ON Semiconductor Corp NASDAQ:ON Historical Prices

Below are the 3216 trading days of historical prices for ON.

#	Exchange	Symbol	Date	Open	High	Low	Close
3216	NASDAQ	ON	Mon, Mar 4, 2024	81.60	82.40	81.19	82.00
3215	NASDAQ	ON	Fri, Mar 1, 2024	79.16	82.33	78.77	81.14
3214	NASDAQ	ON	Thu, Feb 29, 2024	77.62	79.08	77.04	78.92
3213	NASDAQ	ON	Wed, Feb 28, 2024	75.96	77.21	75.56	76.47
3212	NASDAQ	ON	Tue, Feb 27, 2024	78.50	79.81	76.97	76.97
3211	NASDAQ	ON	Mon, Feb 26, 2024	76.87	78.31	76.36	77.57
3210	NASDAQ	ON	Fri, Feb 23, 2024	78.10	78.38	76.19	76.19
3209	NASDAQ	ON	Thu, Feb 22, 2024	79.59	79.59	77.45	78.36
3208	NASDAQ	ON	Wed, Feb 21, 2024	76.37	77.71	76.12	77.62
3207	NASDAQ	ON	Tue, Feb 20, 2024	77.42	77.95	76.23	77.47
3206	NASDAQ	ON	Fri, Feb 16, 2024	80.94	81.22	78.19	78.64
3205	NASDAQ	ON	Thu, Feb 15, 2024	82.23	82.60	80.45	80.62
3204	NASDAQ	ON	Wed, Feb 14, 2024	79.91	81.82	79.21	81.67
3203	NASDAQ	ON	Tue, Feb 13, 2024	78.00	79.66	77.16	78.59
3202	NASDAQ	ON	Mon, Feb 12, 2024	81.00	83.43	80.68	80.92
3201	NASDAQ	ON	Fri, Feb 9, 2024	81.39	81.59	79.71	80.80
3200	NASDAQ	ON	Thu, Feb 8, 2024	77.13	80.93	77.13	80.71
3199	NASDAQ	ON	Wed, Feb 7, 2024	77.04	77.48	75.09	76.96
3198	NASDAQ	ON	Tue, Feb 6, 2024	77.03	77.37	74.90	76.32
3197	NASDAQ	ON	Mon, Feb 5, 2024	75.60	78.75	75.44	77.59
3196	NASDAQ	ON	Fri, Feb 2, 2024	69.20	71.14	68.78	70.83
3195	NASDAQ	ON	Thu, Feb 1, 2024	71.60	71.95	69.25	70.19
3194	NASDAQ	ON	Wed, Jan 31, 2024	71.43	73.06	70.72	71.13
3193	NASDAQ	ON	Tue, Jan 30, 2024	72.91	73.60	72.17	72.57
3192	NASDAQ	ON	Mon, Jan 29, 2024	72.25	73.02	71.67	73.02
3191	NASDAQ	ON	Fri, Jan 26, 2024	72.10	73.60	71.46	71.71
3190	NASDAQ	ON	Thu, Jan 25, 2024	75.86	75.96	72.31	72.69
3189	NASDAQ	ON	Wed, Jan 24, 2024	76.27	77.47	75.00	75.15
3188	NASDAQ	ON	Tue, Jan 23, 2024	75.98	77.07	75.29	76.75
3187	NASDAQ	ON	Mon, Jan 22, 2024	74.50	76.62	74.36	75.19
3186	NASDAQ	ON	Fri, Jan 19, 2024	74.20	74.48	72.60	73.87
3185	NASDAQ	ON	Thu, Jan 18, 2024	74.01	74.56	71.93	73.22
3184	NASDAQ	ON	Wed, Jan 17, 2024	72.32	72.40	70.70	72.27
3183	NASDAQ	ON	Tue, Jan 16, 2024	73.13	74.83	72.55	73.80
3182	NASDAQ	ON	Fri, Jan 12, 2024	74.20	75.33	73.25	73.47
3181	NASDAQ	ON	Thu, Jan 11, 2024	75.59	75.90	72.94	74.43
3180	NASDAQ	ON	Wed, Jan 10, 2024	76.00	76.35	73.17	75.61
3179	NASDAQ	ON	Tue, Jan 9, 2024	76.60	77.89	75.76	77.03
3178	NASDAQ	ON	Mon, Jan 8, 2024	76.34	78.72	76.17	77.94
3177	NASDAQ	ON	Fri, Jan 5, 2024	76.16	77.09	75.07	75.70
3176	NASDAQ	ON	Thu, Jan 4, 2024	75.85	77.99	74.80	76.20
3175	NASDAQ	ON	Wed, Jan 3, 2024	79.38	79.78	77.56	79.31
3174	NASDAQ	ON	Tue, Jan 2, 2024	82.77	83.72	80.28	81.45
3173	NASDAQ	ON	Fri, Dec 29, 2023	85.07	85.14	82.89	83.53
3172	NASDAQ	ON	Thu, Dec 28, 2023	85.00	85.50	84.26	84.98
3171	NASDAQ	ON	Wed, Dec 27, 2023	85.84	86.10	84.60	85.05
3170	NASDAQ	ON	Tue, Dec 26, 2023	84.50	85.98	84.15	85.47
3169	NASDAQ	ON	Fri, Dec 22, 2023	83.90	84.47	82.99	84.01
3168	NASDAQ	ON	Thu, Dec 21, 2023	83.00	84.05	82.66	83.65
3167	NASDAQ	ON	Wed, Dec 20, 2023	84.00	84.96	81.13	81.17
3166	NASDAQ	ON	Tue, Dec 19, 2023	83.76	85.00	83.54	84.74
3165	NASDAQ	ON	Mon, Dec 18, 2023	85.00	85.24	82.76	83.76
3164	NASDAQ	ON	Fri, Dec 15, 2023	85.64	86.77	84.50	85.65
3163	NASDAQ	ON	Thu, Dec 14, 2023	82.50	86.46	82.46	86.21
3162	NASDAQ	ON	Wed, Dec 13, 2023	78.96	81.62	77.86	81.06
3161	NASDAQ	ON	Tue, Dec 12, 2023	78.81	78.90	77.57	78.39
3160	NASDAQ	ON	Mon, Dec 11, 2023	76.68	80.20	76.45	79.40
3159	NASDAQ	ON	Fri, Dec 8, 2023	75.57	77.25	75.52	76.14
3158	NASDAQ	ON	Thu, Dec 7, 2023	73.76	76.31	73.63	75.84
3157	NASDAQ	ON	Wed, Dec 6, 2023	73.65	74.75	73.15	73.44
3156	NASDAQ	ON	Tue, Dec 5, 2023	72.64	72.91	71.45	72.28
3155	NASDAQ	ON	Mon, Dec 4, 2023	73.26	74.17	71.73	73.10
3154	NASDAQ	ON	Fri, Dec 1, 2023	71.25	74.24	70.89	74.18
3153	NASDAQ	ON	Thu, Nov 30, 2023	72.16	72.42	70.66	71.33
3152	NASDAQ	ON	Wed, Nov 29, 2023	70.45	73.22	70.40	71.62
3151	NASDAQ	ON	Tue, Nov 28, 2023	68.72	69.44	68.23	69.10
3150	NASDAQ	ON	Mon, Nov 27, 2023	68.90	69.54	68.42	68.68
3149	NASDAQ	ON	Fri, Nov 24, 2023	68.64	69.45	68.61	69.28
3148	NASDAQ	ON	Wed, Nov 22, 2023	68.88	69.82	68.24	68.56
3147	NASDAQ	ON	Tue, Nov 21, 2023	70.04	70.23	68.15	68.39
3146	NASDAQ	ON	Mon, Nov 20, 2023	69.96	70.75	69.72	70.68
3145	NASDAQ	ON	Fri, Nov 17, 2023	69.73	70.31	69.07	70.03
3144	NASDAQ	ON	Thu, Nov 16, 2023	70.91	71.07	69.02	69.46
3143	NASDAQ	ON	Wed, Nov 15, 2023	71.04	72.90	70.86	71.13
3142	NASDAQ	ON	Tue, Nov 14, 2023	69.35	70.69	69.08	69.96
3141	NASDAQ	ON	Mon, Nov 13, 2023	66.37	66.82	65.75	66.65
3140	NASDAQ	ON	Fri, Nov 10, 2023	65.50	67.84	65.14	67.38
3139	NASDAQ	ON	Thu, Nov 9, 2023	66.28	66.50	64.03	64.35
3138	NASDAQ	ON	Wed, Nov 8, 2023	66.77	66.83	65.46	66.25
3137	NASDAQ	ON	Tue, Nov 7, 2023	66.28	67.46	65.80	66.80
3136	NASDAQ	ON	Mon, Nov 6, 2023	68.65	68.96	65.42	66.23
3135	NASDAQ	ON	Fri, Nov 3, 2023	67.37	68.88	66.87	68.25
3134	NASDAQ	ON	Thu, Nov 2, 2023	65.92	67.34	64.28	66.63
3133	NASDAQ	ON	Wed, Nov 1, 2023	62.50	64.86	61.47	64.84
3132	NASDAQ	ON	Tue, Oct 31, 2023	64.18	65.03	61.72	62.64
3131	NASDAQ	ON	Mon, Oct 30, 2023	73.29	73.59	64.99	65.34
3130	NASDAQ	ON	Fri, Oct 27, 2023	84.27	84.57	82.65	83.52
3129	NASDAQ	ON	Thu, Oct 26, 2023	82.77	84.57	82.01	82.79
3128	NASDAQ	ON	Wed, Oct 25, 2023	82.85	84.25	80.62	81.16
3127	NASDAQ	ON	Tue, Oct 24, 2023	84.09	85.78	83.63	85.09
3126	NASDAQ	ON	Mon, Oct 23, 2023	84.07	85.32	82.90	83.61
3125	NASDAQ	ON	Fri, Oct 20, 2023	87.00	87.70	83.85	84.83
3124	NASDAQ	ON	Thu, Oct 19, 2023	90.00	90.09	86.55	87.01
3123	NASDAQ	ON	Wed, Oct 18, 2023	90.00	90.60	88.63	89.59
3122	NASDAQ	ON	Tue, Oct 17, 2023	90.07	92.86	90.00	91.69
3121	NASDAQ	ON	Mon, Oct 16, 2023	89.83	92.05	89.52	91.69
3120	NASDAQ	ON	Fri, Oct 13, 2023	93.77	93.92	88.82	89.14
3119	NASDAQ	ON	Thu, Oct 12, 2023	95.35	95.59	92.28	93.05
3118	NASDAQ	ON	Wed, Oct 11, 2023	93.53	95.20	93.38	95.14
3117	NASDAQ	ON	Tue, Oct 10, 2023	91.90	94.19	91.56	93.32
3116	NASDAQ	ON	Mon, Oct 9, 2023	89.80	91.18	89.09	90.93
3115	NASDAQ	ON	Fri, Oct 6, 2023	87.77	91.50	86.84	90.93
3114	NASDAQ	ON	Thu, Oct 5, 2023	89.74	90.25	86.94	88.17
3113	NASDAQ	ON	Wed, Oct 4, 2023	87.50	90.71	87.31	89.99
3112	NASDAQ	ON	Tue, Oct 3, 2023	92.04	92.83	88.35	89.76
3111	NASDAQ	ON	Mon, Oct 2, 2023	93.95	95.64	92.04	93.37
3110	NASDAQ	ON	Fri, Sep 29, 2023	95.50	95.67	92.76	92.95
3109	NASDAQ	ON	Thu, Sep 28, 2023	92.14	95.64	91.43	94.05
3108	NASDAQ	ON	Wed, Sep 27, 2023	91.30	92.77	90.21	92.05
3107	NASDAQ	ON	Tue, Sep 26, 2023	93.42	93.71	89.28	90.15
3106	NASDAQ	ON	Mon, Sep 25, 2023	92.98	95.07	92.52	94.46
3105	NASDAQ	ON	Fri, Sep 22, 2023	92.16	94.70	91.95	93.81
3104	NASDAQ	ON	Thu, Sep 21, 2023	91.77	92.37	90.83	90.93
3103	NASDAQ	ON	Wed, Sep 20, 2023	94.97	95.69	92.79	92.84
3102	NASDAQ	ON	Tue, Sep 19, 2023	94.53	94.87	92.93	94.24
3101	NASDAQ	ON	Mon, Sep 18, 2023	92.00	94.92	92.00	94.60
3100	NASDAQ	ON	Fri, Sep 15, 2023	95.72	95.87	92.27	93.10
3099	NASDAQ	ON	Thu, Sep 14, 2023	97.94	98.07	94.80	96.47
3098	NASDAQ	ON	Wed, Sep 13, 2023	96.82	98.58	96.39	96.83
3097	NASDAQ	ON	Tue, Sep 12, 2023	96.62	99.45	96.42	96.79
3096	NASDAQ	ON	Mon, Sep 11, 2023	97.61	97.61	97.61	97.61
3095	NASDAQ	ON	Fri, Sep 8, 2023	98.75	99.76	96.94	97.92
3094	NASDAQ	ON	Thu, Sep 7, 2023	97.46	99.15	96.12	98.51
3093	NASDAQ	ON	Wed, Sep 6, 2023	99.30	101.30	97.74	99.49
3092	NASDAQ	ON	Tue, Sep 5, 2023	99.23	100.21	97.17	99.31
3091	NASDAQ	ON	Fri, Sep 1, 2023	99.31	99.85	97.75	99.40
3090	NASDAQ	ON	Thu, Aug 31, 2023	98.61	100.29	98.18	98.46
3089	NASDAQ	ON	Wed, Aug 30, 2023	97.20	99.44	96.57	98.85
3088	NASDAQ	ON	Tue, Aug 29, 2023	93.18	97.88	93.00	97.61
3087	NASDAQ	ON	Mon, Aug 28, 2023	93.13	94.50	92.98	93.63
3086	NASDAQ	ON	Fri, Aug 25, 2023	90.63	92.78	89.73	92.32
3085	NASDAQ	ON	Thu, Aug 24, 2023	94.49	94.66	89.73	89.96
3084	NASDAQ	ON	Wed, Aug 23, 2023	90.77	93.36	90.39	92.88
3083	NASDAQ	ON	Tue, Aug 22, 2023	94.86	95.18	92.14	92.37
3082	NASDAQ	ON	Mon, Aug 21, 2023	91.50	93.52	91.23	93.03
3081	NASDAQ	ON	Fri, Aug 18, 2023	89.04	91.23	88.63	90.73
3080	NASDAQ	ON	Thu, Aug 17, 2023	92.09	92.68	89.91	90.03
3079	NASDAQ	ON	Wed, Aug 16, 2023	94.29	94.58	92.03	92.18
3078	NASDAQ	ON	Tue, Aug 15, 2023	96.21	96.41	93.89	94.13
3077	NASDAQ	ON	Mon, Aug 14, 2023	94.20	97.15	93.57	97.12
3076	NASDAQ	ON	Fri, Aug 11, 2023	96.51	96.70	94.31	94.57
3075	NASDAQ	ON	Thu, Aug 10, 2023	100.55	101.15	97.06	97.73
3074	NASDAQ	ON	Wed, Aug 9, 2023	101.37	101.52	98.88	99.09
3073	NASDAQ	ON	Tue, Aug 8, 2023	102.33	102.33	99.90	101.38
3072	NASDAQ	ON	Mon, Aug 7, 2023	104.00	104.87	102.69	103.59
3071	NASDAQ	ON	Fri, Aug 4, 2023	101.43	103.71	100.48	102.31
3070	NASDAQ	ON	Thu, Aug 3, 2023	101.45	102.95	100.40	102.70
3069	NASDAQ	ON	Wed, Aug 2, 2023	106.89	107.16	103.12	103.57
3068	NASDAQ	ON	Tue, Aug 1, 2023	107.73	109.41	106.60	108.09
3067	NASDAQ	ON	Mon, Jul 31, 2023	109.74	111.35	107.08	107.75
3066	NASDAQ	ON	Fri, Jul 28, 2023	103.70	105.39	102.50	105.09
3065	NASDAQ	ON	Thu, Jul 27, 2023	103.06	104.53	100.80	102.11
3064	NASDAQ	ON	Wed, Jul 26, 2023	99.32	100.33	97.96	99.25
3063	NASDAQ	ON	Tue, Jul 25, 2023	98.46	101.57	98.29	100.04
3062	NASDAQ	ON	Mon, Jul 24, 2023	96.33	98.06	95.88	97.69
3061	NASDAQ	ON	Fri, Jul 21, 2023	98.41	99.29	97.75	98.76
3060	NASDAQ	ON	Thu, Jul 20, 2023	100.17	101.52	96.30	97.30
3059	NASDAQ	ON	Wed, Jul 19, 2023	104.81	104.81	101.88	101.91
3058	NASDAQ	ON	Tue, Jul 18, 2023	104.06	105.35	102.90	104.84
3057	NASDAQ	ON	Mon, Jul 17, 2023	99.80	104.88	99.50	104.33
3056	NASDAQ	ON	Fri, Jul 14, 2023	102.00	102.65	99.11	99.68
3055	NASDAQ	ON	Thu, Jul 13, 2023	99.39	102.31	98.63	102.04
3054	NASDAQ	ON	Wed, Jul 12, 2023	98.37	98.98	97.14	98.63
3053	NASDAQ	ON	Tue, Jul 11, 2023	97.34	97.52	95.18	96.64
3052	NASDAQ	ON	Mon, Jul 10, 2023	93.98	96.03	93.55	95.98
3051	NASDAQ	ON	Fri, Jul 7, 2023	93.34	94.81	92.35	93.30
3050	NASDAQ	ON	Thu, Jul 6, 2023	91.66	92.72	90.69	92.61
3049	NASDAQ	ON	Wed, Jul 5, 2023	95.51	95.93	92.87	92.95
3048	NASDAQ	ON	Mon, Jul 3, 2023	95.46	96.85	94.72	96.83
3047	NASDAQ	ON	Fri, Jun 30, 2023	93.00	95.32	92.61	94.58
3046	NASDAQ	ON	Thu, Jun 29, 2023	92.00	92.32	90.72	92.08
3045	NASDAQ	ON	Wed, Jun 28, 2023	90.62	92.78	90.57	91.21
3044	NASDAQ	ON	Tue, Jun 27, 2023	88.63	91.95	88.10	91.87
3043	NASDAQ	ON	Mon, Jun 26, 2023	88.64	90.00	87.97	88.62
3042	NASDAQ	ON	Fri, Jun 23, 2023	86.94	87.98	86.20	87.52
3041	NASDAQ	ON	Thu, Jun 22, 2023	87.07	89.26	87.00	88.95
3040	NASDAQ	ON	Wed, Jun 21, 2023	88.77	89.79	87.56	88.07
3039	NASDAQ	ON	Tue, Jun 20, 2023	89.55	90.88	88.21	89.38
3038	NASDAQ	ON	Fri, Jun 16, 2023	91.79	92.08	89.61	90.15
3037	NASDAQ	ON	Thu, Jun 15, 2023	91.29	92.00	90.65	91.00
3036	NASDAQ	ON	Wed, Jun 14, 2023	92.12	93.35	90.67	92.74
3035	NASDAQ	ON	Tue, Jun 13, 2023	92.04	93.44	91.34	92.67
3034	NASDAQ	ON	Mon, Jun 12, 2023	90.19	91.36	89.36	91.06
3033	NASDAQ	ON	Fri, Jun 9, 2023	91.76	92.68	88.11	89.02
3032	NASDAQ	ON	Thu, Jun 8, 2023	89.86	90.71	88.71	89.99
3031	NASDAQ	ON	Wed, Jun 7, 2023	89.14	92.13	89.03	89.24
3030	NASDAQ	ON	Tue, Jun 6, 2023	85.55	89.11	85.52	88.48
3029	NASDAQ	ON	Mon, Jun 5, 2023	87.08	87.24	84.95	85.63
3028	NASDAQ	ON	Fri, Jun 2, 2023	88.80	89.44	85.87	86.83
3027	NASDAQ	ON	Thu, Jun 1, 2023	84.94	88.31	84.05	87.95
3026	NASDAQ	ON	Wed, May 31, 2023	82.35	85.25	82.00	83.60
3025	NASDAQ	ON	Tue, May 30, 2023	89.35	89.84	83.45	83.97
3024	NASDAQ	ON	Fri, May 26, 2023	82.87	87.77	82.83	86.62
3023	NASDAQ	ON	Thu, May 25, 2023	80.12	82.71	77.92	82.00
3022	NASDAQ	ON	Wed, May 24, 2023	80.14	80.86	78.35	79.79
3021	NASDAQ	ON	Tue, May 23, 2023	84.33	84.65	81.80	82.54
3020	NASDAQ	ON	Mon, May 22, 2023	83.91	85.59	83.71	85.24
3019	NASDAQ	ON	Fri, May 19, 2023	86.19	86.46	83.58	84.36
3018	NASDAQ	ON	Thu, May 18, 2023	86.00	87.07	84.91	86.49
3017	NASDAQ	ON	Wed, May 17, 2023	84.63	86.90	82.11	85.63
3016	NASDAQ	ON	Tue, May 16, 2023	82.01	85.39	81.71	83.04
3015	NASDAQ	ON	Mon, May 15, 2023	81.76	82.46	80.56	82.39
3014	NASDAQ	ON	Fri, May 12, 2023	81.22	83.04	80.07	81.34
3013	NASDAQ	ON	Thu, May 11, 2023	79.42	80.75	78.42	80.32
3012	NASDAQ	ON	Wed, May 10, 2023	80.50	80.72	78.87	79.87
3011	NASDAQ	ON	Tue, May 9, 2023	79.21	79.94	77.47	78.81
3010	NASDAQ	ON	Mon, May 8, 2023	81.24	81.72	79.58	80.52
3009	NASDAQ	ON	Fri, May 5, 2023	77.66	81.58	77.33	81.22
3008	NASDAQ	ON	Thu, May 4, 2023	78.00	79.26	77.09	77.83
3007	NASDAQ	ON	Wed, May 3, 2023	79.05	80.37	78.43	78.58
3006	NASDAQ	ON	Tue, May 2, 2023	79.38	81.38	77.87	79.17
3005	NASDAQ	ON	Mon, May 1, 2023	74.89	78.98	74.17	78.33
3004	NASDAQ	ON	Fri, Apr 28, 2023	69.97	72.06	68.84	71.96
3003	NASDAQ	ON	Thu, Apr 27, 2023	68.68	70.08	66.67	69.98
3002	NASDAQ	ON	Wed, Apr 26, 2023	71.54	72.44	70.53	71.95
3001	NASDAQ	ON	Tue, Apr 25, 2023	73.30	73.50	70.27	70.35
3000	NASDAQ	ON	Mon, Apr 24, 2023	73.77	74.39	73.19	74.38
2999	NASDAQ	ON	Fri, Apr 21, 2023	74.00	74.21	73.02	73.74
2998	NASDAQ	ON	Thu, Apr 20, 2023	73.28	75.77	72.18	74.26
2997	NASDAQ	ON	Wed, Apr 19, 2023	78.15	78.65	76.37	76.92
2996	NASDAQ	ON	Tue, Apr 18, 2023	79.23	80.07	78.37	79.21
2995	NASDAQ	ON	Mon, Apr 17, 2023	77.09	78.57	76.69	78.41
2994	NASDAQ	ON	Fri, Apr 14, 2023	77.60	79.42	76.60	77.92
2993	NASDAQ	ON	Thu, Apr 13, 2023	76.67	78.11	75.90	77.59
2992	NASDAQ	ON	Wed, Apr 12, 2023	78.78	78.79	76.32	76.46
2991	NASDAQ	ON	Tue, Apr 11, 2023	78.63	78.93	77.05	77.22
2990	NASDAQ	ON	Mon, Apr 10, 2023	74.65	77.88	74.54	77.70
2989	NASDAQ	ON	Thu, Apr 6, 2023	75.24	76.37	74.39	75.34
2988	NASDAQ	ON	Wed, Apr 5, 2023	77.46	77.88	75.42	76.54
2987	NASDAQ	ON	Tue, Apr 4, 2023	81.51	81.51	77.84	78.49
2986	NASDAQ	ON	Mon, Apr 3, 2023	81.72	82.21	79.88	81.14
2985	NASDAQ	ON	Fri, Mar 31, 2023	81.58	82.55	81.04	82.32
2984	NASDAQ	ON	Thu, Mar 30, 2023	81.03	82.52	80.57	81.83
2983	NASDAQ	ON	Wed, Mar 29, 2023	78.28	80.69	77.18	79.87
2982	NASDAQ	ON	Tue, Mar 28, 2023	75.10	77.71	73.69	76.53
2981	NASDAQ	ON	Mon, Mar 27, 2023	78.05	78.18	74.47	75.67
2980	NASDAQ	ON	Fri, Mar 24, 2023	79.82	80.48	77.10	77.81
2979	NASDAQ	ON	Thu, Mar 23, 2023	80.12	82.87	78.79	80.97
2978	NASDAQ	ON	Wed, Mar 22, 2023	81.52	82.39	78.41	78.82
2977	NASDAQ	ON	Tue, Mar 21, 2023	80.89	82.87	79.81	81.35
2976	NASDAQ	ON	Mon, Mar 20, 2023	78.73	80.52	77.59	79.98
2975	NASDAQ	ON	Fri, Mar 17, 2023	80.31	80.53	77.70	78.28
2974	NASDAQ	ON	Thu, Mar 16, 2023	77.63	80.85	77.00	80.50
2973	NASDAQ	ON	Wed, Mar 15, 2023	79.11	79.85	76.14	78.00
2972	NASDAQ	ON	Tue, Mar 14, 2023	80.16	82.75	79.47	81.20
2971	NASDAQ	ON	Mon, Mar 13, 2023	76.71	79.14	76.37	77.75
2970	NASDAQ	ON	Fri, Mar 10, 2023	82.34	82.60	77.53	78.38
2969	NASDAQ	ON	Thu, Mar 9, 2023	82.88	84.97	81.26	81.41
2968	NASDAQ	ON	Wed, Mar 8, 2023	79.72	83.40	79.62	83.10
2967	NASDAQ	ON	Tue, Mar 7, 2023	78.03	79.60	77.83	78.70
2966	NASDAQ	ON	Mon, Mar 6, 2023	79.47	79.81	76.98	77.41
2965	NASDAQ	ON	Fri, Mar 3, 2023	76.98	79.07	76.05	78.94
2964	NASDAQ	ON	Thu, Mar 2, 2023	73.56	77.32	72.00	76.75
2963	NASDAQ	ON	Wed, Mar 1, 2023	78.12	79.24	77.31	78.23
2962	NASDAQ	ON	Tue, Feb 28, 2023	77.51	78.73	76.82	77.41
2961	NASDAQ	ON	Mon, Feb 27, 2023	77.69	78.80	76.63	77.73
2960	NASDAQ	ON	Fri, Feb 24, 2023	77.10	77.12	75.52	76.28
2959	NASDAQ	ON	Thu, Feb 23, 2023	79.38	79.91	76.19	78.39
2958	NASDAQ	ON	Wed, Feb 22, 2023	79.45	79.91	77.68	78.56
2957	NASDAQ	ON	Tue, Feb 21, 2023	80.40	81.76	79.05	79.28
2956	NASDAQ	ON	Fri, Feb 17, 2023	83.39	83.63	80.38	81.86
2955	NASDAQ	ON	Thu, Feb 16, 2023	85.12	86.68	83.88	84.13
2954	NASDAQ	ON	Wed, Feb 15, 2023	85.67	87.02	85.46	86.71
2953	NASDAQ	ON	Tue, Feb 14, 2023	83.60	87.41	83.35	86.88
2952	NASDAQ	ON	Mon, Feb 13, 2023	84.63	84.77	83.66	84.38
2951	NASDAQ	ON	Fri, Feb 10, 2023	83.76	84.11	82.20	83.80
2950	NASDAQ	ON	Thu, Feb 9, 2023	85.13	87.55	83.97	84.75
2949	NASDAQ	ON	Wed, Feb 8, 2023	84.27	85.20	82.93	83.60
2948	NASDAQ	ON	Tue, Feb 7, 2023	81.06	86.15	80.84	85.53
2947	NASDAQ	ON	Mon, Feb 6, 2023	77.75	84.70	77.50	80.40
2946	NASDAQ	ON	Fri, Feb 3, 2023	80.00	83.25	79.40	80.89
2945	NASDAQ	ON	Thu, Feb 2, 2023	78.97	82.22	78.15	82.12
2944	NASDAQ	ON	Wed, Feb 1, 2023	73.92	78.50	73.69	77.84
2943	NASDAQ	ON	Tue, Jan 31, 2023	71.20	73.48	71.07	73.45
2942	NASDAQ	ON	Mon, Jan 30, 2023	72.72	73.23	70.86	71.02
2941	NASDAQ	ON	Fri, Jan 27, 2023	73.53	74.82	73.22	73.67
2940	NASDAQ	ON	Thu, Jan 26, 2023	72.89	73.90	71.16	73.68
2939	NASDAQ	ON	Wed, Jan 25, 2023	68.96	71.86	68.76	71.81
2938	NASDAQ	ON	Tue, Jan 24, 2023	70.00	71.20	69.25	70.08
2937	NASDAQ	ON	Mon, Jan 23, 2023	67.67	71.27	67.39	70.80
2936	NASDAQ	ON	Fri, Jan 20, 2023	64.68	66.40	63.91	66.26
2935	NASDAQ	ON	Thu, Jan 19, 2023	65.72	65.88	63.20	63.49
2934	NASDAQ	ON	Wed, Jan 18, 2023	67.34	68.52	66.10	66.33
2933	NASDAQ	ON	Tue, Jan 17, 2023	65.29	66.73	64.57	65.87
2932	NASDAQ	ON	Fri, Jan 13, 2023	64.40	65.22	63.28	65.15
2931	NASDAQ	ON	Thu, Jan 12, 2023	65.00	65.60	63.29	64.93
2930	NASDAQ	ON	Wed, Jan 11, 2023	64.46	64.85	63.08	64.63
2929	NASDAQ	ON	Tue, Jan 10, 2023	61.55	64.45	61.30	64.27
2928	NASDAQ	ON	Mon, Jan 9, 2023	64.60	66.29	64.23	64.65
2927	NASDAQ	ON	Fri, Jan 6, 2023	60.85	62.74	59.75	62.47
2926	NASDAQ	ON	Thu, Jan 5, 2023	61.12	63.77	59.61	59.74
2925	NASDAQ	ON	Wed, Jan 4, 2023	62.68	63.39	61.15	62.20
2924	NASDAQ	ON	Tue, Jan 3, 2023	63.95	64.14	61.07	61.61
2923	NASDAQ	ON	Fri, Dec 30, 2022	61.53	62.44	60.87	62.37
2922	NASDAQ	ON	Thu, Dec 29, 2022	61.85	63.05	61.09	62.71
2921	NASDAQ	ON	Wed, Dec 28, 2022	60.71	61.80	59.77	60.28
2920	NASDAQ	ON	Tue, Dec 27, 2022	61.94	62.17	60.98	61.36
2919	NASDAQ	ON	Fri, Dec 23, 2022	61.44	62.54	60.69	62.39
2918	NASDAQ	ON	Thu, Dec 22, 2022	63.28	63.28	60.68	62.12
2917	NASDAQ	ON	Wed, Dec 21, 2022	64.74	66.05	64.63	65.04
2916	NASDAQ	ON	Tue, Dec 20, 2022	63.34	64.98	62.61	64.03
2915	NASDAQ	ON	Mon, Dec 19, 2022	65.45	65.76	62.90	64.15
2914	NASDAQ	ON	Fri, Dec 16, 2022	63.90	65.81	63.52	65.38
2913	NASDAQ	ON	Thu, Dec 15, 2022	65.65	66.17	63.52	64.26
2912	NASDAQ	ON	Wed, Dec 14, 2022	71.17	71.55	67.01	67.59
2911	NASDAQ	ON	Tue, Dec 13, 2022	74.88	74.90	70.43	71.56
2910	NASDAQ	ON	Mon, Dec 12, 2022	69.69	71.00	68.91	70.99
2909	NASDAQ	ON	Fri, Dec 9, 2022	71.05	72.24	70.36	70.53
2908	NASDAQ	ON	Thu, Dec 8, 2022	71.20	73.23	70.69	72.16
2907	NASDAQ	ON	Wed, Dec 7, 2022	68.76	70.89	68.43	70.14
2906	NASDAQ	ON	Tue, Dec 6, 2022	71.86	71.86	69.19	69.74
2905	NASDAQ	ON	Mon, Dec 5, 2022	72.77	73.21	70.52	71.57
2904	NASDAQ	ON	Fri, Dec 2, 2022	71.83	73.12	70.96	73.04
2903	NASDAQ	ON	Thu, Dec 1, 2022	75.50	75.92	72.77	73.99
2902	NASDAQ	ON	Wed, Nov 30, 2022	70.85	75.31	69.76	75.20
2901	NASDAQ	ON	Tue, Nov 29, 2022	70.37	71.36	69.60	70.72
2900	NASDAQ	ON	Mon, Nov 28, 2022	72.16	72.84	69.54	69.96
2899	NASDAQ	ON	Fri, Nov 25, 2022	73.80	74.61	73.37	73.40
2898	NASDAQ	ON	Wed, Nov 23, 2022	73.67	76.05	73.48	74.00
2897	NASDAQ	ON	Tue, Nov 22, 2022	72.09	73.81	71.42	73.74
2896	NASDAQ	ON	Mon, Nov 21, 2022	71.35	72.00	70.52	71.15
2895	NASDAQ	ON	Fri, Nov 18, 2022	72.84	73.15	71.43	72.46
2894	NASDAQ	ON	Thu, Nov 17, 2022	68.20	71.87	67.65	71.11
2893	NASDAQ	ON	Wed, Nov 16, 2022	72.62	72.65	70.24	70.29
2892	NASDAQ	ON	Tue, Nov 15, 2022	75.87	76.26	73.09	74.30
2891	NASDAQ	ON	Mon, Nov 14, 2022	74.31	77.28	72.75	72.83
2890	NASDAQ	ON	Fri, Nov 11, 2022	72.59	76.14	72.25	75.05
2889	NASDAQ	ON	Thu, Nov 10, 2022	68.37	73.06	67.89	72.79
2888	NASDAQ	ON	Wed, Nov 9, 2022	65.58	66.67	63.34	63.83
2887	NASDAQ	ON	Tue, Nov 8, 2022	66.83	67.85	65.65	67.09
2886	NASDAQ	ON	Mon, Nov 7, 2022	64.10	65.88	62.65	65.47
2885	NASDAQ	ON	Fri, Nov 4, 2022	62.00	63.23	60.93	63.19
2884	NASDAQ	ON	Thu, Nov 3, 2022	59.40	60.86	58.43	59.19
2883	NASDAQ	ON	Wed, Nov 2, 2022	62.19	63.94	60.00	60.11
2882	NASDAQ	ON	Tue, Nov 1, 2022	62.73	63.80	61.53	61.74
2881	NASDAQ	ON	Mon, Oct 31, 2022	65.92	67.14	61.23	61.43
2880	NASDAQ	ON	Fri, Oct 28, 2022	64.82	67.77	63.57	67.48
2879	NASDAQ	ON	Thu, Oct 27, 2022	65.41	66.36	63.50	64.85
2878	NASDAQ	ON	Wed, Oct 26, 2022	65.07	68.54	64.41	67.74
2877	NASDAQ	ON	Tue, Oct 25, 2022	65.43	67.60	65.40	66.59
2876	NASDAQ	ON	Mon, Oct 24, 2022	66.48	66.90	63.99	65.35
2875	NASDAQ	ON	Fri, Oct 21, 2022	61.40	65.89	60.91	65.68
2874	NASDAQ	ON	Thu, Oct 20, 2022	61.00	63.26	60.44	61.52
2873	NASDAQ	ON	Wed, Oct 19, 2022	60.01	61.74	59.65	60.77
2872	NASDAQ	ON	Tue, Oct 18, 2022	62.39	62.70	59.47	60.73
2871	NASDAQ	ON	Mon, Oct 17, 2022	59.57	60.76	59.02	59.79
2870	NASDAQ	ON	Fri, Oct 14, 2022	61.74	61.94	57.62	57.77
2869	NASDAQ	ON	Thu, Oct 13, 2022	56.21	61.37	54.93	60.63
2868	NASDAQ	ON	Wed, Oct 12, 2022	58.85	59.68	58.18	58.95
2867	NASDAQ	ON	Tue, Oct 11, 2022	60.72	60.88	58.34	59.47
2866	NASDAQ	ON	Mon, Oct 10, 2022	64.82	64.85	59.68	61.93
2865	NASDAQ	ON	Fri, Oct 7, 2022	68.01	68.17	63.11	64.83
2864	NASDAQ	ON	Thu, Oct 6, 2022	69.63	71.58	69.06	70.25
2863	NASDAQ	ON	Wed, Oct 5, 2022	67.50	69.84	66.88	69.51
2862	NASDAQ	ON	Tue, Oct 4, 2022	67.00	68.94	66.79	68.92
2861	NASDAQ	ON	Mon, Oct 3, 2022	63.01	65.54	61.94	64.79
2860	NASDAQ	ON	Fri, Sep 30, 2022	62.72	64.71	62.29	62.33
2859	NASDAQ	ON	Thu, Sep 29, 2022	64.00	64.31	61.42	62.94
2858	NASDAQ	ON	Wed, Sep 28, 2022	63.13	65.89	63.03	65.50
2857	NASDAQ	ON	Tue, Sep 27, 2022	64.36	65.06	62.74	64.29
2856	NASDAQ	ON	Mon, Sep 26, 2022	62.91	65.17	62.61	62.70
2855	NASDAQ	ON	Fri, Sep 23, 2022	63.58	64.18	61.66	63.31
2854	NASDAQ	ON	Thu, Sep 22, 2022	68.18	68.72	64.17	64.96
2853	NASDAQ	ON	Wed, Sep 21, 2022	69.07	71.77	68.32	68.34
2852	NASDAQ	ON	Tue, Sep 20, 2022	69.43	70.04	67.93	68.48
2851	NASDAQ	ON	Mon, Sep 19, 2022	67.61	70.89	67.52	70.16
2850	NASDAQ	ON	Fri, Sep 16, 2022	67.11	69.01	66.30	68.94
2849	NASDAQ	ON	Thu, Sep 15, 2022	68.21	69.49	67.21	68.15
2848	NASDAQ	ON	Wed, Sep 14, 2022	67.72	69.09	66.27	68.57
2847	NASDAQ	ON	Tue, Sep 13, 2022	68.59	69.08	66.57	66.87
2846	NASDAQ	ON	Mon, Sep 12, 2022	71.95	72.33	70.67	71.90
2845	NASDAQ	ON	Fri, Sep 9, 2022	71.59	72.92	71.02	71.67
2844	NASDAQ	ON	Thu, Sep 8, 2022	66.66	70.61	66.39	70.55
2843	NASDAQ	ON	Wed, Sep 7, 2022	66.10	67.89	65.64	67.36
2842	NASDAQ	ON	Tue, Sep 6, 2022	67.75	67.79	65.03	66.05
2841	NASDAQ	ON	Fri, Sep 2, 2022	69.63	70.37	66.85	67.51
2840	NASDAQ	ON	Thu, Sep 1, 2022	66.71	68.58	65.47	68.22
2839	NASDAQ	ON	Wed, Aug 31, 2022	69.09	69.62	67.43	68.77
2838	NASDAQ	ON	Tue, Aug 30, 2022	70.61	70.77	67.39	68.97
2837	NASDAQ	ON	Mon, Aug 29, 2022	70.73	72.01	69.26	69.52
2836	NASDAQ	ON	Fri, Aug 26, 2022	76.43	76.46	71.55	71.58
2835	NASDAQ	ON	Thu, Aug 25, 2022	72.24	76.78	72.12	76.71
2834	NASDAQ	ON	Wed, Aug 24, 2022	70.91	72.26	70.43	72.03
2833	NASDAQ	ON	Tue, Aug 23, 2022	69.13	71.52	69.13	71.25
2832	NASDAQ	ON	Mon, Aug 22, 2022	70.33	70.65	68.53	68.80
2831	NASDAQ	ON	Fri, Aug 19, 2022	71.84	73.49	71.35	72.53
2830	NASDAQ	ON	Thu, Aug 18, 2022	69.17	75.26	68.51	73.25
