, May 19, 2008	20.72	20.72	20.00	20.11
368	NASDAQ	OMAB	Fri, May 16, 2008	20.04	20.07	19.70	19.95
367	NASDAQ	OMAB	Thu, May 15, 2008	19.89	20.04	19.88	19.97
366	NASDAQ	OMAB	Wed, May 14, 2008	19.64	20.11	19.50	19.88
365	NASDAQ	OMAB	Tue, May 13, 2008	19.75	19.88	19.29	19.69
364	NASDAQ	OMAB	Mon, May 12, 2008	19.98	19.98	19.60	19.84
363	NASDAQ	OMAB	Fri, May 9, 2008	19.76	20.46	19.31	19.84
362	NASDAQ	OMAB	Thu, May 8, 2008	21.36	21.36	20.66	20.79
361	NASDAQ	OMAB	Wed, May 7, 2008	21.70	21.77	21.38	21.45
360	NASDAQ	OMAB	Tue, May 6, 2008	21.65	21.75	21.52	21.63
359	NASDAQ	OMAB	Mon, May 5, 2008	21.75	21.80	21.61	21.75
358	NASDAQ	OMAB	Fri, May 2, 2008	21.86	21.92	21.49	21.75
357	NASDAQ	OMAB	Thu, May 1, 2008	21.48	21.95	21.48	21.71
356	NASDAQ	OMAB	Wed, Apr 30, 2008	21.62	21.78	21.61	21.75
355	NASDAQ	OMAB	Tue, Apr 29, 2008	21.42	21.82	21.42	21.73
354	NASDAQ	OMAB	Mon, Apr 28, 2008	21.82	21.88	21.57	21.77
353	NASDAQ	OMAB	Fri, Apr 25, 2008	22.19	22.19	21.54	21.72
352	NASDAQ	OMAB	Thu, Apr 24, 2008	21.83	22.35	21.65	22.34
351	NASDAQ	OMAB	Wed, Apr 23, 2008	21.70	21.86	21.63	21.75
350	NASDAQ	OMAB	Tue, Apr 22, 2008	21.63	21.81	21.56	21.67
349	NASDAQ	OMAB	Mon, Apr 21, 2008	21.89	21.89	21.47	21.56
348	NASDAQ	OMAB	Fri, Apr 18, 2008	21.72	22.00	21.54	21.80
347	NASDAQ	OMAB	Thu, Apr 17, 2008	21.54	21.85	21.36	21.70
346	NASDAQ	OMAB	Wed, Apr 16, 2008	20.05	21.89	20.03	21.54
345	NASDAQ	OMAB	Tue, Apr 15, 2008	21.71	21.78	21.55	21.67
344	NASDAQ	OMAB	Mon, Apr 14, 2008	22.09	22.56	21.17	21.75
343	NASDAQ	OMAB	Fri, Apr 11, 2008	22.24	22.94	21.94	22.23
342	NASDAQ	OMAB	Thu, Apr 10, 2008	22.88	23.38	22.88	23.28
341	NASDAQ	OMAB	Wed, Apr 9, 2008	23.62	24.00	23.01	23.02
340	NASDAQ	OMAB	Tue, Apr 8, 2008	23.97	24.14	23.74	23.82
339	NASDAQ	OMAB	Mon, Apr 7, 2008	23.10	24.18	23.07	23.98
338	NASDAQ	OMAB	Fri, Apr 4, 2008	23.10	23.45	22.81	23.00
337	NASDAQ	OMAB	Thu, Apr 3, 2008	22.73	23.32	22.73	23.21
336	NASDAQ	OMAB	Wed, Apr 2, 2008	23.07	23.66	22.83	23.00
335	NASDAQ	OMAB	Tue, Apr 1, 2008	22.35	23.46	22.02	23.08
334	NASDAQ	OMAB	Mon, Mar 31, 2008	21.50	22.32	21.40	22.30
333	NASDAQ	OMAB	Fri, Mar 28, 2008	21.58	21.73	21.46	21.56
332	NASDAQ	OMAB	Thu, Mar 27, 2008	21.67	21.79	21.28	21.55
331	NASDAQ	OMAB	Wed, Mar 26, 2008	21.44	21.61	21.25	21.49
330	NASDAQ	OMAB	Tue, Mar 25, 2008	21.47	21.70	21.26	21.42
329	NASDAQ	OMAB	Mon, Mar 24, 2008	20.95	21.47	20.69	21.34
328	NASDAQ	OMAB	Thu, Mar 20, 2008	21.46	21.50	20.02	20.94
327	NASDAQ	OMAB	Wed, Mar 19, 2008	21.86	22.34	21.05	21.32
326	NASDAQ	OMAB	Tue, Mar 18, 2008	21.78	22.31	21.55	21.90
325	NASDAQ	OMAB	Mon, Mar 17, 2008	22.16	22.16	21.01	21.41
324	NASDAQ	OMAB	Fri, Mar 14, 2008	22.77	22.77	21.71	22.20
323	NASDAQ	OMAB	Thu, Mar 13, 2008	22.24	22.69	21.63	22.41
