Fidelity Nasdaq Composite Index ETF NASDAQ:ONEQ Historical Prices

Below are the 5172 trading days of historical prices for ONEQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5172	NASDAQ	ONEQ	Fri, Apr 19, 2024	61.17	61.41	59.98	60.18
5171	NASDAQ	ONEQ	Thu, Apr 18, 2024	61.93	62.16	61.37	61.51
5170	NASDAQ	ONEQ	Wed, Apr 17, 2024	62.79	62.83	61.65	61.77
5169	NASDAQ	ONEQ	Tue, Apr 16, 2024	62.45	62.86	62.29	62.40
5168	NASDAQ	ONEQ	Mon, Apr 15, 2024	64.09	64.17	62.46	62.58
5167	NASDAQ	ONEQ	Fri, Apr 12, 2024	64.16	64.35	63.51	63.70
5166	NASDAQ	ONEQ	Thu, Apr 11, 2024	63.94	64.85	63.58	64.70
5165	NASDAQ	ONEQ	Wed, Apr 10, 2024	63.30	63.82	63.25	63.69
5164	NASDAQ	ONEQ	Tue, Apr 9, 2024	64.32	64.37	63.58	64.17
5163	NASDAQ	ONEQ	Mon, Apr 8, 2024	64.08	64.27	63.85	64.04
5162	NASDAQ	ONEQ	Fri, Apr 5, 2024	63.40	64.28	63.39	63.90
5161	NASDAQ	ONEQ	Thu, Apr 4, 2024	64.63	64.85	63.22	63.26
5160	NASDAQ	ONEQ	Wed, Apr 3, 2024	63.68	64.37	63.68	64.14
5159	NASDAQ	ONEQ	Tue, Apr 2, 2024	63.89	63.98	63.54	63.92
5158	NASDAQ	ONEQ	Mon, Apr 1, 2024	64.57	64.90	64.26	64.51
5157	NASDAQ	ONEQ	Thu, Mar 28, 2024	64.57	64.63	64.35	64.40
5156	NASDAQ	ONEQ	Wed, Mar 27, 2024	64.58	64.65	64.13	64.52
5155	NASDAQ	ONEQ	Tue, Mar 26, 2024	64.80	64.84	64.23	64.28
5154	NASDAQ	ONEQ	Mon, Mar 25, 2024	64.46	64.71	64.19	64.53
5153	NASDAQ	ONEQ	Fri, Mar 22, 2024	64.51	64.81	64.39	64.68
5152	NASDAQ	ONEQ	Thu, Mar 21, 2024	65.00	65.09	64.53	64.55
5151	NASDAQ	ONEQ	Wed, Mar 20, 2024	63.80	64.50	63.48	64.47
5150	NASDAQ	ONEQ	Tue, Mar 19, 2024	63.08	63.75	62.82	63.65
5149	NASDAQ	ONEQ	Mon, Mar 18, 2024	63.51	63.96	63.31	63.33
5148	NASDAQ	ONEQ	Fri, Mar 15, 2024	63.19	63.19	62.68	62.83
5147	NASDAQ	ONEQ	Thu, Mar 14, 2024	64.02	64.02	63.26	63.57
5146	NASDAQ	ONEQ	Wed, Mar 13, 2024	64.00	64.03	63.65	63.75
5145	NASDAQ	ONEQ	Tue, Mar 12, 2024	63.53	64.17	63.04	64.11
5144	NASDAQ	ONEQ	Mon, Mar 11, 2024	63.29	63.43	63.00	63.25
5143	NASDAQ	ONEQ	Fri, Mar 8, 2024	64.37	64.85	63.29	63.47
5142	NASDAQ	ONEQ	Thu, Mar 7, 2024	63.60	64.27	63.44	64.11
5141	NASDAQ	ONEQ	Wed, Mar 6, 2024	63.37	63.53	62.91	63.20
5140	NASDAQ	ONEQ	Tue, Mar 5, 2024	63.48	63.51	62.52	62.80
5139	NASDAQ	ONEQ	Mon, Mar 4, 2024	64.17	64.20	63.80	63.92
5138	NASDAQ	ONEQ	Fri, Mar 1, 2024	63.45	64.30	63.45	64.10
5137	NASDAQ	ONEQ	Thu, Feb 29, 2024	63.24	63.52	62.75	63.45
5136	NASDAQ	ONEQ	Wed, Feb 28, 2024	62.98	63.04	62.69	62.84
5135	NASDAQ	ONEQ	Tue, Feb 27, 2024	63.05	63.20	62.75	63.10
5134	NASDAQ	ONEQ	Mon, Feb 26, 2024	63.22	63.22	62.92	63.01
5133	NASDAQ	ONEQ	Fri, Feb 23, 2024	63.44	63.60	62.84	63.09
5132	NASDAQ	ONEQ	Thu, Feb 22, 2024	62.63	63.30	62.52	63.15
5131	NASDAQ	ONEQ	Wed, Feb 21, 2024	61.25	61.47	60.90	61.42
5130	NASDAQ	ONEQ	Tue, Feb 20, 2024	61.94	61.99	61.08	61.69
5129	NASDAQ	ONEQ	Fri, Feb 16, 2024	62.74	62.83	62.10	62.25
5128	NASDAQ	ONEQ	Thu, Feb 15, 2024	62.65	62.74	62.17	62.74
5127	NASDAQ	ONEQ	Wed, Feb 14, 2024	62.22	62.54	61.82	62.54
5126	NASDAQ	ONEQ	Tue, Feb 13, 2024	61.62	62.15	61.30	61.82
5125	NASDAQ	ONEQ	Mon, Feb 12, 2024	63.02	63.38	62.71	62.88
5124	NASDAQ	ONEQ	Fri, Feb 9, 2024	62.50	63.06	62.36	63.03
5123	NASDAQ	ONEQ	Thu, Feb 8, 2024	62.16	62.32	62.00	62.26
5122	NASDAQ	ONEQ	Wed, Feb 7, 2024	61.88	62.15	61.64	62.11
5121	NASDAQ	ONEQ	Tue, Feb 6, 2024	61.59	61.65	61.12	61.50
5120	NASDAQ	ONEQ	Mon, Feb 5, 2024	61.63	61.63	60.92	61.55
5119	NASDAQ	ONEQ	Fri, Feb 2, 2024	60.75	61.72	60.55	61.59
5118	NASDAQ	ONEQ	Thu, Feb 1, 2024	60.03	60.52	59.89	60.52
5117	NASDAQ	ONEQ	Wed, Jan 31, 2024	60.44	60.69	59.71	59.71
5116	NASDAQ	ONEQ	Tue, Jan 30, 2024	61.56	61.56	60.98	61.10
5115	NASDAQ	ONEQ	Mon, Jan 29, 2024	60.99	61.58	60.85	61.58
5114	NASDAQ	ONEQ	Fri, Jan 26, 2024	60.94	61.20	60.79	60.91
5113	NASDAQ	ONEQ	Thu, Jan 25, 2024	61.23	61.47	60.82	61.19
5112	NASDAQ	ONEQ	Wed, Jan 24, 2024	61.36	61.60	60.98	61.00
5111	NASDAQ	ONEQ	Tue, Jan 23, 2024	60.74	60.83	60.43	60.80
5110	NASDAQ	ONEQ	Mon, Jan 22, 2024	60.68	60.87	60.43	60.60
5109	NASDAQ	ONEQ	Fri, Jan 19, 2024	59.68	60.35	59.43	60.34
5108	NASDAQ	ONEQ	Thu, Jan 18, 2024	59.04	59.37	58.77	59.34
5107	NASDAQ	ONEQ	Wed, Jan 17, 2024	58.45	58.61	57.95	58.56
5106	NASDAQ	ONEQ	Tue, Jan 16, 2024	58.96	59.18	58.57	58.90
5105	NASDAQ	ONEQ	Fri, Jan 12, 2024	59.13	59.30	58.82	59.03
5104	NASDAQ	ONEQ	Thu, Jan 11, 2024	59.13	59.35	58.32	59.02
5103	NASDAQ	ONEQ	Wed, Jan 10, 2024	58.65	59.14	58.51	59.02
5102	NASDAQ	ONEQ	Tue, Jan 9, 2024	58.15	58.74	57.99	58.57
5101	NASDAQ	ONEQ	Mon, Jan 8, 2024	57.43	58.52	57.40	58.43
5100	NASDAQ	ONEQ	Fri, Jan 5, 2024	57.12	57.65	57.05	57.20
5099	NASDAQ	ONEQ	Thu, Jan 4, 2024	57.33	57.70	57.18	57.24
5098	NASDAQ	ONEQ	Wed, Jan 3, 2024	57.82	57.92	57.45	57.55
5097	NASDAQ	ONEQ	Tue, Jan 2, 2024	58.60	58.66	57.85	58.14
5096	NASDAQ	ONEQ	Fri, Dec 29, 2023	59.55	59.60	58.91	59.24
5095	NASDAQ	ONEQ	Thu, Dec 28, 2023	59.48	59.75	59.45	59.51
5094	NASDAQ	ONEQ	Wed, Dec 27, 2023	59.50	59.57	59.32	59.42
5093	NASDAQ	ONEQ	Tue, Dec 26, 2023	59.27	59.51	59.18	59.46
5092	NASDAQ	ONEQ	Fri, Dec 22, 2023	59.20	59.32	58.83	59.14
5091	NASDAQ	ONEQ	Thu, Dec 21, 2023	58.87	59.00	58.44	59.00
5090	NASDAQ	ONEQ	Wed, Dec 20, 2023	59.14	59.42	58.26	58.26
5089	NASDAQ	ONEQ	Tue, Dec 19, 2023	58.91	59.18	58.85	59.17
5088	NASDAQ	ONEQ	Mon, Dec 18, 2023	58.44	58.90	58.42	58.81
5087	NASDAQ	ONEQ	Fri, Dec 15, 2023	58.31	58.55	58.14	58.43
5086	NASDAQ	ONEQ	Thu, Dec 14, 2023	58.48	58.67	57.81	58.32
5085	NASDAQ	ONEQ	Wed, Dec 13, 2023	57.50	58.23	57.32	58.19
5084	NASDAQ	ONEQ	Tue, Dec 12, 2023	56.96	57.35	56.81	57.35
5083	NASDAQ	ONEQ	Mon, Dec 11, 2023	56.67	57.00	56.56	57.00
5082	NASDAQ	ONEQ	Fri, Dec 8, 2023	56.39	56.89	56.34	56.88
5081	NASDAQ	ONEQ	Thu, Dec 7, 2023	56.25	56.64	56.02	56.60
5080	NASDAQ	ONEQ	Wed, Dec 6, 2023	56.50	56.50	55.75	55.83
5079	NASDAQ	ONEQ	Tue, Dec 5, 2023	55.68	56.37	55.62	56.13
5078	NASDAQ	ONEQ	Mon, Dec 4, 2023	56.00	56.06	55.49	56.01
5077	NASDAQ	ONEQ	Fri, Dec 1, 2023	56.04	56.49	55.79	56.42
5076	NASDAQ	ONEQ	Thu, Nov 30, 2023	56.36	56.37	55.73	56.15
5075	NASDAQ	ONEQ	Wed, Nov 29, 2023	56.59	56.90	56.21	56.23
5074	NASDAQ	ONEQ	Tue, Nov 28, 2023	56.06	56.44	55.98	56.38
5073	NASDAQ	ONEQ	Mon, Nov 27, 2023	56.18	56.45	56.06	56.24
5072	NASDAQ	ONEQ	Fri, Nov 24, 2023	56.15	56.27	56.11	56.23
5071	NASDAQ	ONEQ	Wed, Nov 22, 2023	56.43	56.70	56.13	56.36
5070	NASDAQ	ONEQ	Tue, Nov 21, 2023	56.21	56.21	55.84	56.05
5069	NASDAQ	ONEQ	Mon, Nov 20, 2023	55.79	56.47	55.77	56.35
5068	NASDAQ	ONEQ	Fri, Nov 17, 2023	55.70	55.87	55.50	55.77
5067	NASDAQ	ONEQ	Thu, Nov 16, 2023	55.61	55.76	55.40	55.67
5066	NASDAQ	ONEQ	Wed, Nov 15, 2023	55.91	55.99	55.48	55.70
5065	NASDAQ	ONEQ	Tue, Nov 14, 2023	55.00	55.73	55.00	55.68
5064	NASDAQ	ONEQ	Mon, Nov 13, 2023	54.29	54.45	54.00	54.33
5063	NASDAQ	ONEQ	Fri, Nov 10, 2023	53.97	54.44	53.49	54.42
5062	NASDAQ	ONEQ	Thu, Nov 9, 2023	53.98	54.00	53.25	53.32
5061	NASDAQ	ONEQ	Wed, Nov 8, 2023	53.84	53.95	53.52	53.83
5060	NASDAQ	ONEQ	Tue, Nov 7, 2023	53.35	53.92	53.28	53.84
5059	NASDAQ	ONEQ	Mon, Nov 6, 2023	53.34	53.43	52.96	53.34
5058	NASDAQ	ONEQ	Fri, Nov 3, 2023	52.58	53.28	52.58	53.18
5057	NASDAQ	ONEQ	Thu, Nov 2, 2023	52.09	52.43	51.92	52.43
5056	NASDAQ	ONEQ	Wed, Nov 1, 2023	50.70	51.53	50.70	51.44
5055	NASDAQ	ONEQ	Tue, Oct 31, 2023	50.40	50.66	50.06	50.65
5054	NASDAQ	ONEQ	Mon, Oct 30, 2023	50.15	50.60	50.00	50.36
5053	NASDAQ	ONEQ	Fri, Oct 27, 2023	50.10	50.32	49.63	49.84
5052	NASDAQ	ONEQ	Thu, Oct 26, 2023	50.26	50.48	49.41	49.61
5051	NASDAQ	ONEQ	Wed, Oct 25, 2023	51.38	51.42	50.42	50.48
5050	NASDAQ	ONEQ	Tue, Oct 24, 2023	51.62	51.85	51.30	51.78
5049	NASDAQ	ONEQ	Mon, Oct 23, 2023	50.84	51.72	50.58	51.22
5048	NASDAQ	ONEQ	Fri, Oct 20, 2023	51.71	51.89	51.08	51.19
5047	NASDAQ	ONEQ	Thu, Oct 19, 2023	52.52	52.74	51.82	51.83
5046	NASDAQ	ONEQ	Wed, Oct 18, 2023	52.94	53.14	52.25	52.42
5045	NASDAQ	ONEQ	Tue, Oct 17, 2023	52.81	53.55	52.63	53.26
5044	NASDAQ	ONEQ	Mon, Oct 16, 2023	52.83	53.54	52.81	53.36
5043	NASDAQ	ONEQ	Fri, Oct 13, 2023	53.52	53.61	52.59	52.76
5042	NASDAQ	ONEQ	Thu, Oct 12, 2023	53.86	54.02	53.14	53.56
5041	NASDAQ	ONEQ	Wed, Oct 11, 2023	53.66	53.87	53.36	53.86
5040	NASDAQ	ONEQ	Tue, Oct 10, 2023	53.28	53.79	53.07	53.46
5039	NASDAQ	ONEQ	Mon, Oct 9, 2023	52.44	53.23	52.34	53.20
5038	NASDAQ	ONEQ	Fri, Oct 6, 2023	51.58	53.03	51.58	52.88
5037	NASDAQ	ONEQ	Thu, Oct 5, 2023	52.12	52.20	51.51	52.11
5036	NASDAQ	ONEQ	Wed, Oct 4, 2023	51.46	52.18	51.45	52.04
5035	NASDAQ	ONEQ	Tue, Oct 3, 2023	52.02	52.24	51.21	51.45
5034	NASDAQ	ONEQ	Mon, Oct 2, 2023	52.07	52.57	51.95	52.43
5033	NASDAQ	ONEQ	Fri, Sep 29, 2023	52.41	52.62	51.84	51.99
5032	NASDAQ	ONEQ	Thu, Sep 28, 2023	51.35	52.21	51.26	51.89
5031	NASDAQ	ONEQ	Wed, Sep 27, 2023	51.56	51.75	50.96	51.50
5030	NASDAQ	ONEQ	Tue, Sep 26, 2023	51.86	51.92	51.26	51.42
5029	NASDAQ	ONEQ	Mon, Sep 25, 2023	51.87	52.27	51.62	52.20
5028	NASDAQ	ONEQ	Fri, Sep 22, 2023	52.26	52.53	51.94	51.97
5027	NASDAQ	ONEQ	Thu, Sep 21, 2023	52.52	52.56	52.01	52.06
5026	NASDAQ	ONEQ	Wed, Sep 20, 2023	53.97	53.97	53.00	53.04
5025	NASDAQ	ONEQ	Tue, Sep 19, 2023	53.74	53.90	53.36	53.89
5024	NASDAQ	ONEQ	Mon, Sep 18, 2023	53.78	54.07	53.72	53.86
5023	NASDAQ	ONEQ	Fri, Sep 15, 2023	54.58	54.59	53.80	53.88
5022	NASDAQ	ONEQ	Thu, Sep 14, 2023	54.72	54.99	54.39	54.89
5021	NASDAQ	ONEQ	Wed, Sep 13, 2023	54.20	54.63	54.08	54.38
5020	NASDAQ	ONEQ	Tue, Sep 12, 2023	54.64	54.79	54.20	54.29
5019	NASDAQ	ONEQ	Mon, Sep 11, 2023	54.85	54.85	54.85	54.85
5018	NASDAQ	ONEQ	Fri, Sep 8, 2023	54.08	54.47	54.04	54.11
5017	NASDAQ	ONEQ	Thu, Sep 7, 2023	53.96	54.23	53.66	54.18
5016	NASDAQ	ONEQ	Wed, Sep 6, 2023	55.00	55.03	54.16	54.64
5015	NASDAQ	ONEQ	Tue, Sep 5, 2023	55.00	55.31	54.81	55.21
5014	NASDAQ	ONEQ	Fri, Sep 1, 2023	55.45	55.61	55.00	55.23
5013	NASDAQ	ONEQ	Thu, Aug 31, 2023	55.24	55.48	55.07	55.25
5012	NASDAQ	ONEQ	Wed, Aug 30, 2023	54.74	55.19	54.63	55.17
5011	NASDAQ	ONEQ	Tue, Aug 29, 2023	53.58	54.81	53.58	54.73
5010	NASDAQ	ONEQ	Mon, Aug 28, 2023	53.65	53.85	53.36	53.72
5009	NASDAQ	ONEQ	Fri, Aug 25, 2023	53.10	53.47	52.50	53.33
5008	NASDAQ	ONEQ	Thu, Aug 24, 2023	54.44	54.44	52.88	52.92
5007	NASDAQ	ONEQ	Wed, Aug 23, 2023	53.12	54.05	53.12	53.82
5006	NASDAQ	ONEQ	Tue, Aug 22, 2023	53.48	53.51	52.96	53.11
5005	NASDAQ	ONEQ	Mon, Aug 21, 2023	52.48	53.18	52.46	53.07
5004	NASDAQ	ONEQ	Fri, Aug 18, 2023	51.92	52.49	51.78	52.26
5003	NASDAQ	ONEQ	Thu, Aug 17, 2023	53.10	53.10	52.32	52.44
5002	NASDAQ	ONEQ	Wed, Aug 16, 2023	53.40	53.63	52.94	52.94
5001	NASDAQ	ONEQ	Tue, Aug 15, 2023	54.00	54.06	53.47	53.51
5000	NASDAQ	ONEQ	Mon, Aug 14, 2023	53.52	54.17	53.36	54.17
4999	NASDAQ	ONEQ	Fri, Aug 11, 2023	53.57	53.80	53.39	53.64
4998	NASDAQ	ONEQ	Thu, Aug 10, 2023	54.17	54.69	53.69	53.85
4997	NASDAQ	ONEQ	Wed, Aug 9, 2023	54.60	54.60	53.72	53.88
4996	NASDAQ	ONEQ	Tue, Aug 8, 2023	54.40	54.51	53.99	54.50
4995	NASDAQ	ONEQ	Mon, Aug 7, 2023	54.83	54.87	54.37	54.83
4994	NASDAQ	ONEQ	Fri, Aug 4, 2023	55.17	55.45	54.51	54.52
4993	NASDAQ	ONEQ	Thu, Aug 3, 2023	54.51	55.08	54.50	54.85
4992	NASDAQ	ONEQ	Wed, Aug 2, 2023	55.60	55.60	54.68	54.87
4991	NASDAQ	ONEQ	Tue, Aug 1, 2023	56.03	56.21	55.84	56.13
4990	NASDAQ	ONEQ	Mon, Jul 31, 2023	56.32	56.44	56.11	56.35
4989	NASDAQ	ONEQ	Fri, Jul 28, 2023	55.79	56.31	55.69	56.21
4988	NASDAQ	ONEQ	Thu, Jul 27, 2023	56.23	56.38	55.01	55.20
4987	NASDAQ	ONEQ	Wed, Jul 26, 2023	55.46	55.71	55.12	55.50
4986	NASDAQ	ONEQ	Tue, Jul 25, 2023	55.24	55.77	55.24	55.55
4985	NASDAQ	ONEQ	Mon, Jul 24, 2023	55.26	55.39	54.96	55.15
4984	NASDAQ	ONEQ	Fri, Jul 21, 2023	55.64	55.66	55.04	55.13
4983	NASDAQ	ONEQ	Thu, Jul 20, 2023	56.00	56.19	55.10	55.24