2829	NASDAQ	ON	Wed, Aug 17, 2022	69.18	69.29	66.76	68.29
2828	NASDAQ	ON	Tue, Aug 16, 2022	71.00	71.50	69.76	70.71
2827	NASDAQ	ON	Mon, Aug 15, 2022	70.02	72.15	69.94	71.24
2826	NASDAQ	ON	Fri, Aug 12, 2022	67.00	71.98	66.45	71.16
2825	NASDAQ	ON	Thu, Aug 11, 2022	66.88	68.74	65.90	66.36
2824	NASDAQ	ON	Wed, Aug 10, 2022	64.94	66.59	63.72	66.20
2823	NASDAQ	ON	Tue, Aug 9, 2022	65.34	65.47	61.72	63.08
2822	NASDAQ	ON	Mon, Aug 8, 2022	66.96	68.14	66.38	67.34
2821	NASDAQ	ON	Fri, Aug 5, 2022	66.82	68.20	65.80	67.63
2820	NASDAQ	ON	Thu, Aug 4, 2022	68.35	68.99	67.61	68.05
2819	NASDAQ	ON	Wed, Aug 3, 2022	65.90	69.26	65.54	68.83
2818	NASDAQ	ON	Tue, Aug 2, 2022	64.45	67.71	63.04	65.59
2817	NASDAQ	ON	Mon, Aug 1, 2022	64.26	66.79	62.64	63.66
2816	NASDAQ	ON	Fri, Jul 29, 2022	63.36	66.99	63.25	66.78
2815	NASDAQ	ON	Thu, Jul 28, 2022	62.87	64.68	61.84	64.56
2814	NASDAQ	ON	Wed, Jul 27, 2022	60.00	63.04	59.72	62.51
2813	NASDAQ	ON	Tue, Jul 26, 2022	58.85	60.12	58.08	58.25
2812	NASDAQ	ON	Mon, Jul 25, 2022	59.17	59.84	58.45	59.34
2811	NASDAQ	ON	Fri, Jul 22, 2022	61.28	61.35	58.79	59.42
2810	NASDAQ	ON	Thu, Jul 21, 2022	60.00	61.21	59.29	61.17
2809	NASDAQ	ON	Wed, Jul 20, 2022	58.62	60.55	57.75	60.09
2808	NASDAQ	ON	Tue, Jul 19, 2022	55.89	59.06	55.80	58.78
2807	NASDAQ	ON	Mon, Jul 18, 2022	57.19	57.19	54.55	54.95
2806	NASDAQ	ON	Fri, Jul 15, 2022	54.31	56.11	53.58	56.07
2805	NASDAQ	ON	Thu, Jul 14, 2022	52.24	54.09	51.19	54.05
2804	NASDAQ	ON	Wed, Jul 13, 2022	51.50	53.42	50.81	52.48
2803	NASDAQ	ON	Tue, Jul 12, 2022	52.67	53.59	52.30	52.77
2802	NASDAQ	ON	Mon, Jul 11, 2022	52.97	53.59	52.38	52.60
2801	NASDAQ	ON	Fri, Jul 8, 2022	51.20	53.93	51.02	53.47
2800	NASDAQ	ON	Thu, Jul 7, 2022	49.42	52.49	49.35	52.01
2799	NASDAQ	ON	Wed, Jul 6, 2022	47.37	48.04	45.97	47.61
2798	NASDAQ	ON	Tue, Jul 5, 2022	45.21	47.34	44.76	47.30
2797	NASDAQ	ON	Fri, Jul 1, 2022	49.29	49.50	46.56	46.84
2796	NASDAQ	ON	Thu, Jun 30, 2022	50.15	51.48	49.35	50.31
2795	NASDAQ	ON	Wed, Jun 29, 2022	52.15	52.18	50.24	51.12
2794	NASDAQ	ON	Tue, Jun 28, 2022	54.25	55.58	52.48	52.81
2793	NASDAQ	ON	Mon, Jun 27, 2022	53.93	54.82	52.55	54.17
2792	NASDAQ	ON	Fri, Jun 24, 2022	51.62	53.13	51.06	52.97
2791	NASDAQ	ON	Thu, Jun 23, 2022	51.06	51.20	49.82	50.47
2790	NASDAQ	ON	Wed, Jun 22, 2022	50.91	52.05	49.80	51.01
2789	NASDAQ	ON	Tue, Jun 21, 2022	53.23	53.97	51.86	51.95
2788	NASDAQ	ON	Fri, Jun 17, 2022	53.78	54.02	50.89	52.46
2787	NASDAQ	ON	Thu, Jun 16, 2022	56.22	56.34	52.00	53.46
2786	NASDAQ	ON	Wed, Jun 15, 2022	57.14	59.00	56.37	58.04
2785	NASDAQ	ON	Tue, Jun 14, 2022	56.55	57.39	55.90	56.65
2784	NASDAQ	ON	Mon, Jun 13, 2022	57.73	58.53	55.37	56.07
2783	NASDAQ	ON	Fri, Jun 10, 2022	60.35	62.02	59.65	60.14
2782	NASDAQ	ON	Thu, Jun 9, 2022	63.15	64.81	62.61	62.66
2781	NASDAQ	ON	Wed, Jun 8, 2022	64.95	65.78	63.64	63.81
2780	NASDAQ	ON	Tue, Jun 7, 2022	65.00	65.78	64.41	65.48
2779	NASDAQ	ON	Mon, Jun 6, 2022	67.16	67.19	64.08	66.01
2778	NASDAQ	ON	Fri, Jun 3, 2022	61.94	63.14	60.91	62.94
2777	NASDAQ	ON	Thu, Jun 2, 2022	59.01	63.85	58.90	63.59
2776	NASDAQ	ON	Wed, Jun 1, 2022	61.23	61.70	58.29	59.27
2775	NASDAQ	ON	Tue, May 31, 2022	60.97	61.84	59.43	60.68
2774	NASDAQ	ON	Fri, May 27, 2022	59.91	61.17	59.85	61.14
2773	NASDAQ	ON	Thu, May 26, 2022	55.65	59.54	55.50	59.33
2772	NASDAQ	ON	Wed, May 25, 2022	53.84	56.91	53.77	56.24
2771	NASDAQ	ON	Tue, May 24, 2022	54.78	55.32	53.56	54.50
2770	NASDAQ	ON	Mon, May 23, 2022	56.36	56.88	54.52	55.89
2769	NASDAQ	ON	Fri, May 20, 2022	57.54	57.65	53.85	56.46
2768	NASDAQ	ON	Thu, May 19, 2022	55.20	57.33	54.97	56.07
2767	NASDAQ	ON	Wed, May 18, 2022	57.32	59.07	55.33	55.83
2766	NASDAQ	ON	Tue, May 17, 2022	56.68	58.67	56.58	58.50
2765	NASDAQ	ON	Mon, May 16, 2022	55.19	56.21	54.67	55.15
2764	NASDAQ	ON	Fri, May 13, 2022	54.35	56.62	54.10	56.18
2763	NASDAQ	ON	Thu, May 12, 2022	52.00	53.45	50.94	52.98
2762	NASDAQ	ON	Wed, May 11, 2022	52.87	55.35	51.64	51.77
2761	NASDAQ	ON	Tue, May 10, 2022	52.10	54.92	51.41	53.87
2760	NASDAQ	ON	Mon, May 9, 2022	53.55	54.60	50.57	50.82
2759	NASDAQ	ON	Fri, May 6, 2022	55.25	56.04	53.04	55.13
2758	NASDAQ	ON	Thu, May 5, 2022	57.80	57.91	54.35	55.23
2757	NASDAQ	ON	Wed, May 4, 2022	57.00	58.93	54.81	58.92
2756	NASDAQ	ON	Tue, May 3, 2022	55.62	57.28	54.92	56.51
2755	NASDAQ	ON	Mon, May 2, 2022	53.87	55.80	52.25	55.62
2754	NASDAQ	ON	Fri, Apr 29, 2022	53.61	55.23	51.97	52.11
2753	NASDAQ	ON	Thu, Apr 28, 2022	52.50	54.99	51.60	54.48
2752	NASDAQ	ON	Wed, Apr 27, 2022	50.84	52.82	50.60	51.21
2751	NASDAQ	ON	Tue, Apr 26, 2022	52.86	53.27	51.30	51.36
2750	NASDAQ	ON	Mon, Apr 25, 2022	51.45	53.53	51.07	53.48
2749	NASDAQ	ON	Fri, Apr 22, 2022	53.20	53.63	51.56	51.78
2748	NASDAQ	ON	Thu, Apr 21, 2022	56.46	57.47	52.85	53.26
2747	NASDAQ	ON	Wed, Apr 20, 2022	57.05	57.70	55.33	55.40
2746	NASDAQ	ON	Tue, Apr 19, 2022	54.87	56.45	54.58	56.38
2745	NASDAQ	ON	Mon, Apr 18, 2022	52.96	55.43	52.83	54.57
2744	NASDAQ	ON	Thu, Apr 14, 2022	54.33	54.52	53.24	53.26
2743	NASDAQ	ON	Wed, Apr 13, 2022	53.45	54.86	52.80	54.25
2742	NASDAQ	ON	Tue, Apr 12, 2022	54.00	55.04	52.81	53.14
2741	NASDAQ	ON	Mon, Apr 11, 2022	51.78	53.98	51.55	52.33
2740	NASDAQ	ON	Fri, Apr 8, 2022	53.44	54.00	52.15	52.73
2739	NASDAQ	ON	Thu, Apr 7, 2022	54.07	55.15	52.70	54.09
2738	NASDAQ	ON	Wed, Apr 6, 2022	54.53	54.98	53.01	53.70
2737	NASDAQ	ON	Tue, Apr 5, 2022	59.00	59.25	55.57	55.70
2736	NASDAQ	ON	Mon, Apr 4, 2022	60.03	60.70	58.63	59.59
2735	NASDAQ	ON	Fri, Apr 1, 2022	63.17	63.31	58.51	59.63
2734	NASDAQ	ON	Thu, Mar 31, 2022	64.39	65.38	62.53	62.61
2733	NASDAQ	ON	Wed, Mar 30, 2022	67.18	67.18	64.05	64.43
2732	NASDAQ	ON	Tue, Mar 29, 2022	67.15	68.70	65.72	67.36
2731	NASDAQ	ON	Mon, Mar 28, 2022	63.67	65.40	62.96	65.32
2730	NASDAQ	ON	Fri, Mar 25, 2022	63.60	63.95	61.73	63.81
2729	NASDAQ	ON	Thu, Mar 24, 2022	61.19	63.77	60.44	63.58
2728	NASDAQ	ON	Wed, Mar 23, 2022	61.90	62.25	60.08	60.39
2727	NASDAQ	ON	Tue, Mar 22, 2022	61.68	63.31	60.93	62.18
2726	NASDAQ	ON	Mon, Mar 21, 2022	61.13	62.72	60.66	61.93
2725	NASDAQ	ON	Fri, Mar 18, 2022	60.02	62.36	59.71	61.93
2724	NASDAQ	ON	Thu, Mar 17, 2022	59.31	60.79	58.50	60.76
2723	NASDAQ	ON	Wed, Mar 16, 2022	57.77	60.66	57.31	60.11
2722	NASDAQ	ON	Tue, Mar 15, 2022	53.62	56.82	53.15	56.66
2721	NASDAQ	ON	Mon, Mar 14, 2022	55.40	56.22	53.28	53.91
2720	NASDAQ	ON	Fri, Mar 11, 2022	58.39	58.70	55.81	55.89
2719	NASDAQ	ON	Thu, Mar 10, 2022	57.07	58.00	56.00	57.63
2718	NASDAQ	ON	Wed, Mar 9, 2022	58.38	58.94	57.14	58.43
2717	NASDAQ	ON	Tue, Mar 8, 2022	54.26	58.43	53.01	55.79
2716	NASDAQ	ON	Mon, Mar 7, 2022	58.10	58.89	53.50	53.52
2715	NASDAQ	ON	Fri, Mar 4, 2022	60.18	61.01	57.27	58.33
2714	NASDAQ	ON	Thu, Mar 3, 2022	62.29	63.30	61.17	61.51
2713	NASDAQ	ON	Wed, Mar 2, 2022	60.55	63.33	60.33	62.87
2712	NASDAQ	ON	Tue, Mar 1, 2022	62.51	63.42	58.91	59.65
2711	NASDAQ	ON	Mon, Feb 28, 2022	61.82	63.12	61.03	62.61
2710	NASDAQ	ON	Fri, Feb 25, 2022	61.00	63.56	60.03	63.50
2709	NASDAQ	ON	Thu, Feb 24, 2022	54.88	61.29	54.47	61.08
2708	NASDAQ	ON	Wed, Feb 23, 2022	59.48	61.13	57.55	57.75
2707	NASDAQ	ON	Tue, Feb 22, 2022	58.81	60.88	57.35	58.44
2706	NASDAQ	ON	Fri, Feb 18, 2022	60.36	61.26	59.21	60.20
2705	NASDAQ	ON	Thu, Feb 17, 2022	61.79	61.99	59.98	60.19
2704	NASDAQ	ON	Wed, Feb 16, 2022	61.37	63.80	60.86	63.11
2703	NASDAQ	ON	Tue, Feb 15, 2022	59.89	62.33	59.89	62.24
2702	NASDAQ	ON	Mon, Feb 14, 2022	59.30	60.70	57.86	58.66
2701	NASDAQ	ON	Fri, Feb 11, 2022	63.43	63.72	58.31	58.97
2700	NASDAQ	ON	Thu, Feb 10, 2022	65.60	67.01	62.97	63.42
2699	NASDAQ	ON	Wed, Feb 9, 2022	66.27	67.13	64.63	67.08
2698	NASDAQ	ON	Tue, Feb 8, 2022	62.13	66.66	61.62	65.97
2697	NASDAQ	ON	Mon, Feb 7, 2022	59.88	64.22	59.31	62.26
2696	NASDAQ	ON	Fri, Feb 4, 2022	56.43	57.90	55.25	57.42
2695	NASDAQ	ON	Thu, Feb 3, 2022	58.76	59.56	56.15	56.21
2694	NASDAQ	ON	Wed, Feb 2, 2022	60.60	61.33	59.20	61.08
2693	NASDAQ	ON	Tue, Feb 1, 2022	59.33	59.74	57.75	59.65
2692	NASDAQ	ON	Mon, Jan 31, 2022	54.97	59.02	54.60	59.00
2691	NASDAQ	ON	Fri, Jan 28, 2022	53.12	54.22	51.26	53.76
2690	NASDAQ	ON	Thu, Jan 27, 2022	56.40	58.00	53.06	53.67
2689	NASDAQ	ON	Wed, Jan 26, 2022	56.06	58.62	54.74	55.76
2688	NASDAQ	ON	Tue, Jan 25, 2022	53.27	55.42	52.97	53.32
2687	NASDAQ	ON	Mon, Jan 24, 2022	53.15	55.47	51.02	55.34
2686	NASDAQ	ON	Fri, Jan 21, 2022	55.20	57.58	54.60	54.73
2685	NASDAQ	ON	Thu, Jan 20, 2022	59.43	59.78	55.41	55.54
2684	NASDAQ	ON	Wed, Jan 19, 2022	63.42	63.61	58.89	59.01
2683	NASDAQ	ON	Tue, Jan 18, 2022	64.06	65.10	62.87	63.03
2682	NASDAQ	ON	Fri, Jan 14, 2022	63.83	66.27	63.62	66.20
2681	NASDAQ	ON	Thu, Jan 13, 2022	67.52	68.20	64.47	64.64
2680	NASDAQ	ON	Wed, Jan 12, 2022	66.86	68.02	65.97	66.49
2679	NASDAQ	ON	Tue, Jan 11, 2022	65.07	66.18	64.50	65.93
2678	NASDAQ	ON	Mon, Jan 10, 2022	63.01	65.21	61.67	65.12
2677	NASDAQ	ON	Fri, Jan 7, 2022	67.50	68.48	64.18	64.56
2676	NASDAQ	ON	Thu, Jan 6, 2022	67.42	68.56	65.90	67.25
2675	NASDAQ	ON	Wed, Jan 5, 2022	69.66	70.60	66.97	67.42
2674	NASDAQ	ON	Tue, Jan 4, 2022	70.55	71.26	67.33	70.95
2673	NASDAQ	ON	Mon, Jan 3, 2022	68.53	70.33	67.77	70.17
2672	NASDAQ	ON	Fri, Dec 31, 2021	67.78	68.66	67.78	67.92
2671	NASDAQ	ON	Thu, Dec 30, 2021	68.85	69.13	67.44	67.61
2670	NASDAQ	ON	Wed, Dec 29, 2021	68.36	69.45	68.29	68.93
2669	NASDAQ	ON	Tue, Dec 28, 2021	69.91	70.27	68.15	68.32
2668	NASDAQ	ON	Mon, Dec 27, 2021	67.16	69.84	67.16	69.78
2667	NASDAQ	ON	Thu, Dec 23, 2021	65.96	67.27	65.50	66.76
2666	NASDAQ	ON	Wed, Dec 22, 2021	64.40	65.55	63.64	65.53
2665	NASDAQ	ON	Tue, Dec 21, 2021	62.34	64.90	62.34	64.79
2664	NASDAQ	ON	Mon, Dec 20, 2021	60.64	61.39	59.95	60.94
2663	NASDAQ	ON	Fri, Dec 17, 2021	60.20	62.56	59.93	61.99
2662	NASDAQ	ON	Thu, Dec 16, 2021	65.45	65.88	59.91	60.84
2661	NASDAQ	ON	Wed, Dec 15, 2021	63.59	65.42	61.45	65.28
2660	NASDAQ	ON	Tue, Dec 14, 2021	61.60	63.13	61.21	62.98
2659	NASDAQ	ON	Mon, Dec 13, 2021	65.59	65.91	62.55	62.58
2658	NASDAQ	ON	Fri, Dec 10, 2021	64.45	65.45	63.71	65.26
2657	NASDAQ	ON	Thu, Dec 9, 2021	64.11	65.25	62.87	63.30
2656	NASDAQ	ON	Wed, Dec 8, 2021	64.64	64.80	63.22	64.24
2655	NASDAQ	ON	Tue, Dec 7, 2021	63.58	66.79	63.17	65.45
2654	NASDAQ	ON	Mon, Dec 6, 2021	64.05	64.05	59.54	61.92
2653	NASDAQ	ON	Fri, Dec 3, 2021	64.47	65.99	62.62	64.05
2652	NASDAQ	ON	Thu, Dec 2, 2021	60.16	62.94	60.00	62.54
2651	NASDAQ	ON	Wed, Dec 1, 2021	63.05	65.47	61.63	61.70
2650	NASDAQ	ON	Tue, Nov 30, 2021	62.64	63.90	61.00	61.43
2649	NASDAQ	ON	Mon, Nov 29, 2021	61.23	63.18	61.23	63.02
2648	NASDAQ	ON	Fri, Nov 26, 2021	60.43	61.07	59.15	60.30
2647	NASDAQ	ON	Wed, Nov 24, 2021	60.65	62.54	59.61	62.37
2646	NASDAQ	ON	Tue, Nov 23, 2021	61.69	61.99	60.53	61.54
2645	NASDAQ	ON	Mon, Nov 22, 2021	64.04	64.04	61.36	61.71
2644	NASDAQ	ON	Fri, Nov 19, 2021	63.10	63.92	62.22	63.34
2643	NASDAQ	ON	Thu, Nov 18, 2021	63.48	63.96	62.31	63.46
2642	NASDAQ	ON	Wed, Nov 17, 2021	62.15	62.56	61.27	62.40
2641	NASDAQ	ON	Tue, Nov 16, 2021	58.88	62.30	58.62	62.13
2640	NASDAQ	ON	Mon, Nov 15, 2021	59.60	60.37	58.44	59.20
2639	NASDAQ	ON	Fri, Nov 12, 2021	58.73	59.15	58.03	58.60
2638	NASDAQ	ON	Thu, Nov 11, 2021	57.92	59.24	57.57	58.20
2637	NASDAQ	ON	Wed, Nov 10, 2021	56.85	57.85	56.12	56.82
2636	NASDAQ	ON	Tue, Nov 9, 2021	58.91	59.10	57.39	58.20
2635	NASDAQ	ON	Mon, Nov 8, 2021	59.95	60.16	58.60	58.72
2634	NASDAQ	ON	Fri, Nov 5, 2021	60.00	61.52	58.24	59.13
2633	NASDAQ	ON	Thu, Nov 4, 2021	58.27	59.90	57.54	59.86
2632	NASDAQ	ON	Wed, Nov 3, 2021	57.38	58.56	56.97	57.85
2631	NASDAQ	ON	Tue, Nov 2, 2021	55.98	57.24	55.27	57.14
2630	NASDAQ	ON	Mon, Nov 1, 2021	53.75	55.57	51.33	54.99
2629	NASDAQ	ON	Fri, Oct 29, 2021	46.25	48.22	46.21	48.07
2628	NASDAQ	ON	Thu, Oct 28, 2021	45.67	47.57	45.36	47.10
2627	NASDAQ	ON	Wed, Oct 27, 2021	44.09	45.49	43.75	44.55
2626	NASDAQ	ON	Tue, Oct 26, 2021	46.82	46.82	45.05	45.14
2625	NASDAQ	ON	Mon, Oct 25, 2021	46.24	46.61	45.91	46.22
2624	NASDAQ	ON	Fri, Oct 22, 2021	46.35	46.87	45.89	45.97
2623	NASDAQ	ON	Thu, Oct 21, 2021	45.24	46.37	45.24	46.32
2622	NASDAQ	ON	Wed, Oct 20, 2021	44.90	45.93	44.90	45.56
2621	NASDAQ	ON	Tue, Oct 19, 2021	44.25	45.16	43.90	44.95
2620	NASDAQ	ON	Mon, Oct 18, 2021	43.10	44.22	43.00	44.16
2619	NASDAQ	ON	Fri, Oct 15, 2021	43.22	43.76	43.07	43.33
2618	NASDAQ	ON	Thu, Oct 14, 2021	42.60	43.18	42.52	43.01
2617	NASDAQ	ON	Wed, Oct 13, 2021	42.36	42.87	41.88	41.90
2616	NASDAQ	ON	Tue, Oct 12, 2021	43.76	43.85	42.06	42.35
2615	NASDAQ	ON	Mon, Oct 11, 2021	44.04	44.85	43.34	43.35
2614	NASDAQ	ON	Fri, Oct 8, 2021	45.68	45.76	44.42	44.48
2613	NASDAQ	ON	Thu, Oct 7, 2021	45.22	46.40	45.22	45.39
2612	NASDAQ	ON	Wed, Oct 6, 2021	44.78	45.40	44.36	44.70
2611	NASDAQ	ON	Tue, Oct 5, 2021	45.50	46.19	45.00	45.64
2610	NASDAQ	ON	Mon, Oct 4, 2021	45.31	45.60	44.65	44.89
2609	NASDAQ	ON	Fri, Oct 1, 2021	45.88	46.42	45.45	45.61
2608	NASDAQ	ON	Thu, Sep 30, 2021	46.24	46.77	45.68	45.77
2607	NASDAQ	ON	Wed, Sep 29, 2021	46.75	47.18	45.16	45.84
2606	NASDAQ	ON	Tue, Sep 28, 2021	48.34	48.46	46.96	47.33
2605	NASDAQ	ON	Mon, Sep 27, 2021	48.57	49.73	48.51	49.48
2604	NASDAQ	ON	Fri, Sep 24, 2021	49.00	49.65	48.87	49.29
2603	NASDAQ	ON	Thu, Sep 23, 2021	48.75	49.78	48.50	49.36
2602	NASDAQ	ON	Wed, Sep 22, 2021	48.08	48.79	47.78	48.60
2601	NASDAQ	ON	Tue, Sep 21, 2021	48.18	48.18	46.94	47.68
2600	NASDAQ	ON	Mon, Sep 20, 2021	47.31	47.68	46.76	47.67
2599	NASDAQ	ON	Fri, Sep 17, 2021	49.29	49.40	48.09	48.89
2598	NASDAQ	ON	Thu, Sep 16, 2021	48.93	49.71	48.38	49.40
2597	NASDAQ	ON	Wed, Sep 15, 2021	48.24	49.23	47.57	49.21
2596	NASDAQ	ON	Tue, Sep 14, 2021	48.05	48.46	47.27	47.85
2595	NASDAQ	ON	Mon, Sep 13, 2021	47.33	47.75	46.58	47.64
2594	NASDAQ	ON	Fri, Sep 10, 2021	46.40	47.59	46.06	46.89
2593	NASDAQ	ON	Thu, Sep 9, 2021	45.00	45.78	44.81	45.24
2592	NASDAQ	ON	Wed, Sep 8, 2021	45.07	45.42	44.41	44.85
2591	NASDAQ	ON	Tue, Sep 7, 2021	45.80	45.89	45.09	45.66
2590	NASDAQ	ON	Fri, Sep 3, 2021	45.40	46.40	45.22	45.71
2589	NASDAQ	ON	Thu, Sep 2, 2021	44.86	45.49	44.46	45.40
2588	NASDAQ	ON	Wed, Sep 1, 2021	44.62	45.26	44.24	44.68
2587	NASDAQ	ON	Tue, Aug 31, 2021	45.23	45.29	43.92	44.36
2586	NASDAQ	ON	Mon, Aug 30, 2021	45.92	45.97	45.00	45.27
2585	NASDAQ	ON	Fri, Aug 27, 2021	43.90	45.75	43.90	45.50
2584	NASDAQ	ON	Thu, Aug 26, 2021	43.53	44.72	43.42	44.03
2583	NASDAQ	ON	Wed, Aug 25, 2021	43.71	44.18	43.36	43.51
2582	NASDAQ	ON	Tue, Aug 24, 2021	42.74	43.95	42.70	43.60
2581	NASDAQ	ON	Mon, Aug 23, 2021	42.16	42.87	41.76	42.43
2580	NASDAQ	ON	Fri, Aug 20, 2021	41.08	42.02	41.08	41.50
2579	NASDAQ	ON	Thu, Aug 19, 2021	41.25	41.80	40.85	40.98
2578	NASDAQ	ON	Wed, Aug 18, 2021	41.69	42.93	41.41	41.75
2577	NASDAQ	ON	Tue, Aug 17, 2021	42.98	42.98	41.35	41.98
2576	NASDAQ	ON	Mon, Aug 16, 2021	43.20	43.48	42.63	43.41
2575	NASDAQ	ON	Fri, Aug 13, 2021	43.26	43.53	42.86	43.45
2574	NASDAQ	ON	Thu, Aug 12, 2021	44.50	44.50	43.23	43.40
2573	NASDAQ	ON	Wed, Aug 11, 2021	44.31	44.84	43.86	44.79
2572	NASDAQ	ON	Tue, Aug 10, 2021	45.42	45.50	44.13	44.39
2571	NASDAQ	ON	Mon, Aug 9, 2021	45.34	45.58	44.57	45.41
2570	NASDAQ	ON	Fri, Aug 6, 2021	45.23	45.60	44.49	45.28
2569	NASDAQ	ON	Thu, Aug 5, 2021	45.82	46.01	44.35	44.82
2568	NASDAQ	ON	Wed, Aug 4, 2021	45.25	46.29	45.25	45.67
2567	NASDAQ	ON	Tue, Aug 3, 2021	43.87	45.42	43.65	45.38
2566	NASDAQ	ON	Mon, Aug 2, 2021	42.93	45.18	42.29	43.64
2565	NASDAQ	ON	Fri, Jul 30, 2021	38.00	39.47	38.00	39.06
2564	NASDAQ	ON	Thu, Jul 29, 2021	37.47	38.89	37.41	38.61
2563	NASDAQ	ON	Wed, Jul 28, 2021	36.08	37.37	35.97	37.06
2562	NASDAQ	ON	Tue, Jul 27, 2021	36.31	36.46	34.81	35.82
2561	NASDAQ	ON	Mon, Jul 26, 2021	36.00	36.76	35.99	36.69
2560	NASDAQ	ON	Fri, Jul 23, 2021	36.30	36.45	35.56	36.35
2559	NASDAQ	ON	Thu, Jul 22, 2021	36.39	36.59	35.77	35.87
2558	NASDAQ	ON	Wed, Jul 21, 2021	35.92	37.04	35.86	36.87
2557	NASDAQ	ON	Tue, Jul 20, 2021	34.88	35.94	34.37	35.51
2556	NASDAQ	ON	Mon, Jul 19, 2021	34.56	35.05	34.01	34.79
2555	NASDAQ	ON	Fri, Jul 16, 2021	36.79	36.79	35.06	35.15
2554	NASDAQ	ON	Thu, Jul 15, 2021	37.36	37.47	35.67	36.30
2553	NASDAQ	ON	Wed, Jul 14, 2021	38.42	39.10	37.60	37.66
2552	NASDAQ	ON	Tue, Jul 13, 2021	38.31	38.36	37.85	37.92
2551	NASDAQ	ON	Mon, Jul 12, 2021	37.89	38.46	37.66	38.44
2550	NASDAQ	ON	Fri, Jul 9, 2021	37.11	37.86	36.56	37.75
2549	NASDAQ	ON	Thu, Jul 8, 2021	35.93	37.07	35.59	36.72
2548	NASDAQ	ON	Wed, Jul 7, 2021	38.56	38.56	36.97	37.07
2547	NASDAQ	ON	Tue, Jul 6, 2021	38.42	38.66	37.65	38.23
2546	NASDAQ	ON	Fri, Jul 2, 2021	38.27	38.46	37.96	38.40
2545	NASDAQ	ON	Thu, Jul 1, 2021	38.40	38.66	37.77	37.91
2544	NASDAQ	ON	Wed, Jun 30, 2021	38.70	38.74	37.95	38.28
2543	NASDAQ	ON	Tue, Jun 29, 2021	38.65	38.96	38.44	38.76
2542	NASDAQ	ON	Mon, Jun 28, 2021	37.86	38.76	37.63	38.66
2541	NASDAQ	ON	Fri, Jun 25, 2021	38.00	38.20	37.18	37.51
2540	NASDAQ	ON	Thu, Jun 24, 2021	37.14	37.84	37.14	37.76
2539	NASDAQ	ON	Wed, Jun 23, 2021	36.81	37.33	36.70	36.90
2538	NASDAQ	ON	Tue, Jun 22, 2021	36.43	36.91	35.97	36.84
2537	NASDAQ	ON	Mon, Jun 21, 2021	35.92	36.74	35.75	36.49
2536	NASDAQ	ON	Fri, Jun 18, 2021	36.35	36.47	35.17	35.78
2535	NASDAQ	ON	Thu, Jun 17, 2021	37.16	37.55	36.16	37.00
2534	NASDAQ	ON	Wed, Jun 16, 2021	37.56	37.92	36.89	37.29
2533	NASDAQ	ON	Tue, Jun 15, 2021	38.05	38.52	37.40	37.44
2532	NASDAQ	ON	Mon, Jun 14, 2021	37.86	38.58	37.47	38.32
2531	NASDAQ	ON	Fri, Jun 11, 2021	38.11	38.28	37.50	37.78
2530	NASDAQ	ON	Thu, Jun 10, 2021	37.28	38.26	37.22	37.77
2529	NASDAQ	ON	Wed, Jun 9, 2021	37.80	37.84	37.21	37.24
2528	NASDAQ	ON	Tue, Jun 8, 2021	38.34	38.49	37.05	37.59
2527	NASDAQ	ON	Mon, Jun 7, 2021	38.16	38.20	37.64	37.97
2526	NASDAQ	ON	Fri, Jun 4, 2021	38.17	38.52	37.96	38.21
2525	NASDAQ	ON	Thu, Jun 3, 2021	38.69	38.97	37.68	37.74
2524	NASDAQ	ON	Wed, Jun 2, 2021	39.80	39.84	39.23	39.39
2523	NASDAQ	ON	Tue, Jun 1, 2021	40.48	40.79	39.56	39.91
2522	NASDAQ	ON	Fri, May 28, 2021	40.40	40.53	39.84	40.04
2521	NASDAQ	ON	Thu, May 27, 2021	39.00	40.33	38.90	40.27
2520	NASDAQ	ON	Wed, May 26, 2021	39.20	39.50	38.66	39.00
2519	NASDAQ	ON	Tue, May 25, 2021	39.65	40.26	38.78	38.94
2518	NASDAQ	ON	Mon, May 24, 2021	38.57	39.50	38.45	39.34
2517	NASDAQ	ON	Fri, May 21, 2021	38.78	39.07	38.17	38.22
2516	NASDAQ	ON	Thu, May 20, 2021	37.66	38.73	37.59	38.53
2515	NASDAQ	ON	Wed, May 19, 2021	35.86	37.62	35.65	37.46
2514	NASDAQ	ON	Tue, May 18, 2021	37.16	37.33	36.66	36.69
2513	NASDAQ	ON	Mon, May 17, 2021	36.97	37.09	36.03	36.74
2512	NASDAQ	ON	Fri, May 14, 2021	36.92	38.00	36.67	37.45
2511	NASDAQ	ON	Thu, May 13, 2021	36.09	37.10	35.67	36.52
2510	NASDAQ	ON	Wed, May 12, 2021	37.40	37.70	35.34	35.67
2509	NASDAQ	ON	Tue, May 11, 2021	35.31	37.54	35.12	37.17
2508	NASDAQ	ON	Mon, May 10, 2021	38.71	38.71	36.95	37.02
2507	NASDAQ	ON	Fri, May 7, 2021	38.11	38.73	37.95	38.63
2506	NASDAQ	ON	Thu, May 6, 2021	37.40	37.69	36.38	37.59
2505	NASDAQ	ON	Wed, May 5, 2021	37.65	37.97	36.87	37.55
2504	NASDAQ	ON	Tue, May 4, 2021	37.97	37.99	36.22	37.25
2503	NASDAQ	ON	Mon, May 3, 2021	38.22	38.99	37.10	37.57
2502	NASDAQ	ON	Fri, Apr 30, 2021	40.15	40.54	38.75	39.00
2501	NASDAQ	ON	Thu, Apr 29, 2021	42.11	42.25	40.68	41.00
2500	NASDAQ	ON	Wed, Apr 28, 2021	43.11	43.20	41.34	41.45
2499	NASDAQ	ON	Tue, Apr 27, 2021	43.85	43.98	43.03	43.30
2498	NASDAQ	ON	Mon, Apr 26, 2021	42.78	43.94	42.59	43.80
2497	NASDAQ	ON	Fri, Apr 23, 2021	41.36	42.87	41.36	42.55
2496	NASDAQ	ON	Thu, Apr 22, 2021	41.86	41.90	40.57	40.93
2495	NASDAQ	ON	Wed, Apr 21, 2021	39.57	41.41	39.37	41.37
2494	NASDAQ	ON	Tue, Apr 20, 2021	40.90	40.97	39.38	39.70
2493	NASDAQ	ON	Mon, Apr 19, 2021	42.00	42.53	40.58	41.07
2492	NASDAQ	ON	Fri, Apr 16, 2021	42.63	42.77	42.07	42.18
2491	NASDAQ	ON	Thu, Apr 15, 2021	42.44	42.90	41.94	42.63
2490	NASDAQ	ON	Wed, Apr 14, 2021	41.59	43.17	41.44	42.10
2489	NASDAQ	ON	Tue, Apr 13, 2021	42.54	42.85	41.55	42.04
2488	NASDAQ	ON	Mon, Apr 12, 2021	42.42	42.70	41.66	42.40
2487	NASDAQ	ON	Fri, Apr 9, 2021	42.47	42.99	42.35	42.96
2486	NASDAQ	ON	Thu, Apr 8, 2021	43.30	43.59	42.70	43.06
2485	NASDAQ	ON	Wed, Apr 7, 2021	43.51	43.60	42.55	42.93
2484	NASDAQ	ON	Tue, Apr 6, 2021	43.75	44.59	43.05	43.57
2483	NASDAQ	ON	Mon, Apr 5, 2021	43.33	44.19	42.87	44.03
2482	NASDAQ	ON	Thu, Apr 1, 2021	42.25	42.94	41.72	42.89
2481	NASDAQ	ON	Wed, Mar 31, 2021	40.60	42.03	40.51	41.61
2480	NASDAQ	ON	Tue, Mar 30, 2021	39.00	40.11	39.00	39.87
2479	NASDAQ	ON	Mon, Mar 29, 2021	40.04	40.22	38.41	39.10
2478	NASDAQ	ON	Fri, Mar 26, 2021	38.45	40.73	38.32	40.64
2477	NASDAQ	ON	Thu, Mar 25, 2021	36.95	38.54	36.68	38.19
2476	NASDAQ	ON	Wed, Mar 24, 2021	39.07	39.64	38.10	38.12
2475	NASDAQ	ON	Tue, Mar 23, 2021	40.64	41.05	38.17	38.58
2474	NASDAQ	ON	Mon, Mar 22, 2021	40.69	41.70	40.43	40.82
2473	NASDAQ	ON	Fri, Mar 19, 2021	39.26	40.40	38.46	40.09
2472	NASDAQ	ON	Thu, Mar 18, 2021	41.15	41.31	39.04	39.14
2471	NASDAQ	ON	Wed, Mar 17, 2021	39.91	42.08	39.82	41.83
2470	NASDAQ	ON	Tue, Mar 16, 2021	39.55	41.65	39.31	40.66
2469	NASDAQ	ON	Mon, Mar 15, 2021	38.79	39.27	38.30	39.27
2468	NASDAQ	ON	Fri, Mar 12, 2021	37.78	38.63	37.32	38.49
2467	NASDAQ	ON	Thu, Mar 11, 2021	38.80	39.13	38.29	38.80
2466	NASDAQ	ON	Wed, Mar 10, 2021	38.37	38.92	37.36	37.55
2465	NASDAQ	ON	Tue, Mar 9, 2021	37.53	38.25	37.42	37.93
2464	NASDAQ	ON	Mon, Mar 8, 2021	38.94	39.45	35.89	35.99
2463	NASDAQ	ON	Fri, Mar 5, 2021	38.07	38.92	34.79	38.81
2462	NASDAQ	ON	Thu, Mar 4, 2021	39.42	39.99	36.45	37.04
2461	NASDAQ	ON	Wed, Mar 3, 2021	40.79	41.00	39.27	39.68
2460	NASDAQ	ON	Tue, Mar 2, 2021	42.35	42.36	40.39	40.43
2459	NASDAQ	ON	Mon, Mar 1, 2021	42.00	42.38	41.02	42.27
2458	NASDAQ	ON	Fri, Feb 26, 2021	38.50	40.62	37.77	40.27
2457	NASDAQ	ON	Thu, Feb 25, 2021	40.29	40.37	37.39	37.74
2456	NASDAQ	ON	Wed, Feb 24, 2021	40.01	40.77	39.28	40.66
2455	NASDAQ	ON	Tue, Feb 23, 2021	39.44	40.38	37.07	40.28
2454	NASDAQ	ON	Mon, Feb 22, 2021	41.64	42.16	40.15	40.44
2453	NASDAQ	ON	Fri, Feb 19, 2021	40.43	41.92	40.43	41.87
2452	NASDAQ	ON	Thu, Feb 18, 2021	40.44	40.63	39.35	39.87
2451	NASDAQ	ON	Wed, Feb 17, 2021	41.43	41.62	40.20	41.08
2450	NASDAQ	ON	Tue, Feb 16, 2021	42.00	42.33	41.47	41.85
2449	NASDAQ	ON	Fri, Feb 12, 2021	40.77	41.95	40.13	41.27
2448	NASDAQ	ON	Thu, Feb 11, 2021	40.21	40.54	38.97	40.45
2447	NASDAQ	ON	Wed, Feb 10, 2021	41.64	41.66	39.54	39.93
2446	NASDAQ	ON	Tue, Feb 9, 2021	39.51	40.88	39.27	40.61
2445	NASDAQ	ON	Mon, Feb 8, 2021	38.92	39.96	38.72	39.81
2444	NASDAQ	ON	Fri, Feb 5, 2021	38.60	38.80	38.10	38.39
2443	NASDAQ	ON	Thu, Feb 4, 2021	36.91	38.16	36.80	38.11
2442	NASDAQ	ON	Wed, Feb 3, 2021	37.03	37.46	36.29	36.90
2441	NASDAQ	ON	Tue, Feb 2, 2021	37.53	37.90	36.47	36.85
2440	NASDAQ	ON	Mon, Feb 1, 2021	36.40	37.21	35.64	36.71
2439	NASDAQ	ON	Fri, Jan 29, 2021	35.25	35.63	34.41	34.49