322	NASDAQ	OMAB	Wed, Mar 12, 2008	22.26	22.50	22.12	22.28
321	NASDAQ	OMAB	Tue, Mar 11, 2008	22.03	22.35	21.45	22.20
320	NASDAQ	OMAB	Mon, Mar 10, 2008	22.33	22.40	21.70	21.73
319	NASDAQ	OMAB	Fri, Mar 7, 2008	22.47	22.47	21.92	22.33
318	NASDAQ	OMAB	Thu, Mar 6, 2008	22.73	22.81	22.29	22.35
317	NASDAQ	OMAB	Wed, Mar 5, 2008	22.49	22.96	22.46	22.81
316	NASDAQ	OMAB	Tue, Mar 4, 2008	22.71	22.74	22.22	22.49
315	NASDAQ	OMAB	Mon, Mar 3, 2008	22.73	22.95	22.26	22.71
314	NASDAQ	OMAB	Fri, Feb 29, 2008	22.96	23.06	22.60	22.60
313	NASDAQ	OMAB	Thu, Feb 28, 2008	23.18	23.50	22.85	23.00
312	NASDAQ	OMAB	Wed, Feb 27, 2008	23.24	23.74	23.24	23.46
311	NASDAQ	OMAB	Tue, Feb 26, 2008	23.10	23.59	23.10	23.49
310	NASDAQ	OMAB	Mon, Feb 25, 2008	23.30	23.77	23.30	23.30
309	NASDAQ	OMAB	Fri, Feb 22, 2008	23.53	23.65	23.34	23.37
308	NASDAQ	OMAB	Thu, Feb 21, 2008	22.92	23.74	22.92	23.60
307	NASDAQ	OMAB	Wed, Feb 20, 2008	23.31	23.31	22.72	23.04
306	NASDAQ	OMAB	Tue, Feb 19, 2008	22.77	23.35	22.77	22.99
305	NASDAQ	OMAB	Fri, Feb 15, 2008	22.20	22.62	22.05	22.51
304	NASDAQ	OMAB	Thu, Feb 14, 2008	22.81	22.83	22.33	22.33
303	NASDAQ	OMAB	Wed, Feb 13, 2008	22.91	22.91	22.24	22.53
302	NASDAQ	OMAB	Tue, Feb 12, 2008	23.11	23.23	22.54	22.61
301	NASDAQ	OMAB	Mon, Feb 11, 2008	22.76	23.33	22.63	22.88
300	NASDAQ	OMAB	Fri, Feb 8, 2008	22.86	23.14	22.55	22.86
299	NASDAQ	OMAB	Thu, Feb 7, 2008	23.16	23.16	22.50	23.00
298	NASDAQ	OMAB	Wed, Feb 6, 2008	22.73	22.92	22.55	22.61
297	NASDAQ	OMAB	Tue, Feb 5, 2008	22.89	23.22	22.23	22.69
296	NASDAQ	OMAB	Mon, Feb 4, 2008	23.35	23.38	22.91	22.92
295	NASDAQ	OMAB	Fri, Feb 1, 2008	23.50	23.53	22.79	23.26
294	NASDAQ	OMAB	Thu, Jan 31, 2008	21.20	23.79	21.20	23.55
293	NASDAQ	OMAB	Wed, Jan 30, 2008	22.48	22.80	21.89	22.02
292	NASDAQ	OMAB	Tue, Jan 29, 2008	21.90	22.70	21.90	22.32
291	NASDAQ	OMAB	Mon, Jan 28, 2008	21.56	22.32	21.56	21.94
290	NASDAQ	OMAB	Fri, Jan 25, 2008	21.50	22.40	21.50	22.23
289	NASDAQ	OMAB	Thu, Jan 24, 2008	21.51	21.80	21.31	21.42
288	NASDAQ	OMAB	Wed, Jan 23, 2008	21.38	21.91	21.01	21.31
287	NASDAQ	OMAB	Tue, Jan 22, 2008	21.40	21.88	21.26	21.40
286	NASDAQ	OMAB	Fri, Jan 18, 2008	22.35	22.54	21.32	21.63
285	NASDAQ	OMAB	Thu, Jan 17, 2008	22.36	22.55	21.84	21.93
284	NASDAQ	OMAB	Wed, Jan 16, 2008	22.32	22.60	22.00	22.07
283	NASDAQ	OMAB	Tue, Jan 15, 2008	23.01	23.01	22.12	22.58
282	NASDAQ	OMAB	Mon, Jan 14, 2008	23.73	23.73	23.01	23.08
281	NASDAQ	OMAB	Fri, Jan 11, 2008	23.93	23.94	23.31	23.40
280	NASDAQ	OMAB	Thu, Jan 10, 2008	24.27	24.32	23.85	23.89
279	NASDAQ	OMAB	Wed, Jan 9, 2008	23.77	24.21	23.14	24.21
278	NASDAQ	OMAB	Tue, Jan 8, 2008	23.80	23.97	23.01	23.62
277	NASDAQ	OMAB	Mon, Jan 7, 2008	24.89	24.89	23.50	23.78