4982	NASDAQ	ONEQ	Wed, Jul 19, 2023	56.55	56.73	56.22	56.43
4981	NASDAQ	ONEQ	Tue, Jul 18, 2023	55.89	56.51	55.66	56.37
4980	NASDAQ	ONEQ	Mon, Jul 17, 2023	55.56	56.05	55.50	55.93
4979	NASDAQ	ONEQ	Fri, Jul 14, 2023	55.63	55.87	55.29	55.40
4978	NASDAQ	ONEQ	Thu, Jul 13, 2023	55.00	55.61	54.98	55.55
4977	NASDAQ	ONEQ	Wed, Jul 12, 2023	54.54	54.83	54.38	54.69
4976	NASDAQ	ONEQ	Tue, Jul 11, 2023	53.81	54.07	53.56	53.99
4975	NASDAQ	ONEQ	Mon, Jul 10, 2023	53.62	53.73	53.31	53.66
4974	NASDAQ	ONEQ	Fri, Jul 7, 2023	53.69	54.19	53.61	53.67
4973	NASDAQ	ONEQ	Thu, Jul 6, 2023	53.64	53.74	53.27	53.71
4972	NASDAQ	ONEQ	Wed, Jul 5, 2023	54.05	54.35	54.00	54.15
4971	NASDAQ	ONEQ	Mon, Jul 3, 2023	54.23	54.32	54.05	54.23
4970	NASDAQ	ONEQ	Fri, Jun 30, 2023	53.80	54.20	53.76	54.08
4969	NASDAQ	ONEQ	Thu, Jun 29, 2023	53.36	53.42	53.13	53.39
4968	NASDAQ	ONEQ	Wed, Jun 28, 2023	53.04	53.57	52.95	53.28
4967	NASDAQ	ONEQ	Tue, Jun 27, 2023	52.58	53.27	52.43	53.17
4966	NASDAQ	ONEQ	Mon, Jun 26, 2023	52.90	53.25	52.31	52.33
4965	NASDAQ	ONEQ	Fri, Jun 23, 2023	53.00	53.25	52.71	52.98
4964	NASDAQ	ONEQ	Thu, Jun 22, 2023	52.81	53.50	52.79	53.50
4963	NASDAQ	ONEQ	Wed, Jun 21, 2023	53.49	53.50	52.81	53.00
4962	NASDAQ	ONEQ	Tue, Jun 20, 2023	53.58	53.76	53.19	53.66
4961	NASDAQ	ONEQ	Fri, Jun 16, 2023	54.54	54.54	53.67	53.74
4960	NASDAQ	ONEQ	Thu, Jun 15, 2023	53.41	54.33	53.29	54.10
4959	NASDAQ	ONEQ	Wed, Jun 14, 2023	53.43	53.68	52.85	53.61
4958	NASDAQ	ONEQ	Tue, Jun 13, 2023	53.24	53.42	52.94	53.33
4957	NASDAQ	ONEQ	Mon, Jun 12, 2023	52.40	52.91	52.26	52.90
4956	NASDAQ	ONEQ	Fri, Jun 9, 2023	52.30	52.58	51.95	52.13
4955	NASDAQ	ONEQ	Thu, Jun 8, 2023	51.47	52.05	51.47	51.96
4954	NASDAQ	ONEQ	Wed, Jun 7, 2023	52.26	52.50	51.44	51.52
4953	NASDAQ	ONEQ	Tue, Jun 6, 2023	51.98	52.25	51.74	52.15
4952	NASDAQ	ONEQ	Mon, Jun 5, 2023	52.04	52.37	51.83	52.00
4951	NASDAQ	ONEQ	Fri, Jun 2, 2023	51.82	52.05	51.55	51.97
4950	NASDAQ	ONEQ	Thu, Jun 1, 2023	50.86	51.60	50.70	51.39
4949	NASDAQ	ONEQ	Wed, May 31, 2023	50.83	51.15	50.62	50.84
4948	NASDAQ	ONEQ	Tue, May 30, 2023	51.54	51.67	50.95	51.15
4947	NASDAQ	ONEQ	Fri, May 26, 2023	50.05	51.06	50.01	50.95
4946	NASDAQ	ONEQ	Thu, May 25, 2023	49.90	50.02	49.49	49.84
4945	NASDAQ	ONEQ	Wed, May 24, 2023	48.98	49.19	48.76	48.98
4944	NASDAQ	ONEQ	Tue, May 23, 2023	49.77	49.91	49.30	49.34
4943	NASDAQ	ONEQ	Mon, May 22, 2023	49.73	50.09	49.73	49.97
4942	NASDAQ	ONEQ	Fri, May 19, 2023	49.97	49.99	49.57	49.74
4941	NASDAQ	ONEQ	Thu, May 18, 2023	49.17	49.86	49.10	49.85
4940	NASDAQ	ONEQ	Wed, May 17, 2023	48.59	49.14	48.47	49.10
4939	NASDAQ	ONEQ	Tue, May 16, 2023	48.45	48.69	48.37	48.47
4938	NASDAQ	ONEQ	Mon, May 15, 2023	48.21	48.58	48.11	48.51
4937	NASDAQ	ONEQ	Fri, May 12, 2023	48.41	48.57	47.91	48.17
4936	NASDAQ	ONEQ	Thu, May 11, 2023	48.26	48.45	48.10	48.33
4935	NASDAQ	ONEQ	Wed, May 10, 2023	48.07	48.41	47.77	48.27
4934	NASDAQ	ONEQ	Tue, May 9, 2023	47.90	47.95	47.77	47.83
4933	NASDAQ	ONEQ	Mon, May 8, 2023	47.93	48.12	47.81	48.11
4932	NASDAQ	ONEQ	Fri, May 5, 2023	47.30	48.12	47.30	48.02
4931	NASDAQ	ONEQ	Thu, May 4, 2023	47.04	47.21	46.81	46.94
4930	NASDAQ	ONEQ	Wed, May 3, 2023	47.58	47.90	47.18	47.22
4929	NASDAQ	ONEQ	Tue, May 2, 2023	47.81	47.89	47.15	47.40
4928	NASDAQ	ONEQ	Mon, May 1, 2023	47.97	48.11	47.80	47.89
4927	NASDAQ	ONEQ	Fri, Apr 28, 2023	47.53	47.98	47.45	47.98
4926	NASDAQ	ONEQ	Thu, Apr 27, 2023	47.04	47.67	46.90	47.58
4925	NASDAQ	ONEQ	Wed, Apr 26, 2023	46.71	46.95	46.44	46.48
4924	NASDAQ	ONEQ	Tue, Apr 25, 2023	46.96	47.06	46.32	46.32
4923	NASDAQ	ONEQ	Mon, Apr 24, 2023	47.36	47.51	46.94	47.26
4922	NASDAQ	ONEQ	Fri, Apr 21, 2023	47.28	47.47	47.06	47.35
4921	NASDAQ	ONEQ	Thu, Apr 20, 2023	47.26	47.70	47.16	47.36
4920	NASDAQ	ONEQ	Wed, Apr 19, 2023	47.37	47.83	47.34	47.67
4919	NASDAQ	ONEQ	Tue, Apr 18, 2023	47.96	48.02	47.53	47.74
4918	NASDAQ	ONEQ	Mon, Apr 17, 2023	47.50	47.75	47.34	47.75
4917	NASDAQ	ONEQ	Fri, Apr 14, 2023	47.55	47.87	47.17	47.62
4916	NASDAQ	ONEQ	Thu, Apr 13, 2023	47.02	47.77	47.02	47.72
4915	NASDAQ	ONEQ	Wed, Apr 12, 2023	47.58	47.58	46.76	46.85
4914	NASDAQ	ONEQ	Tue, Apr 11, 2023	47.33	47.46	47.12	47.18
4913	NASDAQ	ONEQ	Mon, Apr 10, 2023	47.05	47.40	46.80	47.35
4912	NASDAQ	ONEQ	Thu, Apr 6, 2023	46.81	47.47	46.69	47.42
4911	NASDAQ	ONEQ	Wed, Apr 5, 2023	47.45	47.45	46.80	47.10
4910	NASDAQ	ONEQ	Tue, Apr 4, 2023	47.83	47.94	47.40	47.59
4909	NASDAQ	ONEQ	Mon, Apr 3, 2023	47.74	47.85	47.41	47.85
4908	NASDAQ	ONEQ	Fri, Mar 31, 2023	47.30	47.95	47.17	47.95
4907	NASDAQ	ONEQ	Thu, Mar 30, 2023	47.18	47.20	46.87	47.14
4906	NASDAQ	ONEQ	Wed, Mar 29, 2023	46.49	46.82	46.37	46.78
4905	NASDAQ	ONEQ	Tue, Mar 28, 2023	46.20	46.24	45.61	46.00
4904	NASDAQ	ONEQ	Mon, Mar 27, 2023	46.48	46.69	46.02	46.09
4903	NASDAQ	ONEQ	Fri, Mar 24, 2023	46.00	46.40	45.74	46.40
4902	NASDAQ	ONEQ	Thu, Mar 23, 2023	46.36	46.89	45.79	46.22
4901	NASDAQ	ONEQ	Wed, Mar 22, 2023	46.61	47.11	45.75	45.75
4900	NASDAQ	ONEQ	Tue, Mar 21, 2023	46.17	46.55	45.97	46.43
4899	NASDAQ	ONEQ	Mon, Mar 20, 2023	45.62	45.85	45.31	45.80
4898	NASDAQ	ONEQ	Fri, Mar 17, 2023	45.93	46.14	45.30	45.63
4897	NASDAQ	ONEQ	Thu, Mar 16, 2023	44.77	46.07	44.62	46.03
4896	NASDAQ	ONEQ	Wed, Mar 15, 2023	44.32	44.97	44.12	44.97
4895	NASDAQ	ONEQ	Tue, Mar 14, 2023	44.40	45.02	44.32	44.80
4894	NASDAQ	ONEQ	Mon, Mar 13, 2023	43.46	44.46	43.07	43.88
4893	NASDAQ	ONEQ	Fri, Mar 10, 2023	44.58	44.64	43.54	43.80
4892	NASDAQ	ONEQ	Thu, Mar 9, 2023	45.55	45.77	44.48	44.49
4891	NASDAQ	ONEQ	Wed, Mar 8, 2023	45.26	45.53	45.06	45.40
4890	NASDAQ	ONEQ	Tue, Mar 7, 2023	45.75	45.96	45.19	45.30
4889	NASDAQ	ONEQ	Mon, Mar 6, 2023	46.01	46.44	45.80	45.82
4888	NASDAQ	ONEQ	Fri, Mar 3, 2023	45.21	45.90	45.15	45.90
4887	NASDAQ	ONEQ	Thu, Mar 2, 2023	44.36	45.09	44.20	45.01
4886	NASDAQ	ONEQ	Wed, Mar 1, 2023	44.88	45.01	44.52	44.67
4885	NASDAQ	ONEQ	Tue, Feb 28, 2023	44.84	45.29	44.84	44.90
4884	NASDAQ	ONEQ	Mon, Feb 27, 2023	45.10	45.35	44.89	44.94
4883	NASDAQ	ONEQ	Fri, Feb 24, 2023	44.68	44.81	44.47	44.71
4882	NASDAQ	ONEQ	Thu, Feb 23, 2023	45.59	45.64	44.84	45.42
4881	NASDAQ	ONEQ	Wed, Feb 22, 2023	45.12	45.40	44.89	45.09
4880	NASDAQ	ONEQ	Tue, Feb 21, 2023	45.76	45.84	45.10	45.10
4879	NASDAQ	ONEQ	Fri, Feb 17, 2023	46.31	46.31	45.80	46.26
4878	NASDAQ	ONEQ	Thu, Feb 16, 2023	46.78	47.22	46.53	46.53
4877	NASDAQ	ONEQ	Wed, Feb 15, 2023	46.74	47.35	46.58	47.30
4876	NASDAQ	ONEQ	Tue, Feb 14, 2023	46.52	47.06	46.15	46.95
4875	NASDAQ	ONEQ	Mon, Feb 13, 2023	46.20	46.73	46.00	46.65
4874	NASDAQ	ONEQ	Fri, Feb 10, 2023	46.05	46.19	45.64	45.99
4873	NASDAQ	ONEQ	Thu, Feb 9, 2023	47.28	47.32	46.07	46.29
4872	NASDAQ	ONEQ	Wed, Feb 8, 2023	47.38	47.45	46.62	46.71
4871	NASDAQ	ONEQ	Tue, Feb 7, 2023	46.66	47.63	46.39	47.49
4870	NASDAQ	ONEQ	Mon, Feb 6, 2023	46.62	46.96	46.44	46.59
4869	NASDAQ	ONEQ	Fri, Feb 3, 2023	46.97	47.97	46.78	47.11
4868	NASDAQ	ONEQ	Thu, Feb 2, 2023	47.27	48.09	47.10	47.81
4867	NASDAQ	ONEQ	Wed, Feb 1, 2023	45.42	46.65	45.09	46.29
4866	NASDAQ	ONEQ	Tue, Jan 31, 2023	44.78	45.40	44.72	45.38
4865	NASDAQ	ONEQ	Mon, Jan 30, 2023	45.16	45.28	44.64	44.66
4864	NASDAQ	ONEQ	Fri, Jan 27, 2023	44.88	45.83	44.88	45.53
4863	NASDAQ	ONEQ	Thu, Jan 26, 2023	44.94	45.11	44.42	45.09
4862	NASDAQ	ONEQ	Wed, Jan 25, 2023	43.87	44.43	43.37	44.36
4861	NASDAQ	ONEQ	Tue, Jan 24, 2023	44.36	44.63	44.19	44.43
4860	NASDAQ	ONEQ	Mon, Jan 23, 2023	43.85	44.70	43.69	44.54
4859	NASDAQ	ONEQ	Fri, Jan 20, 2023	42.76	43.65	42.63	43.61
4858	NASDAQ	ONEQ	Thu, Jan 19, 2023	42.58	42.83	42.33	42.51
4857	NASDAQ	ONEQ	Wed, Jan 18, 2023	43.70	43.98	42.92	42.92
4856	NASDAQ	ONEQ	Tue, Jan 17, 2023	43.43	43.67	43.20	43.50
4855	NASDAQ	ONEQ	Fri, Jan 13, 2023	42.64	43.42	42.63	43.35
4854	NASDAQ	ONEQ	Thu, Jan 12, 2023	43.01	43.20	42.34	43.06
4853	NASDAQ	ONEQ	Wed, Jan 11, 2023	42.29	42.85	42.17	42.85
4852	NASDAQ	ONEQ	Tue, Jan 10, 2023	41.54	42.08	41.48	42.05
4851	NASDAQ	ONEQ	Mon, Jan 9, 2023	41.68	42.34	41.61	41.64
4850	NASDAQ	ONEQ	Fri, Jan 6, 2023	40.61	41.56	40.24	41.44
4849	NASDAQ	ONEQ	Thu, Jan 5, 2023	40.68	40.74	40.35	40.41
4848	NASDAQ	ONEQ	Wed, Jan 4, 2023	40.93	41.21	40.51	40.95
4847	NASDAQ	ONEQ	Tue, Jan 3, 2023	41.32	41.56	40.42	40.75
4846	NASDAQ	ONEQ	Fri, Dec 30, 2022	40.76	41.02	40.45	40.97
4845	NASDAQ	ONEQ	Thu, Dec 29, 2022	40.38	41.17	40.38	41.09
4844	NASDAQ	ONEQ	Wed, Dec 28, 2022	40.49	40.82	40.00	40.02
4843	NASDAQ	ONEQ	Tue, Dec 27, 2022	40.96	41.00	40.51	40.56
4842	NASDAQ	ONEQ	Fri, Dec 23, 2022	40.95	41.22	40.60	41.09
4841	NASDAQ	ONEQ	Thu, Dec 22, 2022	41.51	41.52	40.42	41.10
4840	NASDAQ	ONEQ	Wed, Dec 21, 2022	41.60	42.15	41.45	42.00
4839	NASDAQ	ONEQ	Tue, Dec 20, 2022	41.11	41.59	40.93	41.35
4838	NASDAQ	ONEQ	Mon, Dec 19, 2022	41.92	42.00	41.16	41.31
4837	NASDAQ	ONEQ	Fri, Dec 16, 2022	42.13	42.44	41.70	41.96
4836	NASDAQ	ONEQ	Thu, Dec 15, 2022	43.21	43.38	42.37	42.56
4835	NASDAQ	ONEQ	Wed, Dec 14, 2022	44.31	44.64	43.48	43.92
4834	NASDAQ	ONEQ	Tue, Dec 13, 2022	45.31	45.48	43.91	44.27
4833	NASDAQ	ONEQ	Mon, Dec 12, 2022	43.25	43.85	43.18	43.85
4832	NASDAQ	ONEQ	Fri, Dec 9, 2022	43.43	43.79	43.25	43.25
4831	NASDAQ	ONEQ	Thu, Dec 8, 2022	43.36	43.73	43.00	43.51
4830	NASDAQ	ONEQ	Wed, Dec 7, 2022	43.15	43.39	42.88	43.06
4829	NASDAQ	ONEQ	Tue, Dec 6, 2022	44.15	44.17	43.06	43.27
4828	NASDAQ	ONEQ	Mon, Dec 5, 2022	44.82	44.93	44.03	44.22
4827	NASDAQ	ONEQ	Fri, Dec 2, 2022	44.36	45.20	44.36	45.09
4826	NASDAQ	ONEQ	Thu, Dec 1, 2022	45.23	45.44	44.78	45.17
4825	NASDAQ	ONEQ	Wed, Nov 30, 2022	43.31	45.08	43.12	45.02
4824	NASDAQ	ONEQ	Tue, Nov 29, 2022	43.57	43.59	43.03	43.22
4823	NASDAQ	ONEQ	Mon, Nov 28, 2022	43.85	44.10	43.32	43.48
4822	NASDAQ	ONEQ	Fri, Nov 25, 2022	44.16	44.27	44.06	44.18
4821	NASDAQ	ONEQ	Wed, Nov 23, 2022	44.00	44.46	43.93	44.41
4820	NASDAQ	ONEQ	Tue, Nov 22, 2022	43.44	43.94	43.16	43.90
4819	NASDAQ	ONEQ	Mon, Nov 21, 2022	43.66	43.75	43.23	43.38
4818	NASDAQ	ONEQ	Fri, Nov 18, 2022	44.35	44.35	43.47	43.77
4817	NASDAQ	ONEQ	Thu, Nov 17, 2022	43.35	44.04	43.19	43.78
4816	NASDAQ	ONEQ	Wed, Nov 16, 2022	44.37	44.37	43.87	44.02
4815	NASDAQ	ONEQ	Tue, Nov 15, 2022	45.10	45.17	44.16	44.61
4814	NASDAQ	ONEQ	Mon, Nov 14, 2022	44.21	44.60	43.89	43.99
4813	NASDAQ	ONEQ	Fri, Nov 11, 2022	43.77	44.60	43.50	44.47
4812	NASDAQ	ONEQ	Thu, Nov 10, 2022	42.52	43.65	42.30	43.63
4811	NASDAQ	ONEQ	Wed, Nov 9, 2022	41.33	41.49	40.65	40.72
4810	NASDAQ	ONEQ	Tue, Nov 8, 2022	41.74	42.20	41.11	41.73
4809	NASDAQ	ONEQ	Mon, Nov 7, 2022	41.31	41.57	40.93	41.44
4808	NASDAQ	ONEQ	Fri, Nov 4, 2022	41.25	41.44	40.27	41.13
4807	NASDAQ	ONEQ	Thu, Nov 3, 2022	40.92	41.12	40.48	40.62
4806	NASDAQ	ONEQ	Wed, Nov 2, 2022	42.73	43.16	41.31	41.31
4805	NASDAQ	ONEQ	Tue, Nov 1, 2022	43.65	43.72	42.69	42.75
4804	NASDAQ	ONEQ	Mon, Oct 31, 2022	43.17	43.37	42.87	43.11
4803	NASDAQ	ONEQ	Fri, Oct 28, 2022	42.17	43.61	42.16	43.54
4802	NASDAQ	ONEQ	Thu, Oct 27, 2022	42.99	43.13	42.30	42.35
4801	NASDAQ	ONEQ	Wed, Oct 26, 2022	43.16	43.96	42.96	43.05
4800	NASDAQ	ONEQ	Tue, Oct 25, 2022	43.14	43.95	43.12	43.90
4799	NASDAQ	ONEQ	Mon, Oct 24, 2022	42.58	43.08	42.00	42.98
4798	NASDAQ	ONEQ	Fri, Oct 21, 2022	41.44	42.62	41.30	42.58
4797	NASDAQ	ONEQ	Thu, Oct 20, 2022	41.68	42.47	41.46	41.62
4796	NASDAQ	ONEQ	Wed, Oct 19, 2022	41.95	42.36	41.53	41.87
4795	NASDAQ	ONEQ	Tue, Oct 18, 2022	42.88	43.02	41.82	42.23
4794	NASDAQ	ONEQ	Mon, Oct 17, 2022	41.32	41.92	41.31	41.86
4793	NASDAQ	ONEQ	Fri, Oct 14, 2022	42.19	42.20	40.43	40.54
4792	NASDAQ	ONEQ	Thu, Oct 13, 2022	39.81	41.93	39.52	41.77
4791	NASDAQ	ONEQ	Wed, Oct 12, 2022	40.93	41.13	40.69	40.87