2438	NASDAQ	ON	Thu, Jan 28, 2021	35.35	36.17	34.64	35.25
2437	NASDAQ	ON	Wed, Jan 27, 2021	35.05	35.15	33.78	34.07
2436	NASDAQ	ON	Tue, Jan 26, 2021	37.28	37.29	36.09	36.10
2435	NASDAQ	ON	Mon, Jan 25, 2021	37.60	37.74	36.10	36.97
2434	NASDAQ	ON	Fri, Jan 22, 2021	37.45	37.67	36.90	37.30
2433	NASDAQ	ON	Thu, Jan 21, 2021	38.61	38.66	37.56	37.84
2432	NASDAQ	ON	Wed, Jan 20, 2021	39.15	39.43	37.69	37.94
2431	NASDAQ	ON	Tue, Jan 19, 2021	37.73	38.71	37.43	38.52
2430	NASDAQ	ON	Fri, Jan 15, 2021	37.86	38.12	36.10	36.71
2429	NASDAQ	ON	Thu, Jan 14, 2021	37.25	38.25	37.12	37.90
2428	NASDAQ	ON	Wed, Jan 13, 2021	36.82	37.32	36.61	36.99
2427	NASDAQ	ON	Tue, Jan 12, 2021	36.35	36.94	36.02	36.41
2426	NASDAQ	ON	Mon, Jan 11, 2021	34.91	36.27	34.91	36.05
2425	NASDAQ	ON	Fri, Jan 8, 2021	36.11	36.60	35.12	35.52
2424	NASDAQ	ON	Thu, Jan 7, 2021	34.49	35.45	34.44	35.36
2423	NASDAQ	ON	Wed, Jan 6, 2021	33.29	34.77	33.29	34.06
2422	NASDAQ	ON	Tue, Jan 5, 2021	32.52	33.28	32.49	33.22
2421	NASDAQ	ON	Mon, Jan 4, 2021	33.05	33.64	32.32	32.67
2420	NASDAQ	ON	Thu, Dec 31, 2020	32.50	32.93	32.29	32.73
2419	NASDAQ	ON	Wed, Dec 30, 2020	31.87	32.57	31.86	32.48
2418	NASDAQ	ON	Tue, Dec 29, 2020	32.22	32.23	31.26	31.66
2417	NASDAQ	ON	Mon, Dec 28, 2020	32.15	32.54	31.89	31.95
2416	NASDAQ	ON	Thu, Dec 24, 2020	32.00	32.16	31.70	31.99
2415	NASDAQ	ON	Wed, Dec 23, 2020	32.25	32.43	31.76	31.80
2414	NASDAQ	ON	Tue, Dec 22, 2020	31.93	32.05	31.54	31.85
2413	NASDAQ	ON	Mon, Dec 21, 2020	31.14	31.67	30.78	31.58
2412	NASDAQ	ON	Fri, Dec 18, 2020	31.67	32.10	31.31	31.54
2411	NASDAQ	ON	Thu, Dec 17, 2020	31.76	31.84	31.31	31.60
2410	NASDAQ	ON	Wed, Dec 16, 2020	31.38	31.43	30.59	31.11
2409	NASDAQ	ON	Tue, Dec 15, 2020	31.47	31.48	31.14	31.37
2408	NASDAQ	ON	Mon, Dec 14, 2020	31.27	31.47	30.63	30.82
2407	NASDAQ	ON	Fri, Dec 11, 2020	30.45	30.80	30.20	30.66
2406	NASDAQ	ON	Thu, Dec 10, 2020	30.80	31.10	30.42	30.54
2405	NASDAQ	ON	Wed, Dec 9, 2020	31.30	31.77	30.41	30.67
2404	NASDAQ	ON	Tue, Dec 8, 2020	31.95	32.60	31.24	31.39
2403	NASDAQ	ON	Mon, Dec 7, 2020	30.03	30.76	29.88	30.58
2402	NASDAQ	ON	Fri, Dec 4, 2020	29.46	30.04	29.15	29.92
2401	NASDAQ	ON	Thu, Dec 3, 2020	29.17	29.75	29.03	29.10
2400	NASDAQ	ON	Wed, Dec 2, 2020	28.86	29.13	28.74	28.96
2399	NASDAQ	ON	Tue, Dec 1, 2020	29.05	29.63	28.98	29.27
2398	NASDAQ	ON	Mon, Nov 30, 2020	28.79	28.99	28.34	28.75
2397	NASDAQ	ON	Fri, Nov 27, 2020	29.29	29.43	28.55	28.65
2396	NASDAQ	ON	Wed, Nov 25, 2020	28.37	29.12	28.09	28.58
2395	NASDAQ	ON	Tue, Nov 24, 2020	29.06	29.06	28.27	28.61
2394	NASDAQ	ON	Mon, Nov 23, 2020	27.77	28.58	27.62	28.41
2393	NASDAQ	ON	Fri, Nov 20, 2020	27.94	28.17	27.40	27.44
2392	NASDAQ	ON	Thu, Nov 19, 2020	27.42	27.94	27.32	27.85
2391	NASDAQ	ON	Wed, Nov 18, 2020	28.13	28.44	27.55	27.60
2390	NASDAQ	ON	Tue, Nov 17, 2020	28.27	28.40	27.74	28.16
2389	NASDAQ	ON	Mon, Nov 16, 2020	28.50	28.77	28.05	28.58
2388	NASDAQ	ON	Fri, Nov 13, 2020	27.95	28.40	27.79	28.06
2387	NASDAQ	ON	Thu, Nov 12, 2020	27.78	27.95	27.22	27.48
2386	NASDAQ	ON	Wed, Nov 11, 2020	27.31	28.40	27.31	27.93
2385	NASDAQ	ON	Tue, Nov 10, 2020	27.50	27.91	26.94	27.09
2384	NASDAQ	ON	Mon, Nov 9, 2020	28.00	28.80	27.49	27.53
2383	NASDAQ	ON	Fri, Nov 6, 2020	26.49	27.08	26.26	26.58
2382	NASDAQ	ON	Thu, Nov 5, 2020	26.38	26.66	25.99	26.45
2381	NASDAQ	ON	Wed, Nov 4, 2020	25.25	26.30	25.05	25.89
2380	NASDAQ	ON	Tue, Nov 3, 2020	25.03	25.37	24.71	25.05
2379	NASDAQ	ON	Mon, Nov 2, 2020	24.31	24.84	23.86	24.36
2378	NASDAQ	ON	Fri, Oct 30, 2020	24.99	25.26	24.56	25.09
2377	NASDAQ	ON	Thu, Oct 29, 2020	24.57	25.61	24.51	25.19
2376	NASDAQ	ON	Wed, Oct 28, 2020	24.62	24.75	24.23	24.54
2375	NASDAQ	ON	Tue, Oct 27, 2020	25.45	25.58	25.04	25.17
2374	NASDAQ	ON	Mon, Oct 26, 2020	25.77	25.87	25.19	25.55
2373	NASDAQ	ON	Fri, Oct 23, 2020	26.04	26.24	25.78	26.16
2372	NASDAQ	ON	Thu, Oct 22, 2020	25.69	26.00	25.46	25.92
2371	NASDAQ	ON	Wed, Oct 21, 2020	26.21	26.25	25.51	25.53
2370	NASDAQ	ON	Tue, Oct 20, 2020	26.07	26.44	25.91	26.10
2369	NASDAQ	ON	Mon, Oct 19, 2020	26.11	26.59	25.96	26.21
2368	NASDAQ	ON	Fri, Oct 16, 2020	26.48	26.53	26.02	26.07
2367	NASDAQ	ON	Thu, Oct 15, 2020	25.28	26.12	25.08	26.07
2366	NASDAQ	ON	Wed, Oct 14, 2020	26.00	26.12	25.67	25.93
2365	NASDAQ	ON	Tue, Oct 13, 2020	26.36	26.41	25.76	25.91
2364	NASDAQ	ON	Mon, Oct 12, 2020	26.52	26.58	26.25	26.51
2363	NASDAQ	ON	Fri, Oct 9, 2020	26.10	26.84	25.51	26.35
2362	NASDAQ	ON	Thu, Oct 8, 2020	25.04	26.06	24.90	26.04
2361	NASDAQ	ON	Wed, Oct 7, 2020	23.37	23.53	23.22	23.35
2360	NASDAQ	ON	Tue, Oct 6, 2020	23.18	23.49	22.67	22.89
2359	NASDAQ	ON	Mon, Oct 5, 2020	22.78	23.19	22.71	23.15
2358	NASDAQ	ON	Fri, Oct 2, 2020	21.95	22.93	21.91	22.44
2357	NASDAQ	ON	Thu, Oct 1, 2020	22.40	23.37	22.35	22.91
2356	NASDAQ	ON	Wed, Sep 30, 2020	21.70	22.07	21.61	21.69
2355	NASDAQ	ON	Tue, Sep 29, 2020	21.60	21.96	21.55	21.78
2354	NASDAQ	ON	Mon, Sep 28, 2020	20.97	21.75	20.81	21.73
2353	NASDAQ	ON	Fri, Sep 25, 2020	20.16	20.54	19.75	20.49
2352	NASDAQ	ON	Thu, Sep 24, 2020	19.92	20.71	19.79	20.31
2351	NASDAQ	ON	Wed, Sep 23, 2020	20.90	21.06	20.06	20.08
2350	NASDAQ	ON	Tue, Sep 22, 2020	20.97	21.00	20.51	20.82
2349	NASDAQ	ON	Mon, Sep 21, 2020	21.01	21.03	20.41	20.61
2348	NASDAQ	ON	Fri, Sep 18, 2020	22.09	22.09	21.24	21.42
2347	NASDAQ	ON	Thu, Sep 17, 2020	21.50	22.17	21.40	21.90
2346	NASDAQ	ON	Wed, Sep 16, 2020	22.33	22.69	22.00	22.05
2345	NASDAQ	ON	Tue, Sep 15, 2020	22.21	22.26	21.91	22.02
2344	NASDAQ	ON	Mon, Sep 14, 2020	21.96	22.15	21.65	22.01
2343	NASDAQ	ON	Fri, Sep 11, 2020	21.91	22.03	21.32	21.58
2342	NASDAQ	ON	Thu, Sep 10, 2020	21.50	22.26	21.50	21.52
2341	NASDAQ	ON	Wed, Sep 9, 2020	21.52	21.99	21.19	21.82
2340	NASDAQ	ON	Tue, Sep 8, 2020	21.77	21.99	20.91	20.93
2339	NASDAQ	ON	Fri, Sep 4, 2020	21.44	23.12	21.37	22.68
2338	NASDAQ	ON	Thu, Sep 3, 2020	22.07	22.17	21.34	21.45
2337	NASDAQ	ON	Wed, Sep 2, 2020	21.80	22.46	21.66	22.38
2336	NASDAQ	ON	Tue, Sep 1, 2020	21.50	21.77	21.21	21.75
2335	NASDAQ	ON	Mon, Aug 31, 2020	21.88	21.99	21.35	21.37
2334	NASDAQ	ON	Fri, Aug 28, 2020	21.44	22.14	21.03	22.03
2333	NASDAQ	ON	Thu, Aug 27, 2020	21.77	21.83	21.18	21.33
2332	NASDAQ	ON	Wed, Aug 26, 2020	21.59	21.75	21.33	21.68
2331	NASDAQ	ON	Tue, Aug 25, 2020	21.48	21.72	21.24	21.59
2330	NASDAQ	ON	Mon, Aug 24, 2020	21.08	21.39	20.97	21.39
2329	NASDAQ	ON	Fri, Aug 21, 2020	21.00	21.00	20.71	20.91
2328	NASDAQ	ON	Thu, Aug 20, 2020	21.30	21.52	21.03	21.06
2327	NASDAQ	ON	Wed, Aug 19, 2020	21.69	21.88	21.46	21.66
2326	NASDAQ	ON	Tue, Aug 18, 2020	22.14	22.15	21.73	21.75
2325	NASDAQ	ON	Mon, Aug 17, 2020	22.26	22.34	21.80	21.96
2324	NASDAQ	ON	Fri, Aug 14, 2020	22.31	22.31	21.55	22.04
2323	NASDAQ	ON	Thu, Aug 13, 2020	22.28	22.42	21.82	21.90
2322	NASDAQ	ON	Wed, Aug 12, 2020	22.35	22.44	22.06	22.38
2321	NASDAQ	ON	Tue, Aug 11, 2020	22.08	23.11	21.95	22.19
2320	NASDAQ	ON	Mon, Aug 10, 2020	20.96	22.09	20.89	21.92
2319	NASDAQ	ON	Fri, Aug 7, 2020	21.13	21.34	20.45	20.84
2318	NASDAQ	ON	Thu, Aug 6, 2020	21.15	21.21	20.87	21.13
2317	NASDAQ	ON	Wed, Aug 5, 2020	21.50	21.50	20.90	21.26
2316	NASDAQ	ON	Tue, Aug 4, 2020	21.28	21.74	21.20	21.69
2315	NASDAQ	ON	Mon, Aug 3, 2020	20.71	21.30	20.65	21.24
2314	NASDAQ	ON	Fri, Jul 31, 2020	20.84	20.87	20.32	20.60
2313	NASDAQ	ON	Thu, Jul 30, 2020	20.46	20.79	20.27	20.77
2312	NASDAQ	ON	Wed, Jul 29, 2020	20.70	21.06	20.70	20.96
2311	NASDAQ	ON	Tue, Jul 28, 2020	20.79	21.17	20.48	20.50
2310	NASDAQ	ON	Mon, Jul 27, 2020	20.78	21.31	20.68	21.28
2309	NASDAQ	ON	Fri, Jul 24, 2020	20.39	20.95	20.29	20.47
2308	NASDAQ	ON	Thu, Jul 23, 2020	21.31	21.46	20.61	20.86
2307	NASDAQ	ON	Wed, Jul 22, 2020	21.76	22.05	21.30	21.45
2306	NASDAQ	ON	Tue, Jul 21, 2020	21.83	22.08	21.61	21.66
2305	NASDAQ	ON	Mon, Jul 20, 2020	21.29	21.67	21.08	21.63
2304	NASDAQ	ON	Fri, Jul 17, 2020	21.48	21.55	21.18	21.19
2303	NASDAQ	ON	Thu, Jul 16, 2020	21.01	21.52	20.82	21.34
2302	NASDAQ	ON	Wed, Jul 15, 2020	21.18	21.64	20.71	21.53
2301	NASDAQ	ON	Tue, Jul 14, 2020	20.41	20.74	19.77	20.69
2300	NASDAQ	ON	Mon, Jul 13, 2020	21.25	21.54	20.53	20.55
2299	NASDAQ	ON	Fri, Jul 10, 2020	20.81	21.00	20.35	20.49
2298	NASDAQ	ON	Thu, Jul 9, 2020	20.08	20.96	19.37	20.76
2297	NASDAQ	ON	Wed, Jul 8, 2020	19.39	19.98	19.16	19.97
2296	NASDAQ	ON	Tue, Jul 7, 2020	19.44	19.67	19.16	19.27
2295	NASDAQ	ON	Mon, Jul 6, 2020	19.60	19.84	19.41	19.66
2294	NASDAQ	ON	Thu, Jul 2, 2020	19.40	19.73	19.06	19.18
2293	NASDAQ	ON	Wed, Jul 1, 2020	20.17	20.18	19.03	19.05
2292	NASDAQ	ON	Tue, Jun 30, 2020	19.59	19.95	19.50	19.82
2291	NASDAQ	ON	Mon, Jun 29, 2020	19.16	19.74	18.75	19.52
2290	NASDAQ	ON	Fri, Jun 26, 2020	19.31	19.40	18.84	19.09
2289	NASDAQ	ON	Thu, Jun 25, 2020	19.09	19.50	18.91	19.48
2288	NASDAQ	ON	Wed, Jun 24, 2020	19.83	19.95	19.14	19.29
2287	NASDAQ	ON	Tue, Jun 23, 2020	20.38	20.45	20.10	20.18
2286	NASDAQ	ON	Mon, Jun 22, 2020	19.34	19.62	19.04	19.59
2285	NASDAQ	ON	Fri, Jun 19, 2020	20.11	20.18	19.26	19.39
2284	NASDAQ	ON	Thu, Jun 18, 2020	19.64	19.86	19.44	19.62
2283	NASDAQ	ON	Wed, Jun 17, 2020	20.12	20.38	19.77	19.79
2282	NASDAQ	ON	Tue, Jun 16, 2020	20.25	20.47	19.48	19.94
2281	NASDAQ	ON	Mon, Jun 15, 2020	18.18	19.60	18.05	19.56
2280	NASDAQ	ON	Fri, Jun 12, 2020	19.10	19.49	18.45	18.99
2279	NASDAQ	ON	Thu, Jun 11, 2020	18.31	18.99	18.12	18.13
2278	NASDAQ	ON	Wed, Jun 10, 2020	20.09	20.16	19.30	19.46
2277	NASDAQ	ON	Tue, Jun 9, 2020	20.67	20.70	20.03	20.17
2276	NASDAQ	ON	Mon, Jun 8, 2020	20.52	21.38	20.49	20.82
2275	NASDAQ	ON	Fri, Jun 5, 2020	19.80	20.61	19.68	20.16
2274	NASDAQ	ON	Thu, Jun 4, 2020	18.88	19.22	18.44	18.98
2273	NASDAQ	ON	Wed, Jun 3, 2020	17.66	18.99	17.60	18.83
2272	NASDAQ	ON	Tue, Jun 2, 2020	16.87	17.44	16.82	17.14
2271	NASDAQ	ON	Mon, Jun 1, 2020	16.48	16.87	16.34	16.78
2270	NASDAQ	ON	Fri, May 29, 2020	16.04	16.71	15.91	16.49
2269	NASDAQ	ON	Thu, May 28, 2020	17.27	17.27	16.00	16.06
2268	NASDAQ	ON	Wed, May 27, 2020	16.78	17.48	16.42	17.44
2267	NASDAQ	ON	Tue, May 26, 2020	16.34	16.85	16.22	16.68
2266	NASDAQ	ON	Fri, May 22, 2020	15.76	15.77	15.28	15.74
2265	NASDAQ	ON	Thu, May 21, 2020	16.20	16.44	15.57	15.63
2264	NASDAQ	ON	Wed, May 20, 2020	15.92	16.31	15.91	16.27
2263	NASDAQ	ON	Tue, May 19, 2020	15.54	15.91	15.12	15.48
2262	NASDAQ	ON	Mon, May 18, 2020	14.83	15.70	14.83	15.61
2261	NASDAQ	ON	Fri, May 15, 2020	14.02	14.52	13.98	14.15
2260	NASDAQ	ON	Thu, May 14, 2020	13.75	14.74	13.49	14.72
2259	NASDAQ	ON	Wed, May 13, 2020	15.15	15.15	13.90	14.05
2258	NASDAQ	ON	Tue, May 12, 2020	15.70	15.88	14.90	14.95
2257	NASDAQ	ON	Mon, May 11, 2020	15.75	16.60	15.64	15.66
2256	NASDAQ	ON	Fri, May 8, 2020	16.08	17.15	16.00	17.12
2255	NASDAQ	ON	Thu, May 7, 2020	15.76	16.11	15.74	15.98
2254	NASDAQ	ON	Wed, May 6, 2020	15.46	15.64	15.28	15.44
2253	NASDAQ	ON	Tue, May 5, 2020	15.34	15.72	15.07	15.15
2252	NASDAQ	ON	Mon, May 4, 2020	14.74	14.90	14.32	14.87
2251	NASDAQ	ON	Fri, May 1, 2020	15.41	15.68	14.88	15.12
2250	NASDAQ	ON	Thu, Apr 30, 2020	17.14	17.18	16.03	16.05
2249	NASDAQ	ON	Wed, Apr 29, 2020	16.45	17.27	16.41	17.25
2248	NASDAQ	ON	Tue, Apr 28, 2020	16.34	16.60	15.65	15.84
2247	NASDAQ	ON	Mon, Apr 27, 2020	14.84	15.45	14.81	15.39
2246	NASDAQ	ON	Fri, Apr 24, 2020	13.99	14.78	13.97	14.66
2245	NASDAQ	ON	Thu, Apr 23, 2020	14.18	14.37	13.83	13.92
2244	NASDAQ	ON	Wed, Apr 22, 2020	13.44	14.19	13.13	14.11
2243	NASDAQ	ON	Tue, Apr 21, 2020	13.05	13.22	12.70	12.83
2242	NASDAQ	ON	Mon, Apr 20, 2020	13.28	13.84	13.22	13.36
2241	NASDAQ	ON	Fri, Apr 17, 2020	13.96	14.17	13.54	13.73
2240	NASDAQ	ON	Thu, Apr 16, 2020	13.71	13.87	13.15	13.34
2239	NASDAQ	ON	Wed, Apr 15, 2020	13.84	14.00	13.32	13.62
2238	NASDAQ	ON	Tue, Apr 14, 2020	14.61	14.99	14.14	14.58
2237	NASDAQ	ON	Mon, Apr 13, 2020	13.91	14.26	13.44	14.21
2236	NASDAQ	ON	Thu, Apr 9, 2020	14.10	14.69	13.58	13.73
2235	NASDAQ	ON	Wed, Apr 8, 2020	13.07	13.80	12.71	13.73
2234	NASDAQ	ON	Tue, Apr 7, 2020	13.70	14.22	12.65	12.78
2233	NASDAQ	ON	Mon, Apr 6, 2020	11.70	12.96	11.65	12.87
2232	NASDAQ	ON	Fri, Apr 3, 2020	11.15	11.39	10.78	10.94
2231	NASDAQ	ON	Thu, Apr 2, 2020	10.96	11.77	10.61	11.27
2230	NASDAQ	ON	Wed, Apr 1, 2020	11.94	12.23	10.84	11.00
2229	NASDAQ	ON	Tue, Mar 31, 2020	13.00	13.49	12.28	12.44
2228	NASDAQ	ON	Mon, Mar 30, 2020	12.89	13.20	12.46	12.97
2227	NASDAQ	ON	Fri, Mar 27, 2020	13.50	13.50	12.85	12.71
2226	NASDAQ	ON	Thu, Mar 26, 2020	15.04	15.10	13.68	14.16
2225	NASDAQ	ON	Wed, Mar 25, 2020	14.08	15.21	13.06	14.79
2224	NASDAQ	ON	Tue, Mar 24, 2020	12.42	13.87	12.22	13.85
2223	NASDAQ	ON	Mon, Mar 23, 2020	11.06	11.67	10.27	11.49
2222	NASDAQ	ON	Fri, Mar 20, 2020	10.89	11.96	10.51	10.82
2221	NASDAQ	ON	Thu, Mar 19, 2020	8.36	10.70	8.27	10.51
2220	NASDAQ	ON	Wed, Mar 18, 2020	10.61	10.98	8.17	8.45
2219	NASDAQ	ON	Tue, Mar 17, 2020	12.10	12.69	10.68	11.55
2218	NASDAQ	ON	Mon, Mar 16, 2020	12.75	14.25	11.61	11.81
2217	NASDAQ	ON	Fri, Mar 13, 2020	13.83	14.49	12.95	14.49
2216	NASDAQ	ON	Thu, Mar 12, 2020	14.26	14.44	12.61	12.93
2215	NASDAQ	ON	Wed, Mar 11, 2020	16.42	16.50	15.00	15.07
2214	NASDAQ	ON	Tue, Mar 10, 2020	16.32	16.89	15.74	16.89
2213	NASDAQ	ON	Mon, Mar 9, 2020	16.12	16.77	15.51	15.53
2212	NASDAQ	ON	Fri, Mar 6, 2020	17.63	18.42	17.03	17.28
2211	NASDAQ	ON	Thu, Mar 5, 2020	18.19	18.52	17.73	17.83
2210	NASDAQ	ON	Wed, Mar 4, 2020	18.39	18.76	18.01	18.73
2209	NASDAQ	ON	Tue, Mar 3, 2020	18.73	19.13	18.00	18.13
2208	NASDAQ	ON	Mon, Mar 2, 2020	18.79	18.93	18.07	18.93
2207	NASDAQ	ON	Fri, Feb 28, 2020	16.93	18.78	16.91	18.66
2206	NASDAQ	ON	Thu, Feb 27, 2020	17.84	18.33	17.54	17.54
2205	NASDAQ	ON	Wed, Feb 26, 2020	18.82	19.09	18.26	18.36
2204	NASDAQ	ON	Tue, Feb 25, 2020	19.56	19.79	18.58	18.62
2203	NASDAQ	ON	Mon, Feb 24, 2020	19.29	19.58	19.11	19.35
2202	NASDAQ	ON	Fri, Feb 21, 2020	20.43	20.50	19.68	20.02
2201	NASDAQ	ON	Thu, Feb 20, 2020	20.74	20.89	20.24	20.60
2200	NASDAQ	ON	Wed, Feb 19, 2020	21.30	21.67	20.76	20.90
2199	NASDAQ	ON	Tue, Feb 18, 2020	21.21	21.32	21.00	21.11
2198	NASDAQ	ON	Fri, Feb 14, 2020	21.74	21.90	21.14	21.44
2197	NASDAQ	ON	Thu, Feb 13, 2020	21.22	21.81	21.11	21.63
2196	NASDAQ	ON	Wed, Feb 12, 2020	21.73	21.83	21.24	21.39
2195	NASDAQ	ON	Tue, Feb 11, 2020	20.71	21.56	20.69	21.40
2194	NASDAQ	ON	Mon, Feb 10, 2020	20.28	20.72	20.06	20.54
2193	NASDAQ	ON	Fri, Feb 7, 2020	20.91	20.93	20.22	20.45
2192	NASDAQ	ON	Thu, Feb 6, 2020	21.18	21.53	20.59	20.91
2191	NASDAQ	ON	Wed, Feb 5, 2020	20.36	21.23	20.01	21.15
2190	NASDAQ	ON	Tue, Feb 4, 2020	19.96	20.14	19.28	19.82
2189	NASDAQ	ON	Mon, Feb 3, 2020	21.45	21.82	19.85	19.91
2188	NASDAQ	ON	Fri, Jan 31, 2020	23.69	23.76	22.95	23.15
2187	NASDAQ	ON	Thu, Jan 30, 2020	23.59	23.99	23.21	23.94
2186	NASDAQ	ON	Wed, Jan 29, 2020	24.26	24.31	23.84	23.88
2185	NASDAQ	ON	Tue, Jan 28, 2020	24.05	24.31	23.71	24.17
2184	NASDAQ	ON	Mon, Jan 27, 2020	24.05	24.09	23.57	23.66
2183	NASDAQ	ON	Fri, Jan 24, 2020	25.76	25.83	24.72	24.99
2182	NASDAQ	ON	Thu, Jan 23, 2020	24.77	25.52	24.60	25.47
2181	NASDAQ	ON	Wed, Jan 22, 2020	25.07	25.28	24.79	24.79
2180	NASDAQ	ON	Tue, Jan 21, 2020	24.83	25.09	24.75	24.79
2179	NASDAQ	ON	Fri, Jan 17, 2020	25.08	25.18	24.81	25.00
2178	NASDAQ	ON	Thu, Jan 16, 2020	25.10	25.17	24.79	25.03
2177	NASDAQ	ON	Wed, Jan 15, 2020	25.45	25.45	24.75	24.88
2176	NASDAQ	ON	Tue, Jan 14, 2020	25.30	25.92	25.23	25.62
2175	NASDAQ	ON	Mon, Jan 13, 2020	24.76	25.34	24.76	25.32
2174	NASDAQ	ON	Fri, Jan 10, 2020	24.86	25.02	24.55	24.58
2173	NASDAQ	ON	Thu, Jan 9, 2020	25.13	25.19	24.56	24.86
2172	NASDAQ	ON	Wed, Jan 8, 2020	24.67	25.22	24.67	24.82
2171	NASDAQ	ON	Tue, Jan 7, 2020	24.49	25.15	24.39	24.66
2170	NASDAQ	ON	Mon, Jan 6, 2020	24.25	24.38	23.99	24.07
2169	NASDAQ	ON	Fri, Jan 3, 2020	24.48	25.00	24.23	24.69
2168	NASDAQ	ON	Thu, Jan 2, 2020	24.75	25.08	24.40	25.06
2167	NASDAQ	ON	Tue, Dec 31, 2019	24.25	24.48	24.10	24.38
2166	NASDAQ	ON	Mon, Dec 30, 2019	24.47	24.47	24.00	24.29
2165	NASDAQ	ON	Fri, Dec 27, 2019	24.61	24.68	24.39	24.49
2164	NASDAQ	ON	Thu, Dec 26, 2019	24.52	24.70	24.40	24.55
2163	NASDAQ	ON	Tue, Dec 24, 2019	24.35	24.49	24.26	24.47
2162	NASDAQ	ON	Mon, Dec 23, 2019	24.15	24.55	24.10	24.45
2161	NASDAQ	ON	Fri, Dec 20, 2019	23.95	24.19	23.84	24.12
2160	NASDAQ	ON	Thu, Dec 19, 2019	23.90	24.03	23.64	23.88
2159	NASDAQ	ON	Wed, Dec 18, 2019	23.45	23.90	23.36	23.80
2158	NASDAQ	ON	Tue, Dec 17, 2019	23.50	23.65	23.40	23.63
2157	NASDAQ	ON	Mon, Dec 16, 2019	23.19	23.63	23.19	23.46
2156	NASDAQ	ON	Fri, Dec 13, 2019	23.00	23.59	22.88	23.13
2155	NASDAQ	ON	Thu, Dec 12, 2019	22.37	23.18	22.28	23.16
2154	NASDAQ	ON	Wed, Dec 11, 2019	21.99	22.48	21.97	22.42
2153	NASDAQ	ON	Tue, Dec 10, 2019	21.87	22.19	21.76	21.98
2152	NASDAQ	ON	Mon, Dec 9, 2019	22.14	22.14	21.83	21.83
2151	NASDAQ	ON	Fri, Dec 6, 2019	21.99	22.27	21.91	22.14
2150	NASDAQ	ON	Thu, Dec 5, 2019	21.53	21.73	21.25	21.65
2149	NASDAQ	ON	Wed, Dec 4, 2019	21.11	21.53	20.99	21.39
2148	NASDAQ	ON	Tue, Dec 3, 2019	20.85	20.98	20.55	20.67
2147	NASDAQ	ON	Mon, Dec 2, 2019	21.64	21.74	21.17	21.36
2146	NASDAQ	ON	Fri, Nov 29, 2019	21.80	21.89	21.43	21.47
2145	NASDAQ	ON	Wed, Nov 27, 2019	21.90	22.02	21.78	22.02
2144	NASDAQ	ON	Tue, Nov 26, 2019	21.61	21.93	21.41	21.92
2143	NASDAQ	ON	Mon, Nov 25, 2019	20.53	21.73	20.53	21.72
2142	NASDAQ	ON	Fri, Nov 22, 2019	20.96	21.00	20.73	20.81
2141	NASDAQ	ON	Thu, Nov 21, 2019	20.72	20.95	20.52	20.77
2140	NASDAQ	ON	Wed, Nov 20, 2019	20.97	21.27	20.68	20.78
2139	NASDAQ	ON	Tue, Nov 19, 2019	21.24	21.28	20.84	21.12
2138	NASDAQ	ON	Mon, Nov 18, 2019	21.66	21.74	21.10	21.14
2137	NASDAQ	ON	Fri, Nov 15, 2019	21.63	21.92	21.47	21.79
2136	NASDAQ	ON	Thu, Nov 14, 2019	21.42	21.61	21.34	21.48
2135	NASDAQ	ON	Wed, Nov 13, 2019	21.45	21.70	21.33	21.54
2134	NASDAQ	ON	Tue, Nov 12, 2019	21.67	22.03	21.56	21.69
2133	NASDAQ	ON	Mon, Nov 11, 2019	21.52	21.65	21.21	21.50
2132	NASDAQ	ON	Fri, Nov 8, 2019	21.42	21.65	21.22	21.63
2131	NASDAQ	ON	Thu, Nov 7, 2019	21.89	22.01	21.45	21.54
2130	NASDAQ	ON	Wed, Nov 6, 2019	21.55	21.67	21.05	21.51
2129	NASDAQ	ON	Tue, Nov 5, 2019	21.89	22.35	21.73	21.79
2128	NASDAQ	ON	Mon, Nov 4, 2019	21.45	21.76	21.24	21.71
2127	NASDAQ	ON	Fri, Nov 1, 2019	20.56	21.14	20.54	21.07
2126	NASDAQ	ON	Thu, Oct 31, 2019	20.86	20.88	20.30	20.40
2125	NASDAQ	ON	Wed, Oct 30, 2019	21.29	21.32	20.57	20.98
2124	NASDAQ	ON	Tue, Oct 29, 2019	21.17	21.41	20.76	21.04
2123	NASDAQ	ON	Mon, Oct 28, 2019	19.90	21.28	19.90	21.21
2122	NASDAQ	ON	Fri, Oct 25, 2019	18.65	19.30	18.60	19.18
2121	NASDAQ	ON	Thu, Oct 24, 2019	18.85	19.04	18.51	18.57
2120	NASDAQ	ON	Wed, Oct 23, 2019	18.78	18.83	18.50	18.58
2119	NASDAQ	ON	Tue, Oct 22, 2019	19.16	19.60	19.12	19.27
2118	NASDAQ	ON	Mon, Oct 21, 2019	19.22	19.57	19.18	19.48
2117	NASDAQ	ON	Fri, Oct 18, 2019	18.96	19.08	18.52	18.84
2116	NASDAQ	ON	Thu, Oct 17, 2019	19.10	19.27	18.72	19.11
2115	NASDAQ	ON	Wed, Oct 16, 2019	19.25	19.48	18.90	18.97
2114	NASDAQ	ON	Tue, Oct 15, 2019	19.05	19.65	19.00	19.39
2113	NASDAQ	ON	Mon, Oct 14, 2019	18.48	18.91	18.48	18.87
2112	NASDAQ	ON	Fri, Oct 11, 2019	18.40	18.99	18.37	18.75
2111	NASDAQ	ON	Thu, Oct 10, 2019	17.97	18.34	17.83	18.06
2110	NASDAQ	ON	Wed, Oct 9, 2019	17.51	18.05	17.39	17.91
2109	NASDAQ	ON	Tue, Oct 8, 2019	17.73	17.80	17.04	17.12
2108	NASDAQ	ON	Mon, Oct 7, 2019	18.58	18.58	17.99	18.03
2107	NASDAQ	ON	Fri, Oct 4, 2019	18.47	18.60	18.23	18.58
2106	NASDAQ	ON	Thu, Oct 3, 2019	18.14	18.41	17.66	18.33
2105	NASDAQ	ON	Wed, Oct 2, 2019	18.59	18.64	18.03	18.12
2104	NASDAQ	ON	Tue, Oct 1, 2019	19.27	19.52	18.64	18.76
2103	NASDAQ	ON	Mon, Sep 30, 2019	18.83	19.25	18.66	19.21
2102	NASDAQ	ON	Fri, Sep 27, 2019	19.02	19.19	18.50	18.68
2101	NASDAQ	ON	Thu, Sep 26, 2019	19.22	19.27	18.95	19.10
2100	NASDAQ	ON	Wed, Sep 25, 2019	18.71	19.26	18.53	19.20
2099	NASDAQ	ON	Tue, Sep 24, 2019	19.43	19.50	18.68	18.80
2098	NASDAQ	ON	Mon, Sep 23, 2019	19.17	19.60	19.17	19.38
2097	NASDAQ	ON	Fri, Sep 20, 2019	19.73	19.75	19.13	19.32
2096	NASDAQ	ON	Thu, Sep 19, 2019	19.66	20.03	19.54	19.56
2095	NASDAQ	ON	Wed, Sep 18, 2019	19.68	19.71	19.24	19.67
2094	NASDAQ	ON	Tue, Sep 17, 2019	19.77	19.87	19.49	19.65
2093	NASDAQ	ON	Mon, Sep 16, 2019	19.95	20.37	19.66	19.99
2092	NASDAQ	ON	Fri, Sep 13, 2019	20.07	20.44	19.96	20.12
2091	NASDAQ	ON	Thu, Sep 12, 2019	19.85	20.18	19.58	20.03
2090	NASDAQ	ON	Wed, Sep 11, 2019	19.74	19.86	18.89	19.85
2089	NASDAQ	ON	Tue, Sep 10, 2019	18.68	19.48	18.46	19.47
2088	NASDAQ	ON	Mon, Sep 9, 2019	18.97	18.97	18.55	18.72
2087	NASDAQ	ON	Fri, Sep 6, 2019	18.49	18.84	18.35	18.57
2086	NASDAQ	ON	Thu, Sep 5, 2019	18.40	18.76	18.17	18.33
2085	NASDAQ	ON	Wed, Sep 4, 2019	17.73	18.04	17.60	17.86
2084	NASDAQ	ON	Tue, Sep 3, 2019	17.50	17.64	17.18	17.45
2083	NASDAQ	ON	Fri, Aug 30, 2019	18.15	18.15	17.78	17.80
2082	NASDAQ	ON	Thu, Aug 29, 2019	17.74	18.04	17.70	17.88
2081	NASDAQ	ON	Wed, Aug 28, 2019	17.06	17.52	16.95	17.40
2080	NASDAQ	ON	Tue, Aug 27, 2019	17.59	17.76	17.20	17.23
2079	NASDAQ	ON	Mon, Aug 26, 2019	17.94	18.04	17.27	17.37
2078	NASDAQ	ON	Fri, Aug 23, 2019	18.15	18.27	17.52	17.64
2077	NASDAQ	ON	Thu, Aug 22, 2019	18.64	18.82	18.31	18.56
2076	NASDAQ	ON	Wed, Aug 21, 2019	18.34	18.45	18.14	18.44
2075	NASDAQ	ON	Tue, Aug 20, 2019	17.93	18.28	17.80	18.17
2074	NASDAQ	ON	Mon, Aug 19, 2019	18.43	18.78	18.00	18.01
2073	NASDAQ	ON	Fri, Aug 16, 2019	17.13	17.73	17.13	17.54
2072	NASDAQ	ON	Thu, Aug 15, 2019	17.23	17.39	16.80	16.87
2071	NASDAQ	ON	Wed, Aug 14, 2019	17.12	17.42	17.04	17.13
2070	NASDAQ	ON	Tue, Aug 13, 2019	16.68	18.00	16.65	17.79
2069	NASDAQ	ON	Mon, Aug 12, 2019	16.99	17.11	16.70	16.83
2068	NASDAQ	ON	Fri, Aug 9, 2019	17.76	17.77	17.06	17.08
2067	NASDAQ	ON	Thu, Aug 8, 2019	17.77	18.00	17.55	17.93
2066	NASDAQ	ON	Wed, Aug 7, 2019	17.35	17.66	17.26	17.56
2065	NASDAQ	ON	Tue, Aug 6, 2019	18.02	18.63	17.41	17.66
2064	NASDAQ	ON	Mon, Aug 5, 2019	18.70	18.75	17.75	17.85
2063	NASDAQ	ON	Fri, Aug 2, 2019	20.24	20.67	19.89	19.98
2062	NASDAQ	ON	Thu, Aug 1, 2019	21.43	21.82	20.43	20.48
2061	NASDAQ	ON	Wed, Jul 31, 2019	22.04	22.10	21.38	21.51
2060	NASDAQ	ON	Tue, Jul 30, 2019	21.85	22.30	21.73	22.21
2059	NASDAQ	ON	Mon, Jul 29, 2019	22.01	22.25	21.82	22.22
2058	NASDAQ	ON	Fri, Jul 26, 2019	21.98	22.11	21.70	22.04
2057	NASDAQ	ON	Thu, Jul 25, 2019	22.10	22.14	21.49	21.86
2056	NASDAQ	ON	Wed, Jul 24, 2019	21.32	22.36	21.26	22.32
2055	NASDAQ	ON	Tue, Jul 23, 2019	20.68	21.02	20.63	20.99
2054	NASDAQ	ON	Mon, Jul 22, 2019	20.35	20.61	20.26	20.55
2053	NASDAQ	ON	Fri, Jul 19, 2019	20.82	20.83	20.21	20.22
2052	NASDAQ	ON	Thu, Jul 18, 2019	20.26	20.52	20.17	20.52
2051	NASDAQ	ON	Wed, Jul 17, 2019	20.43	20.47	20.09	20.29
2050	NASDAQ	ON	Tue, Jul 16, 2019	20.17	20.43	19.88	20.35
2049	NASDAQ	ON	Mon, Jul 15, 2019	20.41	20.57	20.10	20.29
2048	NASDAQ	ON	Fri, Jul 12, 2019	19.83	20.29	19.70	20.24