276	NASDAQ	OMAB	Fri, Jan 4, 2008	24.69	24.95	23.88	24.67
275	NASDAQ	OMAB	Thu, Jan 3, 2008	24.96	25.15	24.58	24.68
274	NASDAQ	OMAB	Wed, Jan 2, 2008	25.29	25.45	24.50	24.75
273	NASDAQ	OMAB	Mon, Dec 31, 2007	24.93	26.02	24.57	25.12
272	NASDAQ	OMAB	Fri, Dec 28, 2007	26.14	26.14	24.71	25.14
271	NASDAQ	OMAB	Thu, Dec 27, 2007	25.71	26.43	25.70	25.83
270	NASDAQ	OMAB	Wed, Dec 26, 2007	25.74	26.23	25.58	25.66
269	NASDAQ	OMAB	Mon, Dec 24, 2007	25.32	25.63	25.28	25.63
268	NASDAQ	OMAB	Fri, Dec 21, 2007	24.93	25.36	24.59	25.12
267	NASDAQ	OMAB	Thu, Dec 20, 2007	24.78	25.71	23.85	24.49
266	NASDAQ	OMAB	Wed, Dec 19, 2007	24.97	25.15	24.20	24.50
265	NASDAQ	OMAB	Tue, Dec 18, 2007	24.60	25.34	24.43	24.67
264	NASDAQ	OMAB	Mon, Dec 17, 2007	25.00	25.48	24.56	24.56
263	NASDAQ	OMAB	Fri, Dec 14, 2007	25.84	25.84	24.75	25.03
262	NASDAQ	OMAB	Thu, Dec 13, 2007	24.87	25.88	24.87	25.63
261	NASDAQ	OMAB	Wed, Dec 12, 2007	26.29	27.06	25.54	25.77
260	NASDAQ	OMAB	Tue, Dec 11, 2007	27.11	27.68	26.01	26.53
259	NASDAQ	OMAB	Mon, Dec 10, 2007	26.99	27.25	26.61	26.85
258	NASDAQ	OMAB	Fri, Dec 7, 2007	27.12	27.12	26.26	26.72
257	NASDAQ	OMAB	Thu, Dec 6, 2007	26.56	27.26	26.39	26.75
256	NASDAQ	OMAB	Wed, Dec 5, 2007	26.69	27.18	26.35	26.71
255	NASDAQ	OMAB	Tue, Dec 4, 2007	26.62	26.79	26.32	26.61
254	NASDAQ	OMAB	Mon, Dec 3, 2007	27.02	27.83	26.58	26.73
253	NASDAQ	OMAB	Fri, Nov 30, 2007	26.35	27.14	26.18	27.10
252	NASDAQ	OMAB	Thu, Nov 29, 2007	26.72	27.08	26.54	26.76
251	NASDAQ	OMAB	Wed, Nov 28, 2007	26.19	26.62	26.00	26.35
250	NASDAQ	OMAB	Tue, Nov 27, 2007	26.17	26.30	25.50	26.05
249	NASDAQ	OMAB	Mon, Nov 26, 2007	25.17	27.35	25.17	25.90
248	NASDAQ	OMAB	Fri, Nov 23, 2007	26.11	26.78	25.53	26.14
247	NASDAQ	OMAB	Wed, Nov 21, 2007	26.78	27.50	25.86	26.26
246	NASDAQ	OMAB	Tue, Nov 20, 2007	26.88	27.06	26.24	26.67
245	NASDAQ	OMAB	Mon, Nov 19, 2007	27.34	28.24	26.19	26.55
244	NASDAQ	OMAB	Fri, Nov 16, 2007	27.75	27.75	26.86	27.09
243	NASDAQ	OMAB	Thu, Nov 15, 2007	27.59	28.71	27.23	27.49
242	NASDAQ	OMAB	Wed, Nov 14, 2007	28.47	28.47	27.87	27.90
241	NASDAQ	OMAB	Tue, Nov 13, 2007	26.95	28.09	26.82	28.09
240	NASDAQ	OMAB	Mon, Nov 12, 2007	26.50	27.41	25.79	26.83
239	NASDAQ	OMAB	Fri, Nov 9, 2007	27.18	27.43	25.84	26.76
238	NASDAQ	OMAB	Thu, Nov 8, 2007	28.35	29.49	27.24	27.50
237	NASDAQ	OMAB	Wed, Nov 7, 2007	29.46	29.83	28.30	28.53
236	NASDAQ	OMAB	Tue, Nov 6, 2007	30.29	30.39	29.37	29.91
235	NASDAQ	OMAB	Mon, Nov 5, 2007	30.12	30.95	29.99	29.99
234	NASDAQ	OMAB	Fri, Nov 2, 2007	30.59	30.98	29.60	30.58
233	NASDAQ	OMAB	Thu, Nov 1, 2007	30.14	31.03	29.57	30.57
232	NASDAQ	OMAB	Wed, Oct 31, 2007	29.77	31.14	29.44	30.72
231	NASDAQ	OMAB	Tue, Oct 30, 2007	30.55	30.56	29.10	30.00