4790	NASDAQ	ONEQ	Tue, Oct 11, 2022	41.04	41.58	40.58	40.89
4789	NASDAQ	ONEQ	Mon, Oct 10, 2022	41.82	41.82	40.97	41.38
4788	NASDAQ	ONEQ	Fri, Oct 7, 2022	42.75	42.75	41.60	41.82
4787	NASDAQ	ONEQ	Thu, Oct 6, 2022	43.51	44.03	43.35	43.45
4786	NASDAQ	ONEQ	Wed, Oct 5, 2022	43.14	43.93	42.78	43.69
4785	NASDAQ	ONEQ	Tue, Oct 4, 2022	43.25	43.83	43.25	43.76
4784	NASDAQ	ONEQ	Mon, Oct 3, 2022	41.62	42.63	41.44	42.41
4783	NASDAQ	ONEQ	Fri, Sep 30, 2022	41.92	42.67	41.44	41.44
4782	NASDAQ	ONEQ	Thu, Sep 29, 2022	42.65	42.67	41.61	42.12
4781	NASDAQ	ONEQ	Wed, Sep 28, 2022	42.44	43.46	42.18	43.28
4780	NASDAQ	ONEQ	Tue, Sep 27, 2022	42.93	43.22	42.06	42.44
4779	NASDAQ	ONEQ	Mon, Sep 26, 2022	42.53	43.20	42.28	42.35
4778	NASDAQ	ONEQ	Fri, Sep 23, 2022	42.90	43.00	42.06	42.57
4777	NASDAQ	ONEQ	Thu, Sep 22, 2022	43.82	43.93	43.20	43.37
4776	NASDAQ	ONEQ	Wed, Sep 21, 2022	44.88	45.53	43.95	43.95
4775	NASDAQ	ONEQ	Tue, Sep 20, 2022	44.85	45.15	44.43	44.81
4774	NASDAQ	ONEQ	Mon, Sep 19, 2022	44.37	45.20	44.37	45.20
4773	NASDAQ	ONEQ	Fri, Sep 16, 2022	44.68	44.88	44.30	44.83
4772	NASDAQ	ONEQ	Thu, Sep 15, 2022	45.75	46.18	45.14	45.40
4771	NASDAQ	ONEQ	Wed, Sep 14, 2022	45.89	46.09	45.56	46.01
4770	NASDAQ	ONEQ	Tue, Sep 13, 2022	46.84	46.96	45.53	45.62
4769	NASDAQ	ONEQ	Mon, Sep 12, 2022	47.84	48.16	47.72	48.15
4768	NASDAQ	ONEQ	Fri, Sep 9, 2022	46.89	47.62	46.89	47.56
4767	NASDAQ	ONEQ	Thu, Sep 8, 2022	45.86	46.69	45.71	46.52
4766	NASDAQ	ONEQ	Wed, Sep 7, 2022	45.39	46.35	45.37	46.23
4765	NASDAQ	ONEQ	Tue, Sep 6, 2022	45.67	45.72	45.00	45.27
4764	NASDAQ	ONEQ	Fri, Sep 2, 2022	46.66	46.87	45.40	45.62
4763	NASDAQ	ONEQ	Thu, Sep 1, 2022	45.97	46.28	45.30	46.21
4762	NASDAQ	ONEQ	Wed, Aug 31, 2022	46.94	47.11	46.30	46.32
4761	NASDAQ	ONEQ	Tue, Aug 30, 2022	47.37	47.44	46.20	46.53
4760	NASDAQ	ONEQ	Mon, Aug 29, 2022	47.08	47.53	46.93	47.07
4759	NASDAQ	ONEQ	Fri, Aug 26, 2022	49.55	49.64	47.59	47.59
4758	NASDAQ	ONEQ	Thu, Aug 25, 2022	49.05	49.52	48.86	49.51
4757	NASDAQ	ONEQ	Wed, Aug 24, 2022	48.51	48.99	48.44	48.68
4756	NASDAQ	ONEQ	Tue, Aug 23, 2022	48.55	48.92	48.44	48.54
4755	NASDAQ	ONEQ	Mon, Aug 22, 2022	49.04	49.16	48.41	48.57
4754	NASDAQ	ONEQ	Fri, Aug 19, 2022	50.28	50.31	49.67	49.81
4753	NASDAQ	ONEQ	Thu, Aug 18, 2022	50.73	50.93	50.44	50.84
4752	NASDAQ	ONEQ	Wed, Aug 17, 2022	50.89	51.14	50.39	50.71
4751	NASDAQ	ONEQ	Tue, Aug 16, 2022	51.34	51.62	50.82	51.36
4750	NASDAQ	ONEQ	Mon, Aug 15, 2022	50.97	51.49	50.89	51.43
4749	NASDAQ	ONEQ	Fri, Aug 12, 2022	50.48	51.12	50.27	51.12
4748	NASDAQ	ONEQ	Thu, Aug 11, 2022	50.80	51.02	49.99	50.09
4747	NASDAQ	ONEQ	Wed, Aug 10, 2022	50.10	50.38	49.72	50.30
4746	NASDAQ	ONEQ	Tue, Aug 9, 2022	49.29	49.29	48.72	48.96
4745	NASDAQ	ONEQ	Mon, Aug 8, 2022	49.84	50.33	49.33	49.55
4744	NASDAQ	ONEQ	Fri, Aug 5, 2022	49.07	49.83	49.03	49.59
4743	NASDAQ	ONEQ	Thu, Aug 4, 2022	49.70	49.88	49.34	49.80
4742	NASDAQ	ONEQ	Wed, Aug 3, 2022	48.70	49.71	48.64	49.60
4741	NASDAQ	ONEQ	Tue, Aug 2, 2022	48.06	48.94	47.96	48.37
4740	NASDAQ	ONEQ	Mon, Aug 1, 2022	48.33	48.95	48.01	48.46
4739	NASDAQ	ONEQ	Fri, Jul 29, 2022	47.95	48.63	47.71	48.55
4738	NASDAQ	ONEQ	Thu, Jul 28, 2022	47.18	47.68	46.54	47.61
4737	NASDAQ	ONEQ	Wed, Jul 27, 2022	46.01	47.28	45.86	47.08
4736	NASDAQ	ONEQ	Tue, Jul 26, 2022	45.77	45.88	45.15	45.29
4735	NASDAQ	ONEQ	Mon, Jul 25, 2022	46.42	46.42	45.83	46.16
4734	NASDAQ	ONEQ	Fri, Jul 22, 2022	47.18	47.32	46.08	46.36
4733	NASDAQ	ONEQ	Thu, Jul 21, 2022	46.68	47.24	46.22	47.24
4732	NASDAQ	ONEQ	Wed, Jul 20, 2022	45.93	46.73	45.81	46.59
4731	NASDAQ	ONEQ	Tue, Jul 19, 2022	44.93	45.85	44.81	45.85
4730	NASDAQ	ONEQ	Mon, Jul 18, 2022	45.20	45.48	44.30	44.47
4729	NASDAQ	ONEQ	Fri, Jul 15, 2022	44.41	44.78	44.19	44.78
4728	NASDAQ	ONEQ	Thu, Jul 14, 2022	43.60	44.12	43.05	44.01
4727	NASDAQ	ONEQ	Wed, Jul 13, 2022	43.33	44.30	43.14	44.01
4726	NASDAQ	ONEQ	Tue, Jul 12, 2022	44.64	44.93	43.86	44.12
4725	NASDAQ	ONEQ	Mon, Jul 11, 2022	45.20	45.20	44.43	44.54
4724	NASDAQ	ONEQ	Fri, Jul 8, 2022	44.95	45.75	44.93	45.55
4723	NASDAQ	ONEQ	Thu, Jul 7, 2022	44.72	45.57	44.70	45.46
4722	NASDAQ	ONEQ	Wed, Jul 6, 2022	44.42	44.80	44.05	44.52
4721	NASDAQ	ONEQ	Tue, Jul 5, 2022	43.03	44.33	42.73	44.33
4720	NASDAQ	ONEQ	Fri, Jul 1, 2022	42.92	43.59	42.75	43.55
4719	NASDAQ	ONEQ	Thu, Jun 30, 2022	43.29	43.72	42.51	43.15
4718	NASDAQ	ONEQ	Wed, Jun 29, 2022	43.75	43.98	43.39	43.78
4717	NASDAQ	ONEQ	Tue, Jun 28, 2022	45.14	45.55	43.77	43.79
4716	NASDAQ	ONEQ	Mon, Jun 27, 2022	45.67	45.70	44.95	45.08
4715	NASDAQ	ONEQ	Fri, Jun 24, 2022	44.39	45.42	44.33	45.39
4714	NASDAQ	ONEQ	Thu, Jun 23, 2022	43.63	44.02	43.18	43.90
4713	NASDAQ	ONEQ	Wed, Jun 22, 2022	42.87	43.87	42.72	43.25
4712	NASDAQ	ONEQ	Tue, Jun 21, 2022	42.92	43.65	42.92	43.26
4711	NASDAQ	ONEQ	Fri, Jun 17, 2022	41.77	42.57	41.60	42.21
4710	NASDAQ	ONEQ	Thu, Jun 16, 2022	42.47	42.55	41.42	41.77
4709	NASDAQ	ONEQ	Wed, Jun 15, 2022	42.85	44.04	42.64	43.45
4708	NASDAQ	ONEQ	Tue, Jun 14, 2022	42.64	42.83	42.06	42.46
4707	NASDAQ	ONEQ	Mon, Jun 13, 2022	43.16	43.45	42.26	42.42
4706	NASDAQ	ONEQ	Fri, Jun 10, 2022	45.32	45.54	44.40	44.48
4705	NASDAQ	ONEQ	Thu, Jun 9, 2022	47.03	47.44	46.06	46.08
4704	NASDAQ	ONEQ	Wed, Jun 8, 2022	47.52	47.92	47.20	47.31
4703	NASDAQ	ONEQ	Tue, Jun 7, 2022	46.67	47.75	46.53	47.68
4702	NASDAQ	ONEQ	Mon, Jun 6, 2022	47.63	47.97	47.01	47.20
4701	NASDAQ	ONEQ	Fri, Jun 3, 2022	47.42	47.68	46.85	47.05
4700	NASDAQ	ONEQ	Thu, Jun 2, 2022	46.81	48.19	46.57	48.17
4699	NASDAQ	ONEQ	Wed, Jun 1, 2022	47.67	47.90	46.57	46.96
4698	NASDAQ	ONEQ	Tue, May 31, 2022	47.53	47.73	46.75	47.26
4697	NASDAQ	ONEQ	Fri, May 27, 2022	46.44	47.45	46.40	47.43
4696	NASDAQ	ONEQ	Thu, May 26, 2022	44.73	46.14	44.68	45.95
4695	NASDAQ	ONEQ	Wed, May 25, 2022	43.82	45.02	43.77	44.69
4694	NASDAQ	ONEQ	Tue, May 24, 2022	44.41	44.41	43.41	44.08
4693	NASDAQ	ONEQ	Mon, May 23, 2022	44.55	45.17	44.21	45.15
4692	NASDAQ	ONEQ	Fri, May 20, 2022	45.09	45.10	43.18	44.38
4691	NASDAQ	ONEQ	Thu, May 19, 2022	44.34	45.26	44.25	44.52
4690	NASDAQ	ONEQ	Wed, May 18, 2022	46.16	46.28	44.57	44.66
4689	NASDAQ	ONEQ	Tue, May 17, 2022	46.55	46.88	45.95	46.82
4688	NASDAQ	ONEQ	Mon, May 16, 2022	45.98	46.16	45.44	45.60
4687	NASDAQ	ONEQ	Fri, May 13, 2022	45.12	46.35	44.96	46.09
4686	NASDAQ	ONEQ	Thu, May 12, 2022	43.73	45.17	43.46	44.44
4685	NASDAQ	ONEQ	Wed, May 11, 2022	45.62	46.36	44.33	44.42
4684	NASDAQ	ONEQ	Tue, May 10, 2022	46.41	46.71	45.18	45.90
4683	NASDAQ	ONEQ	Mon, May 9, 2022	46.68	46.90	45.25	45.50
4682	NASDAQ	ONEQ	Fri, May 6, 2022	47.78	48.29	46.85	47.50
4681	NASDAQ	ONEQ	Thu, May 5, 2022	50.04	50.04	47.62	48.16
4680	NASDAQ	ONEQ	Wed, May 4, 2022	49.03	50.72	48.33	50.64
4679	NASDAQ	ONEQ	Tue, May 3, 2022	48.89	49.42	48.61	49.03
4678	NASDAQ	ONEQ	Mon, May 2, 2022	48.07	48.97	47.62	48.89
4677	NASDAQ	ONEQ	Fri, Apr 29, 2022	49.75	50.26	48.10	48.18
4676	NASDAQ	ONEQ	Thu, Apr 28, 2022	49.58	50.54	48.75	50.23
4675	NASDAQ	ONEQ	Wed, Apr 27, 2022	48.94	49.60	48.53	48.75
4674	NASDAQ	ONEQ	Tue, Apr 26, 2022	50.37	50.37	48.78	48.79
4673	NASDAQ	ONEQ	Mon, Apr 25, 2022	49.86	50.79	49.66	50.76
4672	NASDAQ	ONEQ	Fri, Apr 22, 2022	51.47	51.58	50.10	50.14
4671	NASDAQ	ONEQ	Thu, Apr 21, 2022	53.13	53.54	51.30	51.44
4670	NASDAQ	ONEQ	Wed, Apr 20, 2022	53.48	53.48	52.42	52.54
4669	NASDAQ	ONEQ	Tue, Apr 19, 2022	51.91	53.25	51.91	53.15
4668	NASDAQ	ONEQ	Mon, Apr 18, 2022	52.03	52.34	51.59	52.04
4667	NASDAQ	ONEQ	Thu, Apr 14, 2022	53.29	53.33	52.10	52.17
4666	NASDAQ	ONEQ	Wed, Apr 13, 2022	52.15	53.39	52.15	53.22
4665	NASDAQ	ONEQ	Tue, Apr 12, 2022	52.98	53.44	51.97	52.19
4664	NASDAQ	ONEQ	Mon, Apr 11, 2022	53.00	53.08	52.32	52.36
4663	NASDAQ	ONEQ	Fri, Apr 8, 2022	54.15	54.16	53.47	53.62
4662	NASDAQ	ONEQ	Thu, Apr 7, 2022	54.01	54.57	53.44	54.28
4661	NASDAQ	ONEQ	Wed, Apr 6, 2022	54.61	54.79	53.83	54.28
4660	NASDAQ	ONEQ	Tue, Apr 5, 2022	56.62	56.67	55.35	55.51
4659	NASDAQ	ONEQ	Mon, Apr 4, 2022	55.87	56.70	55.71	56.67
4658	NASDAQ	ONEQ	Fri, Apr 1, 2022	55.82	55.84	55.16	55.67
4657	NASDAQ	ONEQ	Thu, Mar 31, 2022	56.48	56.48	55.51	55.56
4656	NASDAQ	ONEQ	Wed, Mar 30, 2022	56.74	57.04	56.15	56.39
4655	NASDAQ	ONEQ	Tue, Mar 29, 2022	56.67	57.16	56.23	57.05
4654	NASDAQ	ONEQ	Mon, Mar 28, 2022	55.33	56.00	55.02	55.99
4653	NASDAQ	ONEQ	Fri, Mar 25, 2022	55.47	55.49	54.67	55.29
4652	NASDAQ	ONEQ	Thu, Mar 24, 2022	54.53	55.37	54.23	55.36
4651	NASDAQ	ONEQ	Wed, Mar 23, 2022	54.78	55.22	54.34	54.34
4650	NASDAQ	ONEQ	Tue, Mar 22, 2022	54.19	55.16	54.05	55.02
4649	NASDAQ	ONEQ	Mon, Mar 21, 2022	54.21	54.44	53.44	54.01
4648	NASDAQ	ONEQ	Fri, Mar 18, 2022	53.08	54.25	52.79	54.20
4647	NASDAQ	ONEQ	Thu, Mar 17, 2022	52.29	53.20	52.00	53.16
4646	NASDAQ	ONEQ	Wed, Mar 16, 2022	51.32	52.50	50.77	52.48
4645	NASDAQ	ONEQ	Tue, Mar 15, 2022	49.44	50.67	49.25	50.51
4644	NASDAQ	ONEQ	Mon, Mar 14, 2022	50.05	50.46	49.05	49.11
4643	NASDAQ	ONEQ	Fri, Mar 11, 2022	51.58	51.72	50.13	50.21
4642	NASDAQ	ONEQ	Thu, Mar 10, 2022	51.03	51.39	50.55	51.27
4641	NASDAQ	ONEQ	Wed, Mar 9, 2022	51.33	51.91	50.83	51.66
4640	NASDAQ	ONEQ	Tue, Mar 8, 2022	50.02	51.37	49.43	49.96
4639	NASDAQ	ONEQ	Mon, Mar 7, 2022	51.89	52.15	50.08	50.11
4638	NASDAQ	ONEQ	Fri, Mar 4, 2022	52.34	52.64	51.62	51.96
4637	NASDAQ	ONEQ	Thu, Mar 3, 2022	54.13	54.13	52.59	52.80
4636	NASDAQ	ONEQ	Wed, Mar 2, 2022	53.23	53.85	52.65	53.64
4635	NASDAQ	ONEQ	Tue, Mar 1, 2022	53.43	53.80	52.45	52.86
4634	NASDAQ	ONEQ	Mon, Feb 28, 2022	52.83	53.91	52.81	53.68
4633	NASDAQ	ONEQ	Fri, Feb 25, 2022	52.80	53.44	52.13	53.37
4632	NASDAQ	ONEQ	Thu, Feb 24, 2022	49.32	52.61	49.01	52.51
4631	NASDAQ	ONEQ	Wed, Feb 23, 2022	52.60	52.81	50.86	50.86
4630	NASDAQ	ONEQ	Tue, Feb 22, 2022	52.36	53.13	51.72	52.19
4629	NASDAQ	ONEQ	Fri, Feb 18, 2022	53.67	53.68	52.54	52.91
4628	NASDAQ	ONEQ	Thu, Feb 17, 2022	54.53	54.73	53.44	53.54
4627	NASDAQ	ONEQ	Wed, Feb 16, 2022	54.73	55.29	54.35	55.06
4626	NASDAQ	ONEQ	Tue, Feb 15, 2022	54.60	55.14	54.56	55.07
4625	NASDAQ	ONEQ	Mon, Feb 14, 2022	53.61	54.30	53.30	53.77
4624	NASDAQ	ONEQ	Fri, Feb 11, 2022	55.34	55.62	53.59	53.80
4623	NASDAQ	ONEQ	Thu, Feb 10, 2022	55.64	56.58	55.05	55.39
4622	NASDAQ	ONEQ	Wed, Feb 9, 2022	56.08	56.49	55.86	56.47
4621	NASDAQ	ONEQ	Tue, Feb 8, 2022	54.62	55.47	54.36	55.36
4620	NASDAQ	ONEQ	Mon, Feb 7, 2022	55.17	55.52	54.50	54.64
4619	NASDAQ	ONEQ	Fri, Feb 4, 2022	54.29	55.46	54.00	55.00
4618	NASDAQ	ONEQ	Thu, Feb 3, 2022	54.85	55.43	54.05	54.23
4617	NASDAQ	ONEQ	Wed, Feb 2, 2022	56.62	56.62	55.64	56.21
4616	NASDAQ	ONEQ	Tue, Feb 1, 2022	55.69	55.97	54.84	55.91
4615	NASDAQ	ONEQ	Mon, Jan 31, 2022	53.87	55.54	53.68	55.54
4614	NASDAQ	ONEQ	Fri, Jan 28, 2022	52.25	53.65	51.60	53.60
4613	NASDAQ	ONEQ	Thu, Jan 27, 2022	53.48	53.67	51.91	52.06
4612	NASDAQ	ONEQ	Wed, Jan 26, 2022	54.17	54.56	52.20	52.71
4611	NASDAQ	ONEQ	Tue, Jan 25, 2022	53.17	53.74	52.30	52.81
4610	NASDAQ	ONEQ	Mon, Jan 24, 2022	52.63	54.06	51.03	54.04
4609	NASDAQ	ONEQ	Fri, Jan 21, 2022	54.96	55.25	53.68	53.72
4608	NASDAQ	ONEQ	Thu, Jan 20, 2022	56.28	57.08	55.11	55.24
4607	NASDAQ	ONEQ	Wed, Jan 19, 2022	56.90	57.16	55.85	55.94
4606	NASDAQ	ONEQ	Tue, Jan 18, 2022	57.08	57.46	56.44	56.66
4605	NASDAQ	ONEQ	Fri, Jan 14, 2022	57.44	58.07	57.28	58.04
4604	NASDAQ	ONEQ	Thu, Jan 13, 2022	59.30	59.50	57.64	57.76
4603	NASDAQ	ONEQ	Wed, Jan 12, 2022	59.50	59.72	58.89	59.22
4602	NASDAQ	ONEQ	Tue, Jan 11, 2022	58.22	59.09	57.79	59.03
4601	NASDAQ	ONEQ	Mon, Jan 10, 2022	57.75	58.27	56.61	58.27
4600	NASDAQ	ONEQ	Fri, Jan 7, 2022	58.89	59.15	57.99	58.26
4599	NASDAQ	ONEQ	Thu, Jan 6, 2022	58.74	59.22	58.09	58.77
4598	NASDAQ	ONEQ	Wed, Jan 5, 2022	60.76	60.76	58.85	58.93