2047	NASDAQ	ON	Thu, Jul 11, 2019	19.69	19.78	19.40	19.65
2046	NASDAQ	ON	Wed, Jul 10, 2019	19.90	20.23	19.65	19.69
2045	NASDAQ	ON	Tue, Jul 9, 2019	19.38	19.73	19.36	19.64
2044	NASDAQ	ON	Mon, Jul 8, 2019	19.81	19.99	19.49	19.51
2043	NASDAQ	ON	Fri, Jul 5, 2019	19.67	20.23	19.62	20.07
2042	NASDAQ	ON	Wed, Jul 3, 2019	19.96	20.05	19.74	19.83
2041	NASDAQ	ON	Tue, Jul 2, 2019	20.48	20.50	19.95	19.99
2040	NASDAQ	ON	Mon, Jul 1, 2019	21.39	21.90	20.45	20.55
2039	NASDAQ	ON	Fri, Jun 28, 2019	20.70	20.70	20.12	20.21
2038	NASDAQ	ON	Thu, Jun 27, 2019	20.15	20.57	20.15	20.39
2037	NASDAQ	ON	Wed, Jun 26, 2019	19.82	20.10	19.60	20.05
2036	NASDAQ	ON	Tue, Jun 25, 2019	19.55	19.71	19.22	19.24
2035	NASDAQ	ON	Mon, Jun 24, 2019	19.57	19.67	19.43	19.46
2034	NASDAQ	ON	Fri, Jun 21, 2019	19.63	19.76	19.40	19.48
2033	NASDAQ	ON	Thu, Jun 20, 2019	20.10	20.20	19.83	20.00
2032	NASDAQ	ON	Wed, Jun 19, 2019	19.99	19.99	19.41	19.54
2031	NASDAQ	ON	Tue, Jun 18, 2019	19.15	19.90	18.93	19.59
2030	NASDAQ	ON	Mon, Jun 17, 2019	19.01	19.21	18.79	18.80
2029	NASDAQ	ON	Fri, Jun 14, 2019	19.54	19.54	18.88	19.05
2028	NASDAQ	ON	Thu, Jun 13, 2019	19.98	20.27	19.84	20.14
2027	NASDAQ	ON	Wed, Jun 12, 2019	19.70	19.87	19.52	19.82
2026	NASDAQ	ON	Tue, Jun 11, 2019	20.25	20.41	19.86	20.03
2025	NASDAQ	ON	Mon, Jun 10, 2019	19.31	19.93	19.27	19.82
2024	NASDAQ	ON	Fri, Jun 7, 2019	19.14	19.21	18.87	19.06
2023	NASDAQ	ON	Thu, Jun 6, 2019	18.76	19.12	18.66	19.01
2022	NASDAQ	ON	Wed, Jun 5, 2019	19.08	19.11	18.46	18.83
2021	NASDAQ	ON	Tue, Jun 4, 2019	18.52	19.00	18.33	18.96
2020	NASDAQ	ON	Mon, Jun 3, 2019	18.30	18.38	17.96	18.08
2019	NASDAQ	ON	Fri, May 31, 2019	17.78	18.23	17.69	17.76
2018	NASDAQ	ON	Thu, May 30, 2019	18.09	18.45	17.99	18.11
2017	NASDAQ	ON	Wed, May 29, 2019	17.49	18.35	17.39	18.07
2016	NASDAQ	ON	Tue, May 28, 2019	17.77	17.83	17.31	17.72
2015	NASDAQ	ON	Fri, May 24, 2019	18.04	18.23	17.67	17.68
2014	NASDAQ	ON	Thu, May 23, 2019	17.80	17.96	17.50	17.90
2013	NASDAQ	ON	Wed, May 22, 2019	18.34	18.77	18.16	18.16
2012	NASDAQ	ON	Tue, May 21, 2019	18.65	19.00	18.58	18.75
2011	NASDAQ	ON	Mon, May 20, 2019	18.27	18.50	17.87	18.33
2010	NASDAQ	ON	Fri, May 17, 2019	19.36	19.74	18.72	18.77
2009	NASDAQ	ON	Thu, May 16, 2019	19.82	20.14	19.56	19.75
2008	NASDAQ	ON	Wed, May 15, 2019	19.59	20.46	19.59	20.24
2007	NASDAQ	ON	Tue, May 14, 2019	19.79	20.08	19.56	19.98
2006	NASDAQ	ON	Mon, May 13, 2019	20.11	20.26	19.43	19.60
2005	NASDAQ	ON	Fri, May 10, 2019	21.05	21.45	20.43	20.98
2004	NASDAQ	ON	Thu, May 9, 2019	21.21	21.33	20.72	21.15
2003	NASDAQ	ON	Wed, May 8, 2019	21.82	22.22	21.69	21.75
2002	NASDAQ	ON	Tue, May 7, 2019	22.54	22.77	21.82	22.12
2001	NASDAQ	ON	Mon, May 6, 2019	22.58	23.00	22.52	22.96
2000	NASDAQ	ON	Fri, May 3, 2019	23.14	23.54	22.97	23.52
1999	NASDAQ	ON	Thu, May 2, 2019	22.58	23.18	22.40	22.93
1998	NASDAQ	ON	Wed, May 1, 2019	23.30	23.49	22.55	22.60
1997	NASDAQ	ON	Tue, Apr 30, 2019	22.88	23.26	22.52	23.06
1996	NASDAQ	ON	Mon, Apr 29, 2019	22.73	23.50	22.00	22.20
1995	NASDAQ	ON	Fri, Apr 26, 2019	22.08	22.46	21.68	22.44
1994	NASDAQ	ON	Thu, Apr 25, 2019	23.08	23.34	21.96	22.41
1993	NASDAQ	ON	Wed, Apr 24, 2019	22.61	23.48	22.61	23.02
1992	NASDAQ	ON	Tue, Apr 23, 2019	22.41	22.88	22.38	22.60
1991	NASDAQ	ON	Mon, Apr 22, 2019	22.61	22.75	22.37	22.46
1990	NASDAQ	ON	Thu, Apr 18, 2019	22.56	22.69	22.26	22.62
1989	NASDAQ	ON	Wed, Apr 17, 2019	23.00	23.29	22.32	22.59
1988	NASDAQ	ON	Tue, Apr 16, 2019	22.67	22.99	22.53	22.74
1987	NASDAQ	ON	Mon, Apr 15, 2019	22.78	22.90	22.34	22.44
1986	NASDAQ	ON	Fri, Apr 12, 2019	23.15	23.26	22.74	22.83
1985	NASDAQ	ON	Thu, Apr 11, 2019	22.99	23.10	22.65	22.75
1984	NASDAQ	ON	Wed, Apr 10, 2019	22.61	23.04	22.49	22.99
1983	NASDAQ	ON	Tue, Apr 9, 2019	22.80	22.91	22.57	22.64
1982	NASDAQ	ON	Mon, Apr 8, 2019	22.63	23.04	22.51	22.92
1981	NASDAQ	ON	Fri, Apr 5, 2019	22.74	22.87	22.56	22.81
1980	NASDAQ	ON	Thu, Apr 4, 2019	22.20	22.69	22.12	22.43
1979	NASDAQ	ON	Wed, Apr 3, 2019	22.05	22.80	21.81	22.37
1978	NASDAQ	ON	Tue, Apr 2, 2019	21.44	21.65	21.24	21.46
1977	NASDAQ	ON	Mon, Apr 1, 2019	21.19	21.59	20.83	21.50
1976	NASDAQ	ON	Fri, Mar 29, 2019	20.62	20.85	20.39	20.57
1975	NASDAQ	ON	Thu, Mar 28, 2019	20.42	20.85	19.96	20.27
1974	NASDAQ	ON	Wed, Mar 27, 2019	21.62	21.62	20.24	20.56
1973	NASDAQ	ON	Tue, Mar 26, 2019	21.33	21.45	20.80	21.00
1972	NASDAQ	ON	Mon, Mar 25, 2019	21.15	21.50	20.70	20.96
1971	NASDAQ	ON	Fri, Mar 22, 2019	22.31	22.41	21.51	21.64
1970	NASDAQ	ON	Thu, Mar 21, 2019	21.28	22.59	21.28	22.45
1969	NASDAQ	ON	Wed, Mar 20, 2019	22.03	22.05	20.99	21.36
1968	NASDAQ	ON	Tue, Mar 19, 2019	22.09	23.31	21.82	22.01
1967	NASDAQ	ON	Mon, Mar 18, 2019	22.14	22.40	21.70	21.91
1966	NASDAQ	ON	Fri, Mar 15, 2019	22.30	22.54	22.06	22.17
1965	NASDAQ	ON	Thu, Mar 14, 2019	22.28	22.33	22.01	22.06
1964	NASDAQ	ON	Wed, Mar 13, 2019	22.67	22.68	22.27	22.31
1963	NASDAQ	ON	Tue, Mar 12, 2019	22.74	22.74	22.37	22.47
1962	NASDAQ	ON	Mon, Mar 11, 2019	22.42	22.83	22.27	22.61
1961	NASDAQ	ON	Fri, Mar 8, 2019	20.94	22.30	20.88	22.14
1960	NASDAQ	ON	Thu, Mar 7, 2019	21.24	21.56	20.88	21.33
1959	NASDAQ	ON	Wed, Mar 6, 2019	21.80	21.83	21.28	21.40
1958	NASDAQ	ON	Tue, Mar 5, 2019	21.89	22.09	21.60	21.84
1957	NASDAQ	ON	Mon, Mar 4, 2019	22.39	22.48	21.52	21.92
1956	NASDAQ	ON	Fri, Mar 1, 2019	21.78	21.92	21.35	21.67
1955	NASDAQ	ON	Thu, Feb 28, 2019	21.41	21.66	21.29	21.48
1954	NASDAQ	ON	Wed, Feb 27, 2019	22.00	22.00	21.15	21.57
1953	NASDAQ	ON	Tue, Feb 26, 2019	22.69	22.88	22.47	22.52
1952	NASDAQ	ON	Mon, Feb 25, 2019	23.14	23.35	22.94	22.97
1951	NASDAQ	ON	Fri, Feb 22, 2019	22.75	23.01	22.60	22.84
1950	NASDAQ	ON	Thu, Feb 21, 2019	22.56	22.77	22.37	22.46
1949	NASDAQ	ON	Wed, Feb 20, 2019	22.90	22.91	22.58	22.59
1948	NASDAQ	ON	Tue, Feb 19, 2019	22.86	22.97	22.63	22.78
1947	NASDAQ	ON	Fri, Feb 15, 2019	22.99	23.06	22.75	22.97
1946	NASDAQ	ON	Thu, Feb 14, 2019	22.76	23.09	22.64	22.91
1945	NASDAQ	ON	Wed, Feb 13, 2019	22.78	22.97	22.54	22.93
1944	NASDAQ	ON	Tue, Feb 12, 2019	22.52	22.79	22.38	22.73
1943	NASDAQ	ON	Mon, Feb 11, 2019	21.99	22.31	21.82	22.24
1942	NASDAQ	ON	Fri, Feb 8, 2019	21.83	22.11	21.44	21.84
1941	NASDAQ	ON	Thu, Feb 7, 2019	22.39	22.49	21.87	22.25
1940	NASDAQ	ON	Wed, Feb 6, 2019	22.24	23.35	22.20	22.82
1939	NASDAQ	ON	Tue, Feb 5, 2019	21.42	22.13	21.28	21.88
1938	NASDAQ	ON	Mon, Feb 4, 2019	21.17	21.63	20.22	21.59
1937	NASDAQ	ON	Fri, Feb 1, 2019	20.05	20.91	19.98	20.80
1936	NASDAQ	ON	Thu, Jan 31, 2019	19.87	20.28	19.84	20.04
1935	NASDAQ	ON	Wed, Jan 30, 2019	19.57	20.14	19.43	20.04
1934	NASDAQ	ON	Tue, Jan 29, 2019	19.65	19.90	19.35	19.38
1933	NASDAQ	ON	Mon, Jan 28, 2019	19.34	20.00	19.25	19.66
1932	NASDAQ	ON	Fri, Jan 25, 2019	19.09	20.26	19.06	20.12
1931	NASDAQ	ON	Thu, Jan 24, 2019	18.08	19.18	18.01	18.99
1930	NASDAQ	ON	Wed, Jan 23, 2019	17.92	18.00	17.27	17.61
1929	NASDAQ	ON	Tue, Jan 22, 2019	18.18	18.29	17.59	17.76
1928	NASDAQ	ON	Fri, Jan 18, 2019	17.90	18.63	17.86	18.41
1927	NASDAQ	ON	Thu, Jan 17, 2019	17.44	17.92	17.21	17.82
1926	NASDAQ	ON	Wed, Jan 16, 2019	17.90	18.23	17.59	17.63
1925	NASDAQ	ON	Tue, Jan 15, 2019	17.82	18.12	17.75	17.84
1924	NASDAQ	ON	Mon, Jan 14, 2019	18.11	18.14	17.70	17.71
1923	NASDAQ	ON	Fri, Jan 11, 2019	17.91	18.99	17.87	18.49
1922	NASDAQ	ON	Thu, Jan 10, 2019	17.61	18.00	17.41	17.89
1921	NASDAQ	ON	Wed, Jan 9, 2019	16.81	17.94	16.76	17.81
1920	NASDAQ	ON	Tue, Jan 8, 2019	17.15	17.24	16.26	16.54
1919	NASDAQ	ON	Mon, Jan 7, 2019	16.64	17.26	16.33	17.00
1918	NASDAQ	ON	Fri, Jan 4, 2019	15.84	16.68	15.84	16.50
1917	NASDAQ	ON	Thu, Jan 3, 2019	16.22	16.45	15.57	15.65
1916	NASDAQ	ON	Wed, Jan 2, 2019	16.14	16.95	16.11	16.78
1915	NASDAQ	ON	Mon, Dec 31, 2018	16.38	16.51	16.17	16.51
1914	NASDAQ	ON	Fri, Dec 28, 2018	16.22	16.62	16.04	16.33
1913	NASDAQ	ON	Thu, Dec 27, 2018	15.95	16.17	15.66	16.17
1912	NASDAQ	ON	Wed, Dec 26, 2018	15.13	16.17	15.13	16.16
1911	NASDAQ	ON	Mon, Dec 24, 2018	15.23	15.75	15.06	15.06
1910	NASDAQ	ON	Fri, Dec 21, 2018	16.34	16.34	15.48	15.48
1909	NASDAQ	ON	Thu, Dec 20, 2018	16.26	16.80	15.87	16.10
1908	NASDAQ	ON	Wed, Dec 19, 2018	17.55	17.78	16.25	16.43
1907	NASDAQ	ON	Tue, Dec 18, 2018	17.44	18.14	17.41	17.73
1906	NASDAQ	ON	Mon, Dec 17, 2018	17.36	18.04	17.13	17.32
1905	NASDAQ	ON	Fri, Dec 14, 2018	17.10	17.80	17.05	17.53
1904	NASDAQ	ON	Thu, Dec 13, 2018	17.92	18.02	17.46	17.47
1903	NASDAQ	ON	Wed, Dec 12, 2018	17.88	18.23	17.75	17.87
1902	NASDAQ	ON	Tue, Dec 11, 2018	17.93	18.19	17.39	17.51
1901	NASDAQ	ON	Mon, Dec 10, 2018	17.19	17.67	17.16	17.59
1900	NASDAQ	ON	Fri, Dec 7, 2018	18.24	18.44	17.34	17.37
1899	NASDAQ	ON	Thu, Dec 6, 2018	17.94	18.33	17.77	18.27
1898	NASDAQ	ON	Tue, Dec 4, 2018	19.04	19.30	18.44	18.47
1897	NASDAQ	ON	Mon, Dec 3, 2018	19.93	20.06	19.25	19.35
1896	NASDAQ	ON	Fri, Nov 30, 2018	18.53	19.22	18.51	19.18
1895	NASDAQ	ON	Thu, Nov 29, 2018	18.74	18.85	18.47	18.50
1894	NASDAQ	ON	Wed, Nov 28, 2018	18.54	18.93	18.17	18.87
1893	NASDAQ	ON	Tue, Nov 27, 2018	18.47	18.69	18.10	18.33
1892	NASDAQ	ON	Mon, Nov 26, 2018	19.21	19.21	18.67	18.81
1891	NASDAQ	ON	Fri, Nov 23, 2018	18.33	18.86	18.33	18.67
1890	NASDAQ	ON	Wed, Nov 21, 2018	18.45	18.76	18.25	18.58
1889	NASDAQ	ON	Tue, Nov 20, 2018	17.12	18.21	17.05	18.02
1888	NASDAQ	ON	Mon, Nov 19, 2018	18.69	18.70	17.58	17.61
1887	NASDAQ	ON	Fri, Nov 16, 2018	17.92	18.94	17.82	18.79
1886	NASDAQ	ON	Thu, Nov 15, 2018	17.36	18.44	17.27	18.40
1885	NASDAQ	ON	Wed, Nov 14, 2018	17.47	17.82	17.29	17.48
1884	NASDAQ	ON	Tue, Nov 13, 2018	16.91	17.87	16.90	17.35
1883	NASDAQ	ON	Mon, Nov 12, 2018	17.50	17.77	16.76	16.83
1882	NASDAQ	ON	Fri, Nov 9, 2018	18.10	18.33	17.70	17.88
1881	NASDAQ	ON	Thu, Nov 8, 2018	18.12	18.51	18.11	18.40
1880	NASDAQ	ON	Wed, Nov 7, 2018	18.17	18.60	18.00	18.38
1879	NASDAQ	ON	Tue, Nov 6, 2018	17.74	18.01	17.70	17.91
1878	NASDAQ	ON	Mon, Nov 5, 2018	17.98	18.08	17.47	17.72
1877	NASDAQ	ON	Fri, Nov 2, 2018	18.65	18.79	17.71	18.11
1876	NASDAQ	ON	Thu, Nov 1, 2018	17.06	18.73	16.95	18.40
1875	NASDAQ	ON	Wed, Oct 31, 2018	17.27	17.49	16.85	17.00
1874	NASDAQ	ON	Tue, Oct 30, 2018	15.85	16.89	15.83	16.87
1873	NASDAQ	ON	Mon, Oct 29, 2018	16.15	16.70	15.60	15.91
1872	NASDAQ	ON	Fri, Oct 26, 2018	14.86	15.06	14.55	14.62
1871	NASDAQ	ON	Thu, Oct 25, 2018	14.97	15.50	14.97	15.34
1870	NASDAQ	ON	Wed, Oct 24, 2018	15.69	15.79	14.73	14.75
1869	NASDAQ	ON	Tue, Oct 23, 2018	15.41	16.37	15.19	16.09
1868	NASDAQ	ON	Mon, Oct 22, 2018	16.00	16.07	15.65	15.89
1867	NASDAQ	ON	Fri, Oct 19, 2018	16.09	16.35	15.66	15.84
1866	NASDAQ	ON	Thu, Oct 18, 2018	16.63	16.64	15.91	16.00
1865	NASDAQ	ON	Wed, Oct 17, 2018	16.97	17.00	16.68	16.77
1864	NASDAQ	ON	Tue, Oct 16, 2018	16.54	17.00	16.54	16.92
1863	NASDAQ	ON	Mon, Oct 15, 2018	16.64	16.71	16.43	16.51
1862	NASDAQ	ON	Fri, Oct 12, 2018	16.82	16.99	16.40	16.65
1861	NASDAQ	ON	Thu, Oct 11, 2018	16.09	16.96	16.05	16.36
1860	NASDAQ	ON	Wed, Oct 10, 2018	16.61	16.72	16.10	16.12
1859	NASDAQ	ON	Tue, Oct 9, 2018	17.02	17.15	16.84	16.85
1858	NASDAQ	ON	Mon, Oct 8, 2018	17.31	17.48	16.82	17.09
1857	NASDAQ	ON	Fri, Oct 5, 2018	17.80	17.97	17.23	17.54
1856	NASDAQ	ON	Thu, Oct 4, 2018	18.28	18.34	17.61	17.87
1855	NASDAQ	ON	Wed, Oct 3, 2018	18.84	18.99	18.33	18.46
1854	NASDAQ	ON	Tue, Oct 2, 2018	18.33	18.88	18.30	18.75
1853	NASDAQ	ON	Mon, Oct 1, 2018	18.44	18.80	18.36	18.41
1852	NASDAQ	ON	Fri, Sep 28, 2018	18.16	18.50	18.06	18.43
1851	NASDAQ	ON	Thu, Sep 27, 2018	18.50	18.50	18.18	18.24
1850	NASDAQ	ON	Wed, Sep 26, 2018	18.27	18.67	18.26	18.42
1849	NASDAQ	ON	Tue, Sep 25, 2018	18.74	18.81	18.24	18.42
1848	NASDAQ	ON	Mon, Sep 24, 2018	18.95	19.20	18.68	19.10
1847	NASDAQ	ON	Fri, Sep 21, 2018	19.38	19.60	19.09	19.15
1846	NASDAQ	ON	Thu, Sep 20, 2018	19.37	19.72	19.21	19.50
1845	NASDAQ	ON	Wed, Sep 19, 2018	18.91	19.26	18.91	19.12
1844	NASDAQ	ON	Tue, Sep 18, 2018	19.16	19.44	18.98	19.00
1843	NASDAQ	ON	Mon, Sep 17, 2018	19.70	19.98	19.04	19.06
1842	NASDAQ	ON	Fri, Sep 14, 2018	19.64	19.91	19.54	19.87
1841	NASDAQ	ON	Thu, Sep 13, 2018	19.46	19.75	19.27	19.51
1840	NASDAQ	ON	Wed, Sep 12, 2018	19.00	19.29	18.31	19.25
1839	NASDAQ	ON	Tue, Sep 11, 2018	19.15	19.44	19.08	19.20
1838	NASDAQ	ON	Mon, Sep 10, 2018	19.58	19.61	19.20	19.32
1837	NASDAQ	ON	Fri, Sep 7, 2018	19.53	20.00	19.39	19.48
1836	NASDAQ	ON	Thu, Sep 6, 2018	20.41	20.50	19.85	19.86
1835	NASDAQ	ON	Wed, Sep 5, 2018	21.29	21.30	20.44	20.49
1834	NASDAQ	ON	Tue, Sep 4, 2018	21.20	21.43	21.01	21.38
1833	NASDAQ	ON	Fri, Aug 31, 2018	21.06	21.43	21.03	21.34
1832	NASDAQ	ON	Thu, Aug 30, 2018	21.47	21.55	21.09	21.11
1831	NASDAQ	ON	Wed, Aug 29, 2018	21.50	21.73	21.42	21.58
1830	NASDAQ	ON	Tue, Aug 28, 2018	21.82	21.82	21.39	21.61
1829	NASDAQ	ON	Mon, Aug 27, 2018	21.18	21.69	21.15	21.50
1828	NASDAQ	ON	Fri, Aug 24, 2018	20.80	21.13	20.69	21.12
1827	NASDAQ	ON	Thu, Aug 23, 2018	20.87	21.05	20.61	20.65
1826	NASDAQ	ON	Wed, Aug 22, 2018	20.71	21.10	20.55	20.84
1825	NASDAQ	ON	Tue, Aug 21, 2018	20.33	21.16	20.31	21.00
1824	NASDAQ	ON	Mon, Aug 20, 2018	20.34	20.51	20.04	20.34
1823	NASDAQ	ON	Fri, Aug 17, 2018	20.22	20.38	19.97	20.32
1822	NASDAQ	ON	Thu, Aug 16, 2018	20.53	20.66	20.25	20.34
1821	NASDAQ	ON	Wed, Aug 15, 2018	20.73	21.03	20.19	20.45
1820	NASDAQ	ON	Tue, Aug 14, 2018	21.07	21.20	20.95	21.00
1819	NASDAQ	ON	Mon, Aug 13, 2018	21.32	21.54	21.00	21.01
1818	NASDAQ	ON	Fri, Aug 10, 2018	21.46	21.70	21.20	21.34
1817	NASDAQ	ON	Thu, Aug 9, 2018	21.40	22.23	21.39	21.92
1816	NASDAQ	ON	Wed, Aug 8, 2018	22.34	22.48	22.17	22.42
1815	NASDAQ	ON	Tue, Aug 7, 2018	22.19	22.57	22.14	22.41
1814	NASDAQ	ON	Mon, Aug 6, 2018	21.54	22.12	21.50	22.11
1813	NASDAQ	ON	Fri, Aug 3, 2018	22.15	22.25	21.46	21.59
1812	NASDAQ	ON	Thu, Aug 2, 2018	21.91	22.39	21.83	22.28
1811	NASDAQ	ON	Wed, Aug 1, 2018	22.00	22.39	21.88	22.26
1810	NASDAQ	ON	Tue, Jul 31, 2018	22.51	22.68	22.01	22.05
1809	NASDAQ	ON	Mon, Jul 30, 2018	23.78	23.80	21.51	22.36
1808	NASDAQ	ON	Fri, Jul 27, 2018	23.74	24.10	23.07	23.15
1807	NASDAQ	ON	Thu, Jul 26, 2018	23.21	23.66	22.97	23.61
1806	NASDAQ	ON	Wed, Jul 25, 2018	23.46	23.51	22.82	23.30
1805	NASDAQ	ON	Tue, Jul 24, 2018	23.91	24.24	23.47	23.53
1804	NASDAQ	ON	Mon, Jul 23, 2018	23.90	23.96	23.32	23.78
1803	NASDAQ	ON	Fri, Jul 20, 2018	24.01	24.18	23.81	24.04
1802	NASDAQ	ON	Thu, Jul 19, 2018	24.13	24.31	23.75	24.01
1801	NASDAQ	ON	Wed, Jul 18, 2018	24.09	24.26	23.87	24.24
1800	NASDAQ	ON	Tue, Jul 17, 2018	23.15	23.92	22.91	23.91
1799	NASDAQ	ON	Mon, Jul 16, 2018	23.45	23.67	23.24	23.30
1798	NASDAQ	ON	Fri, Jul 13, 2018	23.61	23.75	23.43	23.48
1797	NASDAQ	ON	Thu, Jul 12, 2018	23.31	23.57	23.19	23.51
1796	NASDAQ	ON	Wed, Jul 11, 2018	23.55	23.63	22.95	23.02
1795	NASDAQ	ON	Tue, Jul 10, 2018	23.45	23.91	23.28	23.88
1794	NASDAQ	ON	Mon, Jul 9, 2018	23.30	23.35	22.98	23.33
1793	NASDAQ	ON	Fri, Jul 6, 2018	22.73	23.13	22.51	23.10
1792	NASDAQ	ON	Thu, Jul 5, 2018	22.37	22.87	22.27	22.82
1791	NASDAQ	ON	Tue, Jul 3, 2018	22.59	22.64	22.09	22.15
1790	NASDAQ	ON	Mon, Jul 2, 2018	22.02	22.61	21.90	22.59
1789	NASDAQ	ON	Fri, Jun 29, 2018	22.45	22.72	22.22	22.24
1788	NASDAQ	ON	Thu, Jun 28, 2018	22.25	22.48	21.77	22.28
1787	NASDAQ	ON	Wed, Jun 27, 2018	23.21	23.46	22.45	22.47
1786	NASDAQ	ON	Tue, Jun 26, 2018	23.20	23.35	22.98	23.10
1785	NASDAQ	ON	Mon, Jun 25, 2018	23.79	23.94	22.66	23.17
1784	NASDAQ	ON	Fri, Jun 22, 2018	24.95	24.98	24.04	24.08
1783	NASDAQ	ON	Thu, Jun 21, 2018	25.73	25.73	24.62	24.69
1782	NASDAQ	ON	Wed, Jun 20, 2018	24.97	25.35	24.90	25.17
1781	NASDAQ	ON	Tue, Jun 19, 2018	24.70	25.14	24.28	24.76
1780	NASDAQ	ON	Mon, Jun 18, 2018	25.17	25.40	24.76	25.37
1779	NASDAQ	ON	Fri, Jun 15, 2018	25.70	25.71	25.13	25.61
1778	NASDAQ	ON	Thu, Jun 14, 2018	25.50	25.92	25.37	25.89
1777	NASDAQ	ON	Wed, Jun 13, 2018	24.99	25.57	24.99	25.30
1776	NASDAQ	ON	Tue, Jun 12, 2018	25.20	25.52	24.87	25.11
1775	NASDAQ	ON	Mon, Jun 11, 2018	25.23	25.58	24.98	25.10
1774	NASDAQ	ON	Fri, Jun 8, 2018	25.41	25.48	25.05	25.20
1773	NASDAQ	ON	Thu, Jun 7, 2018	26.10	26.38	25.42	25.72
1772	NASDAQ	ON	Wed, Jun 6, 2018	26.22	26.26	25.84	26.16
1771	NASDAQ	ON	Tue, Jun 5, 2018	26.16	26.23	25.77	26.22
1770	NASDAQ	ON	Mon, Jun 4, 2018	25.92	26.22	25.66	26.20
1769	NASDAQ	ON	Fri, Jun 1, 2018	25.48	25.92	25.08	25.75
1768	NASDAQ	ON	Thu, May 31, 2018	25.47	25.84	25.02	25.13
1767	NASDAQ	ON	Wed, May 30, 2018	25.69	26.05	25.43	25.58
1766	NASDAQ	ON	Tue, May 29, 2018	25.62	26.11	25.22	25.47
1765	NASDAQ	ON	Fri, May 25, 2018	25.10	25.88	24.10	25.85
1764	NASDAQ	ON	Thu, May 24, 2018	24.18	25.79	24.15	25.02
1763	NASDAQ	ON	Wed, May 23, 2018	23.99	24.20	23.83	24.15
1762	NASDAQ	ON	Tue, May 22, 2018	23.95	24.46	23.95	24.18
1761	NASDAQ	ON	Mon, May 21, 2018	23.97	24.24	23.55	23.84
1760	NASDAQ	ON	Fri, May 18, 2018	23.44	23.90	23.40	23.70
1759	NASDAQ	ON	Thu, May 17, 2018	23.80	23.85	23.39	23.70
1758	NASDAQ	ON	Wed, May 16, 2018	23.61	23.89	23.46	23.82
1757	NASDAQ	ON	Tue, May 15, 2018	23.54	23.81	23.50	23.66
1756	NASDAQ	ON	Mon, May 14, 2018	23.62	24.10	23.53	23.69
1755	NASDAQ	ON	Fri, May 11, 2018	23.29	23.82	23.27	23.39
1754	NASDAQ	ON	Thu, May 10, 2018	23.40	23.62	23.31	23.61
1753	NASDAQ	ON	Wed, May 9, 2018	23.00	23.44	22.98	23.26
1752	NASDAQ	ON	Tue, May 8, 2018	23.10	23.20	22.72	22.92
1751	NASDAQ	ON	Mon, May 7, 2018	22.82	23.13	22.67	22.86
1750	NASDAQ	ON	Fri, May 4, 2018	21.90	22.78	21.90	22.64
1749	NASDAQ	ON	Thu, May 3, 2018	21.96	22.10	21.45	22.08
1748	NASDAQ	ON	Wed, May 2, 2018	22.21	22.51	21.98	22.20
1747	NASDAQ	ON	Tue, May 1, 2018	22.00	22.28	21.93	22.16
1746	NASDAQ	ON	Mon, Apr 30, 2018	22.99	23.10	21.97	22.08
1745	NASDAQ	ON	Fri, Apr 27, 2018	24.09	24.16	22.95	22.98
1744	NASDAQ	ON	Thu, Apr 26, 2018	23.50	23.87	23.41	23.75
1743	NASDAQ	ON	Wed, Apr 25, 2018	23.36	23.63	22.96	23.12
1742	NASDAQ	ON	Tue, Apr 24, 2018	23.71	23.96	23.03	23.31
1741	NASDAQ	ON	Mon, Apr 23, 2018	23.63	23.82	23.38	23.48
1740	NASDAQ	ON	Fri, Apr 20, 2018	24.08	24.41	23.58	23.63
1739	NASDAQ	ON	Thu, Apr 19, 2018	25.03	25.06	23.76	24.01
1738	NASDAQ	ON	Wed, Apr 18, 2018	25.56	25.90	25.28	25.56
1737	NASDAQ	ON	Tue, Apr 17, 2018	25.18	25.78	25.18	25.74
1736	NASDAQ	ON	Mon, Apr 16, 2018	25.09	25.21	24.59	25.05
1735	NASDAQ	ON	Fri, Apr 13, 2018	25.58	25.66	24.72	25.01
1734	NASDAQ	ON	Thu, Apr 12, 2018	24.71	25.37	24.69	25.36
1733	NASDAQ	ON	Wed, Apr 11, 2018	24.39	24.96	24.30	24.59
1732	NASDAQ	ON	Tue, Apr 10, 2018	24.27	24.76	23.98	24.54
1731	NASDAQ	ON	Mon, Apr 9, 2018	23.78	24.36	23.53	23.56
1730	NASDAQ	ON	Fri, Apr 6, 2018	23.29	24.24	23.29	23.42
1729	NASDAQ	ON	Thu, Apr 5, 2018	24.63	24.74	24.12	24.22
1728	NASDAQ	ON	Wed, Apr 4, 2018	22.75	24.39	22.75	24.33
1727	NASDAQ	ON	Tue, Apr 3, 2018	23.64	23.93	23.25	23.53
1726	NASDAQ	ON	Mon, Apr 2, 2018	24.33	24.50	23.13	23.37
1725	NASDAQ	ON	Thu, Mar 29, 2018	24.00	24.73	23.72	24.46
1724	NASDAQ	ON	Wed, Mar 28, 2018	24.84	24.95	23.79	23.81
1723	NASDAQ	ON	Tue, Mar 27, 2018	26.26	26.59	24.78	24.96
1722	NASDAQ	ON	Mon, Mar 26, 2018	25.70	26.19	25.36	26.12
1721	NASDAQ	ON	Fri, Mar 23, 2018	25.82	26.00	25.04	25.04
1720	NASDAQ	ON	Thu, Mar 22, 2018	26.03	26.29	25.46	25.90
1719	NASDAQ	ON	Wed, Mar 21, 2018	26.01	26.79	26.00	26.50
1718	NASDAQ	ON	Tue, Mar 20, 2018	25.56	26.06	25.55	25.95
1717	NASDAQ	ON	Mon, Mar 19, 2018	25.57	25.79	24.92	25.51
1716	NASDAQ	ON	Fri, Mar 16, 2018	25.71	26.05	25.58	25.87
1715	NASDAQ	ON	Thu, Mar 15, 2018	26.00	26.05	25.48	25.76
1714	NASDAQ	ON	Wed, Mar 14, 2018	26.35	26.40	25.58	25.74
1713	NASDAQ	ON	Tue, Mar 13, 2018	27.08	27.10	25.80	26.02
1712	NASDAQ	ON	Mon, Mar 12, 2018	26.67	26.86	26.30	26.80
1711	NASDAQ	ON	Fri, Mar 9, 2018	26.16	26.78	26.16	26.59
1710	NASDAQ	ON	Thu, Mar 8, 2018	25.90	26.10	25.67	26.06
1709	NASDAQ	ON	Wed, Mar 7, 2018	25.06	25.82	25.04	25.76
1708	NASDAQ	ON	Tue, Mar 6, 2018	24.65	25.73	24.50	25.47
1707	NASDAQ	ON	Mon, Mar 5, 2018	24.22	24.55	24.12	24.46
1706	NASDAQ	ON	Fri, Mar 2, 2018	23.59	24.45	23.43	24.43
1705	NASDAQ	ON	Thu, Mar 1, 2018	24.03	24.22	23.37	23.86
1704	NASDAQ	ON	Wed, Feb 28, 2018	24.51	24.55	23.87	23.92
1703	NASDAQ	ON	Tue, Feb 27, 2018	24.35	24.95	24.31	24.33
1702	NASDAQ	ON	Mon, Feb 26, 2018	23.77	24.37	23.71	24.37
1701	NASDAQ	ON	Fri, Feb 23, 2018	23.36	23.74	23.29	23.74
1700	NASDAQ	ON	Thu, Feb 22, 2018	23.62	23.62	23.01	23.14
1699	NASDAQ	ON	Wed, Feb 21, 2018	23.72	23.77	23.22	23.23
1698	NASDAQ	ON	Tue, Feb 20, 2018	22.71	23.84	22.68	23.56
1697	NASDAQ	ON	Fri, Feb 16, 2018	22.88	23.04	22.40	22.54
1696	NASDAQ	ON	Thu, Feb 15, 2018	22.67	22.81	22.07	22.80
1695	NASDAQ	ON	Wed, Feb 14, 2018	21.73	22.37	21.64	22.34
1694	NASDAQ	ON	Tue, Feb 13, 2018	21.29	21.78	21.20	21.76
1693	NASDAQ	ON	Mon, Feb 12, 2018	21.41	21.48	20.95	21.34
1692	NASDAQ	ON	Fri, Feb 9, 2018	21.24	21.35	20.21	21.15
1691	NASDAQ	ON	Thu, Feb 8, 2018	22.27	22.48	20.80	20.81
1690	NASDAQ	ON	Wed, Feb 7, 2018	22.47	22.62	22.03	22.06
1689	NASDAQ	ON	Tue, Feb 6, 2018	22.42	23.30	22.11	22.68
1688	NASDAQ	ON	Mon, Feb 5, 2018	23.49	24.05	22.33	22.64
1687	NASDAQ	ON	Fri, Feb 2, 2018	24.31	24.46	23.65	23.69
1686	NASDAQ	ON	Thu, Feb 1, 2018	24.72	24.98	24.21	24.32
1685	NASDAQ	ON	Wed, Jan 31, 2018	25.04	25.15	24.56	24.74
1684	NASDAQ	ON	Tue, Jan 30, 2018	25.08	25.25	24.67	24.74
1683	NASDAQ	ON	Mon, Jan 29, 2018	25.01	25.52	24.90	25.42
1682	NASDAQ	ON	Fri, Jan 26, 2018	24.41	25.14	24.16	25.14
1681	NASDAQ	ON	Thu, Jan 25, 2018	24.91	25.09	23.77	23.82
1680	NASDAQ	ON	Wed, Jan 24, 2018	24.66	25.16	24.00	24.59
1679	NASDAQ	ON	Tue, Jan 23, 2018	25.50	25.60	25.10	25.15
1678	NASDAQ	ON	Mon, Jan 22, 2018	25.17	25.41	24.96	25.37
1677	NASDAQ	ON	Fri, Jan 19, 2018	24.92	25.17	24.49	25.04
1676	NASDAQ	ON	Thu, Jan 18, 2018	24.06	24.98	23.90	24.74
1675	NASDAQ	ON	Wed, Jan 17, 2018	23.62	24.05	23.58	23.92
1674	NASDAQ	ON	Tue, Jan 16, 2018	23.82	24.07	23.32	23.50
1673	NASDAQ	ON	Fri, Jan 12, 2018	23.13	23.66	23.06	23.57
1672	NASDAQ	ON	Thu, Jan 11, 2018	22.80	23.23	22.64	23.08
1671	NASDAQ	ON	Wed, Jan 10, 2018	22.64	22.81	22.37	22.64
1670	NASDAQ	ON	Tue, Jan 9, 2018	22.88	23.03	22.48	22.92
1669	NASDAQ	ON	Mon, Jan 8, 2018	22.85	23.06	22.58	22.97
1668	NASDAQ	ON	Fri, Jan 5, 2018	22.85	22.95	22.62	22.83
1667	NASDAQ	ON	Thu, Jan 4, 2018	23.17	23.20	22.60	22.78
1666	NASDAQ	ON	Wed, Jan 3, 2018	22.00	22.86	21.81	22.78
1665	NASDAQ	ON	Tue, Jan 2, 2018	21.03	21.88	21.00	21.81
1664	NASDAQ	ON	Fri, Dec 29, 2017	21.14	21.18	20.90	20.94
1663	NASDAQ	ON	Thu, Dec 28, 2017	21.22	21.32	21.04	21.13
1662	NASDAQ	ON	Wed, Dec 27, 2017	20.92	21.17	20.86	21.16
1661	NASDAQ	ON	Tue, Dec 26, 2017	20.65	20.92	20.43	20.87
1660	NASDAQ	ON	Fri, Dec 22, 2017	20.90	20.96	20.64	20.86
1659	NASDAQ	ON	Thu, Dec 21, 2017	21.03	21.10	20.85	20.90
1658	NASDAQ	ON	Wed, Dec 20, 2017	20.90	21.16	20.84	20.96
1657	NASDAQ	ON	Tue, Dec 19, 2017	20.81	20.95	20.68	20.80