230	NASDAQ	OMAB	Mon, Oct 29, 2007	30.10	31.04	29.63	30.15
229	NASDAQ	OMAB	Fri, Oct 26, 2007	29.89	30.42	28.86	30.11
228	NASDAQ	OMAB	Thu, Oct 25, 2007	29.83	31.04	29.81	29.85
227	NASDAQ	OMAB	Wed, Oct 24, 2007	30.19	30.75	29.89	30.33
226	NASDAQ	OMAB	Tue, Oct 23, 2007	30.20	31.40	29.95	30.79
225	NASDAQ	OMAB	Mon, Oct 22, 2007	30.00	30.33	29.41	29.82
224	NASDAQ	OMAB	Fri, Oct 19, 2007	31.11	31.19	29.90	29.94
223	NASDAQ	OMAB	Thu, Oct 18, 2007	30.42	31.45	30.42	31.00
222	NASDAQ	OMAB	Wed, Oct 17, 2007	30.44	30.99	30.24	30.63
221	NASDAQ	OMAB	Tue, Oct 16, 2007	30.23	30.49	29.88	30.34
220	NASDAQ	OMAB	Mon, Oct 15, 2007	29.74	30.39	29.30	30.11
219	NASDAQ	OMAB	Fri, Oct 12, 2007	29.56	29.63	28.63	29.60
218	NASDAQ	OMAB	Thu, Oct 11, 2007	29.08	29.23	28.50	28.55
217	NASDAQ	OMAB	Wed, Oct 10, 2007	28.49	29.03	28.26	28.83
216	NASDAQ	OMAB	Tue, Oct 9, 2007	27.83	28.78	27.60	28.29
215	NASDAQ	OMAB	Mon, Oct 8, 2007	27.66	28.12	27.31	27.98
214	NASDAQ	OMAB	Fri, Oct 5, 2007	27.55	28.41	27.30	28.08
213	NASDAQ	OMAB	Thu, Oct 4, 2007	27.23	27.68	27.02	27.27
212	NASDAQ	OMAB	Wed, Oct 3, 2007	28.08	28.08	26.94	26.98
211	NASDAQ	OMAB	Tue, Oct 2, 2007	28.63	28.64	27.52	27.99
210	NASDAQ	OMAB	Mon, Oct 1, 2007	28.63	29.03	27.25	28.65
209	NASDAQ	OMAB	Fri, Sep 28, 2007	28.38	28.99	27.89	28.80
208	NASDAQ	OMAB	Thu, Sep 27, 2007	28.87	28.99	28.06	28.59
207	NASDAQ	OMAB	Wed, Sep 26, 2007	28.81	28.99	27.90	28.62
206	NASDAQ	OMAB	Tue, Sep 25, 2007	28.62	29.00	28.10	28.55
205	NASDAQ	OMAB	Mon, Sep 24, 2007	28.42	28.78	27.84	28.69
204	NASDAQ	OMAB	Fri, Sep 21, 2007	28.29	28.99	28.29	28.54
203	NASDAQ	OMAB	Thu, Sep 20, 2007	28.51	28.79	27.64	27.76
202	NASDAQ	OMAB	Wed, Sep 19, 2007	28.94	29.40	27.78	28.16
201	NASDAQ	OMAB	Tue, Sep 18, 2007	28.13	28.67	28.03	28.66
200	NASDAQ	OMAB	Mon, Sep 17, 2007	28.34	28.34	27.85	28.24
199	NASDAQ	OMAB	Fri, Sep 14, 2007	28.70	28.79	28.00	28.45
198	NASDAQ	OMAB	Thu, Sep 13, 2007	28.32	29.08	28.19	28.64
197	NASDAQ	OMAB	Wed, Sep 12, 2007	27.93	28.36	27.65	28.18
196	NASDAQ	OMAB	Tue, Sep 11, 2007	27.62	28.44	27.59	28.22
195	NASDAQ	OMAB	Mon, Sep 10, 2007	28.07	28.11	27.44	27.72
194	NASDAQ	OMAB	Fri, Sep 7, 2007	28.28	28.28	27.35	27.98
193	NASDAQ	OMAB	Thu, Sep 6, 2007	28.70	28.75	27.34	28.31
192	NASDAQ	OMAB	Wed, Sep 5, 2007	27.99	28.64	27.91	28.26
191	NASDAQ	OMAB	Tue, Sep 4, 2007	26.31	28.74	26.31	28.01
190	NASDAQ	OMAB	Fri, Aug 31, 2007	26.11	27.25	25.13	26.55
189	NASDAQ	OMAB	Thu, Aug 30, 2007	25.75	26.36	25.15	25.39
188	NASDAQ	OMAB	Wed, Aug 29, 2007	25.69	26.06	25.27	25.79
187	NASDAQ	OMAB	Tue, Aug 28, 2007	25.43	26.25	25.23	25.85
186	NASDAQ	OMAB	Mon, Aug 27, 2007	25.75	26.66	25.59	25.74
185	NASDAQ	OMAB	Fri, Aug 24, 2007	25.89	25.98	25.06	25.80