4597	NASDAQ	ONEQ	Tue, Jan 4, 2022	61.85	61.85	60.45	60.88
4596	NASDAQ	ONEQ	Mon, Jan 3, 2022	61.34	61.67	60.89	61.67
4595	NASDAQ	ONEQ	Fri, Dec 31, 2021	61.18	61.42	60.90	60.90
4594	NASDAQ	ONEQ	Thu, Dec 30, 2021	61.32	61.81	61.29	61.35
4593	NASDAQ	ONEQ	Wed, Dec 29, 2021	61.50	61.69	61.10	61.40
4592	NASDAQ	ONEQ	Tue, Dec 28, 2021	61.88	62.00	61.37	61.50
4591	NASDAQ	ONEQ	Mon, Dec 27, 2021	61.20	61.83	61.17	61.83
4590	NASDAQ	ONEQ	Thu, Dec 23, 2021	60.61	61.13	60.51	60.97
4589	NASDAQ	ONEQ	Wed, Dec 22, 2021	59.75	60.45	59.61	60.45
4588	NASDAQ	ONEQ	Tue, Dec 21, 2021	58.90	59.76	58.45	59.74
4587	NASDAQ	ONEQ	Mon, Dec 20, 2021	58.12	58.47	57.81	58.40
4586	NASDAQ	ONEQ	Fri, Dec 17, 2021	58.68	59.57	58.27	59.03
4585	NASDAQ	ONEQ	Thu, Dec 16, 2021	61.01	61.05	59.01	59.26
4584	NASDAQ	ONEQ	Wed, Dec 15, 2021	59.48	60.77	58.75	60.69
4583	NASDAQ	ONEQ	Tue, Dec 14, 2021	59.37	59.79	58.89	59.47
4582	NASDAQ	ONEQ	Mon, Dec 13, 2021	61.01	61.01	60.10	60.10
4581	NASDAQ	ONEQ	Fri, Dec 10, 2021	60.96	61.10	60.33	60.93
4580	NASDAQ	ONEQ	Thu, Dec 9, 2021	61.41	61.59	60.48	60.55
4579	NASDAQ	ONEQ	Wed, Dec 8, 2021	61.32	61.56	60.88	61.52
4578	NASDAQ	ONEQ	Tue, Dec 7, 2021	60.35	61.25	60.35	61.10
4577	NASDAQ	ONEQ	Mon, Dec 6, 2021	58.79	59.57	58.20	59.35
4576	NASDAQ	ONEQ	Fri, Dec 3, 2021	60.18	60.29	58.18	58.79
4575	NASDAQ	ONEQ	Thu, Dec 2, 2021	59.17	60.15	59.00	59.85
4574	NASDAQ	ONEQ	Wed, Dec 1, 2021	61.42	61.58	59.38	59.41
4573	NASDAQ	ONEQ	Tue, Nov 30, 2021	61.32	61.62	60.15	60.59
4572	NASDAQ	ONEQ	Mon, Nov 29, 2021	61.19	61.66	60.90	61.43
4571	NASDAQ	ONEQ	Fri, Nov 26, 2021	60.86	61.29	60.18	60.43
4570	NASDAQ	ONEQ	Wed, Nov 24, 2021	61.10	61.74	60.80	61.74
4569	NASDAQ	ONEQ	Tue, Nov 23, 2021	61.64	61.92	60.76	61.42
4568	NASDAQ	ONEQ	Mon, Nov 22, 2021	62.81	63.11	61.75	61.77
4567	NASDAQ	ONEQ	Fri, Nov 19, 2021	62.50	62.77	62.37	62.46
4566	NASDAQ	ONEQ	Thu, Nov 18, 2021	62.22	62.35	61.69	62.27
4565	NASDAQ	ONEQ	Wed, Nov 17, 2021	62.03	62.25	61.92	61.98
4564	NASDAQ	ONEQ	Tue, Nov 16, 2021	61.60	62.21	61.60	62.10
4563	NASDAQ	ONEQ	Mon, Nov 15, 2021	61.81	61.96	61.38	61.72
4562	NASDAQ	ONEQ	Fri, Nov 12, 2021	61.31	61.74	61.07	61.70
4561	NASDAQ	ONEQ	Thu, Nov 11, 2021	61.29	61.34	61.05	61.10
4560	NASDAQ	ONEQ	Wed, Nov 10, 2021	61.39	61.73	60.46	60.79
4559	NASDAQ	ONEQ	Tue, Nov 9, 2021	62.35	62.35	61.60	61.84
4558	NASDAQ	ONEQ	Mon, Nov 8, 2021	62.25	62.37	62.10	62.13
4557	NASDAQ	ONEQ	Fri, Nov 5, 2021	62.30	62.44	61.88	62.16
4556	NASDAQ	ONEQ	Thu, Nov 4, 2021	61.76	62.07	61.53	61.97
4555	NASDAQ	ONEQ	Wed, Nov 3, 2021	60.94	61.50	60.71	61.48
4554	NASDAQ	ONEQ	Tue, Nov 2, 2021	60.59	60.88	60.50	60.85
4553	NASDAQ	ONEQ	Mon, Nov 1, 2021	60.44	60.62	60.11	60.59
4552	NASDAQ	ONEQ	Fri, Oct 29, 2021	59.65	60.26	59.50	60.26
4551	NASDAQ	ONEQ	Thu, Oct 28, 2021	59.52	60.01	59.39	59.95
4550	NASDAQ	ONEQ	Wed, Oct 27, 2021	59.30	59.70	59.21	59.26
4549	NASDAQ	ONEQ	Tue, Oct 26, 2021	59.67	59.81	59.05	59.26
4548	NASDAQ	ONEQ	Mon, Oct 25, 2021	58.93	59.33	58.64	59.24
4547	NASDAQ	ONEQ	Fri, Oct 22, 2021	59.05	59.11	58.45	58.72
4546	NASDAQ	ONEQ	Thu, Oct 21, 2021	58.62	59.19	58.62	59.19
4545	NASDAQ	ONEQ	Wed, Oct 20, 2021	58.98	59.03	58.63	58.78
4544	NASDAQ	ONEQ	Tue, Oct 19, 2021	58.66	58.88	58.50	58.86
4543	NASDAQ	ONEQ	Mon, Oct 18, 2021	57.78	58.45	57.70	58.40
4542	NASDAQ	ONEQ	Fri, Oct 15, 2021	57.75	57.97	57.73	57.93
4541	NASDAQ	ONEQ	Thu, Oct 14, 2021	57.06	57.64	57.06	57.57
4540	NASDAQ	ONEQ	Wed, Oct 13, 2021	56.49	56.68	56.27	56.66
4539	NASDAQ	ONEQ	Tue, Oct 12, 2021	56.42	56.54	56.14	56.28
4538	NASDAQ	ONEQ	Mon, Oct 11, 2021	56.49	57.02	56.32	56.33
4537	NASDAQ	ONEQ	Fri, Oct 8, 2021	57.18	57.20	56.66	56.66
4536	NASDAQ	ONEQ	Thu, Oct 7, 2021	56.93	57.37	56.85	56.91
4535	NASDAQ	ONEQ	Wed, Oct 6, 2021	55.54	56.40	55.41	56.40
4534	NASDAQ	ONEQ	Tue, Oct 5, 2021	55.52	56.40	55.52	56.10
4533	NASDAQ	ONEQ	Mon, Oct 4, 2021	56.44	56.44	55.13	55.44
4532	NASDAQ	ONEQ	Fri, Oct 1, 2021	56.19	56.76	55.66	56.63
4531	NASDAQ	ONEQ	Thu, Sep 30, 2021	56.59	56.91	56.14	56.18
4530	NASDAQ	ONEQ	Wed, Sep 29, 2021	56.89	57.09	56.35	56.43
4529	NASDAQ	ONEQ	Tue, Sep 28, 2021	57.65	57.65	56.52	56.64
4528	NASDAQ	ONEQ	Mon, Sep 27, 2021	58.17	58.29	57.77	58.21
4527	NASDAQ	ONEQ	Fri, Sep 24, 2021	58.23	58.54	58.05	58.42
4526	NASDAQ	ONEQ	Thu, Sep 23, 2021	58.11	58.62	58.06	58.50
4525	NASDAQ	ONEQ	Wed, Sep 22, 2021	57.50	58.11	57.34	57.90
4524	NASDAQ	ONEQ	Tue, Sep 21, 2021	57.57	57.71	57.11	57.32
4523	NASDAQ	ONEQ	Mon, Sep 20, 2021	57.36	57.70	56.43	57.23
4522	NASDAQ	ONEQ	Fri, Sep 17, 2021	59.05	59.05	58.25	58.51
4521	NASDAQ	ONEQ	Thu, Sep 16, 2021	58.89	59.15	58.53	59.05
4520	NASDAQ	ONEQ	Wed, Sep 15, 2021	58.49	59.01	58.25	58.98
4519	NASDAQ	ONEQ	Tue, Sep 14, 2021	58.99	59.00	58.37	58.54
4518	NASDAQ	ONEQ	Mon, Sep 13, 2021	59.00	59.16	58.43	58.78
4517	NASDAQ	ONEQ	Fri, Sep 10, 2021	59.62	59.70	58.75	58.82
4516	NASDAQ	ONEQ	Thu, Sep 9, 2021	59.34	59.70	59.25	59.32
4515	NASDAQ	ONEQ	Wed, Sep 8, 2021	59.76	59.79	59.15	59.45
4514	NASDAQ	ONEQ	Tue, Sep 7, 2021	59.80	59.89	59.65	59.79
4513	NASDAQ	ONEQ	Fri, Sep 3, 2021	59.57	59.80	59.49	59.72
4512	NASDAQ	ONEQ	Thu, Sep 2, 2021	59.78	59.85	59.44	59.56
4511	NASDAQ	ONEQ	Wed, Sep 1, 2021	59.55	59.79	59.49	59.54
4510	NASDAQ	ONEQ	Tue, Aug 31, 2021	59.44	59.44	59.08	59.37
4509	NASDAQ	ONEQ	Mon, Aug 30, 2021	58.99	59.43	58.96	59.38
4508	NASDAQ	ONEQ	Fri, Aug 27, 2021	58.16	58.87	58.16	58.77
4507	NASDAQ	ONEQ	Thu, Aug 26, 2021	58.46	58.55	58.08	58.16
4506	NASDAQ	ONEQ	Wed, Aug 25, 2021	58.48	58.55	58.35	58.48
4505	NASDAQ	ONEQ	Tue, Aug 24, 2021	58.20	58.45	58.16	58.35
4504	NASDAQ	ONEQ	Mon, Aug 23, 2021	57.49	58.16	57.44	58.03
4503	NASDAQ	ONEQ	Fri, Aug 20, 2021	56.54	57.23	56.54	57.23
4502	NASDAQ	ONEQ	Thu, Aug 19, 2021	56.22	56.82	56.00	56.58
4501	NASDAQ	ONEQ	Wed, Aug 18, 2021	57.00	57.17	56.47	56.47
4500	NASDAQ	ONEQ	Tue, Aug 17, 2021	57.20	57.22	56.55	56.99
4499	NASDAQ	ONEQ	Mon, Aug 16, 2021	57.41	57.49	56.80	57.46
4498	NASDAQ	ONEQ	Fri, Aug 13, 2021	57.46	57.70	57.46	57.56
4497	NASDAQ	ONEQ	Thu, Aug 12, 2021	57.35	57.60	57.12	57.55
4496	NASDAQ	ONEQ	Wed, Aug 11, 2021	57.54	57.72	57.10	57.39
4495	NASDAQ	ONEQ	Tue, Aug 10, 2021	57.91	57.93	57.32	57.44
4494	NASDAQ	ONEQ	Mon, Aug 9, 2021	57.76	57.88	57.52	57.78
4493	NASDAQ	ONEQ	Fri, Aug 6, 2021	57.80	57.88	57.49	57.64
4492	NASDAQ	ONEQ	Thu, Aug 5, 2021	57.62	57.89	57.50	57.80
4491	NASDAQ	ONEQ	Wed, Aug 4, 2021	57.32	57.59	57.26	57.49
4490	NASDAQ	ONEQ	Tue, Aug 3, 2021	57.25	57.34	56.63	57.33
4489	NASDAQ	ONEQ	Mon, Aug 2, 2021	57.38	57.41	56.95	57.10
4488	NASDAQ	ONEQ	Fri, Jul 30, 2021	56.91	57.25	56.79	57.09
4487	NASDAQ	ONEQ	Thu, Jul 29, 2021	57.25	57.69	57.25	57.47
4486	NASDAQ	ONEQ	Wed, Jul 28, 2021	57.05	57.52	57.01	57.36
4485	NASDAQ	ONEQ	Tue, Jul 27, 2021	57.68	57.68	56.35	56.92
4484	NASDAQ	ONEQ	Mon, Jul 26, 2021	57.63	57.72	57.45	57.67
4483	NASDAQ	ONEQ	Fri, Jul 23, 2021	57.35	57.70	57.09	57.60
4482	NASDAQ	ONEQ	Thu, Jul 22, 2021	56.94	57.10	56.75	57.02
4481	NASDAQ	ONEQ	Wed, Jul 21, 2021	56.22	56.81	56.17	56.75
4480	NASDAQ	ONEQ	Tue, Jul 20, 2021	55.74	56.63	55.50	56.38
4479	NASDAQ	ONEQ	Mon, Jul 19, 2021	55.15	55.60	55.06	55.43
4478	NASDAQ	ONEQ	Fri, Jul 16, 2021	56.68	56.83	55.95	56.01
4477	NASDAQ	ONEQ	Thu, Jul 15, 2021	56.95	56.95	56.12	56.56
4476	NASDAQ	ONEQ	Wed, Jul 14, 2021	57.45	57.55	56.87	56.96
4475	NASDAQ	ONEQ	Tue, Jul 13, 2021	57.25	57.56	56.99	57.06
4474	NASDAQ	ONEQ	Mon, Jul 12, 2021	57.18	57.32	56.99	57.26
4473	NASDAQ	ONEQ	Fri, Jul 9, 2021	56.58	57.15	56.55	57.09
4472	NASDAQ	ONEQ	Thu, Jul 8, 2021	56.27	56.77	55.88	56.55
4471	NASDAQ	ONEQ	Wed, Jul 7, 2021	57.34	57.35	56.70	57.01
4470	NASDAQ	ONEQ	Tue, Jul 6, 2021	57.04	57.11	56.50	57.00
4469	NASDAQ	ONEQ	Fri, Jul 2, 2021	56.76	56.94	56.50	56.88
4468	NASDAQ	ONEQ	Thu, Jul 1, 2021	56.44	56.48	56.11	56.35
4467	NASDAQ	ONEQ	Wed, Jun 30, 2021	56.49	56.55	56.25	56.35
4466	NASDAQ	ONEQ	Tue, Jun 29, 2021	56.38	56.49	56.24	56.47
4465	NASDAQ	ONEQ	Mon, Jun 28, 2021	56.00	56.40	56.00	56.32
4464	NASDAQ	ONEQ	Fri, Jun 25, 2021	55.97	55.98	55.70	55.88
4463	NASDAQ	ONEQ	Thu, Jun 24, 2021	55.83	55.99	55.70	55.83
4462	NASDAQ	ONEQ	Wed, Jun 23, 2021	55.44	55.65	55.38	55.46
4461	NASDAQ	ONEQ	Tue, Jun 22, 2021	55.00	55.48	54.91	55.40
4460	NASDAQ	ONEQ	Mon, Jun 21, 2021	54.55	55.00	54.14	54.95
4459	NASDAQ	ONEQ	Fri, Jun 18, 2021	54.77	54.91	54.40	54.53
4458	NASDAQ	ONEQ	Thu, Jun 17, 2021	54.49	55.19	54.43	55.09
4457	NASDAQ	ONEQ	Wed, Jun 16, 2021	54.86	54.92	54.03	54.60
4456	NASDAQ	ONEQ	Tue, Jun 15, 2021	55.16	55.16	54.62	54.75
4455	NASDAQ	ONEQ	Mon, Jun 14, 2021	54.86	55.05	54.65	55.05
4454	NASDAQ	ONEQ	Fri, Jun 11, 2021	54.59	54.65	54.43	54.61
4453	NASDAQ	ONEQ	Thu, Jun 10, 2021	54.11	54.54	54.03	54.48
4452	NASDAQ	ONEQ	Wed, Jun 9, 2021	54.27	54.39	54.01	54.11
4451	NASDAQ	ONEQ	Tue, Jun 8, 2021	54.11	54.32	53.75	54.16
4450	NASDAQ	ONEQ	Mon, Jun 7, 2021	53.69	53.99	53.55	53.91
4449	NASDAQ	ONEQ	Fri, Jun 4, 2021	53.08	53.74	53.08	53.62
4448	NASDAQ	ONEQ	Thu, Jun 3, 2021	53.18	53.19	52.65	52.95
4447	NASDAQ	ONEQ	Wed, Jun 2, 2021	53.56	53.56	53.18	53.41
4446	NASDAQ	ONEQ	Tue, Jun 1, 2021	53.80	53.80	53.15	53.42
4445	NASDAQ	ONEQ	Fri, May 28, 2021	53.45	53.74	53.41	53.50
4444	NASDAQ	ONEQ	Thu, May 27, 2021	53.49	53.57	53.30	53.44
4443	NASDAQ	ONEQ	Wed, May 26, 2021	53.23	53.49	53.16	53.37
4442	NASDAQ	ONEQ	Tue, May 25, 2021	53.42	53.49	52.97	53.00
4441	NASDAQ	ONEQ	Mon, May 24, 2021	52.78	53.30	52.55	53.12
4440	NASDAQ	ONEQ	Fri, May 21, 2021	52.88	52.92	52.31	52.32
4439	NASDAQ	ONEQ	Thu, May 20, 2021	51.88	52.70	51.72	52.60
4438	NASDAQ	ONEQ	Wed, May 19, 2021	50.80	51.67	50.66	51.60
4437	NASDAQ	ONEQ	Tue, May 18, 2021	52.13	52.41	51.71	51.83
4436	NASDAQ	ONEQ	Mon, May 17, 2021	52.22	52.22	51.50	51.96
4435	NASDAQ	ONEQ	Fri, May 14, 2021	51.59	52.32	51.34	52.22
4434	NASDAQ	ONEQ	Thu, May 13, 2021	51.07	51.47	50.50	51.04
4433	NASDAQ	ONEQ	Wed, May 12, 2021	51.24	51.65	50.50	50.60
4432	NASDAQ	ONEQ	Tue, May 11, 2021	51.05	52.14	50.74	52.00
4431	NASDAQ	ONEQ	Mon, May 10, 2021	53.11	53.19	52.11	52.14
4430	NASDAQ	ONEQ	Fri, May 7, 2021	53.27	53.70	53.18	53.37
4429	NASDAQ	ONEQ	Thu, May 6, 2021	52.61	52.93	52.11	52.87
4428	NASDAQ	ONEQ	Wed, May 5, 2021	53.12	53.42	52.56	52.72
4427	NASDAQ	ONEQ	Tue, May 4, 2021	53.51	53.57	52.35	52.98
4426	NASDAQ	ONEQ	Mon, May 3, 2021	54.61	54.61	53.98	53.99
4425	NASDAQ	ONEQ	Fri, Apr 30, 2021	54.30	54.78	54.15	54.35
4424	NASDAQ	ONEQ	Thu, Apr 29, 2021	55.21	55.31	54.18	54.75
4423	NASDAQ	ONEQ	Wed, Apr 28, 2021	54.63	54.90	54.51	54.61
4422	NASDAQ	ONEQ	Tue, Apr 27, 2021	55.00	55.13	54.63	54.81
4421	NASDAQ	ONEQ	Mon, Apr 26, 2021	54.69	54.99	54.43	54.88
4420	NASDAQ	ONEQ	Fri, Apr 23, 2021	53.90	54.64	53.85	54.49
4419	NASDAQ	ONEQ	Thu, Apr 22, 2021	54.30	54.49	53.50	53.70
4418	NASDAQ	ONEQ	Wed, Apr 21, 2021	53.37	54.23	53.26	54.20
4417	NASDAQ	ONEQ	Tue, Apr 20, 2021	54.06	54.24	53.28	53.66
4416	NASDAQ	ONEQ	Mon, Apr 19, 2021	54.49	54.63	53.83	54.16
4415	NASDAQ	ONEQ	Fri, Apr 16, 2021	54.76	54.76	54.22	54.63
4414	NASDAQ	ONEQ	Thu, Apr 15, 2021	54.39	54.62	54.11	54.52
4413	NASDAQ	ONEQ	Wed, Apr 14, 2021	54.46	54.58	53.79	53.81
4412	NASDAQ	ONEQ	Tue, Apr 13, 2021	53.89	54.45	53.86	54.37
4411	NASDAQ	ONEQ	Mon, Apr 12, 2021	53.89	53.94	53.50	53.83
4410	NASDAQ	ONEQ	Fri, Apr 9, 2021	53.60	53.99	53.41	53.97
4409	NASDAQ	ONEQ	Thu, Apr 8, 2021	53.65	53.75	53.37	53.72
4408	NASDAQ	ONEQ	Wed, Apr 7, 2021	53.17	53.32	53.00	53.14
4407	NASDAQ	ONEQ	Tue, Apr 6, 2021	53.18	53.47	53.07	53.12
4406	NASDAQ	ONEQ	Mon, Apr 5, 2021	52.79	53.24	52.71	53.20
4405	NASDAQ	ONEQ	Thu, Apr 1, 2021	52.00	52.33	51.98	52.29