1656	NASDAQ	ON	Mon, Dec 18, 2017	20.08	20.86	20.02	20.84
1655	NASDAQ	ON	Fri, Dec 15, 2017	19.68	19.97	19.57	19.90
1654	NASDAQ	ON	Thu, Dec 14, 2017	19.59	19.62	19.35	19.54
1653	NASDAQ	ON	Wed, Dec 13, 2017	19.42	19.73	19.34	19.51
1652	NASDAQ	ON	Tue, Dec 12, 2017	19.33	19.53	19.32	19.36
1651	NASDAQ	ON	Mon, Dec 11, 2017	19.43	19.68	19.30	19.48
1650	NASDAQ	ON	Fri, Dec 8, 2017	19.67	19.81	19.40	19.42
1649	NASDAQ	ON	Thu, Dec 7, 2017	19.37	19.56	19.22	19.50
1648	NASDAQ	ON	Wed, Dec 6, 2017	18.98	19.32	18.84	19.22
1647	NASDAQ	ON	Tue, Dec 5, 2017	18.85	19.67	18.66	19.16
1646	NASDAQ	ON	Mon, Dec 4, 2017	20.10	20.18	18.75	18.98
1645	NASDAQ	ON	Fri, Dec 1, 2017	19.97	20.00	19.28	19.86
1644	NASDAQ	ON	Thu, Nov 30, 2017	19.97	20.43	19.80	20.08
1643	NASDAQ	ON	Wed, Nov 29, 2017	21.02	21.04	19.93	19.98
1642	NASDAQ	ON	Tue, Nov 28, 2017	21.20	21.21	20.89	21.12
1641	NASDAQ	ON	Mon, Nov 27, 2017	21.30	21.50	21.02	21.11
1640	NASDAQ	ON	Fri, Nov 24, 2017	21.43	21.59	21.40	21.53
1639	NASDAQ	ON	Wed, Nov 22, 2017	22.08	22.15	21.29	21.37
1638	NASDAQ	ON	Tue, Nov 21, 2017	21.90	22.12	21.83	21.94
1637	NASDAQ	ON	Mon, Nov 20, 2017	21.48	21.80	21.46	21.72
1636	NASDAQ	ON	Fri, Nov 17, 2017	21.35	21.54	21.28	21.44
1635	NASDAQ	ON	Thu, Nov 16, 2017	21.32	21.50	21.28	21.39
1634	NASDAQ	ON	Wed, Nov 15, 2017	21.20	21.29	20.91	21.10
1633	NASDAQ	ON	Tue, Nov 14, 2017	21.51	21.59	21.33	21.42
1632	NASDAQ	ON	Mon, Nov 13, 2017	21.43	21.72	21.30	21.58
1631	NASDAQ	ON	Fri, Nov 10, 2017	21.48	21.64	21.34	21.56
1630	NASDAQ	ON	Thu, Nov 9, 2017	21.72	21.76	21.07	21.43
1629	NASDAQ	ON	Wed, Nov 8, 2017	21.55	21.91	21.48	21.85
1628	NASDAQ	ON	Tue, Nov 7, 2017	21.59	22.03	21.30	21.61
1627	NASDAQ	ON	Mon, Nov 6, 2017	21.40	21.43	20.40	21.41
1626	NASDAQ	ON	Fri, Nov 3, 2017	21.32	21.69	21.24	21.65
1625	NASDAQ	ON	Thu, Nov 2, 2017	21.25	21.37	20.89	21.24
1624	NASDAQ	ON	Wed, Nov 1, 2017	21.69	21.77	20.84	21.17
1623	NASDAQ	ON	Tue, Oct 31, 2017	21.00	21.37	20.95	21.32
1622	NASDAQ	ON	Mon, Oct 30, 2017	20.75	21.00	20.66	20.96
1621	NASDAQ	ON	Fri, Oct 27, 2017	20.73	20.78	20.29	20.75
1620	NASDAQ	ON	Thu, Oct 26, 2017	20.33	20.46	20.17	20.40
1619	NASDAQ	ON	Wed, Oct 25, 2017	20.29	20.50	19.98	20.22
1618	NASDAQ	ON	Tue, Oct 24, 2017	20.21	20.42	20.09	20.37
1617	NASDAQ	ON	Mon, Oct 23, 2017	20.19	20.19	19.81	20.08
1616	NASDAQ	ON	Fri, Oct 20, 2017	19.89	20.27	19.80	20.07
1615	NASDAQ	ON	Thu, Oct 19, 2017	19.53	19.69	19.07	19.67
1614	NASDAQ	ON	Wed, Oct 18, 2017	19.69	19.73	19.49	19.71
1613	NASDAQ	ON	Tue, Oct 17, 2017	19.60	19.69	19.48	19.60
1612	NASDAQ	ON	Mon, Oct 16, 2017	19.70	19.72	19.50	19.59
1611	NASDAQ	ON	Fri, Oct 13, 2017	19.37	19.70	19.28	19.57
1610	NASDAQ	ON	Thu, Oct 12, 2017	19.42	19.50	19.22	19.24
1609	NASDAQ	ON	Wed, Oct 11, 2017	19.36	19.50	19.28	19.42
1608	NASDAQ	ON	Tue, Oct 10, 2017	19.60	19.82	19.21	19.38
1607	NASDAQ	ON	Mon, Oct 9, 2017	19.36	19.37	19.11	19.31
1606	NASDAQ	ON	Fri, Oct 6, 2017	19.09	19.24	19.01	19.23
1605	NASDAQ	ON	Thu, Oct 5, 2017	19.10	19.22	18.94	19.20
1604	NASDAQ	ON	Wed, Oct 4, 2017	18.85	19.09	18.69	19.08
1603	NASDAQ	ON	Tue, Oct 3, 2017	18.88	19.33	18.85	18.91
1602	NASDAQ	ON	Mon, Oct 2, 2017	18.54	18.82	18.52	18.79
1601	NASDAQ	ON	Fri, Sep 29, 2017	18.43	18.49	18.27	18.47
1600	NASDAQ	ON	Thu, Sep 28, 2017	18.24	18.38	18.08	18.34
1599	NASDAQ	ON	Wed, Sep 27, 2017	17.91	18.28	17.67	18.15
1598	NASDAQ	ON	Tue, Sep 26, 2017	17.76	17.93	17.60	17.70
1597	NASDAQ	ON	Mon, Sep 25, 2017	17.99	18.00	17.64	17.67
1596	NASDAQ	ON	Fri, Sep 22, 2017	17.39	17.66	17.29	17.64
1595	NASDAQ	ON	Thu, Sep 21, 2017	17.38	17.51	17.30	17.39
1594	NASDAQ	ON	Wed, Sep 20, 2017	17.70	17.70	17.21	17.38
1593	NASDAQ	ON	Tue, Sep 19, 2017	17.54	17.73	17.53	17.62
1592	NASDAQ	ON	Mon, Sep 18, 2017	17.45	17.60	17.30	17.46
1591	NASDAQ	ON	Fri, Sep 15, 2017	17.03	17.51	16.96	17.38
1590	NASDAQ	ON	Thu, Sep 14, 2017	16.76	17.07	16.72	16.90
1589	NASDAQ	ON	Wed, Sep 13, 2017	16.55	16.94	16.52	16.82
1588	NASDAQ	ON	Tue, Sep 12, 2017	17.19	17.28	16.96	16.99
1587	NASDAQ	ON	Mon, Sep 11, 2017	16.76	17.21	16.76	17.12
1586	NASDAQ	ON	Fri, Sep 8, 2017	16.73	16.78	16.28	16.60
1585	NASDAQ	ON	Thu, Sep 7, 2017	16.74	16.78	16.45	16.75
1584	NASDAQ	ON	Wed, Sep 6, 2017	16.94	16.94	16.54	16.56
1583	NASDAQ	ON	Tue, Sep 5, 2017	17.06	17.14	16.60	16.80
1582	NASDAQ	ON	Fri, Sep 1, 2017	17.12	17.33	17.08	17.25
1581	NASDAQ	ON	Thu, Aug 31, 2017	17.00	17.21	16.95	17.08
1580	NASDAQ	ON	Wed, Aug 30, 2017	16.28	17.13	16.28	17.06
1579	NASDAQ	ON	Tue, Aug 29, 2017	15.96	16.26	15.90	16.18
1578	NASDAQ	ON	Mon, Aug 28, 2017	16.10	16.25	16.05	16.14
1577	NASDAQ	ON	Fri, Aug 25, 2017	16.42	16.47	16.02	16.03
1576	NASDAQ	ON	Thu, Aug 24, 2017	16.39	16.46	16.19	16.33
1575	NASDAQ	ON	Wed, Aug 23, 2017	15.87	16.35	15.80	16.30
1574	NASDAQ	ON	Tue, Aug 22, 2017	15.91	16.13	15.77	16.04
1573	NASDAQ	ON	Mon, Aug 21, 2017	16.02	16.11	15.66	15.75
1572	NASDAQ	ON	Fri, Aug 18, 2017	16.02	16.22	15.91	15.94
1571	NASDAQ	ON	Thu, Aug 17, 2017	16.40	16.52	15.98	15.99
1570	NASDAQ	ON	Wed, Aug 16, 2017	16.49	16.63	16.36	16.50
1569	NASDAQ	ON	Tue, Aug 15, 2017	16.30	16.50	16.02	16.45
1568	NASDAQ	ON	Mon, Aug 14, 2017	16.19	16.46	16.15	16.45
1567	NASDAQ	ON	Fri, Aug 11, 2017	15.63	15.95	15.52	15.94
1566	NASDAQ	ON	Thu, Aug 10, 2017	16.20	16.28	15.56	15.57
1565	NASDAQ	ON	Wed, Aug 9, 2017	16.22	16.47	16.20	16.36
1564	NASDAQ	ON	Tue, Aug 8, 2017	16.20	16.83	16.02	16.44
1563	NASDAQ	ON	Mon, Aug 7, 2017	15.26	16.38	15.26	16.33
1562	NASDAQ	ON	Fri, Aug 4, 2017	14.92	15.18	14.83	15.10
1561	NASDAQ	ON	Thu, Aug 3, 2017	14.82	14.99	14.66	14.91
1560	NASDAQ	ON	Wed, Aug 2, 2017	15.14	15.14	14.60	14.80
1559	NASDAQ	ON	Tue, Aug 1, 2017	15.00	15.13	14.91	15.05
1558	NASDAQ	ON	Mon, Jul 31, 2017	15.12	15.18	14.91	14.95
1557	NASDAQ	ON	Fri, Jul 28, 2017	15.18	15.18	14.95	15.08
1556	NASDAQ	ON	Thu, Jul 27, 2017	15.72	15.76	15.02	15.24
1555	NASDAQ	ON	Wed, Jul 26, 2017	15.37	15.76	15.25	15.64
1554	NASDAQ	ON	Tue, Jul 25, 2017	15.14	15.15	14.77	15.08
1553	NASDAQ	ON	Mon, Jul 24, 2017	15.20	15.32	15.07	15.13
1552	NASDAQ	ON	Fri, Jul 21, 2017	15.36	15.40	15.10	15.20
1551	NASDAQ	ON	Thu, Jul 20, 2017	15.65	15.85	15.56	15.72
1550	NASDAQ	ON	Wed, Jul 19, 2017	15.44	15.71	15.36	15.66
1549	NASDAQ	ON	Tue, Jul 18, 2017	14.99	15.37	14.89	15.35
1548	NASDAQ	ON	Mon, Jul 17, 2017	15.10	15.11	14.91	15.01
1547	NASDAQ	ON	Fri, Jul 14, 2017	14.92	15.10	14.91	15.08
1546	NASDAQ	ON	Thu, Jul 13, 2017	14.95	15.00	14.73	14.90
1545	NASDAQ	ON	Wed, Jul 12, 2017	14.72	15.04	14.68	14.93
1544	NASDAQ	ON	Tue, Jul 11, 2017	14.44	14.62	14.28	14.46
1543	NASDAQ	ON	Mon, Jul 10, 2017	14.30	14.51	14.20	14.45
1542	NASDAQ	ON	Fri, Jul 7, 2017	14.20	14.58	14.16	14.30
1541	NASDAQ	ON	Thu, Jul 6, 2017	13.86	14.11	13.65	14.07
1540	NASDAQ	ON	Wed, Jul 5, 2017	13.83	14.15	13.77	14.05
1539	NASDAQ	ON	Mon, Jul 3, 2017	14.16	14.22	13.79	13.80
1538	NASDAQ	ON	Fri, Jun 30, 2017	14.27	14.34	13.96	14.04
1537	NASDAQ	ON	Thu, Jun 29, 2017	14.60	14.63	13.89	14.22
1536	NASDAQ	ON	Wed, Jun 28, 2017	14.50	14.68	14.25	14.65
1535	NASDAQ	ON	Tue, Jun 27, 2017	14.90	14.94	14.34	14.37
1534	NASDAQ	ON	Mon, Jun 26, 2017	15.20	15.37	14.87	14.97
1533	NASDAQ	ON	Fri, Jun 23, 2017	14.93	15.16	14.80	15.07
1532	NASDAQ	ON	Thu, Jun 22, 2017	15.06	15.16	14.76	14.96
1531	NASDAQ	ON	Wed, Jun 21, 2017	15.12	15.35	14.97	15.10
1530	NASDAQ	ON	Tue, Jun 20, 2017	15.28	15.80	15.06	15.08
1529	NASDAQ	ON	Mon, Jun 19, 2017	15.54	15.74	15.52	15.65
1528	NASDAQ	ON	Fri, Jun 16, 2017	15.52	15.75	15.28	15.38
1527	NASDAQ	ON	Thu, Jun 15, 2017	15.60	15.64	15.33	15.43
1526	NASDAQ	ON	Wed, Jun 14, 2017	15.96	16.05	15.41	15.67
1525	NASDAQ	ON	Tue, Jun 13, 2017	15.95	16.15	15.72	15.97
1524	NASDAQ	ON	Mon, Jun 12, 2017	15.86	15.96	15.20	15.73
1523	NASDAQ	ON	Fri, Jun 9, 2017	16.82	16.93	15.70	16.10
1522	NASDAQ	ON	Thu, Jun 8, 2017	16.25	16.68	16.08	16.65
1521	NASDAQ	ON	Wed, Jun 7, 2017	16.07	16.31	16.03	16.25
1520	NASDAQ	ON	Tue, Jun 6, 2017	16.05	16.20	16.03	16.09
1519	NASDAQ	ON	Mon, Jun 5, 2017	15.89	16.20	15.86	16.11
1518	NASDAQ	ON	Fri, Jun 2, 2017	15.74	15.91	15.42	15.86
1517	NASDAQ	ON	Thu, Jun 1, 2017	15.60	15.65	15.46	15.58
1516	NASDAQ	ON	Wed, May 31, 2017	15.70	15.80	15.31	15.48
1515	NASDAQ	ON	Tue, May 30, 2017	15.47	15.68	15.45	15.59
1514	NASDAQ	ON	Fri, May 26, 2017	15.45	15.56	15.34	15.49
1513	NASDAQ	ON	Thu, May 25, 2017	15.59	15.67	15.42	15.50
1512	NASDAQ	ON	Wed, May 24, 2017	15.38	15.55	15.36	15.50
1511	NASDAQ	ON	Tue, May 23, 2017	15.57	15.59	15.23	15.29
1510	NASDAQ	ON	Mon, May 22, 2017	15.46	16.08	15.35	15.57
1509	NASDAQ	ON	Fri, May 19, 2017	15.29	15.46	15.26	15.42
1508	NASDAQ	ON	Thu, May 18, 2017	15.00	15.29	14.96	15.18
1507	NASDAQ	ON	Wed, May 17, 2017	15.60	15.80	15.06	15.06
1506	NASDAQ	ON	Tue, May 16, 2017	15.40	15.96	15.34	15.94
1505	NASDAQ	ON	Mon, May 15, 2017	14.90	15.38	14.84	15.32
1504	NASDAQ	ON	Fri, May 12, 2017	14.90	14.95	14.72	14.82
1503	NASDAQ	ON	Thu, May 11, 2017	14.79	14.93	14.56	14.88
1502	NASDAQ	ON	Wed, May 10, 2017	15.17	15.21	14.77	14.79
1501	NASDAQ	ON	Tue, May 9, 2017	14.45	15.09	14.45	15.01
1500	NASDAQ	ON	Mon, May 8, 2017	15.00	15.03	13.97	14.43
1499	NASDAQ	ON	Fri, May 5, 2017	14.12	14.45	13.98	14.42
1498	NASDAQ	ON	Thu, May 4, 2017	13.95	14.13	13.87	14.07
1497	NASDAQ	ON	Wed, May 3, 2017	13.86	13.96	13.77	13.90
1496	NASDAQ	ON	Tue, May 2, 2017	14.35	14.41	13.90	13.95
1495	NASDAQ	ON	Mon, May 1, 2017	14.22	14.40	14.07	14.35
1494	NASDAQ	ON	Fri, Apr 28, 2017	14.67	14.71	14.16	14.18
1493	NASDAQ	ON	Thu, Apr 27, 2017	14.50	14.72	14.36	14.66
1492	NASDAQ	ON	Wed, Apr 26, 2017	14.53	14.62	14.30	14.42
1491	NASDAQ	ON	Tue, Apr 25, 2017	14.65	14.69	14.51	14.52
1490	NASDAQ	ON	Mon, Apr 24, 2017	14.45	14.71	14.32	14.65
1489	NASDAQ	ON	Fri, Apr 21, 2017	14.49	14.49	14.04	14.19
1488	NASDAQ	ON	Thu, Apr 20, 2017	14.60	14.87	14.53	14.83
1487	NASDAQ	ON	Wed, Apr 19, 2017	14.59	14.67	14.21	14.50
1486	NASDAQ	ON	Tue, Apr 18, 2017	14.16	14.48	14.04	14.45
1485	NASDAQ	ON	Mon, Apr 17, 2017	14.21	14.31	14.11	14.28
1484	NASDAQ	ON	Thu, Apr 13, 2017	14.15	14.40	14.09	14.11
1483	NASDAQ	ON	Wed, Apr 12, 2017	14.56	14.62	14.13	14.24
1482	NASDAQ	ON	Tue, Apr 11, 2017	14.70	14.70	14.12	14.60
1481	NASDAQ	ON	Mon, Apr 10, 2017	15.14	15.30	15.02	15.10
1480	NASDAQ	ON	Fri, Apr 7, 2017	15.00	15.30	14.99	15.15
1479	NASDAQ	ON	Thu, Apr 6, 2017	14.86	15.12	14.68	15.08
1478	NASDAQ	ON	Wed, Apr 5, 2017	14.95	15.25	14.78	14.79
1477	NASDAQ	ON	Tue, Apr 4, 2017	15.00	15.24	14.85	14.90
1476	NASDAQ	ON	Mon, Apr 3, 2017	15.55	15.62	14.98	15.07
1475	NASDAQ	ON	Fri, Mar 31, 2017	15.40	15.64	15.30	15.49
1474	NASDAQ	ON	Thu, Mar 30, 2017	15.19	15.42	15.16	15.42
1473	NASDAQ	ON	Wed, Mar 29, 2017	15.25	15.32	15.02	15.18
1472	NASDAQ	ON	Tue, Mar 28, 2017	15.03	15.34	15.01	15.29
1471	NASDAQ	ON	Mon, Mar 27, 2017	15.05	15.07	14.65	15.01
1470	NASDAQ	ON	Fri, Mar 24, 2017	15.25	15.45	15.08	15.18
1469	NASDAQ	ON	Thu, Mar 23, 2017	14.90	15.05	14.83	14.96
1468	NASDAQ	ON	Wed, Mar 22, 2017	14.67	14.96	14.55	14.91
1467	NASDAQ	ON	Tue, Mar 21, 2017	15.31	15.38	14.64	14.66
1466	NASDAQ	ON	Mon, Mar 20, 2017	15.25	15.38	15.12	15.25
1465	NASDAQ	ON	Fri, Mar 17, 2017	15.20	15.32	15.03	15.25
1464	NASDAQ	ON	Thu, Mar 16, 2017	15.30	15.34	15.12	15.24
1463	NASDAQ	ON	Wed, Mar 15, 2017	15.33	15.35	15.00	15.22
1462	NASDAQ	ON	Tue, Mar 14, 2017	15.19	15.37	14.98	15.35
1461	NASDAQ	ON	Mon, Mar 13, 2017	15.41	15.51	15.20	15.31
1460	NASDAQ	ON	Fri, Mar 10, 2017	15.32	15.70	15.20	15.22
1459	NASDAQ	ON	Thu, Mar 9, 2017	15.01	15.21	14.91	15.20
1458	NASDAQ	ON	Wed, Mar 8, 2017	15.30	15.50	15.02	15.03
1457	NASDAQ	ON	Tue, Mar 7, 2017	15.30	15.51	15.15	15.29
1456	NASDAQ	ON	Mon, Mar 6, 2017	15.21	15.36	15.01	15.26
1455	NASDAQ	ON	Fri, Mar 3, 2017	15.09	15.25	15.05	15.21
1454	NASDAQ	ON	Thu, Mar 2, 2017	15.31	15.36	15.09	15.16
1453	NASDAQ	ON	Wed, Mar 1, 2017	15.35	15.41	15.20	15.33
1452	NASDAQ	ON	Tue, Feb 28, 2017	15.42	15.45	15.12	15.13
1451	NASDAQ	ON	Mon, Feb 27, 2017	15.29	15.55	15.14	15.53
1450	NASDAQ	ON	Fri, Feb 24, 2017	15.36	15.42	14.63	15.33
1449	NASDAQ	ON	Thu, Feb 23, 2017	16.05	16.05	15.57	15.62
1448	NASDAQ	ON	Wed, Feb 22, 2017	16.00	16.06	15.84	16.00
1447	NASDAQ	ON	Tue, Feb 21, 2017	15.75	15.99	15.70	15.98
1446	NASDAQ	ON	Fri, Feb 17, 2017	15.43	15.64	15.37	15.60
1445	NASDAQ	ON	Thu, Feb 16, 2017	15.64	15.74	15.38	15.53
1444	NASDAQ	ON	Wed, Feb 15, 2017	15.35	15.70	15.31	15.63
1443	NASDAQ	ON	Tue, Feb 14, 2017	15.10	15.31	14.51	15.31
1442	NASDAQ	ON	Mon, Feb 13, 2017	15.14	15.86	14.58	14.94
1441	NASDAQ	ON	Fri, Feb 10, 2017	14.00	14.22	13.77	14.14
1440	NASDAQ	ON	Thu, Feb 9, 2017	14.01	14.14	13.93	13.96
1439	NASDAQ	ON	Wed, Feb 8, 2017	13.98	14.29	13.88	14.01
1438	NASDAQ	ON	Tue, Feb 7, 2017	13.93	13.97	13.81	13.96
1437	NASDAQ	ON	Mon, Feb 6, 2017	13.94	13.97	13.73	13.87
1436	NASDAQ	ON	Fri, Feb 3, 2017	13.76	13.95	13.73	13.94
1435	NASDAQ	ON	Thu, Feb 2, 2017	13.56	13.72	13.33	13.69
1434	NASDAQ	ON	Wed, Feb 1, 2017	13.59	13.74	13.42	13.70
1433	NASDAQ	ON	Tue, Jan 31, 2017	13.69	13.69	13.06	13.32
1432	NASDAQ	ON	Mon, Jan 30, 2017	13.77	13.81	13.43	13.75
1431	NASDAQ	ON	Fri, Jan 27, 2017	13.92	13.94	13.76	13.88
1430	NASDAQ	ON	Thu, Jan 26, 2017	14.00	14.00	13.72	13.86
1429	NASDAQ	ON	Wed, Jan 25, 2017	13.76	14.00	13.75	13.90
1428	NASDAQ	ON	Tue, Jan 24, 2017	13.57	13.69	13.50	13.62
1427	NASDAQ	ON	Mon, Jan 23, 2017	13.34	13.53	13.28	13.50
1426	NASDAQ	ON	Fri, Jan 20, 2017	13.16	13.49	13.15	13.40
1425	NASDAQ	ON	Thu, Jan 19, 2017	13.19	13.40	13.02	13.11
1424	NASDAQ	ON	Wed, Jan 18, 2017	13.28	13.42	13.18	13.26
1423	NASDAQ	ON	Tue, Jan 17, 2017	13.42	13.48	13.11	13.18
1422	NASDAQ	ON	Fri, Jan 13, 2017	13.47	13.62	13.41	13.47
1421	NASDAQ	ON	Thu, Jan 12, 2017	13.52	13.62	13.10	13.43
1420	NASDAQ	ON	Wed, Jan 11, 2017	13.43	13.62	13.33	13.51
1419	NASDAQ	ON	Tue, Jan 10, 2017	13.29	13.48	13.27	13.45
1418	NASDAQ	ON	Mon, Jan 9, 2017	13.02	13.45	13.01	13.34
1417	NASDAQ	ON	Fri, Jan 6, 2017	12.84	13.07	12.82	13.01
1416	NASDAQ	ON	Thu, Jan 5, 2017	13.03	13.13	12.77	12.85
1415	NASDAQ	ON	Wed, Jan 4, 2017	13.07	13.33	12.93	13.00
1414	NASDAQ	ON	Tue, Jan 3, 2017	12.75	12.93	12.37	12.69
1413	NASDAQ	ON	Fri, Dec 30, 2016	13.05	13.19	12.67	12.76
1412	NASDAQ	ON	Thu, Dec 29, 2016	13.05	13.16	12.85	12.97
1411	NASDAQ	ON	Wed, Dec 28, 2016	13.22	13.32	13.03	13.07
1410	NASDAQ	ON	Tue, Dec 27, 2016	12.95	13.26	12.95	13.13
1409	NASDAQ	ON	Fri, Dec 23, 2016	12.69	12.98	12.69	12.97
1408	NASDAQ	ON	Thu, Dec 22, 2016	12.77	12.98	12.67	12.73
1407	NASDAQ	ON	Wed, Dec 21, 2016	12.77	12.88	12.68	12.69
1406	NASDAQ	ON	Tue, Dec 20, 2016	12.82	12.94	12.70	12.81
1405	NASDAQ	ON	Mon, Dec 19, 2016	12.78	13.00	12.75	12.82
1404	NASDAQ	ON	Fri, Dec 16, 2016	13.01	13.32	12.80	12.84
1403	NASDAQ	ON	Thu, Dec 15, 2016	12.47	13.12	12.36	13.03
1402	NASDAQ	ON	Wed, Dec 14, 2016	12.43	12.73	12.35	12.48
1401	NASDAQ	ON	Tue, Dec 13, 2016	12.00	12.46	11.96	12.41
1400	NASDAQ	ON	Mon, Dec 12, 2016	12.11	12.24	11.85	11.96
1399	NASDAQ	ON	Fri, Dec 9, 2016	12.00	12.56	11.88	12.22
1398	NASDAQ	ON	Thu, Dec 8, 2016	11.80	11.93	11.66	11.91
1397	NASDAQ	ON	Wed, Dec 7, 2016	11.31	11.87	11.25	11.82
1396	NASDAQ	ON	Tue, Dec 6, 2016	11.30	11.38	11.17	11.36
1395	NASDAQ	ON	Mon, Dec 5, 2016	11.14	11.31	11.13	11.23
1394	NASDAQ	ON	Fri, Dec 2, 2016	10.97	11.20	10.96	11.12
1393	NASDAQ	ON	Thu, Dec 1, 2016	11.80	11.89	10.85	10.97
1392	NASDAQ	ON	Wed, Nov 30, 2016	11.95	12.03	11.75	11.78
1391	NASDAQ	ON	Tue, Nov 29, 2016	12.07	12.18	11.87	11.91
1390	NASDAQ	ON	Mon, Nov 28, 2016	12.39	12.40	12.12	12.12
1389	NASDAQ	ON	Fri, Nov 25, 2016	12.41	12.45	12.24	12.43
1388	NASDAQ	ON	Wed, Nov 23, 2016	11.88	12.50	11.85	12.44
1387	NASDAQ	ON	Tue, Nov 22, 2016	11.48	11.93	11.47	11.88
1386	NASDAQ	ON	Mon, Nov 21, 2016	11.25	11.49	11.23	11.47
1385	NASDAQ	ON	Fri, Nov 18, 2016	11.16	11.36	11.08	11.17
1384	NASDAQ	ON	Thu, Nov 17, 2016	11.47	11.55	11.37	11.48
1383	NASDAQ	ON	Wed, Nov 16, 2016	11.49	11.69	11.44	11.45
1382	NASDAQ	ON	Tue, Nov 15, 2016	11.38	11.63	11.33	11.53
1381	NASDAQ	ON	Mon, Nov 14, 2016	11.21	11.46	11.18	11.40
1380	NASDAQ	ON	Fri, Nov 11, 2016	10.98	11.27	10.98	11.22
1379	NASDAQ	ON	Thu, Nov 10, 2016	11.37	11.63	10.84	10.95
1378	NASDAQ	ON	Wed, Nov 9, 2016	11.01	11.32	10.93	11.22
1377	NASDAQ	ON	Tue, Nov 8, 2016	11.39	11.42	11.08	11.18
1376	NASDAQ	ON	Mon, Nov 7, 2016	11.27	11.59	10.74	11.46
1375	NASDAQ	ON	Fri, Nov 4, 2016	11.50	11.81	11.40	11.57
1374	NASDAQ	ON	Thu, Nov 3, 2016	11.49	11.61	11.48	11.51
1373	NASDAQ	ON	Wed, Nov 2, 2016	11.69	11.78	11.47	11.48
1372	NASDAQ	ON	Tue, Nov 1, 2016	11.73	11.81	11.50	11.69
1371	NASDAQ	ON	Mon, Oct 31, 2016	11.58	11.75	11.54	11.67
1370	NASDAQ	ON	Fri, Oct 28, 2016	11.66	11.85	11.52	11.53
1369	NASDAQ	ON	Thu, Oct 27, 2016	11.86	11.95	11.60	11.64
1368	NASDAQ	ON	Wed, Oct 26, 2016	11.88	11.90	11.68	11.71
1367	NASDAQ	ON	Tue, Oct 25, 2016	12.08	12.12	11.82	11.91
1366	NASDAQ	ON	Mon, Oct 24, 2016	11.90	12.10	11.90	12.09
1365	NASDAQ	ON	Fri, Oct 21, 2016	11.80	11.87	11.70	11.82
1364	NASDAQ	ON	Thu, Oct 20, 2016	11.68	11.87	11.63	11.81
1363	NASDAQ	ON	Wed, Oct 19, 2016	11.63	11.75	11.47	11.72
1362	NASDAQ	ON	Tue, Oct 18, 2016	11.65	11.74	11.59	11.67
1361	NASDAQ	ON	Mon, Oct 17, 2016	11.56	11.65	11.47	11.51
1360	NASDAQ	ON	Fri, Oct 14, 2016	11.62	11.90	11.57	11.59
1359	NASDAQ	ON	Thu, Oct 13, 2016	11.54	11.67	11.25	11.57
1358	NASDAQ	ON	Wed, Oct 12, 2016	11.77	11.79	11.54	11.65
1357	NASDAQ	ON	Tue, Oct 11, 2016	12.15	12.17	11.59	11.79
1356	NASDAQ	ON	Mon, Oct 10, 2016	12.34	12.47	12.10	12.13
1355	NASDAQ	ON	Fri, Oct 7, 2016	12.40	12.43	12.16	12.28
1354	NASDAQ	ON	Thu, Oct 6, 2016	12.41	12.45	12.13	12.43
1353	NASDAQ	ON	Wed, Oct 5, 2016	12.18	12.55	12.17	12.40
1352	NASDAQ	ON	Tue, Oct 4, 2016	12.20	12.34	12.07	12.18
1351	NASDAQ	ON	Mon, Oct 3, 2016	12.48	12.69	12.19	12.22
1350	NASDAQ	ON	Fri, Sep 30, 2016	12.16	12.41	12.16	12.32
1349	NASDAQ	ON	Thu, Sep 29, 2016	11.93	12.30	11.87	12.10
1348	NASDAQ	ON	Wed, Sep 28, 2016	11.81	11.97	11.77	11.93
1347	NASDAQ	ON	Tue, Sep 27, 2016	11.54	11.81	11.47	11.79
1346	NASDAQ	ON	Mon, Sep 26, 2016	11.81	11.81	11.54	11.61
1345	NASDAQ	ON	Fri, Sep 23, 2016	12.55	12.55	11.70	11.71
1344	NASDAQ	ON	Thu, Sep 22, 2016	11.95	12.22	11.87	12.04
1343	NASDAQ	ON	Wed, Sep 21, 2016	11.70	11.78	11.57	11.78
1342	NASDAQ	ON	Tue, Sep 20, 2016	11.74	12.00	11.54	11.58
1341	NASDAQ	ON	Mon, Sep 19, 2016	11.41	11.74	11.31	11.52
1340	NASDAQ	ON	Fri, Sep 16, 2016	10.84	11.33	10.77	11.31
1339	NASDAQ	ON	Thu, Sep 15, 2016	10.38	10.80	10.38	10.78
1338	NASDAQ	ON	Wed, Sep 14, 2016	10.22	10.48	10.12	10.39
1337	NASDAQ	ON	Tue, Sep 13, 2016	10.42	10.55	10.17	10.24
1336	NASDAQ	ON	Mon, Sep 12, 2016	10.08	10.48	10.08	10.44
1335	NASDAQ	ON	Fri, Sep 9, 2016	10.68	10.70	10.26	10.26
1334	NASDAQ	ON	Thu, Sep 8, 2016	10.90	10.96	10.63	10.74
1333	NASDAQ	ON	Wed, Sep 7, 2016	10.90	10.97	10.83	10.92
1332	NASDAQ	ON	Tue, Sep 6, 2016	11.00	11.07	10.84	10.88
1331	NASDAQ	ON	Fri, Sep 2, 2016	11.00	11.07	10.91	11.03
1330	NASDAQ	ON	Thu, Sep 1, 2016	10.79	11.02	10.79	10.99
1329	NASDAQ	ON	Wed, Aug 31, 2016	10.88	10.95	10.78	10.80
1328	NASDAQ	ON	Tue, Aug 30, 2016	10.95	11.08	10.87	10.89
1327	NASDAQ	ON	Mon, Aug 29, 2016	11.03	11.11	10.95	10.98
1326	NASDAQ	ON	Fri, Aug 26, 2016	11.06	11.44	10.97	11.03
1325	NASDAQ	ON	Thu, Aug 25, 2016	10.67	11.06	10.63	11.01
1324	NASDAQ	ON	Wed, Aug 24, 2016	10.83	10.89	10.70	10.71
1323	NASDAQ	ON	Tue, Aug 23, 2016	10.42	10.64	10.42	10.61
1322	NASDAQ	ON	Mon, Aug 22, 2016	10.25	10.39	10.18	10.36
1321	NASDAQ	ON	Fri, Aug 19, 2016	10.23	10.38	10.20	10.24
1320	NASDAQ	ON	Thu, Aug 18, 2016	10.24	10.35	10.21	10.23
1319	NASDAQ	ON	Wed, Aug 17, 2016	10.22	10.39	10.14	10.30
1318	NASDAQ	ON	Tue, Aug 16, 2016	10.42	10.44	10.21	10.22
1317	NASDAQ	ON	Mon, Aug 15, 2016	10.17	10.41	10.12	10.38
1316	NASDAQ	ON	Fri, Aug 12, 2016	10.29	10.35	10.10	10.10
1315	NASDAQ	ON	Thu, Aug 11, 2016	10.30	10.37	10.13	10.27
1314	NASDAQ	ON	Wed, Aug 10, 2016	10.31	10.33	10.03	10.30
1313	NASDAQ	ON	Tue, Aug 9, 2016	10.13	10.37	10.13	10.33
1312	NASDAQ	ON	Mon, Aug 8, 2016	10.56	10.61	10.03	10.11
1311	NASDAQ	ON	Fri, Aug 5, 2016	9.87	10.05	9.78	9.99
1310	NASDAQ	ON	Thu, Aug 4, 2016	9.68	9.81	9.67	9.78
1309	NASDAQ	ON	Wed, Aug 3, 2016	9.67	9.73	9.65	9.70
1308	NASDAQ	ON	Tue, Aug 2, 2016	9.97	9.99	9.69	9.71
1307	NASDAQ	ON	Mon, Aug 1, 2016	10.04	10.06	9.93	10.03
1306	NASDAQ	ON	Fri, Jul 29, 2016	10.11	10.11	9.91	10.03
1305	NASDAQ	ON	Thu, Jul 28, 2016	10.16	10.24	9.96	10.07
1304	NASDAQ	ON	Wed, Jul 27, 2016	10.21	10.34	10.13	10.20
1303	NASDAQ	ON	Tue, Jul 26, 2016	9.75	10.21	9.66	10.17
1302	NASDAQ	ON	Mon, Jul 25, 2016	9.58	9.69	9.53	9.60
1301	NASDAQ	ON	Fri, Jul 22, 2016	9.50	9.58	9.38	9.56
1300	NASDAQ	ON	Thu, Jul 21, 2016	9.62	9.69	9.53	9.53
1299	NASDAQ	ON	Wed, Jul 20, 2016	9.53	9.75	9.42	9.66
1298	NASDAQ	ON	Tue, Jul 19, 2016	9.45	9.56	9.36	9.47
1297	NASDAQ	ON	Mon, Jul 18, 2016	9.55	9.56	9.38	9.51
1296	NASDAQ	ON	Fri, Jul 15, 2016	9.44	9.46	9.33	9.39
1295	NASDAQ	ON	Thu, Jul 14, 2016	9.50	9.51	9.35	9.44
1294	NASDAQ	ON	Wed, Jul 13, 2016	9.38	9.43	9.21	9.30
1293	NASDAQ	ON	Tue, Jul 12, 2016	9.26	9.43	9.21	9.31
1292	NASDAQ	ON	Mon, Jul 11, 2016	9.00	9.20	9.00	9.17
1291	NASDAQ	ON	Fri, Jul 8, 2016	8.79	9.01	8.72	8.91
1290	NASDAQ	ON	Thu, Jul 7, 2016	8.51	8.96	8.51	8.72
1289	NASDAQ	ON	Wed, Jul 6, 2016	8.37	8.48	8.11	8.47
1288	NASDAQ	ON	Tue, Jul 5, 2016	8.81	8.82	8.37	8.46
1287	NASDAQ	ON	Fri, Jul 1, 2016	8.74	8.88	8.62	8.78
1286	NASDAQ	ON	Thu, Jun 30, 2016	8.73	8.82	8.66	8.82
1285	NASDAQ	ON	Wed, Jun 29, 2016	8.80	8.83	8.56	8.69
1284	NASDAQ	ON	Tue, Jun 28, 2016	8.51	8.68	8.46	8.67
1283	NASDAQ	ON	Mon, Jun 27, 2016	8.95	8.95	8.21	8.24
1282	NASDAQ	ON	Fri, Jun 24, 2016	9.39	9.58	8.99	9.09
1281	NASDAQ	ON	Thu, Jun 23, 2016	9.82	9.91	9.77	9.87
1280	NASDAQ	ON	Wed, Jun 22, 2016	9.81	9.96	9.69	9.69
1279	NASDAQ	ON	Tue, Jun 21, 2016	9.81	9.89	9.71	9.78
1278	NASDAQ	ON	Mon, Jun 20, 2016	9.61	9.89	9.53	9.78
1277	NASDAQ	ON	Fri, Jun 17, 2016	9.47	9.49	9.27	9.45
1276	NASDAQ	ON	Thu, Jun 16, 2016	9.63	9.63	9.25	9.49
1275	NASDAQ	ON	Wed, Jun 15, 2016	9.80	9.83	9.66	9.70
1274	NASDAQ	ON	Tue, Jun 14, 2016	9.80	9.89	9.69	9.77
1273	NASDAQ	ON	Mon, Jun 13, 2016	9.91	10.13	9.80	9.98
1272	NASDAQ	ON	Fri, Jun 10, 2016	9.85	9.94	9.74	9.80
1271	NASDAQ	ON	Thu, Jun 9, 2016	9.93	10.03	9.88	10.02
1270	NASDAQ	ON	Wed, Jun 8, 2016	10.07	10.13	9.97	10.02
1269	NASDAQ	ON	Tue, Jun 7, 2016	9.84	10.15	9.80	10.07
1268	NASDAQ	ON	Mon, Jun 6, 2016	9.71	9.85	9.69	9.81
1267	NASDAQ	ON	Fri, Jun 3, 2016	9.90	9.90	9.67	9.71
1266	NASDAQ	ON	Thu, Jun 2, 2016	9.83	9.92	9.77	9.86
1265	NASDAQ	ON	Wed, Jun 1, 2016	9.79	9.98	9.69	9.95
1264	NASDAQ	ON	Tue, May 31, 2016	9.71	9.80	9.69	9.77
1263	NASDAQ	ON	Fri, May 27, 2016	9.51	9.68	9.51	9.66