184	NASDAQ	OMAB	Thu, Aug 23, 2007	26.00	26.21	25.62	25.83
183	NASDAQ	OMAB	Wed, Aug 22, 2007	24.48	25.84	24.37	25.79
182	NASDAQ	OMAB	Tue, Aug 21, 2007	23.55	24.55	23.22	24.10
181	NASDAQ	OMAB	Mon, Aug 20, 2007	23.51	24.20	23.50	23.99
180	NASDAQ	OMAB	Fri, Aug 17, 2007	23.15	23.84	22.52	23.38
179	NASDAQ	OMAB	Thu, Aug 16, 2007	24.50	24.50	22.00	23.30
178	NASDAQ	OMAB	Wed, Aug 15, 2007	25.16	25.52	24.52	24.78
177	NASDAQ	OMAB	Tue, Aug 14, 2007	26.96	26.96	25.22	25.22
176	NASDAQ	OMAB	Mon, Aug 13, 2007	26.23	26.46	25.96	26.08
175	NASDAQ	OMAB	Fri, Aug 10, 2007	25.40	26.16	25.03	25.83
174	NASDAQ	OMAB	Thu, Aug 9, 2007	26.07	26.07	25.22	25.45
173	NASDAQ	OMAB	Wed, Aug 8, 2007	25.57	27.20	25.57	26.19
172	NASDAQ	OMAB	Tue, Aug 7, 2007	25.14	25.47	25.05	25.47
171	NASDAQ	OMAB	Mon, Aug 6, 2007	24.98	25.21	24.92	25.09
170	NASDAQ	OMAB	Fri, Aug 3, 2007	25.50	25.70	24.89	25.07
169	NASDAQ	OMAB	Thu, Aug 2, 2007	26.11	26.25	25.49	25.49
168	NASDAQ	OMAB	Wed, Aug 1, 2007	26.46	26.83	25.60	25.68
167	NASDAQ	OMAB	Tue, Jul 31, 2007	26.98	27.19	26.26	26.70
166	NASDAQ	OMAB	Mon, Jul 30, 2007	26.68	27.20	26.24	26.77
165	NASDAQ	OMAB	Fri, Jul 27, 2007	26.99	26.99	26.25	26.35
164	NASDAQ	OMAB	Thu, Jul 26, 2007	27.69	27.84	26.28	26.79
163	NASDAQ	OMAB	Wed, Jul 25, 2007	27.56	28.22	26.91	28.00
162	NASDAQ	OMAB	Tue, Jul 24, 2007	28.12	28.24	27.22	27.46
161	NASDAQ	OMAB	Mon, Jul 23, 2007	28.88	29.50	28.19	28.20
160	NASDAQ	OMAB	Fri, Jul 20, 2007	28.73	28.90	28.61	28.82
159	NASDAQ	OMAB	Thu, Jul 19, 2007	28.54	28.94	28.54	28.71
158	NASDAQ	OMAB	Wed, Jul 18, 2007	28.74	28.75	28.24	28.63
157	NASDAQ	OMAB	Tue, Jul 17, 2007	28.60	28.93	28.15	28.61
156	NASDAQ	OMAB	Mon, Jul 16, 2007	28.60	29.07	28.14	28.44
155	NASDAQ	OMAB	Fri, Jul 13, 2007	29.12	29.12	28.37	28.62
154	NASDAQ	OMAB	Thu, Jul 12, 2007	28.96	29.14	28.39	29.00
153	NASDAQ	OMAB	Wed, Jul 11, 2007	29.13	29.13	28.38	28.76
152	NASDAQ	OMAB	Tue, Jul 10, 2007	29.10	29.20	28.34	28.52
151	NASDAQ	OMAB	Mon, Jul 9, 2007	28.92	29.70	28.83	28.90
150	NASDAQ	OMAB	Fri, Jul 6, 2007	29.57	29.65	29.19	29.22
149	NASDAQ	OMAB	Thu, Jul 5, 2007	28.57	29.65	28.57	29.17
148	NASDAQ	OMAB	Tue, Jul 3, 2007	28.16	29.60	28.16	29.32
147	NASDAQ	OMAB	Mon, Jul 2, 2007	27.80	28.66	27.46	28.27
146	NASDAQ	OMAB	Fri, Jun 29, 2007	27.16	27.82	27.11	27.47
145	NASDAQ	OMAB	Thu, Jun 28, 2007	26.71	27.39	26.71	27.26
144	NASDAQ	OMAB	Wed, Jun 27, 2007	26.29	27.13	26.26	26.82
143	NASDAQ	OMAB	Tue, Jun 26, 2007	26.75	27.15	26.57	26.59
142	NASDAQ	OMAB	Mon, Jun 25, 2007	27.00	27.32	26.50	26.75
141	NASDAQ	OMAB	Fri, Jun 22, 2007	27.23	27.31	26.87	27.24
140	NASDAQ	OMAB	Thu, Jun 21, 2007	27.51	28.08	27.04	27.26
139	NASDAQ	OMAB	Wed, Jun 20, 2007	28.41	28.41	27.20	27.41