4404	NASDAQ	ONEQ	Wed, Mar 31, 2021	51.00	51.58	50.87	51.36
4403	NASDAQ	ONEQ	Tue, Mar 30, 2021	50.54	50.65	50.06	50.57
4402	NASDAQ	ONEQ	Mon, Mar 29, 2021	50.99	50.99	50.30	50.62
4401	NASDAQ	ONEQ	Fri, Mar 26, 2021	50.26	50.98	49.95	50.98
4400	NASDAQ	ONEQ	Thu, Mar 25, 2021	50.03	50.37	49.54	50.29
4399	NASDAQ	ONEQ	Wed, Mar 24, 2021	51.62	51.62	50.22	50.33
4398	NASDAQ	ONEQ	Tue, Mar 23, 2021	51.98	52.00	51.12	51.23
4397	NASDAQ	ONEQ	Mon, Mar 22, 2021	51.60	52.15	51.37	51.79
4396	NASDAQ	ONEQ	Fri, Mar 19, 2021	51.00	51.32	50.54	51.09
4395	NASDAQ	ONEQ	Thu, Mar 18, 2021	51.90	51.95	50.90	50.94
4394	NASDAQ	ONEQ	Wed, Mar 17, 2021	51.89	52.79	51.51	52.41
4393	NASDAQ	ONEQ	Tue, Mar 16, 2021	52.37	52.88	51.94	52.30
4392	NASDAQ	ONEQ	Mon, Mar 15, 2021	51.70	52.14	51.52	52.12
4391	NASDAQ	ONEQ	Fri, Mar 12, 2021	51.46	51.73	51.03	51.62
4390	NASDAQ	ONEQ	Thu, Mar 11, 2021	51.64	52.19	51.43	52.01
4389	NASDAQ	ONEQ	Wed, Mar 10, 2021	51.46	51.58	50.65	50.74
4388	NASDAQ	ONEQ	Tue, Mar 9, 2021	50.19	51.07	49.96	50.71
4387	NASDAQ	ONEQ	Mon, Mar 8, 2021	50.21	50.43	48.85	48.97
4386	NASDAQ	ONEQ	Fri, Mar 5, 2021	49.71	50.24	48.11	50.14
4385	NASDAQ	ONEQ	Thu, Mar 4, 2021	50.26	50.77	48.71	49.34
4384	NASDAQ	ONEQ	Wed, Mar 3, 2021	51.80	51.80	50.40	50.55
4383	NASDAQ	ONEQ	Tue, Mar 2, 2021	52.90	52.90	51.80	51.80
4382	NASDAQ	ONEQ	Mon, Mar 1, 2021	52.10	52.80	51.83	52.73
4381	NASDAQ	ONEQ	Fri, Feb 26, 2021	51.46	51.84	50.50	51.21
4380	NASDAQ	ONEQ	Thu, Feb 25, 2021	52.40	52.52	50.67	50.98
4379	NASDAQ	ONEQ	Wed, Feb 24, 2021	52.02	52.75	51.54	52.72
4378	NASDAQ	ONEQ	Tue, Feb 23, 2021	51.50	52.49	50.47	52.16
4377	NASDAQ	ONEQ	Mon, Feb 22, 2021	53.29	53.35	52.51	52.52
4376	NASDAQ	ONEQ	Fri, Feb 19, 2021	54.12	54.23	53.64	53.79
4375	NASDAQ	ONEQ	Thu, Feb 18, 2021	53.62	53.88	53.12	53.64
4374	NASDAQ	ONEQ	Wed, Feb 17, 2021	54.07	54.23	53.50	54.12
4373	NASDAQ	ONEQ	Tue, Feb 16, 2021	54.89	54.90	54.25	54.48
4372	NASDAQ	ONEQ	Fri, Feb 12, 2021	54.27	54.64	54.15	54.58
4371	NASDAQ	ONEQ	Thu, Feb 11, 2021	54.46	54.50	53.97	54.36
4370	NASDAQ	ONEQ	Wed, Feb 10, 2021	54.62	54.64	53.67	54.12
4369	NASDAQ	ONEQ	Tue, Feb 9, 2021	54.17	54.49	54.08	54.35
4368	NASDAQ	ONEQ	Mon, Feb 8, 2021	54.07	54.26	53.91	54.25
4367	NASDAQ	ONEQ	Fri, Feb 5, 2021	53.81	53.86	53.50	53.79
4366	NASDAQ	ONEQ	Thu, Feb 4, 2021	53.18	53.39	52.85	53.39
4365	NASDAQ	ONEQ	Wed, Feb 3, 2021	53.29	53.29	52.70	52.80
4364	NASDAQ	ONEQ	Tue, Feb 2, 2021	52.51	52.96	52.51	52.85
4363	NASDAQ	ONEQ	Mon, Feb 1, 2021	51.11	52.10	51.00	51.95
4362	NASDAQ	ONEQ	Fri, Jan 29, 2021	51.32	51.66	50.37	50.60
4361	NASDAQ	ONEQ	Thu, Jan 28, 2021	51.56	52.44	51.56	51.66
4360	NASDAQ	ONEQ	Wed, Jan 27, 2021	52.40	52.50	51.30	51.57
4359	NASDAQ	ONEQ	Tue, Jan 26, 2021	52.96	53.11	52.84	52.88
4358	NASDAQ	ONEQ	Mon, Jan 25, 2021	53.12	53.38	51.87	52.98
4357	NASDAQ	ONEQ	Fri, Jan 22, 2021	52.43	52.70	52.33	52.65
4356	NASDAQ	ONEQ	Thu, Jan 21, 2021	52.50	52.67	52.01	52.50
4355	NASDAQ	ONEQ	Wed, Jan 20, 2021	51.80	52.40	51.80	52.23
4354	NASDAQ	ONEQ	Tue, Jan 19, 2021	50.94	51.31	50.70	51.29
4353	NASDAQ	ONEQ	Fri, Jan 15, 2021	51.03	51.17	50.30	50.48
4352	NASDAQ	ONEQ	Thu, Jan 14, 2021	51.15	51.33	50.93	51.01
4351	NASDAQ	ONEQ	Wed, Jan 13, 2021	50.80	51.15	50.78	51.06
4350	NASDAQ	ONEQ	Tue, Jan 12, 2021	50.63	50.86	50.33	50.80
4349	NASDAQ	ONEQ	Mon, Jan 11, 2021	50.84	51.09	50.55	50.60
4348	NASDAQ	ONEQ	Fri, Jan 8, 2021	51.16	51.27	50.66	51.22
4347	NASDAQ	ONEQ	Thu, Jan 7, 2021	50.00	50.82	49.63	50.69
4346	NASDAQ	ONEQ	Wed, Jan 6, 2021	48.93	50.09	48.92	49.47
4345	NASDAQ	ONEQ	Tue, Jan 5, 2021	49.12	49.86	49.12	49.81
4344	NASDAQ	ONEQ	Mon, Jan 4, 2021	50.38	50.39	48.71	49.40
4343	NASDAQ	ONEQ	Thu, Dec 31, 2020	50.00	50.17	49.85	50.17
4342	NASDAQ	ONEQ	Wed, Dec 30, 2020	50.07	50.19	50.00	50.08
4341	NASDAQ	ONEQ	Tue, Dec 29, 2020	50.43	50.43	49.90	49.90
4340	NASDAQ	ONEQ	Mon, Dec 28, 2020	50.15	50.30	49.93	50.19
4339	NASDAQ	ONEQ	Thu, Dec 24, 2020	49.63	49.91	49.54	49.81
4338	NASDAQ	ONEQ	Wed, Dec 23, 2020	49.92	49.93	49.59	49.71
4337	NASDAQ	ONEQ	Tue, Dec 22, 2020	49.68	49.97	49.30	49.84
4336	NASDAQ	ONEQ	Mon, Dec 21, 2020	49.00	49.59	48.66	49.50
4335	NASDAQ	ONEQ	Fri, Dec 18, 2020	49.77	49.85	49.22	49.48
4334	NASDAQ	ONEQ	Thu, Dec 17, 2020	49.46	49.73	49.46	49.60
4333	NASDAQ	ONEQ	Wed, Dec 16, 2020	49.19	49.41	48.95	49.34
4332	NASDAQ	ONEQ	Tue, Dec 15, 2020	48.89	49.00	48.64	49.00
4331	NASDAQ	ONEQ	Mon, Dec 14, 2020	48.30	48.89	48.30	48.42
4330	NASDAQ	ONEQ	Fri, Dec 11, 2020	48.15	48.25	47.69	48.19
4329	NASDAQ	ONEQ	Thu, Dec 10, 2020	47.77	48.46	47.67	48.40
4328	NASDAQ	ONEQ	Wed, Dec 9, 2020	49.08	49.09	47.88	48.05
4327	NASDAQ	ONEQ	Tue, Dec 8, 2020	48.66	49.04	48.52	49.04
4326	NASDAQ	ONEQ	Mon, Dec 7, 2020	48.64	48.80	48.52	48.65
4325	NASDAQ	ONEQ	Fri, Dec 4, 2020	48.32	48.50	48.27	48.47
4324	NASDAQ	ONEQ	Thu, Dec 3, 2020	48.17	48.46	48.12	48.12
4323	NASDAQ	ONEQ	Wed, Dec 2, 2020	48.01	48.10	47.51	48.10
4322	NASDAQ	ONEQ	Tue, Dec 1, 2020	47.90	48.28	47.75	48.13
4321	NASDAQ	ONEQ	Mon, Nov 30, 2020	47.63	47.70	46.80	47.40
4320	NASDAQ	ONEQ	Fri, Nov 27, 2020	47.38	47.65	47.27	47.49
4319	NASDAQ	ONEQ	Wed, Nov 25, 2020	47.10	47.15	46.81	47.08
4318	NASDAQ	ONEQ	Tue, Nov 24, 2020	46.56	46.90	46.22	46.74
4317	NASDAQ	ONEQ	Mon, Nov 23, 2020	46.27	46.48	45.98	46.19
4316	NASDAQ	ONEQ	Fri, Nov 20, 2020	46.42	46.46	46.23	46.23
4315	NASDAQ	ONEQ	Thu, Nov 19, 2020	45.84	46.45	45.80	46.30
4314	NASDAQ	ONEQ	Wed, Nov 18, 2020	46.22	46.55	46.00	46.00
4313	NASDAQ	ONEQ	Tue, Nov 17, 2020	46.32	46.55	46.19	46.37
4312	NASDAQ	ONEQ	Mon, Nov 16, 2020	46.20	46.45	45.63	46.43
4311	NASDAQ	ONEQ	Fri, Nov 13, 2020	45.90	46.18	45.62	45.97
4310	NASDAQ	ONEQ	Thu, Nov 12, 2020	46.06	46.21	45.46	45.62
4309	NASDAQ	ONEQ	Wed, Nov 11, 2020	45.39	45.96	45.31	45.81
4308	NASDAQ	ONEQ	Tue, Nov 10, 2020	45.31	45.40	44.56	44.92
4307	NASDAQ	ONEQ	Mon, Nov 9, 2020	48.41	48.41	45.59	45.69
4306	NASDAQ	ONEQ	Fri, Nov 6, 2020	46.14	46.44	45.72	46.41
4305	NASDAQ	ONEQ	Thu, Nov 5, 2020	46.25	46.43	45.99	46.29
4304	NASDAQ	ONEQ	Wed, Nov 4, 2020	44.61	45.39	44.22	45.17
4303	NASDAQ	ONEQ	Tue, Nov 3, 2020	42.82	43.60	42.82	43.53
4302	NASDAQ	ONEQ	Mon, Nov 2, 2020	42.84	43.00	42.11	42.47
4301	NASDAQ	ONEQ	Fri, Oct 30, 2020	43.14	43.14	42.11	42.41
4300	NASDAQ	ONEQ	Thu, Oct 29, 2020	42.96	43.89	42.91	43.44
4299	NASDAQ	ONEQ	Wed, Oct 28, 2020	43.63	43.70	42.81	42.81
4298	NASDAQ	ONEQ	Tue, Oct 27, 2020	44.28	44.53	44.25	44.40
4297	NASDAQ	ONEQ	Mon, Oct 26, 2020	44.54	44.85	43.65	44.15
4296	NASDAQ	ONEQ	Fri, Oct 23, 2020	44.97	44.97	44.45	44.87
4295	NASDAQ	ONEQ	Thu, Oct 22, 2020	44.69	44.89	44.12	44.79
4294	NASDAQ	ONEQ	Wed, Oct 21, 2020	44.75	45.13	44.62	44.62
4293	NASDAQ	ONEQ	Tue, Oct 20, 2020	44.74	45.20	44.72	44.74
4292	NASDAQ	ONEQ	Mon, Oct 19, 2020	45.72	45.82	44.51	44.55
4291	NASDAQ	ONEQ	Fri, Oct 16, 2020	45.91	46.00	45.32	45.32
4290	NASDAQ	ONEQ	Thu, Oct 15, 2020	44.96	45.58	44.86	45.48
4289	NASDAQ	ONEQ	Wed, Oct 14, 2020	46.36	46.43	45.59	45.70
4288	NASDAQ	ONEQ	Tue, Oct 13, 2020	46.44	46.45	46.05	46.20
4287	NASDAQ	ONEQ	Mon, Oct 12, 2020	45.67	46.55	45.51	46.15
4286	NASDAQ	ONEQ	Fri, Oct 9, 2020	44.70	45.00	44.60	44.98
4285	NASDAQ	ONEQ	Thu, Oct 8, 2020	44.58	44.58	44.25	44.39
4284	NASDAQ	ONEQ	Wed, Oct 7, 2020	43.66	44.25	43.66	44.25
4283	NASDAQ	ONEQ	Tue, Oct 6, 2020	44.00	44.31	43.31	43.42
4282	NASDAQ	ONEQ	Mon, Oct 5, 2020	43.40	44.10	43.32	43.98
4281	NASDAQ	ONEQ	Fri, Oct 2, 2020	43.00	43.72	42.84	43.03
4280	NASDAQ	ONEQ	Thu, Oct 1, 2020	43.90	44.07	43.70	43.95
4279	NASDAQ	ONEQ	Wed, Sep 30, 2020	43.22	43.89	43.22	43.40
4278	NASDAQ	ONEQ	Tue, Sep 29, 2020	43.27	43.35	43.06	43.08
4277	NASDAQ	ONEQ	Mon, Sep 28, 2020	43.15	43.29	42.85	43.29
4276	NASDAQ	ONEQ	Fri, Sep 25, 2020	41.46	42.50	41.40	42.46
4275	NASDAQ	ONEQ	Thu, Sep 24, 2020	40.89	41.98	40.83	41.54
4274	NASDAQ	ONEQ	Wed, Sep 23, 2020	42.64	42.64	41.25	41.30
4273	NASDAQ	ONEQ	Tue, Sep 22, 2020	42.17	42.64	41.67	42.64
4272	NASDAQ	ONEQ	Mon, Sep 21, 2020	41.14	41.80	40.81	41.79
4271	NASDAQ	ONEQ	Fri, Sep 18, 2020	42.60	42.63	41.26	41.86
4270	NASDAQ	ONEQ	Thu, Sep 17, 2020	42.02	42.62	41.97	42.51
4269	NASDAQ	ONEQ	Wed, Sep 16, 2020	43.81	43.90	43.01	43.10
4268	NASDAQ	ONEQ	Tue, Sep 15, 2020	43.67	43.82	43.40	43.63
4267	NASDAQ	ONEQ	Mon, Sep 14, 2020	42.92	43.30	42.73	43.01
4266	NASDAQ	ONEQ	Fri, Sep 11, 2020	42.75	43.00	41.71	42.21
4265	NASDAQ	ONEQ	Thu, Sep 10, 2020	43.88	44.08	42.34	42.64
4264	NASDAQ	ONEQ	Wed, Sep 9, 2020	43.06	43.73	42.70	43.44
4263	NASDAQ	ONEQ	Tue, Sep 8, 2020	42.73	43.50	42.25	42.32
4262	NASDAQ	ONEQ	Fri, Sep 4, 2020	44.40	44.87	42.14	44.13
4261	NASDAQ	ONEQ	Thu, Sep 3, 2020	46.38	46.56	44.28	44.63
4260	NASDAQ	ONEQ	Wed, Sep 2, 2020	47.23	47.23	46.22	47.01
4259	NASDAQ	ONEQ	Tue, Sep 1, 2020	46.23	46.67	46.18	46.65
4258	NASDAQ	ONEQ	Mon, Aug 31, 2020	45.88	46.22	45.70	45.98
4257	NASDAQ	ONEQ	Fri, Aug 28, 2020	45.42	45.70	45.42	45.69
4256	NASDAQ	ONEQ	Thu, Aug 27, 2020	45.68	45.79	45.10	45.39
4255	NASDAQ	ONEQ	Wed, Aug 26, 2020	45.00	45.65	44.91	45.50
4254	NASDAQ	ONEQ	Tue, Aug 25, 2020	44.61	44.80	44.23	44.80
4253	NASDAQ	ONEQ	Mon, Aug 24, 2020	44.87	44.87	44.09	44.50
4252	NASDAQ	ONEQ	Fri, Aug 21, 2020	44.00	44.50	43.96	44.24
4251	NASDAQ	ONEQ	Thu, Aug 20, 2020	43.24	43.99	43.24	43.99
4250	NASDAQ	ONEQ	Wed, Aug 19, 2020	43.72	43.99	43.43	43.43
4249	NASDAQ	ONEQ	Tue, Aug 18, 2020	43.41	43.85	43.41	43.67
4248	NASDAQ	ONEQ	Mon, Aug 17, 2020	43.07	43.50	43.07	43.41
4247	NASDAQ	ONEQ	Fri, Aug 14, 2020	43.22	43.25	42.84	42.98
4246	NASDAQ	ONEQ	Thu, Aug 13, 2020	43.05	43.36	43.00	43.26
4245	NASDAQ	ONEQ	Wed, Aug 12, 2020	42.64	43.00	42.63	42.80
4244	NASDAQ	ONEQ	Tue, Aug 11, 2020	42.87	42.87	42.00	42.10
4243	NASDAQ	ONEQ	Mon, Aug 10, 2020	42.93	42.96	42.31	42.79
4242	NASDAQ	ONEQ	Fri, Aug 7, 2020	43.16	43.28	42.61	42.89
4241	NASDAQ	ONEQ	Thu, Aug 6, 2020	42.72	43.30	42.70	43.15
4240	NASDAQ	ONEQ	Wed, Aug 5, 2020	42.64	42.84	42.63	42.84
4239	NASDAQ	ONEQ	Tue, Aug 4, 2020	42.42	42.60	42.29	42.49
4238	NASDAQ	ONEQ	Mon, Aug 3, 2020	42.09	42.50	42.09	42.48
4237	NASDAQ	ONEQ	Fri, Jul 31, 2020	41.81	41.81	41.08	41.71
4236	NASDAQ	ONEQ	Thu, Jul 30, 2020	40.66	41.26	40.53	41.19
4235	NASDAQ	ONEQ	Wed, Jul 29, 2020	40.80	41.15	40.70	41.10
4234	NASDAQ	ONEQ	Tue, Jul 28, 2020	40.99	40.99	40.51	40.59
4233	NASDAQ	ONEQ	Mon, Jul 27, 2020	40.55	41.09	40.47	40.98
4232	NASDAQ	ONEQ	Fri, Jul 24, 2020	40.20	40.51	39.74	40.24
4231	NASDAQ	ONEQ	Thu, Jul 23, 2020	41.76	41.76	40.60	40.69
4230	NASDAQ	ONEQ	Wed, Jul 22, 2020	41.58	41.82	41.36	41.62
4229	NASDAQ	ONEQ	Tue, Jul 21, 2020	42.08	42.30	41.45	41.58
4228	NASDAQ	ONEQ	Mon, Jul 20, 2020	40.90	41.99	40.80	41.86
4227	NASDAQ	ONEQ	Fri, Jul 17, 2020	40.91	41.01	40.62	40.81
4226	NASDAQ	ONEQ	Thu, Jul 16, 2020	40.55	40.89	40.36	40.69
4225	NASDAQ	ONEQ	Wed, Jul 15, 2020	40.91	41.27	40.55	41.10
4224	NASDAQ	ONEQ	Tue, Jul 14, 2020	40.06	40.80	39.54	40.75
4223	NASDAQ	ONEQ	Mon, Jul 13, 2020	41.74	42.43	40.35	40.52
4222	NASDAQ	ONEQ	Fri, Jul 10, 2020	41.03	41.37	40.69	41.26
4221	NASDAQ	ONEQ	Thu, Jul 9, 2020	41.01	41.19	40.36	41.07
4220	NASDAQ	ONEQ	Wed, Jul 8, 2020	40.52	40.85	40.29	40.84
4219	NASDAQ	ONEQ	Tue, Jul 7, 2020	40.44	40.88	40.22	40.30
4218	NASDAQ	ONEQ	Mon, Jul 6, 2020	40.09	40.65	40.09	40.53
4217	NASDAQ	ONEQ	Thu, Jul 2, 2020	39.96	40.10	39.61	39.66
4216	NASDAQ	ONEQ	Wed, Jul 1, 2020	39.20	39.57	39.12	39.57
4215	NASDAQ	ONEQ	Tue, Jun 30, 2020	38.40	39.20	38.31	39.12
4214	NASDAQ	ONEQ	Mon, Jun 29, 2020	37.88	38.36	37.53	38.31
4213	NASDAQ	ONEQ	Fri, Jun 26, 2020	38.92	38.92	37.90	37.99
4212	NASDAQ	ONEQ	Thu, Jun 25, 2020	38.44	38.96	38.05	38.89