1262	NASDAQ	ON	Thu, May 26, 2016	9.52	9.67	9.40	9.51
1261	NASDAQ	ON	Wed, May 25, 2016	9.46	9.55	9.42	9.51
1260	NASDAQ	ON	Tue, May 24, 2016	9.24	9.46	9.24	9.38
1259	NASDAQ	ON	Mon, May 23, 2016	9.22	9.34	9.17	9.18
1258	NASDAQ	ON	Fri, May 20, 2016	9.11	9.25	9.05	9.19
1257	NASDAQ	ON	Thu, May 19, 2016	9.14	9.25	8.89	9.03
1256	NASDAQ	ON	Wed, May 18, 2016	8.90	9.31	8.90	9.21
1255	NASDAQ	ON	Tue, May 17, 2016	8.99	9.14	8.91	8.95
1254	NASDAQ	ON	Mon, May 16, 2016	9.03	9.11	8.89	9.00
1253	NASDAQ	ON	Fri, May 13, 2016	8.95	9.12	8.92	8.95
1252	NASDAQ	ON	Thu, May 12, 2016	9.42	9.48	8.85	8.97
1251	NASDAQ	ON	Wed, May 11, 2016	9.31	9.57	9.30	9.39
1250	NASDAQ	ON	Tue, May 10, 2016	9.17	9.39	9.07	9.38
1249	NASDAQ	ON	Mon, May 9, 2016	9.81	9.90	9.00	9.11
1248	NASDAQ	ON	Fri, May 6, 2016	9.24	9.42	9.21	9.41
1247	NASDAQ	ON	Thu, May 5, 2016	9.35	9.50	9.24	9.29
1246	NASDAQ	ON	Wed, May 4, 2016	9.42	9.54	9.20	9.27
1245	NASDAQ	ON	Tue, May 3, 2016	9.61	9.64	9.42	9.49
1244	NASDAQ	ON	Mon, May 2, 2016	9.49	9.70	9.38	9.68
1243	NASDAQ	ON	Fri, Apr 29, 2016	9.77	9.80	9.38	9.47
1242	NASDAQ	ON	Thu, Apr 28, 2016	9.90	10.07	9.72	9.75
1241	NASDAQ	ON	Wed, Apr 27, 2016	9.91	10.04	9.68	10.00
1240	NASDAQ	ON	Tue, Apr 26, 2016	9.66	10.02	9.66	9.99
1239	NASDAQ	ON	Mon, Apr 25, 2016	9.80	9.91	9.59	9.59
1238	NASDAQ	ON	Fri, Apr 22, 2016	9.76	9.92	9.70	9.83
1237	NASDAQ	ON	Thu, Apr 21, 2016	9.88	9.96	9.80	9.81
1236	NASDAQ	ON	Wed, Apr 20, 2016	9.56	9.92	9.51	9.86
1235	NASDAQ	ON	Tue, Apr 19, 2016	9.74	9.79	9.53	9.58
1234	NASDAQ	ON	Mon, Apr 18, 2016	9.63	9.68	9.53	9.65
1233	NASDAQ	ON	Fri, Apr 15, 2016	9.71	9.77	9.53	9.66
1232	NASDAQ	ON	Thu, Apr 14, 2016	9.68	9.79	9.51	9.75
1231	NASDAQ	ON	Wed, Apr 13, 2016	9.42	9.72	9.41	9.72
1230	NASDAQ	ON	Tue, Apr 12, 2016	9.47	9.50	9.26	9.43
1229	NASDAQ	ON	Mon, Apr 11, 2016	9.57	9.64	9.44	9.46
1228	NASDAQ	ON	Fri, Apr 8, 2016	9.60	9.74	9.46	9.51
1227	NASDAQ	ON	Thu, Apr 7, 2016	9.68	9.73	9.43	9.52
1226	NASDAQ	ON	Wed, Apr 6, 2016	9.56	9.76	9.41	9.75
1225	NASDAQ	ON	Tue, Apr 5, 2016	9.58	9.58	9.58	9.59
1224	NASDAQ	ON	Mon, Apr 4, 2016	9.67	9.72	9.56	9.58
1223	NASDAQ	ON	Fri, Apr 1, 2016	9.50	9.73	9.42	9.70
1222	NASDAQ	ON	Thu, Mar 31, 2016	9.68	9.79	9.57	9.71
1221	NASDAQ	ON	Wed, Mar 30, 2016	9.91	9.92	9.68	9.71
1220	NASDAQ	ON	Tue, Mar 29, 2016	9.35	9.88	9.26	9.41
1219	NASDAQ	ON	Mon, Mar 28, 2016	9.41	9.51	9.28	9.50
1218	NASDAQ	ON	Thu, Mar 24, 2016	9.38	9.38	9.38	9.39
1217	NASDAQ	ON	Wed, Mar 23, 2016	9.48	9.53	9.31	9.38
1216	NASDAQ	ON	Tue, Mar 22, 2016	9.35	9.56	9.31	9.53
1215	NASDAQ	ON	Mon, Mar 21, 2016	9.52	9.52	9.31	9.44
1214	NASDAQ	ON	Fri, Mar 18, 2016	9.27	9.53	9.27	9.48
1213	NASDAQ	ON	Thu, Mar 17, 2016	9.15	9.30	9.11	9.26
1212	NASDAQ	ON	Wed, Mar 16, 2016	9.13	9.22	9.00	9.19
1211	NASDAQ	ON	Tue, Mar 15, 2016	9.10	9.10	9.10	9.08
1210	NASDAQ	ON	Mon, Mar 14, 2016	8.83	9.25	8.83	9.10
1209	NASDAQ	ON	Fri, Mar 11, 2016	8.95	9.26	8.92	9.26
1208	NASDAQ	ON	Thu, Mar 10, 2016	8.96	9.10	8.73	8.86
1207	NASDAQ	ON	Wed, Mar 9, 2016	8.70	8.70	8.70	8.86
1206	NASDAQ	ON	Tue, Mar 8, 2016	8.89	8.99	8.66	9.01
1205	NASDAQ	ON	Mon, Mar 7, 2016	8.85	9.06	8.76	9.01
1204	NASDAQ	ON	Fri, Mar 4, 2016	8.96	9.13	8.77	8.87
1203	NASDAQ	ON	Thu, Mar 3, 2016	8.82	8.82	8.82	8.94
1202	NASDAQ	ON	Wed, Mar 2, 2016	8.61	8.83	8.60	8.82
1201	NASDAQ	ON	Tue, Mar 1, 2016	8.39	8.39	8.39	8.65
1200	NASDAQ	ON	Mon, Feb 29, 2016	8.46	8.57	8.36	8.39
1199	NASDAQ	ON	Fri, Feb 26, 2016	8.29	8.29	8.29	8.39
1198	NASDAQ	ON	Thu, Feb 25, 2016	8.29	8.32	8.11	8.29
1197	NASDAQ	ON	Wed, Feb 24, 2016	7.72	8.30	7.72	8.30
1196	NASDAQ	ON	Tue, Feb 23, 2016	8.00	8.16	7.93	8.02
1195	NASDAQ	ON	Mon, Feb 22, 2016	7.78	7.98	7.78	7.97
1194	NASDAQ	ON	Fri, Feb 19, 2016	7.57	7.81	7.50	7.68
1193	NASDAQ	ON	Thu, Feb 18, 2016	7.94	7.97	7.59	7.61
1192	NASDAQ	ON	Wed, Feb 17, 2016	7.75	7.97	7.55	7.90
1191	NASDAQ	ON	Tue, Feb 16, 2016	7.37	7.65	7.25	7.51
1190	NASDAQ	ON	Fri, Feb 12, 2016	7.15	7.19	6.99	7.07
1189	NASDAQ	ON	Thu, Feb 11, 2016	7.07	7.17	6.97	7.05
1188	NASDAQ	ON	Wed, Feb 10, 2016	7.11	7.31	7.09	7.15
1187	NASDAQ	ON	Tue, Feb 9, 2016	7.31	7.32	6.98	7.08
1186	NASDAQ	ON	Mon, Feb 8, 2016	7.60	7.90	7.26	7.40
1185	NASDAQ	ON	Fri, Feb 5, 2016	8.41	8.50	8.00	8.05
1184	NASDAQ	ON	Thu, Feb 4, 2016	8.11	8.51	8.11	8.49
1183	NASDAQ	ON	Wed, Feb 3, 2016	8.23	8.30	7.99	8.27
1182	NASDAQ	ON	Tue, Feb 2, 2016	8.50	8.59	8.14	8.18
1181	NASDAQ	ON	Mon, Feb 1, 2016	8.50	8.71	8.40	8.67
1180	NASDAQ	ON	Fri, Jan 29, 2016	8.32	8.58	8.26	8.56
1179	NASDAQ	ON	Thu, Jan 28, 2016	8.36	8.44	8.08	8.11
1178	NASDAQ	ON	Wed, Jan 27, 2016	7.86	8.44	7.86	8.25
1177	NASDAQ	ON	Tue, Jan 26, 2016	8.31	8.43	8.26	8.40
1176	NASDAQ	ON	Mon, Jan 25, 2016	8.32	8.49	8.22	8.25
1175	NASDAQ	ON	Fri, Jan 22, 2016	8.50	8.63	8.28	8.34
1174	NASDAQ	ON	Thu, Jan 21, 2016	8.33	8.60	8.25	8.39
1173	NASDAQ	ON	Wed, Jan 20, 2016	7.98	8.36	7.83	8.27
1172	NASDAQ	ON	Tue, Jan 19, 2016	8.34	8.47	7.96	8.07
1171	NASDAQ	ON	Fri, Jan 15, 2016	8.20	8.29	8.01	8.22
1170	NASDAQ	ON	Thu, Jan 14, 2016	8.30	8.65	8.12	8.50
1169	NASDAQ	ON	Wed, Jan 13, 2016	8.55	8.65	8.17	8.30
1168	NASDAQ	ON	Tue, Jan 12, 2016	8.69	8.70	8.38	8.55
1167	NASDAQ	ON	Mon, Jan 11, 2016	8.62	8.72	8.38	8.57
1166	NASDAQ	ON	Fri, Jan 8, 2016	8.60	8.86	8.51	8.53
1165	NASDAQ	ON	Thu, Jan 7, 2016	9.11	9.11	8.55	8.64
1164	NASDAQ	ON	Wed, Jan 6, 2016	9.56	9.63	9.01	9.19
1163	NASDAQ	ON	Tue, Jan 5, 2016	9.82	9.82	9.63	9.68
1162	NASDAQ	ON	Mon, Jan 4, 2016	9.65	9.84	9.50	9.70
1161	NASDAQ	ON	Thu, Dec 31, 2015	9.96	9.97	9.78	9.80
1160	NASDAQ	ON	Wed, Dec 30, 2015	10.15	10.15	9.94	9.95
1159	NASDAQ	ON	Tue, Dec 29, 2015	10.05	10.16	10.00	10.11
1158	NASDAQ	ON	Mon, Dec 28, 2015	10.10	10.10	9.90	10.00
1157	NASDAQ	ON	Thu, Dec 24, 2015	10.14	10.21	10.11	10.14
1156	NASDAQ	ON	Wed, Dec 23, 2015	10.06	10.14	10.00	10.09
1155	NASDAQ	ON	Tue, Dec 22, 2015	10.11	10.15	9.92	10.07
1154	NASDAQ	ON	Mon, Dec 21, 2015	10.12	10.25	10.01	10.09
1153	NASDAQ	ON	Fri, Dec 18, 2015	9.94	10.11	9.85	10.01
1152	NASDAQ	ON	Thu, Dec 17, 2015	10.38	10.42	9.96	9.96
1151	NASDAQ	ON	Wed, Dec 16, 2015	10.32	10.35	10.17	10.32
1150	NASDAQ	ON	Tue, Dec 15, 2015	10.13	10.32	10.12	10.27
1149	NASDAQ	ON	Mon, Dec 14, 2015	10.23	10.62	10.04	10.11
1148	NASDAQ	ON	Fri, Dec 11, 2015	9.92	10.19	9.88	9.90
1147	NASDAQ	ON	Thu, Dec 10, 2015	10.12	10.29	10.07	10.15
1146	NASDAQ	ON	Wed, Dec 9, 2015	10.46	10.49	10.10	10.13
1145	NASDAQ	ON	Tue, Dec 8, 2015	10.51	10.70	10.26	10.46
1144	NASDAQ	ON	Mon, Dec 7, 2015	11.27	11.36	11.21	11.24
1143	NASDAQ	ON	Fri, Dec 4, 2015	11.06	11.40	11.01	11.37
1142	NASDAQ	ON	Thu, Dec 3, 2015	11.42	11.42	10.97	11.08
1141	NASDAQ	ON	Wed, Dec 2, 2015	11.31	11.35	11.10	11.33
1140	NASDAQ	ON	Tue, Dec 1, 2015	11.01	11.28	11.01	11.27
1139	NASDAQ	ON	Mon, Nov 30, 2015	10.73	11.04	10.68	10.96
1138	NASDAQ	ON	Fri, Nov 27, 2015	10.46	10.77	10.46	10.73
1137	NASDAQ	ON	Wed, Nov 25, 2015	10.35	10.55	10.29	10.46
1136	NASDAQ	ON	Tue, Nov 24, 2015	10.14	10.41	10.03	10.35
1135	NASDAQ	ON	Mon, Nov 23, 2015	10.13	10.24	10.07	10.15
1134	NASDAQ	ON	Fri, Nov 20, 2015	10.20	10.29	10.11	10.16
1133	NASDAQ	ON	Thu, Nov 19, 2015	10.20	10.33	9.94	10.10
1132	NASDAQ	ON	Wed, Nov 18, 2015	10.39	10.39	9.53	9.89
1131	NASDAQ	ON	Tue, Nov 17, 2015	10.70	10.90	10.65	10.74
1130	NASDAQ	ON	Mon, Nov 16, 2015	10.71	10.86	10.55	10.67
1129	NASDAQ	ON	Fri, Nov 13, 2015	10.84	10.95	10.68	10.72
1128	NASDAQ	ON	Thu, Nov 12, 2015	11.12	11.24	10.85	10.85
1127	NASDAQ	ON	Wed, Nov 11, 2015	11.29	11.42	11.19	11.23
1126	NASDAQ	ON	Tue, Nov 10, 2015	11.37	11.39	11.20	11.22
1125	NASDAQ	ON	Mon, Nov 9, 2015	11.57	11.60	11.39	11.51
1124	NASDAQ	ON	Fri, Nov 6, 2015	11.27	11.62	11.25	11.60
1123	NASDAQ	ON	Thu, Nov 5, 2015	11.50	11.60	11.20	11.28
1122	NASDAQ	ON	Wed, Nov 4, 2015	11.29	11.55	11.10	11.54
1121	NASDAQ	ON	Tue, Nov 3, 2015	11.09	11.30	11.07	11.21
1120	NASDAQ	ON	Mon, Nov 2, 2015	10.97	11.25	10.90	11.18
1119	NASDAQ	ON	Fri, Oct 30, 2015	11.03	11.38	10.82	11.00
1118	NASDAQ	ON	Thu, Oct 29, 2015	10.70	10.70	10.20	10.28
1117	NASDAQ	ON	Wed, Oct 28, 2015	10.84	11.05	10.79	11.03
1116	NASDAQ	ON	Tue, Oct 27, 2015	10.91	10.99	10.75	10.81
1115	NASDAQ	ON	Mon, Oct 26, 2015	11.39	11.46	10.89	10.99
1114	NASDAQ	ON	Fri, Oct 23, 2015	11.00	11.59	10.73	11.48
1113	NASDAQ	ON	Thu, Oct 22, 2015	10.51	10.89	10.40	10.88
1112	NASDAQ	ON	Wed, Oct 21, 2015	10.63	10.74	10.28	10.30
1111	NASDAQ	ON	Tue, Oct 20, 2015	10.34	10.64	10.34	10.56
1110	NASDAQ	ON	Mon, Oct 19, 2015	10.50	10.64	10.33	10.39
1109	NASDAQ	ON	Fri, Oct 16, 2015	10.58	10.63	10.28	10.49
1108	NASDAQ	ON	Thu, Oct 15, 2015	10.76	10.89	10.32	10.60
1107	NASDAQ	ON	Wed, Oct 14, 2015	9.99	10.97	9.99	10.74
1106	NASDAQ	ON	Tue, Oct 13, 2015	9.82	10.13	9.81	10.03
1105	NASDAQ	ON	Mon, Oct 12, 2015	9.98	10.12	9.83	9.89
1104	NASDAQ	ON	Fri, Oct 9, 2015	10.27	10.37	9.98	10.00
1103	NASDAQ	ON	Thu, Oct 8, 2015	10.25	10.37	10.04	10.30
1102	NASDAQ	ON	Wed, Oct 7, 2015	10.00	10.32	9.90	10.28
1101	NASDAQ	ON	Tue, Oct 6, 2015	9.85	10.00	9.81	9.89
1100	NASDAQ	ON	Mon, Oct 5, 2015	9.59	9.87	9.56	9.83
1099	NASDAQ	ON	Fri, Oct 2, 2015	9.14	9.53	9.06	9.53
1098	NASDAQ	ON	Thu, Oct 1, 2015	9.40	9.51	9.09	9.29
1097	NASDAQ	ON	Wed, Sep 30, 2015	9.40	9.52	9.24	9.40
1096	NASDAQ	ON	Tue, Sep 29, 2015	8.99	9.23	8.92	9.08
1095	NASDAQ	ON	Mon, Sep 28, 2015	9.20	9.25	8.93	8.97
1094	NASDAQ	ON	Fri, Sep 25, 2015	9.37	9.57	9.26	9.33
1093	NASDAQ	ON	Thu, Sep 24, 2015	9.27	9.35	8.90	9.26
1092	NASDAQ	ON	Wed, Sep 23, 2015	9.52	9.58	9.35	9.38
1091	NASDAQ	ON	Tue, Sep 22, 2015	9.60	9.67	9.40	9.50
1090	NASDAQ	ON	Mon, Sep 21, 2015	10.12	10.12	9.76	9.78
1089	NASDAQ	ON	Fri, Sep 18, 2015	10.02	10.19	9.83	9.92
1088	NASDAQ	ON	Thu, Sep 17, 2015	10.22	10.40	10.14	10.17
1087	NASDAQ	ON	Wed, Sep 16, 2015	10.21	10.32	10.12	10.25
1086	NASDAQ	ON	Tue, Sep 15, 2015	10.15	10.30	10.04	10.23
1085	NASDAQ	ON	Mon, Sep 14, 2015	10.30	10.30	10.04	10.08
1084	NASDAQ	ON	Fri, Sep 11, 2015	9.79	10.24	9.79	10.22
1083	NASDAQ	ON	Thu, Sep 10, 2015	10.14	10.31	9.91	10.14
1082	NASDAQ	ON	Wed, Sep 9, 2015	10.50	10.63	10.16	10.23
1081	NASDAQ	ON	Tue, Sep 8, 2015	10.00	10.52	9.94	10.47
1080	NASDAQ	ON	Fri, Sep 4, 2015	9.67	9.84	9.62	9.66
1079	NASDAQ	ON	Thu, Sep 3, 2015	9.44	9.95	9.41	9.86
1078	NASDAQ	ON	Wed, Sep 2, 2015	9.49	9.53	9.13	9.37
1077	NASDAQ	ON	Tue, Sep 1, 2015	9.29	9.56	9.16	9.22
1076	NASDAQ	ON	Mon, Aug 31, 2015	9.86	9.91	9.55	9.56
1075	NASDAQ	ON	Fri, Aug 28, 2015	9.79	9.95	9.75	9.88
1074	NASDAQ	ON	Thu, Aug 27, 2015	9.59	9.87	9.50	9.79
1073	NASDAQ	ON	Wed, Aug 26, 2015	9.14	9.48	8.89	9.44
1072	NASDAQ	ON	Tue, Aug 25, 2015	9.35	9.36	8.89	8.89
1071	NASDAQ	ON	Mon, Aug 24, 2015	8.50	9.37	8.40	8.95
1070	NASDAQ	ON	Fri, Aug 21, 2015	9.20	9.43	9.09	9.18
1069	NASDAQ	ON	Thu, Aug 20, 2015	9.57	9.91	9.23	9.27
1068	NASDAQ	ON	Wed, Aug 19, 2015	9.90	9.93	9.58	9.67
1067	NASDAQ	ON	Tue, Aug 18, 2015	10.04	10.09	9.83	9.85
1066	NASDAQ	ON	Mon, Aug 17, 2015	9.92	10.12	9.80	10.10
1065	NASDAQ	ON	Fri, Aug 14, 2015	9.78	9.92	9.70	9.91
1064	NASDAQ	ON	Thu, Aug 13, 2015	10.07	10.11	9.85	9.87
1063	NASDAQ	ON	Wed, Aug 12, 2015	9.88	10.13	9.72	10.10
1062	NASDAQ	ON	Tue, Aug 11, 2015	10.31	10.38	9.99	10.01
1061	NASDAQ	ON	Mon, Aug 10, 2015	10.17	10.52	10.14	10.43
1060	NASDAQ	ON	Fri, Aug 7, 2015	10.12	10.35	10.05	10.25
1059	NASDAQ	ON	Thu, Aug 6, 2015	10.09	10.29	10.05	10.16
1058	NASDAQ	ON	Wed, Aug 5, 2015	10.27	10.48	10.24	10.31
1057	NASDAQ	ON	Tue, Aug 4, 2015	10.17	10.30	9.87	10.21
1056	NASDAQ	ON	Mon, Aug 3, 2015	10.55	10.89	10.30	10.34
1055	NASDAQ	ON	Fri, Jul 31, 2015	10.67	10.79	10.56	10.62
1054	NASDAQ	ON	Thu, Jul 30, 2015	10.69	10.80	10.60	10.72
1053	NASDAQ	ON	Wed, Jul 29, 2015	10.55	10.76	10.47	10.73
1052	NASDAQ	ON	Tue, Jul 28, 2015	10.23	10.63	10.09	10.54
1051	NASDAQ	ON	Mon, Jul 27, 2015	10.20	10.35	10.03	10.14
1050	NASDAQ	ON	Fri, Jul 24, 2015	10.61	10.61	10.28	10.31
1049	NASDAQ	ON	Thu, Jul 23, 2015	10.39	10.70	10.39	10.53
1048	NASDAQ	ON	Wed, Jul 22, 2015	10.49	10.50	10.21	10.30
1047	NASDAQ	ON	Tue, Jul 21, 2015	10.71	10.93	10.64	10.84
1046	NASDAQ	ON	Mon, Jul 20, 2015	10.80	10.93	10.72	10.74
1045	NASDAQ	ON	Fri, Jul 17, 2015	10.89	10.94	10.71	10.87
1044	NASDAQ	ON	Thu, Jul 16, 2015	10.89	11.11	10.74	10.86
1043	NASDAQ	ON	Wed, Jul 15, 2015	11.24	11.30	11.01	11.08
1042	NASDAQ	ON	Tue, Jul 14, 2015	11.15	11.29	11.10	11.22
1041	NASDAQ	ON	Mon, Jul 13, 2015	11.31	11.34	11.04	11.17
1040	NASDAQ	ON	Fri, Jul 10, 2015	11.04	11.35	10.88	11.34
1039	NASDAQ	ON	Thu, Jul 9, 2015	11.19	11.25	10.85	10.90
1038	NASDAQ	ON	Wed, Jul 8, 2015	11.20	11.35	10.93	11.06
1037	NASDAQ	ON	Tue, Jul 7, 2015	11.32	11.36	10.85	11.35
1036	NASDAQ	ON	Mon, Jul 6, 2015	11.32	11.48	11.13	11.26
1035	NASDAQ	ON	Thu, Jul 2, 2015	11.62	11.64	11.36	11.46
1034	NASDAQ	ON	Wed, Jul 1, 2015	11.76	11.86	11.52	11.57
1033	NASDAQ	ON	Tue, Jun 30, 2015	11.80	11.97	11.66	11.69
1032	NASDAQ	ON	Mon, Jun 29, 2015	11.89	12.09	11.65	11.72
1031	NASDAQ	ON	Fri, Jun 26, 2015	12.46	12.51	11.93	12.00
1030	NASDAQ	ON	Thu, Jun 25, 2015	12.58	12.71	12.48	12.51
1029	NASDAQ	ON	Wed, Jun 24, 2015	12.54	12.71	12.45	12.52
1028	NASDAQ	ON	Tue, Jun 23, 2015	12.57	12.65	12.40	12.58
1027	NASDAQ	ON	Mon, Jun 22, 2015	12.63	12.66	12.43	12.55
1026	NASDAQ	ON	Fri, Jun 19, 2015	12.61	12.67	12.37	12.51
1025	NASDAQ	ON	Thu, Jun 18, 2015	12.41	12.62	12.35	12.59
1024	NASDAQ	ON	Wed, Jun 17, 2015	12.51	12.51	12.17	12.37
1023	NASDAQ	ON	Tue, Jun 16, 2015	12.57	12.65	12.37	12.51
1022	NASDAQ	ON	Mon, Jun 15, 2015	12.28	12.48	12.08	12.41
1021	NASDAQ	ON	Fri, Jun 12, 2015	12.38	12.55	12.17	12.39
1020	NASDAQ	ON	Thu, Jun 11, 2015	12.69	12.83	12.62	12.78
1019	NASDAQ	ON	Wed, Jun 10, 2015	12.56	12.73	12.41	12.64
1018	NASDAQ	ON	Tue, Jun 9, 2015	12.51	12.63	12.37	12.47
1017	NASDAQ	ON	Mon, Jun 8, 2015	13.01	13.02	12.39	12.48
1016	NASDAQ	ON	Fri, Jun 5, 2015	12.88	12.96	12.73	12.93
1015	NASDAQ	ON	Thu, Jun 4, 2015	13.21	13.26	12.84	12.88
1014	NASDAQ	ON	Wed, Jun 3, 2015	13.50	13.50	13.20	13.26
1013	NASDAQ	ON	Tue, Jun 2, 2015	13.01	13.01	12.76	12.98
1012	NASDAQ	ON	Mon, Jun 1, 2015	13.25	13.36	13.06	13.09
1011	NASDAQ	ON	Fri, May 29, 2015	13.01	13.33	12.97	13.26
1010	NASDAQ	ON	Thu, May 28, 2015	12.96	13.27	12.91	12.99
1009	NASDAQ	ON	Wed, May 27, 2015	12.49	13.12	12.45	13.01
1008	NASDAQ	ON	Tue, May 26, 2015	12.60	12.65	12.39	12.47
1007	NASDAQ	ON	Fri, May 22, 2015	12.67	12.78	12.53	12.66
1006	NASDAQ	ON	Thu, May 21, 2015	12.63	12.65	12.48	12.57
1005	NASDAQ	ON	Wed, May 20, 2015	12.76	12.89	12.60	12.61
1004	NASDAQ	ON	Tue, May 19, 2015	12.87	12.94	12.70	12.77
1003	NASDAQ	ON	Mon, May 18, 2015	12.57	12.84	12.57	12.81
1002	NASDAQ	ON	Fri, May 15, 2015	12.63	12.73	12.46	12.61
1001	NASDAQ	ON	Thu, May 14, 2015	12.45	12.55	12.30	12.44
1000	NASDAQ	ON	Wed, May 13, 2015	12.50	12.64	12.26	12.37
999	NASDAQ	ON	Tue, May 12, 2015	12.30	12.46	12.16	12.41
998	NASDAQ	ON	Mon, May 11, 2015	12.31	12.53	12.27	12.43
997	NASDAQ	ON	Fri, May 8, 2015	12.20	12.36	12.10	12.30
996	NASDAQ	ON	Thu, May 7, 2015	12.07	12.22	11.96	12.09
995	NASDAQ	ON	Wed, May 6, 2015	12.14	12.32	11.93	12.10
994	NASDAQ	ON	Tue, May 5, 2015	12.31	12.46	12.04	12.06
993	NASDAQ	ON	Mon, May 4, 2015	12.64	13.12	12.43	12.50
992	NASDAQ	ON	Fri, May 1, 2015	11.60	11.88	11.57	11.81
991	NASDAQ	ON	Thu, Apr 30, 2015	11.68	11.75	11.50	11.52
990	NASDAQ	ON	Wed, Apr 29, 2015	11.46	11.70	11.39	11.67
989	NASDAQ	ON	Tue, Apr 28, 2015	11.56	11.70	11.47	11.56
988	NASDAQ	ON	Mon, Apr 27, 2015	11.69	11.88	11.48	11.59
987	NASDAQ	ON	Fri, Apr 24, 2015	12.25	12.25	11.31	11.62
986	NASDAQ	ON	Thu, Apr 23, 2015	11.86	12.36	11.71	12.25
985	NASDAQ	ON	Wed, Apr 22, 2015	12.23	12.51	12.14	12.36
984	NASDAQ	ON	Tue, Apr 21, 2015	11.88	12.22	11.76	12.17
983	NASDAQ	ON	Mon, Apr 20, 2015	11.88	11.95	11.74	11.81
982	NASDAQ	ON	Fri, Apr 17, 2015	12.35	12.35	11.66	11.84
981	NASDAQ	ON	Thu, Apr 16, 2015	11.93	12.40	11.86	12.37
980	NASDAQ	ON	Wed, Apr 15, 2015	11.54	12.00	11.46	11.94
979	NASDAQ	ON	Tue, Apr 14, 2015	11.65	11.67	11.42	11.46
978	NASDAQ	ON	Mon, Apr 13, 2015	11.53	11.74	11.51	11.64
977	NASDAQ	ON	Fri, Apr 10, 2015	11.55	11.59	11.48	11.58
976	NASDAQ	ON	Thu, Apr 9, 2015	11.48	11.59	11.42	11.57
975	NASDAQ	ON	Wed, Apr 8, 2015	11.57	11.65	11.46	11.52
974	NASDAQ	ON	Tue, Apr 7, 2015	11.58	11.78	11.45	11.54
973	NASDAQ	ON	Mon, Apr 6, 2015	11.50	11.64	11.40	11.48
972	NASDAQ	ON	Thu, Apr 2, 2015	11.45	11.80	11.45	11.70
971	NASDAQ	ON	Wed, Apr 1, 2015	11.51	11.55	11.08	11.49
970	NASDAQ	ON	Tue, Mar 31, 2015	12.08	12.18	11.99	12.11
969	NASDAQ	ON	Mon, Mar 30, 2015	11.85	12.17	11.83	12.13
968	NASDAQ	ON	Fri, Mar 27, 2015	11.66	11.91	11.56	11.80
967	NASDAQ	ON	Thu, Mar 26, 2015	11.61	11.79	11.43	11.63
966	NASDAQ	ON	Wed, Mar 25, 2015	12.39	12.45	11.82	11.91
965	NASDAQ	ON	Tue, Mar 24, 2015	12.67	12.67	12.36	12.38
964	NASDAQ	ON	Mon, Mar 23, 2015	12.88	12.94	12.69	12.70
963	NASDAQ	ON	Fri, Mar 20, 2015	12.85	12.96	12.75	12.93
962	NASDAQ	ON	Thu, Mar 19, 2015	12.69	12.78	12.61	12.73
961	NASDAQ	ON	Wed, Mar 18, 2015	12.61	12.80	12.49	12.76
960	NASDAQ	ON	Tue, Mar 17, 2015	12.79	12.79	12.50	12.66
959	NASDAQ	ON	Mon, Mar 16, 2015	12.59	12.85	12.55	12.84
958	NASDAQ	ON	Fri, Mar 13, 2015	12.52	12.75	12.50	12.55
957	NASDAQ	ON	Thu, Mar 12, 2015	12.67	12.73	12.55	12.66
956	NASDAQ	ON	Wed, Mar 11, 2015	12.72	12.86	12.60	12.68
955	NASDAQ	ON	Tue, Mar 10, 2015	12.78	12.90	12.67	12.74
954	NASDAQ	ON	Mon, Mar 9, 2015	12.93	13.06	12.77	12.90
953	NASDAQ	ON	Fri, Mar 6, 2015	13.00	13.15	12.83	12.90
952	NASDAQ	ON	Thu, Mar 5, 2015	13.04	13.13	12.99	13.04
951	NASDAQ	ON	Wed, Mar 4, 2015	12.77	13.04	12.75	13.02
950	NASDAQ	ON	Tue, Mar 3, 2015	13.12	13.19	12.85	12.87
949	NASDAQ	ON	Mon, Mar 2, 2015	12.84	13.31	12.82	13.16
948	NASDAQ	ON	Fri, Feb 27, 2015	12.91	13.04	12.68	12.75
947	NASDAQ	ON	Thu, Feb 26, 2015	12.30	13.07	12.30	12.86
946	NASDAQ	ON	Wed, Feb 25, 2015	12.25	12.30	11.89	12.02
945	NASDAQ	ON	Tue, Feb 24, 2015	12.04	12.34	11.99	12.24
944	NASDAQ	ON	Mon, Feb 23, 2015	11.94	12.04	11.78	12.02
943	NASDAQ	ON	Fri, Feb 20, 2015	11.95	12.08	11.77	12.02
942	NASDAQ	ON	Thu, Feb 19, 2015	12.13	12.20	11.85	11.91
941	NASDAQ	ON	Wed, Feb 18, 2015	12.02	12.23	11.93	12.16
940	NASDAQ	ON	Tue, Feb 17, 2015	11.85	12.08	11.85	11.99
939	NASDAQ	ON	Fri, Feb 13, 2015	11.65	11.95	11.62	11.95
938	NASDAQ	ON	Thu, Feb 12, 2015	11.57	11.69	11.47	11.61
937	NASDAQ	ON	Wed, Feb 11, 2015	11.61	11.71	11.47	11.55
936	NASDAQ	ON	Tue, Feb 10, 2015	11.60	11.65	11.52	11.60
935	NASDAQ	ON	Mon, Feb 9, 2015	11.26	11.67	11.21	11.54
934	NASDAQ	ON	Fri, Feb 6, 2015	10.63	11.87	10.63	11.39
933	NASDAQ	ON	Thu, Feb 5, 2015	10.42	10.46	10.24	10.27
932	NASDAQ	ON	Wed, Feb 4, 2015	10.18	10.47	10.14	10.39
931	NASDAQ	ON	Tue, Feb 3, 2015	10.00	10.25	9.92	10.25
930	NASDAQ	ON	Mon, Feb 2, 2015	10.02	10.18	9.73	9.94
929	NASDAQ	ON	Fri, Jan 30, 2015	9.94	10.30	9.94	10.01
928	NASDAQ	ON	Thu, Jan 29, 2015	10.12	10.33	9.89	10.03
927	NASDAQ	ON	Wed, Jan 28, 2015	10.15	10.27	10.06	10.10
926	NASDAQ	ON	Tue, Jan 27, 2015	9.99	10.14	9.84	10.03
925	NASDAQ	ON	Mon, Jan 26, 2015	10.07	10.28	9.96	10.16
924	NASDAQ	ON	Fri, Jan 23, 2015	10.09	10.12	9.94	10.07
923	NASDAQ	ON	Thu, Jan 22, 2015	9.97	10.16	9.78	10.13
922	NASDAQ	ON	Wed, Jan 21, 2015	9.94	10.17	9.83	9.93
921	NASDAQ	ON	Tue, Jan 20, 2015	9.90	10.00	9.82	9.96
920	NASDAQ	ON	Fri, Jan 16, 2015	9.67	9.85	9.65	9.84
919	NASDAQ	ON	Thu, Jan 15, 2015	10.00	10.13	9.67	9.68
918	NASDAQ	ON	Wed, Jan 14, 2015	9.98	10.12	9.84	9.97
917	NASDAQ	ON	Tue, Jan 13, 2015	10.46	10.60	10.01	10.08
916	NASDAQ	ON	Mon, Jan 12, 2015	10.36	10.45	10.12	10.39
915	NASDAQ	ON	Fri, Jan 9, 2015	10.38	10.49	10.18	10.36
914	NASDAQ	ON	Thu, Jan 8, 2015	10.19	10.46	10.18	10.37
913	NASDAQ	ON	Wed, Jan 7, 2015	10.05	10.23	10.00	10.12
912	NASDAQ	ON	Tue, Jan 6, 2015	10.10	10.14	9.70	9.96
911	NASDAQ	ON	Mon, Jan 5, 2015	10.18	10.20	9.89	9.93
910	NASDAQ	ON	Fri, Jan 2, 2015	10.18	10.27	10.05	10.20
909	NASDAQ	ON	Wed, Dec 31, 2014	10.14	10.27	10.10	10.13
908	NASDAQ	ON	Tue, Dec 30, 2014	10.13	10.19	10.03	10.10
907	NASDAQ	ON	Mon, Dec 29, 2014	10.20	10.23	10.12	10.20
906	NASDAQ	ON	Fri, Dec 26, 2014	10.21	10.25	10.13	10.21
905	NASDAQ	ON	Wed, Dec 24, 2014	10.20	10.24	10.11	10.22
904	NASDAQ	ON	Tue, Dec 23, 2014	10.20	10.32	10.16	10.17
903	NASDAQ	ON	Mon, Dec 22, 2014	10.06	10.29	10.04	10.21
902	NASDAQ	ON	Fri, Dec 19, 2014	10.07	10.10	9.89	10.08
901	NASDAQ	ON	Thu, Dec 18, 2014	9.86	10.05	9.76	10.04
900	NASDAQ	ON	Wed, Dec 17, 2014	9.57	9.69	9.43	9.66
899	NASDAQ	ON	Tue, Dec 16, 2014	9.55	9.86	9.54	9.57
898	NASDAQ	ON	Mon, Dec 15, 2014	9.77	9.92	9.61	9.64
897	NASDAQ	ON	Fri, Dec 12, 2014	9.75	9.83	9.64	9.65
896	NASDAQ	ON	Thu, Dec 11, 2014	9.78	9.94	9.72	9.77
895	NASDAQ	ON	Wed, Dec 10, 2014	10.15	10.15	9.70	9.73
894	NASDAQ	ON	Tue, Dec 9, 2014	9.94	10.04	9.82	10.01
893	NASDAQ	ON	Mon, Dec 8, 2014	10.14	10.18	9.89	10.01
892	NASDAQ	ON	Fri, Dec 5, 2014	9.89	10.44	9.86	10.22
891	NASDAQ	ON	Thu, Dec 4, 2014	9.84	10.01	9.79	9.84
890	NASDAQ	ON	Wed, Dec 3, 2014	9.45	9.86	9.43	9.80
889	NASDAQ	ON	Tue, Dec 2, 2014	9.53	9.66	9.38	9.45
888	NASDAQ	ON	Mon, Dec 1, 2014	9.28	9.65	9.25	9.54
887	NASDAQ	ON	Fri, Nov 28, 2014	9.10	9.10	8.99	9.03
886	NASDAQ	ON	Wed, Nov 26, 2014	8.80	9.09	8.80	9.08
885	NASDAQ	ON	Tue, Nov 25, 2014	8.84	8.91	8.78	8.83
884	NASDAQ	ON	Mon, Nov 24, 2014	8.60	8.84	8.59	8.82
883	NASDAQ	ON	Fri, Nov 21, 2014	8.56	8.62	8.47	8.62
882	NASDAQ	ON	Thu, Nov 20, 2014	8.00	8.56	8.00	8.46
881	NASDAQ	ON	Wed, Nov 19, 2014	8.55	8.55	8.38	8.46
880	NASDAQ	ON	Tue, Nov 18, 2014	8.41	8.55	8.38	8.52
879	NASDAQ	ON	Mon, Nov 17, 2014	8.27	8.48	8.16	8.39
878	NASDAQ	ON	Fri, Nov 14, 2014	8.20	8.31	8.08	8.29
877	NASDAQ	ON	Thu, Nov 13, 2014	8.29	8.38	8.28	8.28
876	NASDAQ	ON	Wed, Nov 12, 2014	8.20	8.31	8.17	8.29
875	NASDAQ	ON	Tue, Nov 11, 2014	8.23	8.33	8.21	8.28
874	NASDAQ	ON	Mon, Nov 10, 2014	8.24	8.33	8.23	8.25
873	NASDAQ	ON	Fri, Nov 7, 2014	8.25	8.30	8.14	8.25
872	NASDAQ	ON	Thu, Nov 6, 2014	8.18	8.30	8.15	8.28
871	NASDAQ	ON	Wed, Nov 5, 2014	8.06	8.24	8.02	8.21
870	NASDAQ	ON	Tue, Nov 4, 2014	8.15	8.19	7.99	8.09
869	NASDAQ	ON	Mon, Nov 3, 2014	8.43	8.43	8.10	8.17
868	NASDAQ	ON	Fri, Oct 31, 2014	8.52	8.74	8.16	8.29
867	NASDAQ	ON	Thu, Oct 30, 2014	8.00	8.13	7.85	8.01
866	NASDAQ	ON	Wed, Oct 29, 2014	8.16	8.19	8.02	8.15
865	NASDAQ	ON	Tue, Oct 28, 2014	8.04	8.17	8.01	8.16
864	NASDAQ	ON	Mon, Oct 27, 2014	7.91	7.98	7.84	7.95
863	NASDAQ	ON	Fri, Oct 24, 2014	7.79	8.03	7.72	7.95
862	NASDAQ	ON	Thu, Oct 23, 2014	7.81	7.89	7.74	7.81
861	NASDAQ	ON	Wed, Oct 22, 2014	7.87	7.96	7.72	7.72
860	NASDAQ	ON	Tue, Oct 21, 2014	7.55	7.84	7.55	7.79
859	NASDAQ	ON	Mon, Oct 20, 2014	7.39	7.56	7.32	7.48
858	NASDAQ	ON	Fri, Oct 17, 2014	7.35	7.61	7.32	7.44
857	NASDAQ	ON	Thu, Oct 16, 2014	6.88	7.27	6.87	7.19
856	NASDAQ	ON	Wed, Oct 15, 2014	6.80	7.07	6.76	6.99