138	NASDAQ	OMAB	Tue, Jun 19, 2007	28.03	28.85	28.03	28.37
137	NASDAQ	OMAB	Mon, Jun 18, 2007	26.90	28.21	26.90	28.11
136	NASDAQ	OMAB	Fri, Jun 15, 2007	27.96	28.10	27.29	27.57
135	NASDAQ	OMAB	Thu, Jun 14, 2007	27.58	28.15	27.56	27.72
134	NASDAQ	OMAB	Wed, Jun 13, 2007	27.81	27.96	27.23	27.67
133	NASDAQ	OMAB	Tue, Jun 12, 2007	27.94	28.02	27.37	27.92
132	NASDAQ	OMAB	Mon, Jun 11, 2007	26.47	27.60	26.47	27.39
131	NASDAQ	OMAB	Fri, Jun 8, 2007	25.09	26.80	25.09	26.73
130	NASDAQ	OMAB	Thu, Jun 7, 2007	26.60	26.61	24.25	25.78
129	NASDAQ	OMAB	Wed, Jun 6, 2007	27.20	27.20	26.61	26.68
128	NASDAQ	OMAB	Tue, Jun 5, 2007	27.18	27.58	26.88	27.05
127	NASDAQ	OMAB	Mon, Jun 4, 2007	27.63	27.64	27.24	27.30
126	NASDAQ	OMAB	Fri, Jun 1, 2007	27.44	27.77	27.20	27.72
125	NASDAQ	OMAB	Thu, May 31, 2007	27.11	28.05	27.11	27.57
124	NASDAQ	OMAB	Wed, May 30, 2007	27.09	27.49	26.46	27.23
123	NASDAQ	OMAB	Tue, May 29, 2007	27.66	28.28	27.03	27.30
122	NASDAQ	OMAB	Fri, May 25, 2007	28.02	28.05	26.70	27.33
121	NASDAQ	OMAB	Thu, May 24, 2007	28.26	28.32	27.76	28.01
120	NASDAQ	OMAB	Wed, May 23, 2007	29.10	29.26	28.35	28.35
119	NASDAQ	OMAB	Tue, May 22, 2007	28.90	29.33	28.90	29.12
118	NASDAQ	OMAB	Mon, May 21, 2007	29.48	29.50	28.77	29.07
117	NASDAQ	OMAB	Fri, May 18, 2007	28.95	29.43	28.91	29.35
116	NASDAQ	OMAB	Thu, May 17, 2007	29.71	29.71	28.85	28.95
115	NASDAQ	OMAB	Wed, May 16, 2007	28.77	29.57	28.08	29.50
114	NASDAQ	OMAB	Tue, May 15, 2007	29.56	29.94	28.86	28.97
113	NASDAQ	OMAB	Mon, May 14, 2007	29.24	29.73	28.95	29.37
112	NASDAQ	OMAB	Fri, May 11, 2007	28.58	28.95	28.46	28.91
111	NASDAQ	OMAB	Thu, May 10, 2007	28.70	28.93	28.39	28.50
110	NASDAQ	OMAB	Wed, May 9, 2007	28.24	29.04	27.90	28.82
109	NASDAQ	OMAB	Tue, May 8, 2007	28.55	28.55	27.72	27.81
108	NASDAQ	OMAB	Mon, May 7, 2007	28.48	28.77	28.13	28.41
107	NASDAQ	OMAB	Fri, May 4, 2007	27.55	28.46	27.26	28.44
106	NASDAQ	OMAB	Thu, May 3, 2007	28.42	28.42	27.20	27.55
105	NASDAQ	OMAB	Wed, May 2, 2007	29.64	29.64	28.13	28.54
104	NASDAQ	OMAB	Tue, May 1, 2007	28.45	29.60	28.37	29.47
103	NASDAQ	OMAB	Mon, Apr 30, 2007	29.48	29.61	29.09	29.24
102	NASDAQ	OMAB	Fri, Apr 27, 2007	28.78	29.40	28.76	29.27
101	NASDAQ	OMAB	Thu, Apr 26, 2007	28.76	29.26	28.57	29.00
100	NASDAQ	OMAB	Wed, Apr 25, 2007	27.99	29.13	27.80	28.95
99	NASDAQ	OMAB	Tue, Apr 24, 2007	27.33	28.05	27.00	27.86
98	NASDAQ	OMAB	Mon, Apr 23, 2007	27.69	28.48	27.61	28.01
97	NASDAQ	OMAB	Fri, Apr 20, 2007	28.00	28.27	27.85	27.96
96	NASDAQ	OMAB	Thu, Apr 19, 2007	28.40	28.40	27.73	28.00
95	NASDAQ	OMAB	Wed, Apr 18, 2007	28.04	28.50	28.02	28.29
94	NASDAQ	OMAB	Tue, Apr 17, 2007	28.52	28.97	28.12	28.30
93	NASDAQ	OMAB	Mon, Apr 16, 2007	28.85	29.10	28.07	28.52
92	NASDAQ	OMAB	Fri, Apr 13, 2007	28.85	29.10	28.71	28.80