4211	NASDAQ	ONEQ	Wed, Jun 24, 2020	39.16	39.31	38.20	38.55
4210	NASDAQ	ONEQ	Tue, Jun 23, 2020	39.40	39.75	39.20	39.43
4209	NASDAQ	ONEQ	Mon, Jun 22, 2020	38.57	39.10	38.57	39.10
4208	NASDAQ	ONEQ	Fri, Jun 19, 2020	39.13	39.20	38.45	38.57
4207	NASDAQ	ONEQ	Thu, Jun 18, 2020	38.34	38.88	38.34	38.79
4206	NASDAQ	ONEQ	Wed, Jun 17, 2020	38.69	39.00	38.55	38.59
4205	NASDAQ	ONEQ	Tue, Jun 16, 2020	38.92	39.00	37.90	38.42
4204	NASDAQ	ONEQ	Mon, Jun 15, 2020	36.53	38.01	36.47	37.76
4203	NASDAQ	ONEQ	Fri, Jun 12, 2020	37.94	38.03	36.60	37.42
4202	NASDAQ	ONEQ	Thu, Jun 11, 2020	38.02	38.48	36.92	37.03
4201	NASDAQ	ONEQ	Wed, Jun 10, 2020	39.09	39.35	38.84	39.05
4200	NASDAQ	ONEQ	Tue, Jun 9, 2020	38.57	38.98	38.23	38.84
4199	NASDAQ	ONEQ	Mon, Jun 8, 2020	38.40	38.68	38.12	38.68
4198	NASDAQ	ONEQ	Fri, Jun 5, 2020	38.00	38.39	37.91	38.21
4197	NASDAQ	ONEQ	Thu, Jun 4, 2020	37.74	37.91	37.23	37.43
4196	NASDAQ	ONEQ	Wed, Jun 3, 2020	37.59	37.89	37.55	37.71
4195	NASDAQ	ONEQ	Tue, Jun 2, 2020	37.33	37.40	36.97	37.40
4194	NASDAQ	ONEQ	Mon, Jun 1, 2020	36.83	37.27	36.78	37.17
4193	NASDAQ	ONEQ	Fri, May 29, 2020	36.50	36.96	36.36	36.95
4192	NASDAQ	ONEQ	Thu, May 28, 2020	36.61	37.11	36.21	36.52
4191	NASDAQ	ONEQ	Wed, May 27, 2020	36.58	36.70	35.66	36.70
4190	NASDAQ	ONEQ	Tue, May 26, 2020	37.02	37.02	36.33	36.50
4189	NASDAQ	ONEQ	Fri, May 22, 2020	36.21	36.38	36.01	36.32
4188	NASDAQ	ONEQ	Thu, May 21, 2020	36.59	36.68	36.09	36.26
4187	NASDAQ	ONEQ	Wed, May 20, 2020	36.15	36.59	36.14	36.55
4186	NASDAQ	ONEQ	Tue, May 19, 2020	36.00	36.26	35.75	35.75
4185	NASDAQ	ONEQ	Mon, May 18, 2020	35.87	36.08	35.65	35.98
4184	NASDAQ	ONEQ	Fri, May 15, 2020	34.48	35.10	34.40	35.02
4183	NASDAQ	ONEQ	Thu, May 14, 2020	34.11	34.75	33.86	34.72
4182	NASDAQ	ONEQ	Wed, May 13, 2020	35.09	35.34	34.05	34.45
4181	NASDAQ	ONEQ	Tue, May 12, 2020	36.03	36.10	35.10	35.18
4180	NASDAQ	ONEQ	Mon, May 11, 2020	35.42	36.00	35.29	35.81
4179	NASDAQ	ONEQ	Fri, May 8, 2020	35.32	35.60	35.17	35.60
4178	NASDAQ	ONEQ	Thu, May 7, 2020	34.93	35.09	34.74	35.00
4177	NASDAQ	ONEQ	Wed, May 6, 2020	34.59	34.76	34.39	34.42
4176	NASDAQ	ONEQ	Tue, May 5, 2020	34.28	34.69	34.20	34.40
4175	NASDAQ	ONEQ	Mon, May 4, 2020	33.30	33.88	33.20	33.83
4174	NASDAQ	ONEQ	Fri, May 1, 2020	33.72	34.07	33.31	33.51
4173	NASDAQ	ONEQ	Thu, Apr 30, 2020	34.70	34.75	34.36	34.60
4172	NASDAQ	ONEQ	Wed, Apr 29, 2020	34.33	34.89	33.98	34.70
4171	NASDAQ	ONEQ	Tue, Apr 28, 2020	34.50	34.50	33.54	33.58
4170	NASDAQ	ONEQ	Mon, Apr 27, 2020	34.00	34.19	33.89	34.00
4169	NASDAQ	ONEQ	Fri, Apr 24, 2020	33.34	33.68	32.97	33.57
4168	NASDAQ	ONEQ	Thu, Apr 23, 2020	33.23	33.62	33.05	33.14
4167	NASDAQ	ONEQ	Wed, Apr 22, 2020	32.89	33.23	32.72	33.05
4166	NASDAQ	ONEQ	Tue, Apr 21, 2020	33.00	33.06	31.95	32.25
4165	NASDAQ	ONEQ	Mon, Apr 20, 2020	33.28	33.84	33.24	33.30
4164	NASDAQ	ONEQ	Fri, Apr 17, 2020	33.83	33.83	33.26	33.60
4163	NASDAQ	ONEQ	Thu, Apr 16, 2020	33.07	33.33	32.66	33.30
4162	NASDAQ	ONEQ	Wed, Apr 15, 2020	32.73	32.95	32.36	32.69
4161	NASDAQ	ONEQ	Tue, Apr 14, 2020	32.78	33.24	32.58	33.07
4160	NASDAQ	ONEQ	Mon, Apr 13, 2020	31.83	31.97	31.22	31.97
4159	NASDAQ	ONEQ	Thu, Apr 9, 2020	31.80	32.10	31.41	31.79
4158	NASDAQ	ONEQ	Wed, Apr 8, 2020	30.94	31.52	30.77	31.52
4157	NASDAQ	ONEQ	Tue, Apr 7, 2020	31.79	31.85	30.61	30.79
4156	NASDAQ	ONEQ	Mon, Apr 6, 2020	29.69	30.82	29.51	30.70
4155	NASDAQ	ONEQ	Fri, Apr 3, 2020	28.96	29.20	28.33	28.61
4154	NASDAQ	ONEQ	Thu, Apr 2, 2020	28.45	29.22	28.37	29.07
4153	NASDAQ	ONEQ	Wed, Apr 1, 2020	28.83	29.42	28.35	28.57
4152	NASDAQ	ONEQ	Tue, Mar 31, 2020	30.16	30.69	29.75	29.86
4151	NASDAQ	ONEQ	Mon, Mar 30, 2020	29.38	30.24	29.31	30.16
4150	NASDAQ	ONEQ	Fri, Mar 27, 2020	29.38	30.01	29.00	29.25
4149	NASDAQ	ONEQ	Thu, Mar 26, 2020	29.13	30.50	28.93	30.50
4148	NASDAQ	ONEQ	Wed, Mar 25, 2020	29.07	29.91	28.25	28.75
4147	NASDAQ	ONEQ	Tue, Mar 24, 2020	28.25	28.82	27.76	28.80
4146	NASDAQ	ONEQ	Mon, Mar 23, 2020	26.59	27.09	25.74	26.62
4145	NASDAQ	ONEQ	Fri, Mar 20, 2020	28.26	28.60	26.60	26.50
4144	NASDAQ	ONEQ	Thu, Mar 19, 2020	27.04	28.64	26.62	27.73
4143	NASDAQ	ONEQ	Wed, Mar 18, 2020	26.85	28.00	26.00	27.50
4142	NASDAQ	ONEQ	Tue, Mar 17, 2020	27.40	28.90	26.70	28.53
4141	NASDAQ	ONEQ	Mon, Mar 16, 2020	27.00	28.91	26.80	27.00
4140	NASDAQ	ONEQ	Fri, Mar 13, 2020	29.83	30.65	28.07	30.65
4139	NASDAQ	ONEQ	Thu, Mar 12, 2020	28.75	29.95	28.00	28.03
4138	NASDAQ	ONEQ	Wed, Mar 11, 2020	31.63	31.86	30.62	31.02
4137	NASDAQ	ONEQ	Tue, Mar 10, 2020	32.60	32.86	30.88	32.50
4136	NASDAQ	ONEQ	Mon, Mar 9, 2020	31.03	32.12	30.60	31.10
4135	NASDAQ	ONEQ	Fri, Mar 6, 2020	33.00	33.94	32.70	33.45
4134	NASDAQ	ONEQ	Thu, Mar 5, 2020	34.38	34.74	33.85	34.40
4133	NASDAQ	ONEQ	Wed, Mar 4, 2020	34.50	35.15	34.07	35.15
4132	NASDAQ	ONEQ	Tue, Mar 3, 2020	34.88	35.47	33.55	33.79
4131	NASDAQ	ONEQ	Mon, Mar 2, 2020	33.68	34.87	33.23	34.81
4130	NASDAQ	ONEQ	Fri, Feb 28, 2020	32.09	33.47	31.78	33.40
4129	NASDAQ	ONEQ	Thu, Feb 27, 2020	34.12	34.58	33.30	33.30
4128	NASDAQ	ONEQ	Wed, Feb 26, 2020	34.99	35.63	34.75	34.95
4127	NASDAQ	ONEQ	Tue, Feb 25, 2020	36.09	36.21	34.78	34.87
4126	NASDAQ	ONEQ	Mon, Feb 24, 2020	35.81	36.28	35.34	36.12
4125	NASDAQ	ONEQ	Fri, Feb 21, 2020	37.77	37.82	37.15	37.25
4124	NASDAQ	ONEQ	Thu, Feb 20, 2020	38.25	38.28	37.53	38.01
4123	NASDAQ	ONEQ	Wed, Feb 19, 2020	38.39	38.39	38.11	38.25
4122	NASDAQ	ONEQ	Tue, Feb 18, 2020	37.89	37.98	37.72	37.93
4121	NASDAQ	ONEQ	Fri, Feb 14, 2020	38.17	38.17	37.80	37.89
4120	NASDAQ	ONEQ	Thu, Feb 13, 2020	37.76	37.98	37.60	37.92
4119	NASDAQ	ONEQ	Wed, Feb 12, 2020	37.90	37.96	37.69	37.94
4118	NASDAQ	ONEQ	Tue, Feb 11, 2020	37.84	37.87	37.50	37.53
4117	NASDAQ	ONEQ	Mon, Feb 10, 2020	37.05	37.49	37.03	37.45
4116	NASDAQ	ONEQ	Fri, Feb 7, 2020	37.19	37.30	37.01	37.05
4115	NASDAQ	ONEQ	Thu, Feb 6, 2020	37.17	37.32	37.04	37.32
4114	NASDAQ	ONEQ	Wed, Feb 5, 2020	37.22	37.43	36.81	37.04
4113	NASDAQ	ONEQ	Tue, Feb 4, 2020	36.55	36.90	36.45	36.88
4112	NASDAQ	ONEQ	Mon, Feb 3, 2020	35.71	36.14	35.71	36.03
4111	NASDAQ	ONEQ	Fri, Jan 31, 2020	36.26	36.26	35.49	35.58
4110	NASDAQ	ONEQ	Thu, Jan 30, 2020	35.82	36.21	35.71	36.19
4109	NASDAQ	ONEQ	Wed, Jan 29, 2020	36.29	36.31	35.98	36.06
4108	NASDAQ	ONEQ	Tue, Jan 28, 2020	35.73	36.12	35.71	36.08
4107	NASDAQ	ONEQ	Mon, Jan 27, 2020	35.60	35.74	35.31	35.60
4106	NASDAQ	ONEQ	Fri, Jan 24, 2020	36.94	36.94	36.11	36.37
4105	NASDAQ	ONEQ	Thu, Jan 23, 2020	36.62	36.70	36.29	36.61
4104	NASDAQ	ONEQ	Wed, Jan 22, 2020	37.14	37.20	36.55	36.61
4103	NASDAQ	ONEQ	Tue, Jan 21, 2020	36.51	36.61	36.44	36.49
4102	NASDAQ	ONEQ	Fri, Jan 17, 2020	36.89	36.89	36.44	36.53
4101	NASDAQ	ONEQ	Thu, Jan 16, 2020	36.25	36.45	36.22	36.41
4100	NASDAQ	ONEQ	Wed, Jan 15, 2020	36.08	36.26	36.01	36.14
4099	NASDAQ	ONEQ	Tue, Jan 14, 2020	36.18	36.27	35.97	36.04
4098	NASDAQ	ONEQ	Mon, Jan 13, 2020	35.82	36.14	35.82	36.14
4097	NASDAQ	ONEQ	Fri, Jan 10, 2020	36.00	36.00	35.73	35.76
4096	NASDAQ	ONEQ	Thu, Jan 9, 2020	35.86	35.90	35.72	35.90
4095	NASDAQ	ONEQ	Wed, Jan 8, 2020	35.25	35.74	35.25	35.50
4094	NASDAQ	ONEQ	Tue, Jan 7, 2020	35.31	35.40	35.21	35.30
4093	NASDAQ	ONEQ	Mon, Jan 6, 2020	35.17	35.31	34.85	35.31
4092	NASDAQ	ONEQ	Fri, Jan 3, 2020	35.10	35.31	35.05	35.20
4091	NASDAQ	ONEQ	Thu, Jan 2, 2020	35.23	35.38	35.04	35.38
4090	NASDAQ	ONEQ	Tue, Dec 31, 2019	34.77	34.96	34.70	34.96
4089	NASDAQ	ONEQ	Mon, Dec 30, 2019	35.11	35.12	34.70	34.80
4088	NASDAQ	ONEQ	Fri, Dec 27, 2019	35.41	35.44	35.01	35.05
4087	NASDAQ	ONEQ	Thu, Dec 26, 2019	35.05	35.13	34.94	35.13
4086	NASDAQ	ONEQ	Tue, Dec 24, 2019	34.93	34.93	34.80	34.86
4085	NASDAQ	ONEQ	Mon, Dec 23, 2019	34.96	34.96	34.80	34.81
4084	NASDAQ	ONEQ	Fri, Dec 20, 2019	34.87	34.87	34.64	34.77
4083	NASDAQ	ONEQ	Thu, Dec 19, 2019	34.85	35.01	34.83	35.01
4082	NASDAQ	ONEQ	Wed, Dec 18, 2019	34.85	34.89	34.76	34.87
4081	NASDAQ	ONEQ	Tue, Dec 17, 2019	34.89	34.89	34.69	34.74
4080	NASDAQ	ONEQ	Mon, Dec 16, 2019	34.67	34.80	34.59	34.80
4079	NASDAQ	ONEQ	Fri, Dec 13, 2019	34.40	34.57	34.28	34.43
4078	NASDAQ	ONEQ	Thu, Dec 12, 2019	34.09	34.45	33.98	34.36
4077	NASDAQ	ONEQ	Wed, Dec 11, 2019	33.93	34.10	33.93	34.10
4076	NASDAQ	ONEQ	Tue, Dec 10, 2019	33.95	34.06	33.89	33.89
4075	NASDAQ	ONEQ	Mon, Dec 9, 2019	34.03	34.16	33.91	33.91
4074	NASDAQ	ONEQ	Fri, Dec 6, 2019	33.92	34.10	33.90	34.04
4073	NASDAQ	ONEQ	Thu, Dec 5, 2019	33.84	33.85	33.62	33.70
4072	NASDAQ	ONEQ	Wed, Dec 4, 2019	33.70	33.80	33.64	33.65
4071	NASDAQ	ONEQ	Tue, Dec 3, 2019	33.27	33.54	33.16	33.54
4070	NASDAQ	ONEQ	Mon, Dec 2, 2019	34.20	34.20	33.56	33.79
4069	NASDAQ	ONEQ	Fri, Nov 29, 2019	34.14	34.36	34.09	34.09
4068	NASDAQ	ONEQ	Wed, Nov 27, 2019	34.25	34.30	34.05	34.27
4067	NASDAQ	ONEQ	Tue, Nov 26, 2019	34.08	34.10	33.96	34.06
4066	NASDAQ	ONEQ	Mon, Nov 25, 2019	33.68	33.99	33.68	33.99
4065	NASDAQ	ONEQ	Fri, Nov 22, 2019	33.70	33.70	33.40	33.57
4064	NASDAQ	ONEQ	Thu, Nov 21, 2019	33.52	33.57	33.40	33.52
4063	NASDAQ	ONEQ	Wed, Nov 20, 2019	33.57	33.80	33.31	33.52
4062	NASDAQ	ONEQ	Tue, Nov 19, 2019	33.82	33.82	33.63	33.73
4061	NASDAQ	ONEQ	Mon, Nov 18, 2019	33.60	33.70	33.49	33.63
4060	NASDAQ	ONEQ	Fri, Nov 15, 2019	33.57	33.60	33.43	33.58
4059	NASDAQ	ONEQ	Thu, Nov 14, 2019	33.36	33.39	33.23	33.39
4058	NASDAQ	ONEQ	Wed, Nov 13, 2019	33.26	33.46	33.26	33.40
4057	NASDAQ	ONEQ	Tue, Nov 12, 2019	33.37	33.50	33.31	33.43
4056	NASDAQ	ONEQ	Mon, Nov 11, 2019	33.25	33.35	33.15	33.34
4055	NASDAQ	ONEQ	Fri, Nov 8, 2019	33.17	33.36	33.10	33.36
4054	NASDAQ	ONEQ	Thu, Nov 7, 2019	33.31	33.38	33.12	33.20
4053	NASDAQ	ONEQ	Wed, Nov 6, 2019	33.21	33.21	32.96	33.10
4052	NASDAQ	ONEQ	Tue, Nov 5, 2019	33.26	33.30	33.13	33.24
4051	NASDAQ	ONEQ	Mon, Nov 4, 2019	33.14	33.23	33.11	33.14
4050	NASDAQ	ONEQ	Fri, Nov 1, 2019	32.80	32.99	32.75	32.97
4049	NASDAQ	ONEQ	Thu, Oct 31, 2019	32.80	32.80	32.46	32.58
4048	NASDAQ	ONEQ	Wed, Oct 30, 2019	32.57	32.70	32.46	32.65
4047	NASDAQ	ONEQ	Tue, Oct 29, 2019	32.76	32.76	32.56	32.56
4046	NASDAQ	ONEQ	Mon, Oct 28, 2019	32.52	32.78	32.52	32.77
4045	NASDAQ	ONEQ	Fri, Oct 25, 2019	32.10	32.45	32.01	32.43
4044	NASDAQ	ONEQ	Thu, Oct 24, 2019	32.09	32.21	32.03	32.18
4043	NASDAQ	ONEQ	Wed, Oct 23, 2019	31.87	31.97	31.81	31.91
4042	NASDAQ	ONEQ	Tue, Oct 22, 2019	32.25	32.26	31.96	31.97
4041	NASDAQ	ONEQ	Mon, Oct 21, 2019	31.91	32.14	31.91	32.08
4040	NASDAQ	ONEQ	Fri, Oct 18, 2019	32.02	32.06	31.64	31.85
4039	NASDAQ	ONEQ	Thu, Oct 17, 2019	32.18	32.21	32.03	32.13
4038	NASDAQ	ONEQ	Wed, Oct 16, 2019	31.94	32.06	31.83	31.96
4037	NASDAQ	ONEQ	Tue, Oct 15, 2019	31.79	32.11	31.78	32.08
4036	NASDAQ	ONEQ	Mon, Oct 14, 2019	31.59	31.78	31.57	31.67
4035	NASDAQ	ONEQ	Fri, Oct 11, 2019	31.59	31.93	31.59	31.71
4034	NASDAQ	ONEQ	Thu, Oct 10, 2019	31.03	31.37	31.03	31.29
4033	NASDAQ	ONEQ	Wed, Oct 9, 2019	30.99	31.16	30.94	31.04
4032	NASDAQ	ONEQ	Tue, Oct 8, 2019	31.14	31.14	30.75	30.75
4031	NASDAQ	ONEQ	Mon, Oct 7, 2019	31.24	31.50	31.20	31.26
4030	NASDAQ	ONEQ	Fri, Oct 4, 2019	31.02	31.37	31.02	31.33
4029	NASDAQ	ONEQ	Thu, Oct 3, 2019	30.65	30.95	30.25	30.91
4028	NASDAQ	ONEQ	Wed, Oct 2, 2019	30.95	30.95	30.44	30.63
4027	NASDAQ	ONEQ	Tue, Oct 1, 2019	31.58	31.69	31.05	31.06
4026	NASDAQ	ONEQ	Mon, Sep 30, 2019	31.24	31.47	31.23	31.40
4025	NASDAQ	ONEQ	Fri, Sep 27, 2019	31.57	31.60	31.01	31.19
4024	NASDAQ	ONEQ	Thu, Sep 26, 2019	31.66	31.68	31.39	31.59
4023	NASDAQ	ONEQ	Wed, Sep 25, 2019	31.34	31.80	31.15	31.75
4022	NASDAQ	ONEQ	Tue, Sep 24, 2019	31.91	32.03	31.33	31.40
4021	NASDAQ	ONEQ	Mon, Sep 23, 2019	31.85	31.92	31.78	31.84
4020	NASDAQ	ONEQ	Fri, Sep 20, 2019	32.20	32.21	31.77	31.85