855	NASDAQ	ON	Tue, Oct 14, 2014	7.08	7.18	6.88	6.97
854	NASDAQ	ON	Mon, Oct 13, 2014	7.34	7.42	6.93	6.94
853	NASDAQ	ON	Fri, Oct 10, 2014	8.07	8.07	7.48	7.48
852	NASDAQ	ON	Thu, Oct 9, 2014	8.63	8.68	8.36	8.37
851	NASDAQ	ON	Wed, Oct 8, 2014	8.51	8.69	8.33	8.68
850	NASDAQ	ON	Tue, Oct 7, 2014	8.75	8.79	8.50	8.50
849	NASDAQ	ON	Mon, Oct 6, 2014	8.95	9.22	8.79	8.80
848	NASDAQ	ON	Fri, Oct 3, 2014	8.87	8.97	8.83	8.95
847	NASDAQ	ON	Thu, Oct 2, 2014	8.76	8.86	8.63	8.80
846	NASDAQ	ON	Wed, Oct 1, 2014	8.91	8.94	8.73	8.77
845	NASDAQ	ON	Tue, Sep 30, 2014	9.25	9.26	8.88	8.94
844	NASDAQ	ON	Mon, Sep 29, 2014	9.22	9.41	9.20	9.26
843	NASDAQ	ON	Fri, Sep 26, 2014	9.39	9.41	9.29	9.32
842	NASDAQ	ON	Thu, Sep 25, 2014	9.50	9.60	9.32	9.33
841	NASDAQ	ON	Wed, Sep 24, 2014	9.66	9.66	9.48	9.55
840	NASDAQ	ON	Tue, Sep 23, 2014	9.34	9.57	9.34	9.47
839	NASDAQ	ON	Mon, Sep 22, 2014	9.73	9.73	9.56	9.60
838	NASDAQ	ON	Fri, Sep 19, 2014	9.92	9.92	9.76	9.78
837	NASDAQ	ON	Thu, Sep 18, 2014	9.80	9.90	9.76	9.84
836	NASDAQ	ON	Wed, Sep 17, 2014	9.67	9.84	9.66	9.75
835	NASDAQ	ON	Tue, Sep 16, 2014	9.46	9.68	9.39	9.66
834	NASDAQ	ON	Mon, Sep 15, 2014	9.60	9.61	9.42	9.47
833	NASDAQ	ON	Fri, Sep 12, 2014	9.72	9.76	9.59	9.64
832	NASDAQ	ON	Thu, Sep 11, 2014	9.67	9.75	9.58	9.71
831	NASDAQ	ON	Wed, Sep 10, 2014	9.57	9.76	9.53	9.69
830	NASDAQ	ON	Tue, Sep 9, 2014	9.88	9.92	9.75	9.82
829	NASDAQ	ON	Mon, Sep 8, 2014	9.85	9.94	9.84	9.91
828	NASDAQ	ON	Fri, Sep 5, 2014	9.84	9.91	9.79	9.88
827	NASDAQ	ON	Thu, Sep 4, 2014	9.80	9.93	9.80	9.88
826	NASDAQ	ON	Wed, Sep 3, 2014	9.83	9.83	9.73	9.78
825	NASDAQ	ON	Tue, Sep 2, 2014	9.81	9.82	9.72	9.79
824	NASDAQ	ON	Fri, Aug 29, 2014	9.69	9.82	9.69	9.76
823	NASDAQ	ON	Thu, Aug 28, 2014	9.51	9.66	9.43	9.66
822	NASDAQ	ON	Wed, Aug 27, 2014	9.55	9.61	9.41	9.53
821	NASDAQ	ON	Tue, Aug 26, 2014	9.50	9.62	9.48	9.53
820	NASDAQ	ON	Mon, Aug 25, 2014	9.49	9.52	9.38	9.44
819	NASDAQ	ON	Fri, Aug 22, 2014	9.41	9.61	9.36	9.47
818	NASDAQ	ON	Thu, Aug 21, 2014	9.22	9.47	9.12	9.44
817	NASDAQ	ON	Wed, Aug 20, 2014	9.11	9.25	9.05	9.20
816	NASDAQ	ON	Tue, Aug 19, 2014	8.95	9.12	8.87	9.05
815	NASDAQ	ON	Mon, Aug 18, 2014	8.85	8.95	8.74	8.92
814	NASDAQ	ON	Fri, Aug 15, 2014	8.70	8.82	8.65	8.81
813	NASDAQ	ON	Thu, Aug 14, 2014	8.67	8.76	8.64	8.70
812	NASDAQ	ON	Wed, Aug 13, 2014	8.62	8.73	8.61	8.63
811	NASDAQ	ON	Tue, Aug 12, 2014	8.55	8.75	8.45	8.62
810	NASDAQ	ON	Mon, Aug 11, 2014	8.51	8.68	8.50	8.58
809	NASDAQ	ON	Fri, Aug 8, 2014	8.34	8.51	8.32	8.46
808	NASDAQ	ON	Thu, Aug 7, 2014	8.70	8.78	8.33	8.34
807	NASDAQ	ON	Wed, Aug 6, 2014	8.62	8.70	8.54	8.67
806	NASDAQ	ON	Tue, Aug 5, 2014	8.50	8.73	8.50	8.64
805	NASDAQ	ON	Mon, Aug 4, 2014	8.79	8.88	8.52	8.53
804	NASDAQ	ON	Fri, Aug 1, 2014	8.60	8.97	8.53	8.79
803	NASDAQ	ON	Thu, Jul 31, 2014	8.73	8.80	8.56	8.56
802	NASDAQ	ON	Wed, Jul 30, 2014	8.77	8.87	8.74	8.81
801	NASDAQ	ON	Tue, Jul 29, 2014	8.80	8.84	8.67	8.69
800	NASDAQ	ON	Mon, Jul 28, 2014	8.66	8.84	8.52	8.80
799	NASDAQ	ON	Fri, Jul 25, 2014	9.03	9.15	8.63	8.66
798	NASDAQ	ON	Thu, Jul 24, 2014	9.12	9.16	8.99	9.09
797	NASDAQ	ON	Wed, Jul 23, 2014	9.66	9.66	9.09	9.09
796	NASDAQ	ON	Tue, Jul 22, 2014	9.47	9.71	9.44	9.65
795	NASDAQ	ON	Mon, Jul 21, 2014	9.30	9.54	9.26	9.44
794	NASDAQ	ON	Fri, Jul 18, 2014	9.08	9.35	9.03	9.34
793	NASDAQ	ON	Thu, Jul 17, 2014	9.26	9.27	9.03	9.04
792	NASDAQ	ON	Wed, Jul 16, 2014	9.16	9.31	9.13	9.27
791	NASDAQ	ON	Tue, Jul 15, 2014	9.19	9.19	9.02	9.11
790	NASDAQ	ON	Mon, Jul 14, 2014	9.19	9.19	9.05	9.05
789	NASDAQ	ON	Fri, Jul 11, 2014	9.08	9.19	9.03	9.12
788	NASDAQ	ON	Thu, Jul 10, 2014	9.05	9.20	8.95	9.11
787	NASDAQ	ON	Wed, Jul 9, 2014	9.19	9.23	9.06	9.13
786	NASDAQ	ON	Tue, Jul 8, 2014	9.23	9.27	9.06	9.19
785	NASDAQ	ON	Mon, Jul 7, 2014	9.36	9.40	9.22	9.25
784	NASDAQ	ON	Thu, Jul 3, 2014	9.36	9.41	9.32	9.38
783	NASDAQ	ON	Wed, Jul 2, 2014	9.29	9.44	9.27	9.32
782	NASDAQ	ON	Tue, Jul 1, 2014	9.19	9.42	9.17	9.27
781	NASDAQ	ON	Mon, Jun 30, 2014	9.10	9.15	9.04	9.14
780	NASDAQ	ON	Fri, Jun 27, 2014	9.02	9.12	9.01	9.09
779	NASDAQ	ON	Thu, Jun 26, 2014	9.08	9.10	8.92	9.01
778	NASDAQ	ON	Wed, Jun 25, 2014	8.93	9.09	8.90	9.07
777	NASDAQ	ON	Tue, Jun 24, 2014	9.13	9.16	8.95	8.95
776	NASDAQ	ON	Mon, Jun 23, 2014	9.18	9.19	9.10	9.14
775	NASDAQ	ON	Fri, Jun 20, 2014	9.10	9.19	9.05	9.13
774	NASDAQ	ON	Thu, Jun 19, 2014	9.06	9.13	8.95	9.08
773	NASDAQ	ON	Wed, Jun 18, 2014	9.17	9.19	8.98	9.05
772	NASDAQ	ON	Tue, Jun 17, 2014	9.03	9.29	9.02	9.18
771	NASDAQ	ON	Mon, Jun 16, 2014	9.16	9.16	8.97	8.98
770	NASDAQ	ON	Fri, Jun 13, 2014	9.04	9.16	8.97	9.14
769	NASDAQ	ON	Thu, Jun 12, 2014	9.07	9.17	8.88	8.97
768	NASDAQ	ON	Wed, Jun 11, 2014	9.03	9.14	9.01	9.06
767	NASDAQ	ON	Tue, Jun 10, 2014	9.20	9.32	8.95	9.06
766	NASDAQ	ON	Mon, Jun 9, 2014	8.93	9.16	8.93	8.98
765	NASDAQ	ON	Fri, Jun 6, 2014	9.00	9.07	8.90	8.92
764	NASDAQ	ON	Thu, Jun 5, 2014	8.97	9.01	8.80	8.95
763	NASDAQ	ON	Wed, Jun 4, 2014	8.82	8.98	8.79	8.96
762	NASDAQ	ON	Tue, Jun 3, 2014	8.64	8.85	8.62	8.81
761	NASDAQ	ON	Mon, Jun 2, 2014	8.76	8.82	8.52	8.66
760	NASDAQ	ON	Fri, May 30, 2014	8.75	8.81	8.67	8.69
759	NASDAQ	ON	Thu, May 29, 2014	8.72	8.83	8.69	8.70
758	NASDAQ	ON	Wed, May 28, 2014	8.76	8.80	8.65	8.69
757	NASDAQ	ON	Tue, May 27, 2014	8.60	8.79	8.54	8.73
756	NASDAQ	ON	Fri, May 23, 2014	8.49	8.67	8.45	8.54
755	NASDAQ	ON	Thu, May 22, 2014	8.46	8.57	8.40	8.51
754	NASDAQ	ON	Wed, May 21, 2014	8.60	8.60	8.36	8.45
753	NASDAQ	ON	Tue, May 20, 2014	8.57	8.61	8.38	8.42
752	NASDAQ	ON	Mon, May 19, 2014	8.43	8.64	8.40	8.57
751	NASDAQ	ON	Fri, May 16, 2014	8.48	8.56	8.40	8.45
750	NASDAQ	ON	Thu, May 15, 2014	8.53	8.55	8.22	8.43
749	NASDAQ	ON	Wed, May 14, 2014	8.56	8.65	8.47	8.54
748	NASDAQ	ON	Tue, May 13, 2014	8.78	8.87	8.65	8.71
747	NASDAQ	ON	Mon, May 12, 2014	8.84	8.84	8.60	8.78
746	NASDAQ	ON	Fri, May 9, 2014	8.60	8.86	8.60	8.70
745	NASDAQ	ON	Thu, May 8, 2014	8.90	9.21	8.84	8.85
744	NASDAQ	ON	Wed, May 7, 2014	8.78	9.01	8.85	8.93
743	NASDAQ	ON	Tue, May 6, 2014	8.77	9.11	8.77	8.95
742	NASDAQ	ON	Mon, May 5, 2014	8.78	9.01	8.76	9.00
741	NASDAQ	ON	Fri, May 2, 2014	8.87	9.03	8.40	8.88
740	NASDAQ	ON	Thu, May 1, 2014	9.45	9.60	9.24	9.38
739	NASDAQ	ON	Wed, Apr 30, 2014	9.38	9.44	9.25	9.41
738	NASDAQ	ON	Tue, Apr 29, 2014	9.32	9.41	9.27	9.38
737	NASDAQ	ON	Mon, Apr 28, 2014	9.56	9.58	9.13	9.27
736	NASDAQ	ON	Fri, Apr 25, 2014	9.79	9.79	9.37	9.45
735	NASDAQ	ON	Thu, Apr 24, 2014	9.81	9.81	9.58	9.77
734	NASDAQ	ON	Wed, Apr 23, 2014	9.74	9.79	9.68	9.73
733	NASDAQ	ON	Tue, Apr 22, 2014	9.57	9.75	9.55	9.70
732	NASDAQ	ON	Mon, Apr 21, 2014	9.63	9.65	9.42	9.57
731	NASDAQ	ON	Thu, Apr 17, 2014	9.47	9.64	9.32	9.56
730	NASDAQ	ON	Wed, Apr 16, 2014	9.85	9.85	9.21	9.51
729	NASDAQ	ON	Tue, Apr 15, 2014	9.56	9.76	9.48	9.71
728	NASDAQ	ON	Mon, Apr 14, 2014	9.67	9.71	9.45	9.56
727	NASDAQ	ON	Fri, Apr 11, 2014	9.65	9.79	9.55	9.58
726	NASDAQ	ON	Thu, Apr 10, 2014	9.95	10.07	9.68	9.69
725	NASDAQ	ON	Wed, Apr 9, 2014	9.90	10.00	9.81	10.00
724	NASDAQ	ON	Tue, Apr 8, 2014	9.80	9.93	9.71	9.89
723	NASDAQ	ON	Mon, Apr 7, 2014	9.46	9.68	9.42	9.58
722	NASDAQ	ON	Fri, Apr 4, 2014	9.78	9.84	9.41	9.51
721	NASDAQ	ON	Thu, Apr 3, 2014	9.70	9.94	9.66	9.75
720	NASDAQ	ON	Wed, Apr 2, 2014	9.43	9.58	9.42	9.50
719	NASDAQ	ON	Tue, Apr 1, 2014	9.43	9.46	9.36	9.45
718	NASDAQ	ON	Mon, Mar 31, 2014	9.26	9.43	9.24	9.40
717	NASDAQ	ON	Fri, Mar 28, 2014	9.12	9.30	9.11	9.19
716	NASDAQ	ON	Thu, Mar 27, 2014	9.15	9.31	9.05	9.11
715	NASDAQ	ON	Wed, Mar 26, 2014	9.31	9.40	9.12	9.15
714	NASDAQ	ON	Tue, Mar 25, 2014	9.43	9.45	9.18	9.27
713	NASDAQ	ON	Mon, Mar 24, 2014	9.40	9.46	9.26	9.39
712	NASDAQ	ON	Fri, Mar 21, 2014	9.49	9.59	9.33	9.36
711	NASDAQ	ON	Thu, Mar 20, 2014	9.51	9.60	9.41	9.45
710	NASDAQ	ON	Wed, Mar 19, 2014	9.50	9.67	9.45	9.53
709	NASDAQ	ON	Tue, Mar 18, 2014	9.38	9.48	9.28	9.45
708	NASDAQ	ON	Mon, Mar 17, 2014	9.21	9.33	9.20	9.26
707	NASDAQ	ON	Fri, Mar 14, 2014	9.19	9.34	9.15	9.18
706	NASDAQ	ON	Thu, Mar 13, 2014	9.45	9.51	9.16	9.20
705	NASDAQ	ON	Wed, Mar 12, 2014	9.35	9.47	9.26	9.41
704	NASDAQ	ON	Tue, Mar 11, 2014	9.56	9.60	9.35	9.40
703	NASDAQ	ON	Mon, Mar 10, 2014	9.66	9.71	9.42	9.53
702	NASDAQ	ON	Fri, Mar 7, 2014	9.64	9.75	9.62	9.68
701	NASDAQ	ON	Thu, Mar 6, 2014	9.66	9.74	9.59	9.70
700	NASDAQ	ON	Wed, Mar 5, 2014	9.70	9.72	9.55	9.64
699	NASDAQ	ON	Tue, Mar 4, 2014	9.47	9.61	9.44	9.60
698	NASDAQ	ON	Mon, Mar 3, 2014	9.23	9.38	9.12	9.35
697	NASDAQ	ON	Fri, Feb 28, 2014	9.30	9.53	9.26	9.34
696	NASDAQ	ON	Thu, Feb 27, 2014	9.40	9.41	9.23	9.30
695	NASDAQ	ON	Wed, Feb 26, 2014	9.32	9.50	9.32	9.44
694	NASDAQ	ON	Tue, Feb 25, 2014	9.41	9.47	9.21	9.31
693	NASDAQ	ON	Mon, Feb 24, 2014	9.40	9.54	9.37	9.42
692	NASDAQ	ON	Fri, Feb 21, 2014	9.67	9.67	9.30	9.38
691	NASDAQ	ON	Thu, Feb 20, 2014	9.48	9.57	9.41	9.47
690	NASDAQ	ON	Wed, Feb 19, 2014	9.49	9.56	9.37	9.46
689	NASDAQ	ON	Tue, Feb 18, 2014	9.45	9.47	9.35	9.45
688	NASDAQ	ON	Fri, Feb 14, 2014	9.32	9.43	9.28	9.42
687	NASDAQ	ON	Thu, Feb 13, 2014	8.93	9.38	8.91	9.28
686	NASDAQ	ON	Wed, Feb 12, 2014	9.02	9.02	8.87	8.94
685	NASDAQ	ON	Tue, Feb 11, 2014	8.87	9.03	8.76	8.97
684	NASDAQ	ON	Mon, Feb 10, 2014	8.87	9.11	8.85	8.88
683	NASDAQ	ON	Fri, Feb 7, 2014	9.05	9.27	8.92	9.04
682	NASDAQ	ON	Thu, Feb 6, 2014	8.14	8.38	8.08	8.32
681	NASDAQ	ON	Wed, Feb 5, 2014	8.15	8.19	8.03	8.11
680	NASDAQ	ON	Tue, Feb 4, 2014	8.10	8.30	8.03	8.21
679	NASDAQ	ON	Mon, Feb 3, 2014	8.37	8.39	8.02	8.07
678	NASDAQ	ON	Fri, Jan 31, 2014	8.47	8.58	8.33	8.36
677	NASDAQ	ON	Thu, Jan 30, 2014	8.48	8.56	8.41	8.55
676	NASDAQ	ON	Wed, Jan 29, 2014	8.40	8.60	8.39	8.41
675	NASDAQ	ON	Tue, Jan 28, 2014	8.39	8.49	8.35	8.45
674	NASDAQ	ON	Mon, Jan 27, 2014	8.41	8.52	8.31	8.41
673	NASDAQ	ON	Fri, Jan 24, 2014	8.69	8.76	8.40	8.42
672	NASDAQ	ON	Thu, Jan 23, 2014	8.80	8.86	8.68	8.71
671	NASDAQ	ON	Wed, Jan 22, 2014	8.82	8.90	8.80	8.85
670	NASDAQ	ON	Tue, Jan 21, 2014	8.88	8.89	8.76	8.83
669	NASDAQ	ON	Fri, Jan 17, 2014	8.97	8.96	8.75	8.79
668	NASDAQ	ON	Thu, Jan 16, 2014	8.85	8.89	8.73	8.86
667	NASDAQ	ON	Wed, Jan 15, 2014	8.84	8.92	8.80	8.86
666	NASDAQ	ON	Tue, Jan 14, 2014	8.88	8.97	8.75	8.80
665	NASDAQ	ON	Mon, Jan 13, 2014	8.75	8.75	8.62	8.64
664	NASDAQ	ON	Fri, Jan 10, 2014	8.49	8.71	8.48	8.61
663	NASDAQ	ON	Thu, Jan 9, 2014	8.58	8.64	8.40	8.48
662	NASDAQ	ON	Wed, Jan 8, 2014	8.18	8.64	8.13	8.54
661	NASDAQ	ON	Tue, Jan 7, 2014	8.04	8.19	7.97	8.10
660	NASDAQ	ON	Mon, Jan 6, 2014	8.05	8.08	7.97	8.03
659	NASDAQ	ON	Fri, Jan 3, 2014	8.01	8.10	7.95	8.05
658	NASDAQ	ON	Thu, Jan 2, 2014	8.00	8.02	7.82	8.01
657	NASDAQ	ON	Tue, Dec 31, 2013	8.25	8.35	8.20	8.24
656	NASDAQ	ON	Mon, Dec 30, 2013	8.24	8.30	8.19	8.26
655	NASDAQ	ON	Fri, Dec 27, 2013	8.16	8.28	8.12	8.24
654	NASDAQ	ON	Thu, Dec 26, 2013	8.00	8.18	8.09	8.14
653	NASDAQ	ON	Tue, Dec 24, 2013	7.98	8.12	7.91	8.09
652	NASDAQ	ON	Mon, Dec 23, 2013	7.89	8.05	7.85	7.95
651	NASDAQ	ON	Fri, Dec 20, 2013	7.78	7.87	7.72	7.85
650	NASDAQ	ON	Thu, Dec 19, 2013	7.75	7.95	7.67	7.79
649	NASDAQ	ON	Wed, Dec 18, 2013	7.67	7.77	7.58	7.75
648	NASDAQ	ON	Tue, Dec 17, 2013	7.60	7.68	7.57	7.67
647	NASDAQ	ON	Mon, Dec 16, 2013	7.44	7.67	7.43	7.61
646	NASDAQ	ON	Fri, Dec 13, 2013	7.48	7.49	7.32	7.44
645	NASDAQ	ON	Thu, Dec 12, 2013	7.49	7.56	7.39	7.45
644	NASDAQ	ON	Wed, Dec 11, 2013	7.48	7.60	7.44	7.50
643	NASDAQ	ON	Tue, Dec 10, 2013	7.48	7.53	7.42	7.48
642	NASDAQ	ON	Mon, Dec 9, 2013	7.44	7.60	7.44	7.48
641	NASDAQ	ON	Fri, Dec 6, 2013	7.52	7.64	7.46	7.51
640	NASDAQ	ON	Thu, Dec 5, 2013	7.47	7.58	7.39	7.45
639	NASDAQ	ON	Wed, Dec 4, 2013	7.22	7.46	7.21	7.40
638	NASDAQ	ON	Tue, Dec 3, 2013	7.04	7.31	7.04	7.26
637	NASDAQ	ON	Mon, Dec 2, 2013	7.08	7.13	7.02	7.04
636	NASDAQ	ON	Fri, Nov 29, 2013	7.09	7.15	7.05	7.09
635	NASDAQ	ON	Wed, Nov 27, 2013	7.03	7.11	7.03	7.08
634	NASDAQ	ON	Tue, Nov 26, 2013	6.97	7.12	6.94	7.05
633	NASDAQ	ON	Mon, Nov 25, 2013	6.95	7.03	6.88	6.99
632	NASDAQ	ON	Fri, Nov 22, 2013	6.98	7.04	6.93	6.95
631	NASDAQ	ON	Thu, Nov 21, 2013	6.90	7.01	6.86	6.98
630	NASDAQ	ON	Wed, Nov 20, 2013	6.86	6.96	6.82	6.86
629	NASDAQ	ON	Tue, Nov 19, 2013	6.96	7.04	6.86	6.87
628	NASDAQ	ON	Mon, Nov 18, 2013	6.99	7.09	6.93	6.98
627	NASDAQ	ON	Fri, Nov 15, 2013	7.24	7.25	7.08	7.10
626	NASDAQ	ON	Thu, Nov 14, 2013	7.21	7.26	7.16	7.21
625	NASDAQ	ON	Wed, Nov 13, 2013	7.11	7.30	7.11	7.25
624	NASDAQ	ON	Tue, Nov 12, 2013	7.07	7.18	7.05	7.17
623	NASDAQ	ON	Mon, Nov 11, 2013	7.16	7.20	7.05	7.08
622	NASDAQ	ON	Fri, Nov 8, 2013	7.12	7.16	6.95	7.14
621	NASDAQ	ON	Thu, Nov 7, 2013	7.27	7.31	7.08	7.11
620	NASDAQ	ON	Wed, Nov 6, 2013	7.35	7.40	7.21	7.22
619	NASDAQ	ON	Tue, Nov 5, 2013	7.35	7.48	7.30	7.32
618	NASDAQ	ON	Mon, Nov 4, 2013	7.53	7.60	7.36	7.36
617	NASDAQ	ON	Fri, Nov 1, 2013	7.26	7.84	7.21	7.52
616	NASDAQ	ON	Thu, Oct 31, 2013	7.03	7.10	6.80	7.06
615	NASDAQ	ON	Wed, Oct 30, 2013	7.03	7.06	6.95	6.99
614	NASDAQ	ON	Tue, Oct 29, 2013	7.00	7.06	6.91	6.99
613	NASDAQ	ON	Mon, Oct 28, 2013	6.92	6.99	6.90	6.99
612	NASDAQ	ON	Fri, Oct 25, 2013	6.87	6.99	6.87	6.94
611	NASDAQ	ON	Thu, Oct 24, 2013	6.98	7.06	6.86	6.87
610	NASDAQ	ON	Wed, Oct 23, 2013	6.97	7.04	6.88	6.97
609	NASDAQ	ON	Tue, Oct 22, 2013	7.09	7.14	7.03	7.04
608	NASDAQ	ON	Mon, Oct 21, 2013	7.15	7.21	7.05	7.09
607	NASDAQ	ON	Fri, Oct 18, 2013	7.16	7.18	7.10	7.16
606	NASDAQ	ON	Thu, Oct 17, 2013	7.07	7.15	7.00	7.12
605	NASDAQ	ON	Wed, Oct 16, 2013	7.08	7.19	7.06	7.11
604	NASDAQ	ON	Tue, Oct 15, 2013	7.24	7.29	7.03	7.07
603	NASDAQ	ON	Mon, Oct 14, 2013	7.14	7.28	7.07	7.24
602	NASDAQ	ON	Fri, Oct 11, 2013	7.00	7.20	6.98	7.18
601	NASDAQ	ON	Thu, Oct 10, 2013	6.88	7.05	6.88	7.00
600	NASDAQ	ON	Wed, Oct 9, 2013	7.01	7.03	6.82	6.83
599	NASDAQ	ON	Tue, Oct 8, 2013	7.13	7.16	6.94	6.99
598	NASDAQ	ON	Mon, Oct 7, 2013	7.16	7.26	7.10	7.13
597	NASDAQ	ON	Fri, Oct 4, 2013	7.19	7.28	7.16	7.26
596	NASDAQ	ON	Thu, Oct 3, 2013	7.31	7.33	7.08	7.18
595	NASDAQ	ON	Wed, Oct 2, 2013	7.32	7.37	7.21	7.32
594	NASDAQ	ON	Tue, Oct 1, 2013	7.30	7.44	7.28	7.36
593	NASDAQ	ON	Mon, Sep 30, 2013	7.18	7.35	7.16	7.31
592	NASDAQ	ON	Fri, Sep 27, 2013	7.29	7.36	7.27	7.28
591	NASDAQ	ON	Thu, Sep 26, 2013	7.40	7.45	7.25	7.33
590	NASDAQ	ON	Wed, Sep 25, 2013	7.41	7.45	7.28	7.38
589	NASDAQ	ON	Tue, Sep 24, 2013	7.33	7.45	7.24	7.41
588	NASDAQ	ON	Mon, Sep 23, 2013	7.36	7.38	7.21	7.30
587	NASDAQ	ON	Fri, Sep 20, 2013	7.49	7.51	7.31	7.35
586	NASDAQ	ON	Thu, Sep 19, 2013	7.55	7.58	7.42	7.49
585	NASDAQ	ON	Wed, Sep 18, 2013	7.50	7.56	7.42	7.53
584	NASDAQ	ON	Tue, Sep 17, 2013	7.48	7.55	7.42	7.51
583	NASDAQ	ON	Mon, Sep 16, 2013	7.49	7.53	7.42	7.47
582	NASDAQ	ON	Fri, Sep 13, 2013	7.60	7.64	7.34	7.42
581	NASDAQ	ON	Thu, Sep 12, 2013	7.56	7.64	7.49	7.59
580	NASDAQ	ON	Wed, Sep 11, 2013	7.56	7.64	7.53	7.58
579	NASDAQ	ON	Tue, Sep 10, 2013	7.60	7.69	7.55	7.62
578	NASDAQ	ON	Mon, Sep 9, 2013	7.56	7.60	7.48	7.57
577	NASDAQ	ON	Fri, Sep 6, 2013	7.52	7.55	7.38	7.51
576	NASDAQ	ON	Thu, Sep 5, 2013	7.50	7.52	7.41	7.49
575	NASDAQ	ON	Wed, Sep 4, 2013	7.30	7.50	7.30	7.42
574	NASDAQ	ON	Tue, Sep 3, 2013	7.31	7.42	7.26	7.30
573	NASDAQ	ON	Fri, Aug 30, 2013	7.30	7.35	7.19	7.24
572	NASDAQ	ON	Thu, Aug 29, 2013	7.22	7.38	7.21	7.31
571	NASDAQ	ON	Wed, Aug 28, 2013	7.28	7.36	7.21	7.23
570	NASDAQ	ON	Tue, Aug 27, 2013	7.30	7.35	7.21	7.28
569	NASDAQ	ON	Mon, Aug 26, 2013	7.38	7.48	7.34	7.38
568	NASDAQ	ON	Fri, Aug 23, 2013	7.36	7.43	7.28	7.36
567	NASDAQ	ON	Thu, Aug 22, 2013	7.31	7.42	7.20	7.35
566	NASDAQ	ON	Wed, Aug 21, 2013	7.27	7.34	7.21	7.30
565	NASDAQ	ON	Tue, Aug 20, 2013	7.20	7.34	7.20	7.29
564	NASDAQ	ON	Mon, Aug 19, 2013	7.31	7.36	7.17	7.20
563	NASDAQ	ON	Fri, Aug 16, 2013	7.16	7.37	7.16	7.30
562	NASDAQ	ON	Thu, Aug 15, 2013	7.35	7.43	7.24	7.25
561	NASDAQ	ON	Wed, Aug 14, 2013	7.51	7.51	7.38	7.42
560	NASDAQ	ON	Tue, Aug 13, 2013	7.46	7.54	7.32	7.50
559	NASDAQ	ON	Mon, Aug 12, 2013	7.42	7.57	7.35	7.49
558	NASDAQ	ON	Fri, Aug 9, 2013	7.41	7.46	7.35	7.44
557	NASDAQ	ON	Thu, Aug 8, 2013	7.53	7.60	7.43	7.43
556	NASDAQ	ON	Wed, Aug 7, 2013	7.44	7.52	7.36	7.50
555	NASDAQ	ON	Tue, Aug 6, 2013	7.54	7.59	7.40	7.50
554	NASDAQ	ON	Mon, Aug 5, 2013	7.55	7.65	7.52	7.58
553	NASDAQ	ON	Fri, Aug 2, 2013	7.75	8.00	7.51	7.60
552	NASDAQ	ON	Thu, Aug 1, 2013	8.30	8.50	8.26	8.44
551	NASDAQ	ON	Wed, Jul 31, 2013	8.16	8.30	8.12	8.25
550	NASDAQ	ON	Tue, Jul 30, 2013	8.15	8.24	8.06	8.14
549	NASDAQ	ON	Mon, Jul 29, 2013	7.92	8.11	7.90	8.10
548	NASDAQ	ON	Fri, Jul 26, 2013	8.06	8.08	7.94	7.98
547	NASDAQ	ON	Thu, Jul 25, 2013	8.05	8.14	7.99	8.14
546	NASDAQ	ON	Wed, Jul 24, 2013	8.23	8.24	8.00	8.04
545	NASDAQ	ON	Tue, Jul 23, 2013	8.14	8.16	8.07	8.12
544	NASDAQ	ON	Mon, Jul 22, 2013	7.99	8.10	7.92	8.06
543	NASDAQ	ON	Fri, Jul 19, 2013	7.89	7.97	7.83	7.97
542	NASDAQ	ON	Thu, Jul 18, 2013	8.18	8.21	7.90	7.95
541	NASDAQ	ON	Wed, Jul 17, 2013	8.25	8.32	8.12	8.31
540	NASDAQ	ON	Tue, Jul 16, 2013	8.26	8.34	8.18	8.20
539	NASDAQ	ON	Mon, Jul 15, 2013	8.21	8.27	8.09	8.23
538	NASDAQ	ON	Fri, Jul 12, 2013	8.24	8.28	8.12	8.22
537	NASDAQ	ON	Thu, Jul 11, 2013	8.02	8.23	8.02	8.21
536	NASDAQ	ON	Wed, Jul 10, 2013	8.18	8.24	8.11	8.16
535	NASDAQ	ON	Tue, Jul 9, 2013	7.95	8.21	7.93	8.15
534	NASDAQ	ON	Mon, Jul 8, 2013	8.31	8.35	7.86	7.94
533	NASDAQ	ON	Fri, Jul 5, 2013	8.14	8.38	8.11	8.38
532	NASDAQ	ON	Wed, Jul 3, 2013	8.09	8.14	8.01	8.08
531	NASDAQ	ON	Tue, Jul 2, 2013	8.08	8.23	8.04	8.10
530	NASDAQ	ON	Mon, Jul 1, 2013	8.16	8.21	8.02	8.09
529	NASDAQ	ON	Fri, Jun 28, 2013	7.90	8.13	7.85	8.08
528	NASDAQ	ON	Thu, Jun 27, 2013	7.79	8.15	7.79	7.98
527	NASDAQ	ON	Wed, Jun 26, 2013	7.79	7.89	7.64	7.76
526	NASDAQ	ON	Tue, Jun 25, 2013	7.83	7.97	7.67	7.74
525	NASDAQ	ON	Mon, Jun 24, 2013	7.68	7.78	7.58	7.74
524	NASDAQ	ON	Fri, Jun 21, 2013	8.00	8.06	7.76	7.82
523	NASDAQ	ON	Thu, Jun 20, 2013	8.10	8.13	7.89	7.99
522	NASDAQ	ON	Wed, Jun 19, 2013	8.25	8.34	8.22	8.23
521	NASDAQ	ON	Tue, Jun 18, 2013	8.34	8.40	8.25	8.27
520	NASDAQ	ON	Mon, Jun 17, 2013	8.19	8.35	8.18	8.29
519	NASDAQ	ON	Fri, Jun 14, 2013	8.14	8.22	8.01	8.14
518	NASDAQ	ON	Thu, Jun 13, 2013	7.88	8.18	7.82	8.18
517	NASDAQ	ON	Wed, Jun 12, 2013	8.00	8.10	7.85	7.87
516	NASDAQ	ON	Tue, Jun 11, 2013	8.21	8.21	7.94	7.99
515	NASDAQ	ON	Mon, Jun 10, 2013	8.17	8.33	8.17	8.28
514	NASDAQ	ON	Fri, Jun 7, 2013	8.16	8.28	8.11	8.20
513	NASDAQ	ON	Thu, Jun 6, 2013	8.21	8.31	8.00	8.14
512	NASDAQ	ON	Wed, Jun 5, 2013	8.41	8.47	8.20	8.25
511	NASDAQ	ON	Tue, Jun 4, 2013	8.59	8.73	8.47	8.51
510	NASDAQ	ON	Mon, Jun 3, 2013	8.56	8.66	8.36	8.49
509	NASDAQ	ON	Fri, May 31, 2013	8.45	8.67	8.34	8.56
508	NASDAQ	ON	Thu, May 30, 2013	8.25	8.63	8.12	8.51
507	NASDAQ	ON	Wed, May 29, 2013	7.98	8.26	7.87	8.22
506	NASDAQ	ON	Tue, May 28, 2013	7.95	8.00	7.90	7.98
505	NASDAQ	ON	Fri, May 24, 2013	7.87	7.97	7.74	7.85
504	NASDAQ	ON	Thu, May 23, 2013	7.98	8.01	7.69	7.88
503	NASDAQ	ON	Wed, May 22, 2013	8.26	8.39	7.97	8.08
502	NASDAQ	ON	Tue, May 21, 2013	8.25	8.35	8.20	8.30
501	NASDAQ	ON	Mon, May 20, 2013	8.22	8.35	8.19	8.27
500	NASDAQ	ON	Fri, May 17, 2013	8.15	8.34	8.10	8.27
499	NASDAQ	ON	Thu, May 16, 2013	8.14	8.24	8.02	8.06
498	NASDAQ	ON	Wed, May 15, 2013	8.04	8.18	8.03	8.13
497	NASDAQ	ON	Tue, May 14, 2013	8.00	8.07	7.95	8.03
496	NASDAQ	ON	Mon, May 13, 2013	7.98	8.04	7.87	8.02
495	NASDAQ	ON	Fri, May 10, 2013	7.94	8.01	7.84	7.97
494	NASDAQ	ON	Thu, May 9, 2013	7.99	8.05	7.84	7.87
493	NASDAQ	ON	Wed, May 8, 2013	8.06	8.11	7.86	7.95
492	NASDAQ	ON	Tue, May 7, 2013	8.13	8.15	7.98	8.08
491	NASDAQ	ON	Mon, May 6, 2013	8.00	8.24	7.97	8.10
490	NASDAQ	ON	Fri, May 3, 2013	8.06	8.18	7.76	8.02
489	NASDAQ	ON	Thu, May 2, 2013	7.74	7.97	7.71	7.91
488	NASDAQ	ON	Wed, May 1, 2013	7.83	7.86	7.74	7.80
487	NASDAQ	ON	Tue, Apr 30, 2013	7.73	7.86	7.51	7.86
486	NASDAQ	ON	Mon, Apr 29, 2013	7.58	7.72	7.53	7.65
485	NASDAQ	ON	Fri, Apr 26, 2013	7.71	7.88	7.51	7.53
484	NASDAQ	ON	Thu, Apr 25, 2013	7.57	7.75	7.51	7.73
483	NASDAQ	ON	Wed, Apr 24, 2013	7.40	7.57	7.40	7.53
482	NASDAQ	ON	Tue, Apr 23, 2013	7.49	7.59	7.40	7.52
481	NASDAQ	ON	Mon, Apr 22, 2013	7.28	7.49	7.20	7.42
480	NASDAQ	ON	Fri, Apr 19, 2013	7.46	7.46	7.18	7.27
479	NASDAQ	ON	Thu, Apr 18, 2013	8.01	8.05	7.35	7.40
478	NASDAQ	ON	Wed, Apr 17, 2013	8.14	8.14	7.80	7.88
477	NASDAQ	ON	Tue, Apr 16, 2013	8.27	8.38	8.16	8.36
476	NASDAQ	ON	Mon, Apr 15, 2013	8.28	8.37	8.16	8.19
475	NASDAQ	ON	Fri, Apr 12, 2013	8.47	8.47	8.28	8.40
474	NASDAQ	ON	Thu, Apr 11, 2013	8.50	8.59	8.38	8.50
473	NASDAQ	ON	Wed, Apr 10, 2013	8.39	8.62	8.36	8.58
472	NASDAQ	ON	Tue, Apr 9, 2013	8.17	8.41	8.11	8.37
471	NASDAQ	ON	Mon, Apr 8, 2013	7.84	8.20	7.82	8.18
470	NASDAQ	ON	Fri, Apr 5, 2013	7.72	7.87	7.63	7.84
469	NASDAQ	ON	Thu, Apr 4, 2013	7.74	7.88	7.68	7.84
468	NASDAQ	ON	Wed, Apr 3, 2013	7.76	7.86	7.62	7.75
467	NASDAQ	ON	Tue, Apr 2, 2013	8.10	8.14	7.76	7.80
466	NASDAQ	ON	Mon, Apr 1, 2013	8.25	8.27	8.02	8.10
465	NASDAQ	ON	Thu, Mar 28, 2013	8.26	8.30	8.21	8.28
464	NASDAQ	ON	Wed, Mar 27, 2013	8.22	8.29	8.09	8.26
463	NASDAQ	ON	Tue, Mar 26, 2013	8.31	8.36	8.22	8.31
462	NASDAQ	ON	Mon, Mar 25, 2013	8.29	8.35	8.10	8.19
461	NASDAQ	ON	Fri, Mar 22, 2013	8.21	8.27	8.03	8.08
460	NASDAQ	ON	Thu, Mar 21, 2013	8.35	8.42	8.20	8.21
459	NASDAQ	ON	Wed, Mar 20, 2013	8.26	8.46	8.26	8.45
458	NASDAQ	ON	Tue, Mar 19, 2013	8.23	8.27	8.05	8.20
457	NASDAQ	ON	Mon, Mar 18, 2013	8.19	8.31	8.03	8.19
456	NASDAQ	ON	Fri, Mar 15, 2013	8.30	8.32	8.07	8.10
455	NASDAQ	ON	Thu, Mar 14, 2013	8.21	8.37	8.21	8.32
454	NASDAQ	ON	Wed, Mar 13, 2013	8.19	8.27	8.14	8.19
453	NASDAQ	ON	Tue, Mar 12, 2013	8.18	8.30	8.13	8.20
452	NASDAQ	ON	Mon, Mar 11, 2013	8.03	8.19	7.98	8.16
451	NASDAQ	ON	Fri, Mar 8, 2013	8.14	8.20	8.07	8.08
450	NASDAQ	ON	Thu, Mar 7, 2013	8.13	8.24	8.08	8.12
449	NASDAQ	ON	Wed, Mar 6, 2013	8.01	8.15	8.00	8.10
448	NASDAQ	ON	Tue, Mar 5, 2013	7.93	8.02	7.89	8.01
447	NASDAQ	ON	Mon, Mar 4, 2013	7.87	7.94	7.76	7.87
446	NASDAQ	ON	Fri, Mar 1, 2013	7.95	7.98	7.74	7.88
445	NASDAQ	ON	Thu, Feb 28, 2013	7.96	8.16	7.95	8.01
444	NASDAQ	ON	Wed, Feb 27, 2013	7.91	8.10	7.79	8.02
443	NASDAQ	ON	Tue, Feb 26, 2013	8.01	8.08	7.77	7.95
442	NASDAQ	ON	Mon, Feb 25, 2013	8.12	8.22	7.93	7.93
441	NASDAQ	ON	Fri, Feb 22, 2013	8.04	8.27	8.04	8.10
440	NASDAQ	ON	Thu, Feb 21, 2013	8.14	8.15	7.85	7.97
439	NASDAQ	ON	Wed, Feb 20, 2013	8.44	8.45	8.12	8.15
438	NASDAQ	ON	Tue, Feb 19, 2013	8.51	8.62	8.38	8.45
437	NASDAQ	ON	Fri, Feb 15, 2013	8.70	8.71	8.35	8.45
436	NASDAQ	ON	Thu, Feb 14, 2013	8.47	8.69	8.45	8.68
435	NASDAQ	ON	Wed, Feb 13, 2013	8.68	8.69	8.46	8.49
434	NASDAQ	ON	Tue, Feb 12, 2013	8.55	8.68	8.52	8.65
433	NASDAQ	ON	Mon, Feb 11, 2013	8.38	8.57	8.37	8.55
432	NASDAQ	ON	Fri, Feb 8, 2013	8.21	8.43	8.19	8.38
431	NASDAQ	ON	Thu, Feb 7, 2013	8.10	8.26	8.04	8.11
430	NASDAQ	ON	Wed, Feb 6, 2013	8.14	8.20	8.03	8.19
429	NASDAQ	ON	Tue, Feb 5, 2013	8.12	8.18	8.06	8.14
428	NASDAQ	ON	Mon, Feb 4, 2013	8.05	8.20	8.03	8.03
427	NASDAQ	ON	Fri, Feb 1, 2013	8.04	8.21	7.98	8.15