91	NASDAQ	OMAB	Thu, Apr 12, 2007	29.10	29.16	28.14	28.99
90	NASDAQ	OMAB	Wed, Apr 11, 2007	29.15	29.15	28.86	29.03
89	NASDAQ	OMAB	Tue, Apr 10, 2007	29.40	30.14	28.90	29.10
88	NASDAQ	OMAB	Mon, Apr 9, 2007	28.90	29.74	28.90	29.30
87	NASDAQ	OMAB	Thu, Apr 5, 2007	28.75	29.00	28.48	28.77
86	NASDAQ	OMAB	Wed, Apr 4, 2007	27.96	28.74	27.92	28.66
85	NASDAQ	OMAB	Tue, Apr 3, 2007	27.40	27.97	27.33	27.89
84	NASDAQ	OMAB	Mon, Apr 2, 2007	27.11	27.63	27.11	27.30
83	NASDAQ	OMAB	Fri, Mar 30, 2007	26.10	27.25	26.10	27.11
82	NASDAQ	OMAB	Thu, Mar 29, 2007	25.33	26.25	25.33	26.09
81	NASDAQ	OMAB	Wed, Mar 28, 2007	25.16	25.49	24.96	25.49
80	NASDAQ	OMAB	Tue, Mar 27, 2007	26.05	26.05	25.35	25.41
79	NASDAQ	OMAB	Mon, Mar 26, 2007	26.32	26.60	26.05	26.21
78	NASDAQ	OMAB	Fri, Mar 23, 2007	26.15	26.60	25.81	26.47
77	NASDAQ	OMAB	Thu, Mar 22, 2007	26.75	26.88	26.00	26.46
76	NASDAQ	OMAB	Wed, Mar 21, 2007	26.00	26.76	26.00	26.56
75	NASDAQ	OMAB	Tue, Mar 20, 2007	25.54	26.78	25.12	25.96
74	NASDAQ	OMAB	Mon, Mar 19, 2007	25.35	25.78	25.25	25.70
73	NASDAQ	OMAB	Fri, Mar 16, 2007	25.05	25.64	24.48	25.13
72	NASDAQ	OMAB	Thu, Mar 15, 2007	25.24	25.71	24.91	24.92
71	NASDAQ	OMAB	Wed, Mar 14, 2007	24.44	25.42	24.05	25.08
70	NASDAQ	OMAB	Tue, Mar 13, 2007	25.24	25.35	24.50	24.62
69	NASDAQ	OMAB	Mon, Mar 12, 2007	24.93	25.43	24.62	25.08
68	NASDAQ	OMAB	Fri, Mar 9, 2007	25.00	25.75	24.62	24.80
67	NASDAQ	OMAB	Thu, Mar 8, 2007	24.57	25.00	24.30	24.70
66	NASDAQ	OMAB	Wed, Mar 7, 2007	24.53	24.75	23.88	23.91
65	NASDAQ	OMAB	Tue, Mar 6, 2007	23.56	24.25	23.45	23.87
64	NASDAQ	OMAB	Mon, Mar 5, 2007	22.96	23.50	22.92	23.09
63	NASDAQ	OMAB	Fri, Mar 2, 2007	23.46	23.75	23.01	23.24
62	NASDAQ	OMAB	Thu, Mar 1, 2007	22.50	23.55	22.48	23.32
61	NASDAQ	OMAB	Wed, Feb 28, 2007	22.60	23.75	22.60	23.48
60	NASDAQ	OMAB	Tue, Feb 27, 2007	24.21	24.29	22.63	22.67
59	NASDAQ	OMAB	Mon, Feb 26, 2007	25.25	25.25	24.55	24.73
58	NASDAQ	OMAB	Fri, Feb 23, 2007	25.35	25.50	25.05	25.23
57	NASDAQ	OMAB	Thu, Feb 22, 2007	25.24	25.50	25.09	25.30
56	NASDAQ	OMAB	Wed, Feb 21, 2007	24.95	25.30	24.69	25.00
55	NASDAQ	OMAB	Tue, Feb 20, 2007	24.21	25.20	24.20	25.00
54	NASDAQ	OMAB	Fri, Feb 16, 2007	25.24	25.24	24.32	24.35
53	NASDAQ	OMAB	Thu, Feb 15, 2007	25.16	25.18	24.41	24.59
52	NASDAQ	OMAB	Wed, Feb 14, 2007	24.75	25.10	24.71	24.75
51	NASDAQ	OMAB	Tue, Feb 13, 2007	24.48	25.10	24.48	24.76
50	NASDAQ	OMAB	Mon, Feb 12, 2007	24.38	24.97	24.22	24.40
49	NASDAQ	OMAB	Fri, Feb 9, 2007	25.01	25.24	24.48	24.48
48	NASDAQ	OMAB	Thu, Feb 8, 2007	25.10	25.25	24.47	24.92
47	NASDAQ	OMAB	Wed, Feb 7, 2007	24.75	25.07	24.10	24.98
46	NASDAQ	OMAB	Tue, Feb 6, 2007	25.29	25.29	24.25	24.82
45	NASDAQ	OMAB	Mon, Feb 5, 2007	24.74	25.75	24.59	25.35