4019	NASDAQ	ONEQ	Thu, Sep 19, 2019	32.21	32.44	32.19	32.20
4018	NASDAQ	ONEQ	Wed, Sep 18, 2019	32.15	32.22	31.85	32.18
4017	NASDAQ	ONEQ	Tue, Sep 17, 2019	32.07	32.26	32.05	32.26
4016	NASDAQ	ONEQ	Mon, Sep 16, 2019	31.96	32.15	31.93	32.15
4015	NASDAQ	ONEQ	Fri, Sep 13, 2019	32.20	32.31	32.17	32.23
4014	NASDAQ	ONEQ	Thu, Sep 12, 2019	32.35	32.47	32.23	32.25
4013	NASDAQ	ONEQ	Wed, Sep 11, 2019	31.83	32.16	31.81	32.14
4012	NASDAQ	ONEQ	Tue, Sep 10, 2019	31.79	31.82	31.54	31.80
4011	NASDAQ	ONEQ	Mon, Sep 9, 2019	31.97	32.00	31.72	31.80
4010	NASDAQ	ONEQ	Fri, Sep 6, 2019	31.95	32.03	31.88	31.89
4009	NASDAQ	ONEQ	Thu, Sep 5, 2019	31.75	32.02	31.68	31.95
4008	NASDAQ	ONEQ	Wed, Sep 4, 2019	31.23	31.40	31.17	31.40
4007	NASDAQ	ONEQ	Tue, Sep 3, 2019	31.11	31.20	30.88	30.97
4006	NASDAQ	ONEQ	Fri, Aug 30, 2019	31.58	31.58	31.15	31.34
4005	NASDAQ	ONEQ	Thu, Aug 29, 2019	31.25	31.45	31.16	31.35
4004	NASDAQ	ONEQ	Wed, Aug 28, 2019	30.67	30.93	30.55	30.90
4003	NASDAQ	ONEQ	Tue, Aug 27, 2019	31.06	31.10	30.65	30.81
4002	NASDAQ	ONEQ	Mon, Aug 26, 2019	30.77	30.90	30.63	30.88
4001	NASDAQ	ONEQ	Fri, Aug 23, 2019	31.33	31.47	30.44	30.51
4000	NASDAQ	ONEQ	Thu, Aug 22, 2019	31.57	31.66	31.21	31.45
3999	NASDAQ	ONEQ	Wed, Aug 21, 2019	31.57	31.62	31.46	31.55
3998	NASDAQ	ONEQ	Tue, Aug 20, 2019	31.49	31.50	31.28	31.28
3997	NASDAQ	ONEQ	Mon, Aug 19, 2019	31.50	31.59	31.37	31.52
3996	NASDAQ	ONEQ	Fri, Aug 16, 2019	30.72	31.09	30.72	31.04
3995	NASDAQ	ONEQ	Thu, Aug 15, 2019	30.65	30.99	30.38	30.59
3994	NASDAQ	ONEQ	Wed, Aug 14, 2019	30.99	31.08	30.50	30.56
3993	NASDAQ	ONEQ	Tue, Aug 13, 2019	30.84	31.67	30.84	31.48
3992	NASDAQ	ONEQ	Mon, Aug 12, 2019	31.10	31.15	30.81	30.90
3991	NASDAQ	ONEQ	Fri, Aug 9, 2019	31.43	31.56	31.07	31.32
3990	NASDAQ	ONEQ	Thu, Aug 8, 2019	31.06	31.60	31.06	31.60
3989	NASDAQ	ONEQ	Wed, Aug 7, 2019	30.45	30.91	30.25	30.87
3988	NASDAQ	ONEQ	Tue, Aug 6, 2019	30.63	30.82	30.40	30.81
3987	NASDAQ	ONEQ	Mon, Aug 5, 2019	30.71	31.08	30.11	30.34
3986	NASDAQ	ONEQ	Fri, Aug 2, 2019	31.65	31.74	31.25	31.49
3985	NASDAQ	ONEQ	Thu, Aug 1, 2019	32.11	32.67	31.75	31.87
3984	NASDAQ	ONEQ	Wed, Jul 31, 2019	32.64	32.64	31.88	32.17
3983	NASDAQ	ONEQ	Tue, Jul 30, 2019	32.44	32.62	32.35	32.55
3982	NASDAQ	ONEQ	Mon, Jul 29, 2019	32.75	32.75	32.42	32.62
3981	NASDAQ	ONEQ	Fri, Jul 26, 2019	32.53	32.76	32.53	32.75
3980	NASDAQ	ONEQ	Thu, Jul 25, 2019	32.64	32.64	32.38	32.38
3979	NASDAQ	ONEQ	Wed, Jul 24, 2019	32.29	32.73	32.29	32.69
3978	NASDAQ	ONEQ	Tue, Jul 23, 2019	32.41	32.41	32.21	32.37
3977	NASDAQ	ONEQ	Mon, Jul 22, 2019	32.05	32.26	32.05	32.22
3976	NASDAQ	ONEQ	Fri, Jul 19, 2019	32.44	32.44	32.04	32.04
3975	NASDAQ	ONEQ	Thu, Jul 18, 2019	32.04	32.26	31.98	32.23
3974	NASDAQ	ONEQ	Wed, Jul 17, 2019	32.42	32.42	32.18	32.20
3973	NASDAQ	ONEQ	Tue, Jul 16, 2019	32.38	32.45	32.28	32.30
3972	NASDAQ	ONEQ	Mon, Jul 15, 2019	32.42	32.50	32.38	32.43
3971	NASDAQ	ONEQ	Fri, Jul 12, 2019	32.20	32.39	32.20	32.39
3970	NASDAQ	ONEQ	Thu, Jul 11, 2019	32.32	32.32	32.13	32.24
3969	NASDAQ	ONEQ	Wed, Jul 10, 2019	32.12	32.35	32.12	32.23
3968	NASDAQ	ONEQ	Tue, Jul 9, 2019	31.61	32.03	31.61	31.97
3967	NASDAQ	ONEQ	Mon, Jul 8, 2019	31.95	31.95	31.75	31.87
3966	NASDAQ	ONEQ	Fri, Jul 5, 2019	31.92	32.14	31.84	32.07
3965	NASDAQ	ONEQ	Wed, Jul 3, 2019	31.89	32.11	31.89	32.11
3964	NASDAQ	ONEQ	Tue, Jul 2, 2019	31.83	31.86	31.69	31.86
3963	NASDAQ	ONEQ	Mon, Jul 1, 2019	32.00	32.00	31.66	31.75
3962	NASDAQ	ONEQ	Fri, Jun 28, 2019	31.41	31.49	31.30	31.47
3961	NASDAQ	ONEQ	Thu, Jun 27, 2019	31.13	31.32	31.13	31.28
3960	NASDAQ	ONEQ	Wed, Jun 26, 2019	31.21	31.32	31.07	31.12
3959	NASDAQ	ONEQ	Tue, Jun 25, 2019	31.47	31.47	30.93	31.01
3958	NASDAQ	ONEQ	Mon, Jun 24, 2019	31.54	31.57	31.45	31.47
3957	NASDAQ	ONEQ	Fri, Jun 21, 2019	31.66	31.70	31.47	31.53
3956	NASDAQ	ONEQ	Thu, Jun 20, 2019	31.80	31.87	31.51	31.69
3955	NASDAQ	ONEQ	Wed, Jun 19, 2019	31.43	31.50	31.24	31.49
3954	NASDAQ	ONEQ	Tue, Jun 18, 2019	31.15	31.54	31.13	31.36
3953	NASDAQ	ONEQ	Mon, Jun 17, 2019	30.75	30.98	30.75	30.86
3952	NASDAQ	ONEQ	Fri, Jun 14, 2019	30.82	30.82	30.66	30.70
3951	NASDAQ	ONEQ	Thu, Jun 13, 2019	30.87	30.92	30.73	30.89
3950	NASDAQ	ONEQ	Wed, Jun 12, 2019	30.79	30.80	30.64	30.67
3949	NASDAQ	ONEQ	Tue, Jun 11, 2019	31.10	31.16	30.72	30.77
3948	NASDAQ	ONEQ	Mon, Jun 10, 2019	30.72	31.09	30.70	30.80
3947	NASDAQ	ONEQ	Fri, Jun 7, 2019	30.17	30.57	30.15	30.46
3946	NASDAQ	ONEQ	Thu, Jun 6, 2019	29.86	30.03	29.72	30.01
3945	NASDAQ	ONEQ	Wed, Jun 5, 2019	29.86	29.86	29.52	29.78
3944	NASDAQ	ONEQ	Tue, Jun 4, 2019	29.12	29.63	29.04	29.60
3943	NASDAQ	ONEQ	Mon, Jun 3, 2019	29.32	29.34	28.68	28.81
3942	NASDAQ	ONEQ	Fri, May 31, 2019	29.46	29.53	29.28	29.29
3941	NASDAQ	ONEQ	Thu, May 30, 2019	29.70	29.85	29.61	29.77
3940	NASDAQ	ONEQ	Wed, May 29, 2019	29.81	29.81	29.50	29.66
3939	NASDAQ	ONEQ	Tue, May 28, 2019	30.13	30.25	29.88	29.93
3938	NASDAQ	ONEQ	Fri, May 24, 2019	30.09	30.25	30.00	30.00
3937	NASDAQ	ONEQ	Thu, May 23, 2019	30.17	30.18	29.83	29.99
3936	NASDAQ	ONEQ	Wed, May 22, 2019	30.49	30.62	30.44	30.50
3935	NASDAQ	ONEQ	Tue, May 21, 2019	30.53	30.69	30.50	30.59
3934	NASDAQ	ONEQ	Mon, May 20, 2019	30.42	30.48	30.20	30.30
3933	NASDAQ	ONEQ	Fri, May 17, 2019	30.81	31.15	30.72	30.75
3932	NASDAQ	ONEQ	Thu, May 16, 2019	30.75	31.26	30.75	31.07
3931	NASDAQ	ONEQ	Wed, May 15, 2019	30.27	30.80	30.22	30.77
3930	NASDAQ	ONEQ	Tue, May 14, 2019	30.22	30.57	30.12	30.39
3929	NASDAQ	ONEQ	Mon, May 13, 2019	30.48	30.50	29.95	30.08
3928	NASDAQ	ONEQ	Fri, May 10, 2019	30.91	31.22	30.49	31.13
3927	NASDAQ	ONEQ	Thu, May 9, 2019	30.99	31.16	30.63	31.09
3926	NASDAQ	ONEQ	Wed, May 8, 2019	31.17	31.45	31.14	31.25
3925	NASDAQ	ONEQ	Tue, May 7, 2019	31.61	31.75	31.04	31.32
3924	NASDAQ	ONEQ	Mon, May 6, 2019	31.53	31.95	31.45	31.94
3923	NASDAQ	ONEQ	Fri, May 3, 2019	31.71	32.07	31.71	32.03
3922	NASDAQ	ONEQ	Thu, May 2, 2019	31.63	31.80	31.33	31.54
3921	NASDAQ	ONEQ	Wed, May 1, 2019	31.98	32.00	31.60	31.63
3920	NASDAQ	ONEQ	Tue, Apr 30, 2019	31.86	31.88	31.56	31.82
3919	NASDAQ	ONEQ	Mon, Apr 29, 2019	31.98	32.08	31.93	32.02
3918	NASDAQ	ONEQ	Fri, Apr 26, 2019	31.82	31.93	31.62	31.93
3917	NASDAQ	ONEQ	Thu, Apr 25, 2019	31.91	31.94	31.72	31.85
3916	NASDAQ	ONEQ	Wed, Apr 24, 2019	31.90	31.93	31.75	31.81
3915	NASDAQ	ONEQ	Tue, Apr 23, 2019	31.45	31.87	31.45	31.84
3914	NASDAQ	ONEQ	Mon, Apr 22, 2019	31.29	31.46	31.22	31.44
3913	NASDAQ	ONEQ	Thu, Apr 18, 2019	31.41	31.41	31.18	31.38
3912	NASDAQ	ONEQ	Wed, Apr 17, 2019	31.49	31.56	31.27	31.35
3911	NASDAQ	ONEQ	Tue, Apr 16, 2019	31.31	31.44	31.30	31.38
3910	NASDAQ	ONEQ	Mon, Apr 15, 2019	31.29	31.35	31.12	31.30
3909	NASDAQ	ONEQ	Fri, Apr 12, 2019	31.24	31.33	31.21	31.29
3908	NASDAQ	ONEQ	Thu, Apr 11, 2019	31.23	31.24	31.10	31.13
3907	NASDAQ	ONEQ	Wed, Apr 10, 2019	31.04	31.23	31.04	31.23
3906	NASDAQ	ONEQ	Tue, Apr 9, 2019	31.11	31.13	30.96	30.96
3905	NASDAQ	ONEQ	Mon, Apr 8, 2019	31.11	31.19	30.93	31.19
3904	NASDAQ	ONEQ	Fri, Apr 5, 2019	31.04	31.15	31.00	31.14
3903	NASDAQ	ONEQ	Thu, Apr 4, 2019	30.98	31.04	30.75	30.94
3902	NASDAQ	ONEQ	Wed, Apr 3, 2019	30.90	31.09	30.85	30.90
3901	NASDAQ	ONEQ	Tue, Apr 2, 2019	30.68	30.77	30.60	30.76
3900	NASDAQ	ONEQ	Mon, Apr 1, 2019	30.57	30.68	30.45	30.68
3899	NASDAQ	ONEQ	Fri, Mar 29, 2019	30.25	30.29	30.12	30.27
3898	NASDAQ	ONEQ	Thu, Mar 28, 2019	29.94	30.09	29.83	30.04
3897	NASDAQ	ONEQ	Wed, Mar 27, 2019	30.18	30.18	29.67	29.89
3896	NASDAQ	ONEQ	Tue, Mar 26, 2019	30.16	30.31	29.96	30.12
3895	NASDAQ	ONEQ	Mon, Mar 25, 2019	29.85	30.02	29.73	29.91
3894	NASDAQ	ONEQ	Fri, Mar 22, 2019	30.68	30.68	29.95	30.00
3893	NASDAQ	ONEQ	Thu, Mar 21, 2019	30.26	30.78	30.25	30.74
3892	NASDAQ	ONEQ	Wed, Mar 20, 2019	30.32	30.47	30.10	30.31
3891	NASDAQ	ONEQ	Tue, Mar 19, 2019	30.40	30.44	30.18	30.28
3890	NASDAQ	ONEQ	Mon, Mar 18, 2019	30.15	30.30	30.07	30.23
3889	NASDAQ	ONEQ	Fri, Mar 15, 2019	30.05	30.24	30.02	30.10
3888	NASDAQ	ONEQ	Thu, Mar 14, 2019	30.10	30.10	29.97	29.98
3887	NASDAQ	ONEQ	Wed, Mar 13, 2019	29.95	30.16	29.90	30.03
3886	NASDAQ	ONEQ	Tue, Mar 12, 2019	29.80	29.90	29.71	29.80
3885	NASDAQ	ONEQ	Mon, Mar 11, 2019	29.23	29.70	29.18	29.70
3884	NASDAQ	ONEQ	Fri, Mar 8, 2019	28.78	29.08	28.72	29.07
3883	NASDAQ	ONEQ	Thu, Mar 7, 2019	29.42	29.42	29.03	29.11
3882	NASDAQ	ONEQ	Wed, Mar 6, 2019	29.72	29.75	29.45	29.45
3881	NASDAQ	ONEQ	Tue, Mar 5, 2019	29.72	29.81	29.63	29.80
3880	NASDAQ	ONEQ	Mon, Mar 4, 2019	29.99	30.00	29.44	29.76
3879	NASDAQ	ONEQ	Fri, Mar 1, 2019	29.80	29.83	29.61	29.81
3878	NASDAQ	ONEQ	Thu, Feb 28, 2019	29.61	29.70	29.49	29.54
3877	NASDAQ	ONEQ	Wed, Feb 27, 2019	29.51	29.67	29.40	29.61
3876	NASDAQ	ONEQ	Tue, Feb 26, 2019	29.55	29.71	29.54	29.61
3875	NASDAQ	ONEQ	Mon, Feb 25, 2019	29.78	29.85	29.62	29.62
3874	NASDAQ	ONEQ	Fri, Feb 22, 2019	29.38	29.54	29.36	29.54
3873	NASDAQ	ONEQ	Thu, Feb 21, 2019	29.37	29.39	29.18	29.25
3872	NASDAQ	ONEQ	Wed, Feb 20, 2019	29.43	29.50	29.28	29.41
3871	NASDAQ	ONEQ	Tue, Feb 19, 2019	29.28	29.48	29.25	29.38
3870	NASDAQ	ONEQ	Fri, Feb 15, 2019	29.31	29.39	29.19	29.29
3869	NASDAQ	ONEQ	Thu, Feb 14, 2019	28.97	29.24	28.96	29.14
3868	NASDAQ	ONEQ	Wed, Feb 13, 2019	29.14	29.28	29.08	29.11
3867	NASDAQ	ONEQ	Tue, Feb 12, 2019	28.89	29.11	28.83	29.10
3866	NASDAQ	ONEQ	Mon, Feb 11, 2019	28.75	28.79	28.63	28.71
3865	NASDAQ	ONEQ	Fri, Feb 8, 2019	28.32	28.62	28.29	28.60
3864	NASDAQ	ONEQ	Thu, Feb 7, 2019	28.80	28.80	28.38	28.59
3863	NASDAQ	ONEQ	Wed, Feb 6, 2019	29.03	29.06	28.81	28.90
3862	NASDAQ	ONEQ	Tue, Feb 5, 2019	28.84	29.04	28.80	29.01
3861	NASDAQ	ONEQ	Mon, Feb 4, 2019	28.41	28.78	28.41	28.78
3860	NASDAQ	ONEQ	Fri, Feb 1, 2019	28.45	28.62	28.38	28.46
3859	NASDAQ	ONEQ	Thu, Jan 31, 2019	28.25	28.60	28.25	28.55
3858	NASDAQ	ONEQ	Wed, Jan 30, 2019	27.74	28.20	27.68	28.11
3857	NASDAQ	ONEQ	Tue, Jan 29, 2019	27.75	27.77	27.48	27.55
3856	NASDAQ	ONEQ	Mon, Jan 28, 2019	27.81	27.81	27.53	27.77
3855	NASDAQ	ONEQ	Fri, Jan 25, 2019	27.93	28.13	27.85	28.02
3854	NASDAQ	ONEQ	Thu, Jan 24, 2019	27.63	27.72	27.55	27.68
3853	NASDAQ	ONEQ	Wed, Jan 23, 2019	27.69	27.77	27.29	27.52
3852	NASDAQ	ONEQ	Tue, Jan 22, 2019	27.90	27.93	27.34	27.57
3851	NASDAQ	ONEQ	Fri, Jan 18, 2019	28.00	28.18	27.82	28.06
3850	NASDAQ	ONEQ	Thu, Jan 17, 2019	27.53	27.86	27.47	27.77
3849	NASDAQ	ONEQ	Wed, Jan 16, 2019	27.57	27.75	27.53	27.59
3848	NASDAQ	ONEQ	Tue, Jan 15, 2019	27.14	27.51	27.12	27.47
3847	NASDAQ	ONEQ	Mon, Jan 14, 2019	27.09	27.15	26.90	27.04
3846	NASDAQ	ONEQ	Fri, Jan 11, 2019	27.24	27.31	27.12	27.28
3845	NASDAQ	ONEQ	Thu, Jan 10, 2019	27.10	27.36	26.92	27.35
3844	NASDAQ	ONEQ	Wed, Jan 9, 2019	27.17	27.35	27.04	27.22
3843	NASDAQ	ONEQ	Tue, Jan 8, 2019	26.97	27.08	26.65	27.04
3842	NASDAQ	ONEQ	Mon, Jan 7, 2019	26.47	26.87	26.40	26.75
3841	NASDAQ	ONEQ	Fri, Jan 4, 2019	25.72	26.46	25.65	26.35
3840	NASDAQ	ONEQ	Thu, Jan 3, 2019	25.80	25.87	25.32	25.32
3839	NASDAQ	ONEQ	Wed, Jan 2, 2019	25.77	26.22	25.58	26.08
3838	NASDAQ	ONEQ	Mon, Dec 31, 2018	26.00	26.06	25.77	26.00
3837	NASDAQ	ONEQ	Fri, Dec 28, 2018	25.89	26.21	25.58	25.84
3836	NASDAQ	ONEQ	Thu, Dec 27, 2018	25.36	25.80	24.85	25.80
3835	NASDAQ	ONEQ	Wed, Dec 26, 2018	24.49	25.71	24.32	25.70
3834	NASDAQ	ONEQ	Mon, Dec 24, 2018	24.55	24.88	24.30	24.30
3833	NASDAQ	ONEQ	Fri, Dec 21, 2018	25.61	25.79	24.72	24.80
3832	NASDAQ	ONEQ	Thu, Dec 20, 2018	26.03	26.19	25.33	25.62
3831	NASDAQ	ONEQ	Wed, Dec 19, 2018	26.60	26.95	25.87	26.05
3830	NASDAQ	ONEQ	Tue, Dec 18, 2018	26.73	26.92	26.46	26.64
3829	NASDAQ	ONEQ	Mon, Dec 17, 2018	27.08	27.20	26.38	26.53
3828	NASDAQ	ONEQ	Fri, Dec 14, 2018	27.50	27.62	27.14	27.15
3827	NASDAQ	ONEQ	Thu, Dec 13, 2018	28.20	28.20	27.66	27.78