426	NASDAQ	ON	Thu, Jan 31, 2013	7.82	7.91	7.76	7.86
425	NASDAQ	ON	Wed, Jan 30, 2013	7.85	8.07	7.82	7.87
424	NASDAQ	ON	Tue, Jan 29, 2013	7.91	7.91	7.77	7.80
423	NASDAQ	ON	Mon, Jan 28, 2013	7.78	7.97	7.78	7.92
422	NASDAQ	ON	Fri, Jan 25, 2013	7.79	7.90	7.72	7.80
421	NASDAQ	ON	Thu, Jan 24, 2013	7.75	7.99	7.68	7.71
420	NASDAQ	ON	Wed, Jan 23, 2013	7.78	7.88	7.73	7.84
419	NASDAQ	ON	Tue, Jan 22, 2013	7.74	7.77	7.65	7.77
418	NASDAQ	ON	Fri, Jan 18, 2013	7.76	7.82	7.71	7.75
417	NASDAQ	ON	Thu, Jan 17, 2013	7.84	7.95	7.75	7.83
416	NASDAQ	ON	Wed, Jan 16, 2013	7.60	7.77	7.52	7.75
415	NASDAQ	ON	Tue, Jan 15, 2013	7.61	7.67	7.55	7.60
414	NASDAQ	ON	Mon, Jan 14, 2013	7.64	7.71	7.62	7.66
413	NASDAQ	ON	Fri, Jan 11, 2013	7.64	7.77	7.57	7.71
412	NASDAQ	ON	Thu, Jan 10, 2013	7.55	7.65	7.50	7.63
411	NASDAQ	ON	Wed, Jan 9, 2013	7.31	7.59	7.31	7.45
410	NASDAQ	ON	Tue, Jan 8, 2013	7.28	7.37	7.20	7.34
409	NASDAQ	ON	Mon, Jan 7, 2013	7.37	7.50	7.30	7.33
408	NASDAQ	ON	Fri, Jan 4, 2013	7.30	7.48	7.25	7.42
407	NASDAQ	ON	Thu, Jan 3, 2013	7.33	7.44	7.26	7.31
406	NASDAQ	ON	Wed, Jan 2, 2013	7.25	7.39	7.22	7.37
405	NASDAQ	ON	Mon, Dec 31, 2012	6.83	7.07	6.80	7.05
404	NASDAQ	ON	Fri, Dec 28, 2012	6.80	6.96	6.80	6.85
403	NASDAQ	ON	Thu, Dec 27, 2012	6.87	6.93	6.78	6.86
402	NASDAQ	ON	Wed, Dec 26, 2012	6.84	6.94	6.76	6.89
401	NASDAQ	ON	Mon, Dec 24, 2012	6.86	6.86	6.74	6.80
400	NASDAQ	ON	Fri, Dec 21, 2012	6.85	6.88	6.68	6.84
399	NASDAQ	ON	Thu, Dec 20, 2012	7.02	7.02	6.84	6.95
398	NASDAQ	ON	Wed, Dec 19, 2012	7.07	7.11	6.98	7.00
397	NASDAQ	ON	Tue, Dec 18, 2012	6.99	7.08	6.97	7.06
396	NASDAQ	ON	Mon, Dec 17, 2012	7.05	7.06	6.97	6.98
395	NASDAQ	ON	Fri, Dec 14, 2012	6.89	6.99	6.85	6.92
394	NASDAQ	ON	Thu, Dec 13, 2012	6.92	7.02	6.84	6.88
393	NASDAQ	ON	Wed, Dec 12, 2012	6.99	7.00	6.88	6.92
392	NASDAQ	ON	Tue, Dec 11, 2012	6.82	6.98	6.76	6.96
391	NASDAQ	ON	Mon, Dec 10, 2012	6.70	6.85	6.66	6.77
390	NASDAQ	ON	Fri, Dec 7, 2012	6.71	6.74	6.57	6.72
389	NASDAQ	ON	Thu, Dec 6, 2012	6.67	6.78	6.66	6.71
388	NASDAQ	ON	Wed, Dec 5, 2012	6.71	6.77	6.59	6.70
387	NASDAQ	ON	Tue, Dec 4, 2012	6.64	6.74	6.58	6.71
386	NASDAQ	ON	Mon, Dec 3, 2012	6.73	6.73	6.60	6.62
385	NASDAQ	ON	Fri, Nov 30, 2012	6.70	6.75	6.54	6.62
384	NASDAQ	ON	Thu, Nov 29, 2012	6.66	6.81	6.64	6.75
383	NASDAQ	ON	Wed, Nov 28, 2012	6.37	6.66	6.26	6.61
382	NASDAQ	ON	Tue, Nov 27, 2012	6.19	6.54	6.11	6.44
381	NASDAQ	ON	Mon, Nov 26, 2012	6.19	6.31	6.16	6.23
380	NASDAQ	ON	Fri, Nov 23, 2012	6.03	6.21	5.99	6.17
379	NASDAQ	ON	Wed, Nov 21, 2012	5.97	5.98	5.87	5.96
378	NASDAQ	ON	Tue, Nov 20, 2012	5.95	6.00	5.83	5.94
377	NASDAQ	ON	Mon, Nov 19, 2012	5.88	6.08	5.88	5.93
376	NASDAQ	ON	Fri, Nov 16, 2012	5.88	5.91	5.70	5.82
375	NASDAQ	ON	Thu, Nov 15, 2012	5.95	6.00	5.74	5.87
374	NASDAQ	ON	Wed, Nov 14, 2012	6.15	6.24	5.91	5.94
373	NASDAQ	ON	Tue, Nov 13, 2012	6.17	6.25	6.10	6.15
372	NASDAQ	ON	Mon, Nov 12, 2012	6.18	6.27	6.07	6.20
371	NASDAQ	ON	Fri, Nov 9, 2012	6.15	6.29	6.11	6.16
370	NASDAQ	ON	Thu, Nov 8, 2012	6.26	6.32	6.15	6.17
369	NASDAQ	ON	Wed, Nov 7, 2012	6.46	6.52	6.25	6.26
368	NASDAQ	ON	Tue, Nov 6, 2012	6.47	6.67	6.43	6.56
367	NASDAQ	ON	Mon, Nov 5, 2012	6.13	6.50	6.09	6.46
366	NASDAQ	ON	Fri, Nov 2, 2012	6.20	6.46	6.01	6.10
365	NASDAQ	ON	Thu, Nov 1, 2012	6.16	6.37	6.12	6.27
364	NASDAQ	ON	Wed, Oct 31, 2012	6.13	6.20	6.08	6.15
363	NASDAQ	ON	Fri, Oct 26, 2012	6.04	6.16	5.97	6.15
362	NASDAQ	ON	Thu, Oct 25, 2012	5.94	6.05	5.92	6.02
361	NASDAQ	ON	Wed, Oct 24, 2012	6.17	6.19	5.90	5.91
360	NASDAQ	ON	Tue, Oct 23, 2012	5.97	6.12	5.95	6.12
359	NASDAQ	ON	Mon, Oct 22, 2012	5.97	6.13	5.93	6.05
358	NASDAQ	ON	Fri, Oct 19, 2012	6.26	6.26	5.99	6.03
357	NASDAQ	ON	Thu, Oct 18, 2012	6.30	6.34	6.18	6.26
356	NASDAQ	ON	Wed, Oct 17, 2012	6.26	6.30	6.15	6.28
355	NASDAQ	ON	Tue, Oct 16, 2012	6.04	6.30	6.02	6.26
354	NASDAQ	ON	Mon, Oct 15, 2012	5.86	6.05	5.86	6.03
353	NASDAQ	ON	Fri, Oct 12, 2012	5.93	6.00	5.84	5.86
352	NASDAQ	ON	Thu, Oct 11, 2012	5.90	6.00	5.88	5.95
351	NASDAQ	ON	Wed, Oct 10, 2012	6.04	6.07	5.85	5.87
350	NASDAQ	ON	Tue, Oct 9, 2012	6.12	6.15	5.96	6.05
349	NASDAQ	ON	Mon, Oct 8, 2012	6.12	6.20	6.05	6.16
348	NASDAQ	ON	Fri, Oct 5, 2012	6.21	6.26	6.13	6.16
347	NASDAQ	ON	Thu, Oct 4, 2012	6.25	6.25	6.11	6.15
346	NASDAQ	ON	Wed, Oct 3, 2012	6.21	6.29	6.13	6.18
345	NASDAQ	ON	Tue, Oct 2, 2012	6.37	6.40	6.12	6.21
344	NASDAQ	ON	Mon, Oct 1, 2012	6.19	6.26	6.09	6.13
343	NASDAQ	ON	Fri, Sep 28, 2012	6.19	6.19	6.06	6.18
342	NASDAQ	ON	Thu, Sep 27, 2012	6.14	6.26	6.06	6.19
341	NASDAQ	ON	Wed, Sep 26, 2012	6.05	6.18	6.00	6.13
340	NASDAQ	ON	Tue, Sep 25, 2012	6.61	6.69	6.07	6.10
339	NASDAQ	ON	Mon, Sep 24, 2012	6.48	6.62	6.46	6.62
338	NASDAQ	ON	Fri, Sep 21, 2012	6.74	6.81	6.54	6.54
337	NASDAQ	ON	Thu, Sep 20, 2012	6.77	6.86	6.69	6.73
336	NASDAQ	ON	Wed, Sep 19, 2012	6.88	6.94	6.80	6.86
335	NASDAQ	ON	Tue, Sep 18, 2012	6.79	6.88	6.75	6.88
334	NASDAQ	ON	Mon, Sep 17, 2012	6.90	6.91	6.76	6.83
333	NASDAQ	ON	Fri, Sep 14, 2012	6.70	6.95	6.70	6.95
332	NASDAQ	ON	Thu, Sep 13, 2012	6.58	6.81	6.53	6.70
331	NASDAQ	ON	Wed, Sep 12, 2012	6.65	6.75	6.60	6.62
330	NASDAQ	ON	Tue, Sep 11, 2012	6.57	6.69	6.53	6.67
329	NASDAQ	ON	Mon, Sep 10, 2012	6.52	6.59	6.52	6.55
328	NASDAQ	ON	Fri, Sep 7, 2012	6.44	6.58	6.35	6.57
327	NASDAQ	ON	Thu, Sep 6, 2012	6.19	6.47	6.16	6.45
326	NASDAQ	ON	Wed, Sep 5, 2012	6.15	6.20	6.05	6.13
325	NASDAQ	ON	Tue, Sep 4, 2012	6.19	6.25	6.00	6.12
324	NASDAQ	ON	Fri, Aug 31, 2012	6.21	6.30	6.18	6.23
323	NASDAQ	ON	Thu, Aug 30, 2012	6.32	6.38	6.17	6.18
322	NASDAQ	ON	Wed, Aug 29, 2012	6.20	6.36	6.16	6.34
321	NASDAQ	ON	Tue, Aug 28, 2012	6.28	6.38	6.14	6.21
320	NASDAQ	ON	Mon, Aug 27, 2012	6.39	6.45	6.30	6.33
319	NASDAQ	ON	Fri, Aug 24, 2012	6.33	6.43	6.29	6.39
318	NASDAQ	ON	Thu, Aug 23, 2012	6.50	6.56	6.33	6.36
317	NASDAQ	ON	Wed, Aug 22, 2012	6.58	6.65	6.50	6.54
316	NASDAQ	ON	Tue, Aug 21, 2012	6.50	6.67	6.49	6.63
315	NASDAQ	ON	Mon, Aug 20, 2012	6.46	6.52	6.38	6.47
314	NASDAQ	ON	Fri, Aug 17, 2012	6.60	6.66	6.41	6.50
313	NASDAQ	ON	Thu, Aug 16, 2012	6.68	6.79	6.57	6.63
312	NASDAQ	ON	Wed, Aug 15, 2012	6.74	6.96	6.59	6.69
311	NASDAQ	ON	Tue, Aug 14, 2012	6.77	6.91	6.72	6.74
310	NASDAQ	ON	Mon, Aug 13, 2012	6.86	6.88	6.72	6.77
309	NASDAQ	ON	Fri, Aug 10, 2012	6.95	6.99	6.77	6.82
308	NASDAQ	ON	Thu, Aug 9, 2012	6.69	6.98	6.68	6.94
307	NASDAQ	ON	Wed, Aug 8, 2012	6.68	6.77	6.58	6.66
306	NASDAQ	ON	Tue, Aug 7, 2012	6.56	6.75	6.55	6.69
305	NASDAQ	ON	Mon, Aug 6, 2012	6.40	6.53	6.22	6.52
304	NASDAQ	ON	Fri, Aug 3, 2012	6.38	6.60	6.25	6.37
303	NASDAQ	ON	Thu, Aug 2, 2012	6.82	7.03	6.73	6.84
302	NASDAQ	ON	Wed, Aug 1, 2012	6.97	7.05	6.85	6.91
301	NASDAQ	ON	Tue, Jul 31, 2012	6.96	7.05	6.87	6.94
300	NASDAQ	ON	Mon, Jul 30, 2012	7.05	7.16	6.81	6.93
299	NASDAQ	ON	Fri, Jul 27, 2012	6.88	7.11	6.87	7.06
298	NASDAQ	ON	Thu, Jul 26, 2012	6.84	7.01	6.68	6.86
297	NASDAQ	ON	Wed, Jul 25, 2012	6.53	6.84	6.53	6.73
296	NASDAQ	ON	Tue, Jul 24, 2012	6.57	6.66	6.43	6.50
295	NASDAQ	ON	Mon, Jul 23, 2012	6.59	6.72	6.47	6.59
294	NASDAQ	ON	Fri, Jul 20, 2012	6.83	6.90	6.73	6.76
293	NASDAQ	ON	Thu, Jul 19, 2012	6.88	6.91	6.68	6.82
292	NASDAQ	ON	Wed, Jul 18, 2012	6.40	6.84	6.40	6.83
291	NASDAQ	ON	Tue, Jul 17, 2012	6.42	6.47	6.20	6.42
290	NASDAQ	ON	Mon, Jul 16, 2012	6.46	6.47	6.25	6.43
289	NASDAQ	ON	Fri, Jul 13, 2012	6.57	6.65	6.43	6.52
288	NASDAQ	ON	Thu, Jul 12, 2012	6.39	6.64	6.30	6.54
287	NASDAQ	ON	Wed, Jul 11, 2012	6.52	6.62	6.40	6.48
286	NASDAQ	ON	Tue, Jul 10, 2012	6.60	6.73	6.47	6.53
285	NASDAQ	ON	Mon, Jul 9, 2012	6.89	6.92	6.63	6.64
284	NASDAQ	ON	Fri, Jul 6, 2012	7.07	7.12	6.80	6.94
283	NASDAQ	ON	Thu, Jul 5, 2012	7.10	7.18	6.96	7.15
282	NASDAQ	ON	Tue, Jul 3, 2012	6.98	7.16	6.93	7.11
281	NASDAQ	ON	Mon, Jul 2, 2012	7.17	7.23	6.90	6.96
280	NASDAQ	ON	Fri, Jun 29, 2012	6.93	7.18	6.89	7.10
279	NASDAQ	ON	Thu, Jun 28, 2012	6.67	6.80	6.51	6.76
278	NASDAQ	ON	Wed, Jun 27, 2012	6.70	6.93	6.67	6.78
277	NASDAQ	ON	Tue, Jun 26, 2012	6.69	6.79	6.56	6.66
276	NASDAQ	ON	Mon, Jun 25, 2012	6.82	6.88	6.68	6.70
275	NASDAQ	ON	Fri, Jun 22, 2012	6.94	7.03	6.84	6.96
274	NASDAQ	ON	Thu, Jun 21, 2012	7.25	7.27	6.85	6.92
273	NASDAQ	ON	Wed, Jun 20, 2012	7.21	7.36	7.11	7.26
272	NASDAQ	ON	Tue, Jun 19, 2012	7.00	7.23	6.97	7.20
271	NASDAQ	ON	Mon, Jun 18, 2012	6.77	7.07	6.76	6.96
270	NASDAQ	ON	Fri, Jun 15, 2012	6.61	6.89	6.60	6.86
269	NASDAQ	ON	Thu, Jun 14, 2012	6.62	6.68	6.48	6.63
268	NASDAQ	ON	Wed, Jun 13, 2012	6.75	6.77	6.58	6.60
267	NASDAQ	ON	Tue, Jun 12, 2012	6.65	6.81	6.57	6.76
266	NASDAQ	ON	Mon, Jun 11, 2012	6.90	6.95	6.60	6.62
265	NASDAQ	ON	Fri, Jun 8, 2012	7.26	8.01	6.65	6.86
264	NASDAQ	ON	Thu, Jun 7, 2012	6.93	7.01	6.70	6.74
263	NASDAQ	ON	Wed, Jun 6, 2012	6.85	6.99	6.76	6.84
262	NASDAQ	ON	Tue, Jun 5, 2012	6.43	6.79	6.43	6.75
261	NASDAQ	ON	Mon, Jun 4, 2012	6.43	6.53	6.25	6.44
260	NASDAQ	ON	Fri, Jun 1, 2012	6.54	6.59	6.33	6.38
259	NASDAQ	ON	Thu, May 31, 2012	6.77	6.78	6.50	6.74
258	NASDAQ	ON	Wed, May 30, 2012	6.75	6.79	6.61	6.76
257	NASDAQ	ON	Tue, May 29, 2012	6.79	6.88	6.70	6.81
256	NASDAQ	ON	Fri, May 25, 2012	6.62	6.84	6.52	6.74
255	NASDAQ	ON	Thu, May 24, 2012	6.73	6.76	6.51	6.58
254	NASDAQ	ON	Wed, May 23, 2012	6.67	6.75	6.55	6.71
253	NASDAQ	ON	Tue, May 22, 2012	6.87	6.94	6.69	6.82
252	NASDAQ	ON	Mon, May 21, 2012	6.83	6.94	6.77	6.90
251	NASDAQ	ON	Fri, May 18, 2012	6.94	7.02	6.77	6.81
250	NASDAQ	ON	Thu, May 17, 2012	7.11	7.19	6.86	6.95
249	NASDAQ	ON	Wed, May 16, 2012	7.21	7.31	7.05	7.08
248	NASDAQ	ON	Tue, May 15, 2012	7.24	7.36	7.13	7.14
247	NASDAQ	ON	Mon, May 14, 2012	7.40	7.42	7.24	7.26
246	NASDAQ	ON	Fri, May 11, 2012	7.50	7.67	7.46	7.47
245	NASDAQ	ON	Thu, May 10, 2012	7.72	7.77	7.36	7.54
244	NASDAQ	ON	Wed, May 9, 2012	7.66	7.72	7.41	7.61
243	NASDAQ	ON	Tue, May 8, 2012	8.05	8.07	7.69	7.82
242	NASDAQ	ON	Mon, May 7, 2012	8.20	8.38	8.13	8.14
241	NASDAQ	ON	Fri, May 4, 2012	8.30	8.58	8.21	8.22
240	NASDAQ	ON	Thu, May 3, 2012	8.97	8.97	8.34	8.39
239	NASDAQ	ON	Wed, May 2, 2012	8.15	8.37	8.10	8.31
238	NASDAQ	ON	Tue, May 1, 2012	8.25	8.41	8.22	8.31
237	NASDAQ	ON	Mon, Apr 30, 2012	8.31	8.33	8.16	8.26
236	NASDAQ	ON	Fri, Apr 27, 2012	8.40	8.40	8.13	8.33
235	NASDAQ	ON	Thu, Apr 26, 2012	8.11	8.37	8.10	8.30
234	NASDAQ	ON	Wed, Apr 25, 2012	7.95	8.15	7.95	8.12
233	NASDAQ	ON	Tue, Apr 24, 2012	8.04	8.15	7.87	7.89
232	NASDAQ	ON	Mon, Apr 23, 2012	7.96	8.01	7.82	7.97
231	NASDAQ	ON	Fri, Apr 20, 2012	8.31	8.36	8.04	8.07
230	NASDAQ	ON	Thu, Apr 19, 2012	8.51	8.61	8.17	8.29
229	NASDAQ	ON	Wed, Apr 18, 2012	8.40	8.47	8.22	8.30
228	NASDAQ	ON	Tue, Apr 17, 2012	8.35	8.63	8.35	8.50
227	NASDAQ	ON	Mon, Apr 16, 2012	8.50	8.55	8.20	8.29
226	NASDAQ	ON	Fri, Apr 13, 2012	8.66	8.72	8.42	8.48
225	NASDAQ	ON	Thu, Apr 12, 2012	8.48	8.79	8.44	8.72
224	NASDAQ	ON	Wed, Apr 11, 2012	8.24	8.59	8.24	8.49
223	NASDAQ	ON	Tue, Apr 10, 2012	8.26	8.47	8.15	8.19
222	NASDAQ	ON	Mon, Apr 9, 2012	8.38	8.45	8.25	8.32
221	NASDAQ	ON	Thu, Apr 5, 2012	8.50	8.59	8.43	8.49
220	NASDAQ	ON	Wed, Apr 4, 2012	8.56	8.63	8.40	8.57
219	NASDAQ	ON	Tue, Apr 3, 2012	8.95	9.03	8.65	8.71
218	NASDAQ	ON	Mon, Apr 2, 2012	8.94	9.03	8.88	8.98
217	NASDAQ	ON	Fri, Mar 30, 2012	8.93	9.04	8.79	9.01
216	NASDAQ	ON	Thu, Mar 29, 2012	8.73	8.87	8.62	8.86
215	NASDAQ	ON	Wed, Mar 28, 2012	9.05	9.10	8.75	8.80
214	NASDAQ	ON	Tue, Mar 27, 2012	9.19	9.31	9.02	9.02
213	NASDAQ	ON	Mon, Mar 26, 2012	9.02	9.21	8.95	9.10
212	NASDAQ	ON	Fri, Mar 23, 2012	8.98	9.01	8.84	8.94
211	NASDAQ	ON	Thu, Mar 22, 2012	9.02	9.18	8.95	8.99
210	NASDAQ	ON	Wed, Mar 21, 2012	9.15	9.23	9.04	9.11
209	NASDAQ	ON	Tue, Mar 20, 2012	9.14	9.21	8.97	9.17
208	NASDAQ	ON	Mon, Mar 19, 2012	9.08	9.26	9.02	9.23
207	NASDAQ	ON	Fri, Mar 16, 2012	9.10	9.18	9.02	9.09
206	NASDAQ	ON	Thu, Mar 15, 2012	8.99	9.10	8.83	9.08
205	NASDAQ	ON	Wed, Mar 14, 2012	8.95	9.16	8.91	8.95
204	NASDAQ	ON	Tue, Mar 13, 2012	8.86	8.91	8.78	8.91
203	NASDAQ	ON	Mon, Mar 12, 2012	8.82	8.84	8.60	8.65
202	NASDAQ	ON	Fri, Mar 9, 2012	8.55	8.83	8.55	8.81
201	NASDAQ	ON	Thu, Mar 8, 2012	8.67	8.78	8.60	8.72
200	NASDAQ	ON	Wed, Mar 7, 2012	8.48	8.64	8.29	8.58
199	NASDAQ	ON	Tue, Mar 6, 2012	8.31	8.52	8.29	8.47
198	NASDAQ	ON	Mon, Mar 5, 2012	8.71	8.74	8.38	8.40
197	NASDAQ	ON	Fri, Mar 2, 2012	9.03	9.13	8.68	8.75
196	NASDAQ	ON	Thu, Mar 1, 2012	9.12	9.15	8.90	9.04
195	NASDAQ	ON	Wed, Feb 29, 2012	9.16	9.30	9.03	9.07
194	NASDAQ	ON	Tue, Feb 28, 2012	9.00	9.17	8.95	9.15
193	NASDAQ	ON	Mon, Feb 27, 2012	8.86	9.11	8.84	8.95
192	NASDAQ	ON	Fri, Feb 24, 2012	9.13	9.21	8.92	8.96
191	NASDAQ	ON	Thu, Feb 23, 2012	9.01	9.14	8.87	9.12
190	NASDAQ	ON	Wed, Feb 22, 2012	9.28	9.28	8.99	9.04
189	NASDAQ	ON	Tue, Feb 21, 2012	9.41	9.44	9.18	9.23
188	NASDAQ	ON	Fri, Feb 17, 2012	9.56	9.59	9.32	9.38
187	NASDAQ	ON	Thu, Feb 16, 2012	9.26	9.54	9.21	9.47
186	NASDAQ	ON	Wed, Feb 15, 2012	9.35	9.47	9.25	9.29
185	NASDAQ	ON	Tue, Feb 14, 2012	9.36	9.44	9.20	9.29
184	NASDAQ	ON	Mon, Feb 13, 2012	9.45	9.53	9.23	9.41
183	NASDAQ	ON	Fri, Feb 10, 2012	9.35	9.51	9.28	9.39
182	NASDAQ	ON	Thu, Feb 9, 2012	9.70	9.85	9.42	9.50
181	NASDAQ	ON	Wed, Feb 8, 2012	9.28	9.36	9.08	9.12
180	NASDAQ	ON	Tue, Feb 7, 2012	9.09	9.29	9.01	9.17
179	NASDAQ	ON	Mon, Feb 6, 2012	9.20	9.20	9.02	9.16
178	NASDAQ	ON	Fri, Feb 3, 2012	9.13	9.28	9.10	9.24
177	NASDAQ	ON	Thu, Feb 2, 2012	8.93	9.07	8.87	9.06
176	NASDAQ	ON	Wed, Feb 1, 2012	8.82	9.02	8.71	8.92
175	NASDAQ	ON	Tue, Jan 31, 2012	8.90	8.94	8.63	8.70
174	NASDAQ	ON	Mon, Jan 30, 2012	8.77	8.82	8.62	8.80
173	NASDAQ	ON	Fri, Jan 27, 2012	8.60	8.92	8.59	8.86
172	NASDAQ	ON	Thu, Jan 26, 2012	9.05	9.14	8.67	8.67
171	NASDAQ	ON	Wed, Jan 25, 2012	9.07	9.08	8.79	9.00
170	NASDAQ	ON	Tue, Jan 24, 2012	8.83	9.13	8.77	9.08
169	NASDAQ	ON	Mon, Jan 23, 2012	8.99	8.99	8.73	8.86
168	NASDAQ	ON	Fri, Jan 20, 2012	8.70	8.99	8.70	8.92
167	NASDAQ	ON	Thu, Jan 19, 2012	8.96	9.17	8.89	8.94
166	NASDAQ	ON	Wed, Jan 18, 2012	8.32	8.99	8.30	8.73
165	NASDAQ	ON	Tue, Jan 17, 2012	8.15	8.23	8.04	8.08
164	NASDAQ	ON	Fri, Jan 13, 2012	8.21	8.25	8.02	8.11
163	NASDAQ	ON	Thu, Jan 12, 2012	8.35	8.42	8.19	8.30
162	NASDAQ	ON	Wed, Jan 11, 2012	8.29	8.38	8.04	8.33
161	NASDAQ	ON	Tue, Jan 10, 2012	8.49	8.50	8.16	8.33
160	NASDAQ	ON	Mon, Jan 9, 2012	8.08	8.50	8.08	8.39
159	NASDAQ	ON	Fri, Jan 6, 2012	8.00	8.17	7.86	8.06
158	NASDAQ	ON	Thu, Jan 5, 2012	7.80	8.07	7.78	8.01
157	NASDAQ	ON	Wed, Jan 4, 2012	7.82	7.92	7.62	7.83
156	NASDAQ	ON	Tue, Jan 3, 2012	7.83	7.98	7.69	7.77
155	NASDAQ	ON	Fri, Dec 30, 2011	7.65	7.80	7.56	7.72
154	NASDAQ	ON	Thu, Dec 29, 2011	7.55	7.73	7.50	7.67
153	NASDAQ	ON	Wed, Dec 28, 2011	7.60	7.71	7.52	7.53
152	NASDAQ	ON	Tue, Dec 27, 2011	7.57	7.83	7.56	7.70
151	NASDAQ	ON	Fri, Dec 23, 2011	7.54	7.62	7.34	7.60
150	NASDAQ	ON	Thu, Dec 22, 2011	7.23	7.49	7.20	7.46
149	NASDAQ	ON	Wed, Dec 21, 2011	7.30	7.31	6.95	7.19
148	NASDAQ	ON	Tue, Dec 20, 2011	7.21	7.33	7.20	7.28
147	NASDAQ	ON	Mon, Dec 19, 2011	7.48	7.48	7.06	7.08
146	NASDAQ	ON	Fri, Dec 16, 2011	7.25	7.50	7.25	7.39
145	NASDAQ	ON	Thu, Dec 15, 2011	7.21	7.31	7.17	7.18
144	NASDAQ	ON	Wed, Dec 14, 2011	7.18	7.27	6.92	7.11
143	NASDAQ	ON	Tue, Dec 13, 2011	7.87	7.95	7.15	7.26
142	NASDAQ	ON	Mon, Dec 12, 2011	8.05	8.05	7.64	7.75
141	NASDAQ	ON	Fri, Dec 9, 2011	7.92	8.20	7.80	8.14
140	NASDAQ	ON	Thu, Dec 8, 2011	8.08	8.18	7.95	7.96
139	NASDAQ	ON	Wed, Dec 7, 2011	8.14	8.24	8.08	8.19
138	NASDAQ	ON	Tue, Dec 6, 2011	8.11	8.23	8.01	8.20
137	NASDAQ	ON	Mon, Dec 5, 2011	8.25	8.28	8.01	8.11
136	NASDAQ	ON	Fri, Dec 2, 2011	8.06	8.17	7.92	8.04
135	NASDAQ	ON	Thu, Dec 1, 2011	7.51	8.04	7.51	8.01
134	NASDAQ	ON	Wed, Nov 30, 2011	7.22	7.58	7.14	7.53
133	NASDAQ	ON	Tue, Nov 29, 2011	7.14	7.21	6.96	6.99
132	NASDAQ	ON	Mon, Nov 28, 2011	7.13	7.31	7.01	7.17
131	NASDAQ	ON	Fri, Nov 25, 2011	7.08	7.16	6.90	6.92
130	NASDAQ	ON	Wed, Nov 23, 2011	7.34	7.40	7.06	7.07
129	NASDAQ	ON	Tue, Nov 22, 2011	7.45	8.41	7.40	7.47
128	NASDAQ	ON	Mon, Nov 21, 2011	7.30	7.52	7.09	7.44
127	NASDAQ	ON	Fri, Nov 18, 2011	7.67	7.71	7.39	7.42
126	NASDAQ	ON	Thu, Nov 17, 2011	8.09	8.12	7.50	7.58
125	NASDAQ	ON	Wed, Nov 16, 2011	7.92	8.38	7.83	8.04
124	NASDAQ	ON	Tue, Nov 15, 2011	7.73	8.07	7.67	7.98
123	NASDAQ	ON	Mon, Nov 14, 2011	7.81	7.84	7.66	7.76
122	NASDAQ	ON	Fri, Nov 11, 2011	7.52	7.82	7.46	7.80
121	NASDAQ	ON	Thu, Nov 10, 2011	7.49	7.57	7.29	7.44
120	NASDAQ	ON	Wed, Nov 9, 2011	7.58	7.65	7.27	7.36
119	NASDAQ	ON	Tue, Nov 8, 2011	7.84	7.96	7.66	7.84
118	NASDAQ	ON	Mon, Nov 7, 2011	7.87	7.89	7.53	7.76
117	NASDAQ	ON	Fri, Nov 4, 2011	7.66	8.11	7.62	7.96
116	NASDAQ	ON	Thu, Nov 3, 2011	7.40	8.00	7.40	7.79
115	NASDAQ	ON	Wed, Nov 2, 2011	7.21	7.37	7.05	7.09
114	NASDAQ	ON	Tue, Nov 1, 2011	7.15	7.30	7.03	7.18
113	NASDAQ	ON	Mon, Oct 31, 2011	7.70	7.76	7.46	7.57
112	NASDAQ	ON	Fri, Oct 28, 2011	7.72	7.85	7.50	7.82
111	NASDAQ	ON	Thu, Oct 27, 2011	7.60	8.00	7.52	7.73
110	NASDAQ	ON	Wed, Oct 26, 2011	7.12	7.42	7.00	7.34
109	NASDAQ	ON	Tue, Oct 25, 2011	6.95	7.17	6.89	7.10
108	NASDAQ	ON	Mon, Oct 24, 2011	6.64	7.06	6.63	7.04
107	NASDAQ	ON	Fri, Oct 21, 2011	6.83	6.92	6.54	6.58
106	NASDAQ	ON	Thu, Oct 20, 2011	6.81	6.86	6.63	6.73
105	NASDAQ	ON	Wed, Oct 19, 2011	7.49	7.74	6.74	6.81
104	NASDAQ	ON	Tue, Oct 18, 2011	7.77	8.11	7.68	8.06
103	NASDAQ	ON	Mon, Oct 17, 2011	8.10	8.18	7.74	7.80
102	NASDAQ	ON	Fri, Oct 14, 2011	8.15	8.29	7.84	8.17
101	NASDAQ	ON	Thu, Oct 13, 2011	7.45	8.01	7.37	8.01
100	NASDAQ	ON	Wed, Oct 12, 2011	7.31	7.52	7.25	7.41
99	NASDAQ	ON	Tue, Oct 11, 2011	7.31	7.51	7.22	7.31
98	NASDAQ	ON	Mon, Oct 10, 2011	7.18	7.34	7.18	7.31
97	NASDAQ	ON	Fri, Oct 7, 2011	7.25	7.28	7.01	7.11
96	NASDAQ	ON	Thu, Oct 6, 2011	7.21	7.35	7.03	7.28
95	NASDAQ	ON	Wed, Oct 5, 2011	7.01	7.31	6.84	7.22
94	NASDAQ	ON	Tue, Oct 4, 2011	6.56	7.02	6.53	6.94
93	NASDAQ	ON	Mon, Oct 3, 2011	7.09	7.12	6.58	6.64
92	NASDAQ	ON	Fri, Sep 30, 2011	7.29	7.41	7.16	7.18
91	NASDAQ	ON	Thu, Sep 29, 2011	7.60	7.69	7.29	7.41
90	NASDAQ	ON	Wed, Sep 28, 2011	7.81	7.83	7.46	7.47
89	NASDAQ	ON	Tue, Sep 27, 2011	7.81	8.04	7.74	7.78
88	NASDAQ	ON	Mon, Sep 26, 2011	7.61	7.70	7.29	7.64
87	NASDAQ	ON	Fri, Sep 23, 2011	7.26	7.63	7.19	7.58
86	NASDAQ	ON	Thu, Sep 22, 2011	7.45	7.60	7.16	7.35
85	NASDAQ	ON	Wed, Sep 21, 2011	7.97	8.06	7.72	7.72
84	NASDAQ	ON	Tue, Sep 20, 2011	8.05	8.19	7.88	7.90
83	NASDAQ	ON	Mon, Sep 19, 2011	8.03	8.14	7.90	8.01
82	NASDAQ	ON	Fri, Sep 16, 2011	8.34	8.37	8.17	8.23
81	NASDAQ	ON	Thu, Sep 15, 2011	7.97	8.42	7.95	8.36
80	NASDAQ	ON	Wed, Sep 14, 2011	7.56	7.97	7.53	7.84
79	NASDAQ	ON	Tue, Sep 13, 2011	7.33	7.55	7.27	7.47
78	NASDAQ	ON	Mon, Sep 12, 2011	7.08	7.37	7.05	7.30
77	NASDAQ	ON	Fri, Sep 9, 2011	7.13	7.26	6.99	7.17
76	NASDAQ	ON	Thu, Sep 8, 2011	7.12	7.41	7.06	7.22
75	NASDAQ	ON	Wed, Sep 7, 2011	6.93	7.19	6.93	7.11
74	NASDAQ	ON	Tue, Sep 6, 2011	6.61	6.82	6.59	6.82
73	NASDAQ	ON	Fri, Sep 2, 2011	6.97	7.10	6.81	6.92
72	NASDAQ	ON	Thu, Sep 1, 2011	7.27	7.37	7.11	7.11
71	NASDAQ	ON	Wed, Aug 31, 2011	7.50	7.52	7.21	7.27
70	NASDAQ	ON	Tue, Aug 30, 2011	7.38	7.49	7.28	7.45
69	NASDAQ	ON	Mon, Aug 29, 2011	7.30	7.49	7.28	7.43
68	NASDAQ	ON	Fri, Aug 26, 2011	6.98	7.24	6.80	7.21
67	NASDAQ	ON	Thu, Aug 25, 2011	7.13	7.22	7.00	7.06
66	NASDAQ	ON	Wed, Aug 24, 2011	7.28	7.28	7.02	7.10
65	NASDAQ	ON	Tue, Aug 23, 2011	6.70	7.33	6.68	7.32
64	NASDAQ	ON	Mon, Aug 22, 2011	6.89	6.93	6.62	6.66
63	NASDAQ	ON	Fri, Aug 19, 2011	6.79	7.11	6.70	6.71
62	NASDAQ	ON	Thu, Aug 18, 2011	7.00	7.05	6.79	6.90
61	NASDAQ	ON	Wed, Aug 17, 2011	7.57	7.63	7.27	7.38
60	NASDAQ	ON	Tue, Aug 16, 2011	7.74	7.78	7.40	7.56
59	NASDAQ	ON	Mon, Aug 15, 2011	7.83	7.90	7.72	7.81
58	NASDAQ	ON	Fri, Aug 12, 2011	7.71	7.82	7.53	7.77
57	NASDAQ	ON	Thu, Aug 11, 2011	7.26	7.72	7.02	7.59
56	NASDAQ	ON	Wed, Aug 10, 2011	7.26	7.47	7.11	7.18
55	NASDAQ	ON	Tue, Aug 9, 2011	7.06	7.35	6.94	7.34
54	NASDAQ	ON	Mon, Aug 8, 2011	6.99	7.21	6.86	6.87
53	NASDAQ	ON	Fri, Aug 5, 2011	7.80	7.80	7.12	7.23
52	NASDAQ	ON	Thu, Aug 4, 2011	7.90	8.20	7.63	7.66
51	NASDAQ	ON	Wed, Aug 3, 2011	8.33	8.58	8.21	8.57
50	NASDAQ	ON	Tue, Aug 2, 2011	8.53	8.66	8.35	8.36
49	NASDAQ	ON	Mon, Aug 1, 2011	8.88	8.91	8.51	8.64
48	NASDAQ	ON	Fri, Jul 29, 2011	8.77	8.83	8.55	8.69
47	NASDAQ	ON	Thu, Jul 28, 2011	9.00	9.10	8.83	8.84
46	NASDAQ	ON	Wed, Jul 27, 2011	9.18	9.19	8.95	8.97
45	NASDAQ	ON	Tue, Jul 26, 2011	9.23	9.41	9.09	9.29
44	NASDAQ	ON	Mon, Jul 25, 2011	9.15	9.24	9.08	9.10
43	NASDAQ	ON	Fri, Jul 22, 2011	8.95	9.40	8.93	9.29
42	NASDAQ	ON	Thu, Jul 21, 2011	9.19	9.19	8.91	8.93
41	NASDAQ	ON	Wed, Jul 20, 2011	9.28	9.41	9.08	9.16
40	NASDAQ	ON	Tue, Jul 19, 2011	9.05	9.29	9.03	9.26
39	NASDAQ	ON	Mon, Jul 18, 2011	9.28	9.28	8.86	8.94
38	NASDAQ	ON	Fri, Jul 15, 2011	9.31	9.37	9.12	9.33
37	NASDAQ	ON	Thu, Jul 14, 2011	9.34	9.72	9.18	9.30
36	NASDAQ	ON	Wed, Jul 13, 2011	9.31	9.53	9.25	9.33
35	NASDAQ	ON	Tue, Jul 12, 2011	9.72	9.74	9.10	9.22
34	NASDAQ	ON	Mon, Jul 11, 2011	10.32	10.46	10.09	10.12
33	NASDAQ	ON	Fri, Jul 8, 2011	10.41	10.52	10.20	10.50
32	NASDAQ	ON	Thu, Jul 7, 2011	10.51	10.64	10.46	10.60
31	NASDAQ	ON	Wed, Jul 6, 2011	10.65	10.67	10.31	10.41
30	NASDAQ	ON	Tue, Jul 5, 2011	10.65	10.68	10.45	10.63
29	NASDAQ	ON	Fri, Jul 1, 2011	10.55	10.77	10.41	10.67
28	NASDAQ	ON	Thu, Jun 30, 2011	10.22	10.52	10.14	10.47
27	NASDAQ	ON	Wed, Jun 29, 2011	10.28	10.33	10.13	10.16
26	NASDAQ	ON	Tue, Jun 28, 2011	10.26	10.30	10.13	10.24
25	NASDAQ	ON	Mon, Jun 27, 2011	10.18	10.29	10.05	10.23
24	NASDAQ	ON	Fri, Jun 24, 2011	10.13	10.24	10.00	10.17
23	NASDAQ	ON	Thu, Jun 23, 2011	9.83	10.17	9.77	10.13
22	NASDAQ	ON	Wed, Jun 22, 2011	9.77	10.15	9.71	10.03
21	NASDAQ	ON	Tue, Jun 21, 2011	9.72	10.01	9.65	9.80
20	NASDAQ	ON	Mon, Jun 20, 2011	9.69	9.73	9.52	9.63
19	NASDAQ	ON	Fri, Jun 17, 2011	9.93	9.99	9.64	9.74
18	NASDAQ	ON	Thu, Jun 16, 2011	10.02	10.08	9.73	9.85
17	NASDAQ	ON	Wed, Jun 15, 2011	10.06	10.30	10.00	10.04
16	NASDAQ	ON	Tue, Jun 14, 2011	10.06	10.28	10.01	10.16
15	NASDAQ	ON	Mon, Jun 13, 2011	10.21	10.23	9.86	9.94
14	NASDAQ	ON	Fri, Jun 10, 2011	10.49	10.51	10.07	10.21
13	NASDAQ	ON	Thu, Jun 9, 2011	10.45	10.84	10.36	10.54
12	NASDAQ	ON	Wed, Jun 8, 2011	10.52	10.57	10.33	10.42
11	NASDAQ	ON	Tue, Jun 7, 2011	10.56	10.70	10.47	10.57
10	NASDAQ	ON	Mon, Jun 6, 2011	10.46	10.65	10.46	10.50
9	NASDAQ	ON	Fri, Jun 3, 2011	10.75	10.84	10.50	10.51
8	NASDAQ	ON	Thu, Jun 2, 2011	10.79	11.03	10.75	10.89
7	NASDAQ	ON	Wed, Jun 1, 2011	11.17	11.25	10.77	10.79
6	NASDAQ	ON	Tue, May 31, 2011	11.20	11.25	11.09	11.22
5	NASDAQ	ON	Fri, May 27, 2011	10.97	11.12	10.97	11.11
4	NASDAQ	ON	Thu, May 26, 2011	10.82	11.00	10.74	10.97
3	NASDAQ	ON	Wed, May 25, 2011	10.77	10.87	10.66	10.78
2	NASDAQ	ON	Tue, May 24, 2011	11.07	11.09	10.81	10.83
1	NASDAQ	ON	Mon, May 23, 2011	10.96	11.10	10.87	11.03
#	Exchange	Symbol	Date	Open	High	Low	Close

ON Semiconductor Corp NASDAQ:ON 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