44	NASDAQ	OMAB	Fri, Feb 2, 2007	24.40	24.75	23.85	24.70
43	NASDAQ	OMAB	Thu, Feb 1, 2007	24.59	24.59	24.10	24.19
42	NASDAQ	OMAB	Wed, Jan 31, 2007	23.84	24.43	23.84	24.26
41	NASDAQ	OMAB	Tue, Jan 30, 2007	24.40	24.52	24.07	24.21
40	NASDAQ	OMAB	Mon, Jan 29, 2007	24.15	24.50	23.93	24.31
39	NASDAQ	OMAB	Fri, Jan 26, 2007	23.95	24.03	23.37	23.95
38	NASDAQ	OMAB	Thu, Jan 25, 2007	24.07	24.11	23.46	23.70
37	NASDAQ	OMAB	Wed, Jan 24, 2007	24.03	24.03	23.21	23.85
36	NASDAQ	OMAB	Tue, Jan 23, 2007	24.24	24.24	23.65	23.76
35	NASDAQ	OMAB	Mon, Jan 22, 2007	24.00	24.25	23.90	24.05
34	NASDAQ	OMAB	Fri, Jan 19, 2007	24.10	24.20	23.81	24.00
33	NASDAQ	OMAB	Thu, Jan 18, 2007	24.19	24.19	23.81	24.00
32	NASDAQ	OMAB	Wed, Jan 17, 2007	23.70	24.20	23.01	24.05
31	NASDAQ	OMAB	Tue, Jan 16, 2007	22.93	23.74	22.77	23.61
30	NASDAQ	OMAB	Fri, Jan 12, 2007	22.80	23.31	22.80	23.16
29	NASDAQ	OMAB	Thu, Jan 11, 2007	22.26	23.00	21.63	22.65
28	NASDAQ	OMAB	Wed, Jan 10, 2007	22.66	22.82	21.51	21.85
27	NASDAQ	OMAB	Tue, Jan 9, 2007	22.99	23.61	22.50	22.60
26	NASDAQ	OMAB	Mon, Jan 8, 2007	23.44	24.79	23.31	23.50
25	NASDAQ	OMAB	Fri, Jan 5, 2007	23.24	23.42	22.51	23.28
24	NASDAQ	OMAB	Thu, Jan 4, 2007	22.78	23.25	22.59	23.15
23	NASDAQ	OMAB	Wed, Jan 3, 2007	22.05	23.15	22.05	22.99
22	NASDAQ	OMAB	Fri, Dec 29, 2006	22.17	22.72	22.17	22.26
21	NASDAQ	OMAB	Thu, Dec 28, 2006	21.70	22.75	21.70	22.31
20	NASDAQ	OMAB	Wed, Dec 27, 2006	21.51	22.43	21.50	22.07
19	NASDAQ	OMAB	Tue, Dec 26, 2006	20.92	21.62	20.81	21.44
18	NASDAQ	OMAB	Fri, Dec 22, 2006	21.04	21.07	20.85	21.04
17	NASDAQ	OMAB	Thu, Dec 21, 2006	21.30	21.31	20.96	21.10
16	NASDAQ	OMAB	Wed, Dec 20, 2006	21.89	21.89	21.01	21.27
15	NASDAQ	OMAB	Tue, Dec 19, 2006	21.26	21.40	20.92	21.00
14	NASDAQ	OMAB	Mon, Dec 18, 2006	21.24	21.75	21.21	21.51
13	NASDAQ	OMAB	Fri, Dec 15, 2006	21.20	22.10	21.20	21.75
12	NASDAQ	OMAB	Thu, Dec 14, 2006	21.20	21.77	21.20	21.75
11	NASDAQ	OMAB	Wed, Dec 13, 2006	21.73	21.89	21.18	21.39
10	NASDAQ	OMAB	Tue, Dec 12, 2006	21.75	21.90	21.69	21.70
9	NASDAQ	OMAB	Mon, Dec 11, 2006	21.96	22.00	21.90	22.00
8	NASDAQ	OMAB	Fri, Dec 8, 2006	21.97	22.02	21.75	21.90
7	NASDAQ	OMAB	Thu, Dec 7, 2006	21.36	21.93	21.36	21.90
6	NASDAQ	OMAB	Wed, Dec 6, 2006	21.85	21.93	21.52	21.70
5	NASDAQ	OMAB	Tue, Dec 5, 2006	21.78	22.13	21.78	22.00
4	NASDAQ	OMAB	Mon, Dec 4, 2006	22.20	22.20	21.56	22.07
3	NASDAQ	OMAB	Fri, Dec 1, 2006	21.85	22.25	21.29	22.20
2	NASDAQ	OMAB	Thu, Nov 30, 2006	21.28	21.85	21.00	21.55
1	NASDAQ	OMAB	Wed, Nov 29, 2006	22.00	22.50	20.81	20.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares each representing 8 Series B shares NASDAQ:OMAB 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