3826	NASDAQ	ONEQ	Wed, Dec 12, 2018	27.95	28.26	27.87	27.87
3825	NASDAQ	ONEQ	Tue, Dec 11, 2018	27.90	27.98	27.42	27.65
3824	NASDAQ	ONEQ	Mon, Dec 10, 2018	27.28	27.62	27.04	27.56
3823	NASDAQ	ONEQ	Fri, Dec 7, 2018	28.18	28.32	27.29	27.41
3822	NASDAQ	ONEQ	Thu, Dec 6, 2018	27.51	28.23	27.43	28.23
3821	NASDAQ	ONEQ	Tue, Dec 4, 2018	29.17	29.17	28.10	28.12
3820	NASDAQ	ONEQ	Mon, Dec 3, 2018	29.43	29.58	29.03	29.24
3819	NASDAQ	ONEQ	Fri, Nov 30, 2018	28.53	28.78	28.47	28.77
3818	NASDAQ	ONEQ	Thu, Nov 29, 2018	28.59	28.73	28.38	28.54
3817	NASDAQ	ONEQ	Wed, Nov 28, 2018	28.00	28.61	27.83	28.61
3816	NASDAQ	ONEQ	Tue, Nov 27, 2018	27.72	27.90	27.57	27.78
3815	NASDAQ	ONEQ	Mon, Nov 26, 2018	27.55	27.80	27.47	27.77
3814	NASDAQ	ONEQ	Fri, Nov 23, 2018	27.22	27.42	27.07	27.27
3813	NASDAQ	ONEQ	Wed, Nov 21, 2018	27.43	27.57	27.28	27.33
3812	NASDAQ	ONEQ	Tue, Nov 20, 2018	27.08	27.43	26.78	27.12
3811	NASDAQ	ONEQ	Mon, Nov 19, 2018	28.31	28.37	27.53	27.57
3810	NASDAQ	ONEQ	Fri, Nov 16, 2018	28.21	28.56	28.17	28.46
3809	NASDAQ	ONEQ	Thu, Nov 15, 2018	27.98	28.53	27.80	28.41
3808	NASDAQ	ONEQ	Wed, Nov 14, 2018	28.43	28.59	27.86	28.03
3807	NASDAQ	ONEQ	Tue, Nov 13, 2018	28.34	28.72	28.20	28.28
3806	NASDAQ	ONEQ	Mon, Nov 12, 2018	28.94	28.94	28.23	28.25
3805	NASDAQ	ONEQ	Fri, Nov 9, 2018	29.27	29.29	28.86	29.10
3804	NASDAQ	ONEQ	Thu, Nov 8, 2018	29.65	29.68	29.47	29.57
3803	NASDAQ	ONEQ	Wed, Nov 7, 2018	29.26	29.72	29.19	29.70
3802	NASDAQ	ONEQ	Tue, Nov 6, 2018	28.66	29.04	28.66	28.89
3801	NASDAQ	ONEQ	Mon, Nov 5, 2018	28.89	28.89	28.43	28.75
3800	NASDAQ	ONEQ	Fri, Nov 2, 2018	29.15	29.29	28.64	28.84
3799	NASDAQ	ONEQ	Thu, Nov 1, 2018	28.78	29.20	28.52	29.20
3798	NASDAQ	ONEQ	Wed, Oct 31, 2018	28.50	28.97	28.50	28.64
3797	NASDAQ	ONEQ	Tue, Oct 30, 2018	27.53	28.07	27.50	28.06
3796	NASDAQ	ONEQ	Mon, Oct 29, 2018	28.49	28.60	27.19	27.69
3795	NASDAQ	ONEQ	Fri, Oct 26, 2018	27.81	28.54	27.69	28.06
3794	NASDAQ	ONEQ	Thu, Oct 25, 2018	28.24	28.85	28.13	28.68
3793	NASDAQ	ONEQ	Wed, Oct 24, 2018	29.09	29.11	27.89	27.91
3792	NASDAQ	ONEQ	Tue, Oct 23, 2018	28.80	29.26	28.49	29.14
3791	NASDAQ	ONEQ	Mon, Oct 22, 2018	29.36	29.45	29.11	29.26
3790	NASDAQ	ONEQ	Fri, Oct 19, 2018	29.56	29.68	29.07	29.17
3789	NASDAQ	ONEQ	Thu, Oct 18, 2018	29.91	29.91	29.28	29.35
3788	NASDAQ	ONEQ	Wed, Oct 17, 2018	30.14	30.14	29.64	29.99
3787	NASDAQ	ONEQ	Tue, Oct 16, 2018	29.36	30.02	29.33	30.00
3786	NASDAQ	ONEQ	Mon, Oct 15, 2018	29.42	29.42	28.99	29.14
3785	NASDAQ	ONEQ	Fri, Oct 12, 2018	29.39	29.45	28.89	29.41
3784	NASDAQ	ONEQ	Thu, Oct 11, 2018	28.93	29.33	28.42	28.73
3783	NASDAQ	ONEQ	Wed, Oct 10, 2018	30.27	30.27	29.13	29.17
3782	NASDAQ	ONEQ	Tue, Oct 9, 2018	30.23	30.55	30.23	30.31
3781	NASDAQ	ONEQ	Mon, Oct 8, 2018	30.49	30.53	30.03	30.32
3780	NASDAQ	ONEQ	Fri, Oct 5, 2018	30.91	30.97	30.23	30.52
3779	NASDAQ	ONEQ	Thu, Oct 4, 2018	31.34	31.34	30.77	30.91
3778	NASDAQ	ONEQ	Wed, Oct 3, 2018	31.43	31.58	31.41	31.48
3777	NASDAQ	ONEQ	Tue, Oct 2, 2018	31.46	31.56	31.34	31.38
3776	NASDAQ	ONEQ	Mon, Oct 1, 2018	31.72	31.77	31.43	31.49
3775	NASDAQ	ONEQ	Fri, Sep 28, 2018	31.49	31.61	31.45	31.56
3774	NASDAQ	ONEQ	Thu, Sep 27, 2018	31.35	31.63	31.35	31.53
3773	NASDAQ	ONEQ	Wed, Sep 26, 2018	31.40	31.62	31.30	31.32
3772	NASDAQ	ONEQ	Tue, Sep 25, 2018	31.33	31.40	31.28	31.38
3771	NASDAQ	ONEQ	Mon, Sep 24, 2018	31.16	31.33	31.06	31.33
3770	NASDAQ	ONEQ	Fri, Sep 21, 2018	31.58	31.59	31.29	31.32
3769	NASDAQ	ONEQ	Thu, Sep 20, 2018	31.33	31.54	31.33	31.52
3768	NASDAQ	ONEQ	Wed, Sep 19, 2018	31.23	31.31	31.10	31.22
3767	NASDAQ	ONEQ	Tue, Sep 18, 2018	31.02	31.34	31.02	31.25
3766	NASDAQ	ONEQ	Mon, Sep 17, 2018	31.48	31.48	31.03	31.03
3765	NASDAQ	ONEQ	Fri, Sep 14, 2018	31.50	31.58	31.35	31.50
3764	NASDAQ	ONEQ	Thu, Sep 13, 2018	31.30	31.54	31.30	31.45
3763	NASDAQ	ONEQ	Wed, Sep 12, 2018	31.25	31.26	31.00	31.23
3762	NASDAQ	ONEQ	Tue, Sep 11, 2018	31.10	31.34	30.96	31.29
3761	NASDAQ	ONEQ	Mon, Sep 10, 2018	31.21	31.21	31.00	31.13
3760	NASDAQ	ONEQ	Fri, Sep 7, 2018	31.05	31.25	30.91	31.06
3759	NASDAQ	ONEQ	Thu, Sep 6, 2018	31.43	31.43	30.99	31.14
3758	NASDAQ	ONEQ	Wed, Sep 5, 2018	31.70	31.74	31.28	31.39
3757	NASDAQ	ONEQ	Tue, Sep 4, 2018	31.90	31.90	31.59	31.77
3756	NASDAQ	ONEQ	Fri, Aug 31, 2018	31.78	31.89	31.76	31.86
3755	NASDAQ	ONEQ	Thu, Aug 30, 2018	31.82	31.93	31.70	31.78
3754	NASDAQ	ONEQ	Wed, Aug 29, 2018	31.55	31.83	31.55	31.82
3753	NASDAQ	ONEQ	Tue, Aug 28, 2018	31.50	31.59	31.49	31.55
3752	NASDAQ	ONEQ	Mon, Aug 27, 2018	31.24	31.50	31.24	31.47
3751	NASDAQ	ONEQ	Fri, Aug 24, 2018	31.08	31.21	31.07	31.19
3750	NASDAQ	ONEQ	Thu, Aug 23, 2018	31.00	31.13	30.92	30.95
3749	NASDAQ	ONEQ	Wed, Aug 22, 2018	30.78	31.01	30.78	30.99
3748	NASDAQ	ONEQ	Tue, Aug 21, 2018	30.87	31.02	30.82	30.90
3747	NASDAQ	ONEQ	Mon, Aug 20, 2018	30.82	30.82	30.62	30.74
3746	NASDAQ	ONEQ	Fri, Aug 17, 2018	30.65	30.76	30.48	30.73
3745	NASDAQ	ONEQ	Thu, Aug 16, 2018	30.79	30.83	30.62	30.65
3744	NASDAQ	ONEQ	Wed, Aug 15, 2018	30.66	30.74	30.40	30.57
3743	NASDAQ	ONEQ	Tue, Aug 14, 2018	30.86	30.93	30.70	30.91
3742	NASDAQ	ONEQ	Mon, Aug 13, 2018	30.88	30.94	30.66	30.72
3741	NASDAQ	ONEQ	Fri, Aug 10, 2018	30.76	30.88	30.70	30.77
3740	NASDAQ	ONEQ	Thu, Aug 9, 2018	30.90	31.08	30.90	30.98
3739	NASDAQ	ONEQ	Wed, Aug 8, 2018	30.95	31.01	30.89	30.97
3738	NASDAQ	ONEQ	Tue, Aug 7, 2018	30.89	30.99	30.89	30.95
3737	NASDAQ	ONEQ	Mon, Aug 6, 2018	30.75	30.86	30.65	30.84
3736	NASDAQ	ONEQ	Fri, Aug 3, 2018	30.71	30.72	30.57	30.68
3735	NASDAQ	ONEQ	Thu, Aug 2, 2018	30.02	30.62	30.02	30.59
3734	NASDAQ	ONEQ	Wed, Aug 1, 2018	30.24	30.32	30.09	30.25
3733	NASDAQ	ONEQ	Tue, Jul 31, 2018	30.13	30.24	29.92	30.13
3732	NASDAQ	ONEQ	Mon, Jul 30, 2018	30.42	30.42	29.86	29.98
3731	NASDAQ	ONEQ	Fri, Jul 27, 2018	31.00	31.00	30.24	30.37
3730	NASDAQ	ONEQ	Thu, Jul 26, 2018	30.85	30.93	30.76	30.81
3729	NASDAQ	ONEQ	Wed, Jul 25, 2018	30.81	31.14	30.78	31.14
3728	NASDAQ	ONEQ	Tue, Jul 24, 2018	31.06	31.10	30.66	30.80
3727	NASDAQ	ONEQ	Mon, Jul 23, 2018	30.68	30.79	30.55	30.78
3726	NASDAQ	ONEQ	Fri, Jul 20, 2018	30.81	30.85	30.68	30.69
3725	NASDAQ	ONEQ	Thu, Jul 19, 2018	30.77	30.81	30.67	30.73
3724	NASDAQ	ONEQ	Wed, Jul 18, 2018	30.87	30.87	30.69	30.84
3723	NASDAQ	ONEQ	Tue, Jul 17, 2018	30.40	30.84	30.37	30.82
3722	NASDAQ	ONEQ	Mon, Jul 16, 2018	30.67	30.75	30.57	30.61
3721	NASDAQ	ONEQ	Fri, Jul 13, 2018	30.73	30.76	30.65	30.72
3720	NASDAQ	ONEQ	Thu, Jul 12, 2018	30.47	30.68	30.40	30.67
3719	NASDAQ	ONEQ	Wed, Jul 11, 2018	30.17	30.40	30.16	30.27
3718	NASDAQ	ONEQ	Tue, Jul 10, 2018	30.50	30.51	30.34	30.46
3717	NASDAQ	ONEQ	Mon, Jul 9, 2018	30.36	30.43	30.22	30.43
3716	NASDAQ	ONEQ	Fri, Jul 6, 2018	29.84	30.17	29.77	30.15
3715	NASDAQ	ONEQ	Thu, Jul 5, 2018	29.64	29.75	29.45	29.75
3714	NASDAQ	ONEQ	Tue, Jul 3, 2018	29.82	29.82	29.43	29.45
3713	NASDAQ	ONEQ	Mon, Jul 2, 2018	29.29	29.68	29.17	29.68
3712	NASDAQ	ONEQ	Fri, Jun 29, 2018	29.60	29.67	29.46	29.47
3711	NASDAQ	ONEQ	Thu, Jun 28, 2018	29.20	29.47	29.09	29.40
3710	NASDAQ	ONEQ	Wed, Jun 27, 2018	29.74	29.83	29.18	29.19
3709	NASDAQ	ONEQ	Tue, Jun 26, 2018	29.56	29.77	29.51	29.64
3708	NASDAQ	ONEQ	Mon, Jun 25, 2018	30.03	30.03	29.33	29.54
3707	NASDAQ	ONEQ	Fri, Jun 22, 2018	30.37	30.37	30.11	30.16
3706	NASDAQ	ONEQ	Thu, Jun 21, 2018	30.60	30.60	30.19	30.25
3705	NASDAQ	ONEQ	Wed, Jun 20, 2018	30.47	30.59	30.40	30.52
3704	NASDAQ	ONEQ	Tue, Jun 19, 2018	30.04	30.29	29.94	30.28
3703	NASDAQ	ONEQ	Mon, Jun 18, 2018	30.24	30.37	30.12	30.35
3702	NASDAQ	ONEQ	Fri, Jun 15, 2018	30.31	30.40	30.22	30.39
3701	NASDAQ	ONEQ	Thu, Jun 14, 2018	30.39	30.52	30.35	30.51
3700	NASDAQ	ONEQ	Wed, Jun 13, 2018	30.40	30.45	30.20	30.24
3699	NASDAQ	ONEQ	Tue, Jun 12, 2018	30.21	30.29	30.12	30.29
3698	NASDAQ	ONEQ	Mon, Jun 11, 2018	30.08	30.17	30.03	30.10
3697	NASDAQ	ONEQ	Fri, Jun 8, 2018	29.94	30.07	29.87	30.06
3696	NASDAQ	ONEQ	Thu, Jun 7, 2018	30.27	30.27	29.85	30.01
3695	NASDAQ	ONEQ	Wed, Jun 6, 2018	30.10	30.22	29.95	30.22
3694	NASDAQ	ONEQ	Tue, Jun 5, 2018	29.93	30.03	29.87	30.01
3693	NASDAQ	ONEQ	Mon, Jun 4, 2018	29.75	29.88	29.69	29.86
3692	NASDAQ	ONEQ	Fri, Jun 1, 2018	29.35	29.67	29.35	29.67
3691	NASDAQ	ONEQ	Thu, May 31, 2018	29.30	29.45	29.20	29.25
3690	NASDAQ	ONEQ	Wed, May 30, 2018	29.24	29.36	29.17	29.33
3689	NASDAQ	ONEQ	Tue, May 29, 2018	29.16	29.19	28.90	29.07
3688	NASDAQ	ONEQ	Fri, May 25, 2018	29.19	29.27	29.10	29.21
3687	NASDAQ	ONEQ	Thu, May 24, 2018	29.21	29.21	28.92	29.17
3686	NASDAQ	ONEQ	Wed, May 23, 2018	28.77	29.17	28.77	29.17
3685	NASDAQ	ONEQ	Tue, May 22, 2018	29.15	29.18	29.00	29.00
3684	NASDAQ	ONEQ	Mon, May 21, 2018	29.10	29.18	28.96	29.05
3683	NASDAQ	ONEQ	Fri, May 18, 2018	28.83	29.00	28.83	28.90
3682	NASDAQ	ONEQ	Thu, May 17, 2018	29.02	29.17	28.89	29.01
3681	NASDAQ	ONEQ	Wed, May 16, 2018	28.90	29.11	28.87	29.05
3680	NASDAQ	ONEQ	Tue, May 15, 2018	28.97	28.97	28.73	28.87
3679	NASDAQ	ONEQ	Mon, May 14, 2018	29.16	29.27	29.06	29.11
3678	NASDAQ	ONEQ	Fri, May 11, 2018	29.03	29.11	28.92	29.04
3677	NASDAQ	ONEQ	Thu, May 10, 2018	28.90	29.09	28.88	29.06
3676	NASDAQ	ONEQ	Wed, May 9, 2018	28.62	28.82	28.52	28.77
3675	NASDAQ	ONEQ	Tue, May 8, 2018	28.52	28.55	28.37	28.50
3674	NASDAQ	ONEQ	Mon, May 7, 2018	28.44	28.60	28.39	28.52
3673	NASDAQ	ONEQ	Fri, May 4, 2018	27.73	28.35	27.72	28.27
3672	NASDAQ	ONEQ	Thu, May 3, 2018	27.78	27.89	27.45	27.79
3671	NASDAQ	ONEQ	Wed, May 2, 2018	28.08	28.13	27.84	27.84
3670	NASDAQ	ONEQ	Tue, May 1, 2018	27.62	27.97	27.62	27.97
3669	NASDAQ	ONEQ	Mon, Apr 30, 2018	28.00	28.13	27.76	27.77
3668	NASDAQ	ONEQ	Fri, Apr 27, 2018	28.26	28.26	27.86	27.91
3667	NASDAQ	ONEQ	Thu, Apr 26, 2018	27.80	28.02	27.71	27.94
3666	NASDAQ	ONEQ	Wed, Apr 25, 2018	27.45	27.56	27.18	27.51
3665	NASDAQ	ONEQ	Tue, Apr 24, 2018	28.14	28.14	27.37	27.52
3664	NASDAQ	ONEQ	Mon, Apr 23, 2018	28.21	28.25	27.86	27.99
3663	NASDAQ	ONEQ	Fri, Apr 20, 2018	28.43	28.43	27.99	28.06
3662	NASDAQ	ONEQ	Thu, Apr 19, 2018	28.45	28.59	28.32	28.45
3661	NASDAQ	ONEQ	Wed, Apr 18, 2018	28.68	28.72	28.51	28.64
3660	NASDAQ	ONEQ	Tue, Apr 17, 2018	28.41	28.63	28.31	28.58
3659	NASDAQ	ONEQ	Mon, Apr 16, 2018	28.10	28.17	27.93	28.09
3658	NASDAQ	ONEQ	Fri, Apr 13, 2018	28.11	28.17	27.78	27.90
3657	NASDAQ	ONEQ	Thu, Apr 12, 2018	27.91	28.11	27.88	28.03
3656	NASDAQ	ONEQ	Wed, Apr 11, 2018	27.62	27.95	27.62	27.74
3655	NASDAQ	ONEQ	Tue, Apr 10, 2018	27.61	27.93	27.54	27.84
3654	NASDAQ	ONEQ	Mon, Apr 9, 2018	27.38	27.74	27.26	27.27
3653	NASDAQ	ONEQ	Fri, Apr 6, 2018	27.43	27.73	26.99	27.15
3652	NASDAQ	ONEQ	Thu, Apr 5, 2018	27.95	27.95	27.61	27.82
3651	NASDAQ	ONEQ	Wed, Apr 4, 2018	26.69	27.69	26.69	27.69
3650	NASDAQ	ONEQ	Tue, Apr 3, 2018	27.20	27.32	26.80	27.24
3649	NASDAQ	ONEQ	Mon, Apr 2, 2018	27.51	27.51	26.73	26.94
3648	NASDAQ	ONEQ	Thu, Mar 29, 2018	27.45	27.90	27.22	27.69
3647	NASDAQ	ONEQ	Wed, Mar 28, 2018	27.38	27.57	27.07	27.23
3646	NASDAQ	ONEQ	Tue, Mar 27, 2018	28.52	28.52	27.29	27.47
3645	NASDAQ	ONEQ	Mon, Mar 26, 2018	27.98	28.29	27.50	28.28
3644	NASDAQ	ONEQ	Fri, Mar 23, 2018	27.96	28.18	27.38	27.42
3643	NASDAQ	ONEQ	Thu, Mar 22, 2018	28.45	28.61	28.06	28.06
3642	NASDAQ	ONEQ	Wed, Mar 21, 2018	28.86	29.06	28.68	28.79
3641	NASDAQ	ONEQ	Tue, Mar 20, 2018	28.84	28.92	28.76	28.85
3640	NASDAQ	ONEQ	Mon, Mar 19, 2018	29.17	29.17	28.55	28.79
3639	NASDAQ	ONEQ	Fri, Mar 16, 2018	29.42	29.45	29.32	29.33
3638	NASDAQ	ONEQ	Thu, Mar 15, 2018	29.38	29.54	29.28	29.38
3637	NASDAQ	ONEQ	Wed, Mar 14, 2018	29.63	29.64	29.35	29.45
3636	NASDAQ	ONEQ	Tue, Mar 13, 2018	29.93	29.98	29.40	29.49
3635	NASDAQ	ONEQ	Mon, Mar 12, 2018	29.78	29.87	29.68	29.79
3634	NASDAQ	ONEQ	Fri, Mar 9, 2018	29.32	29.65	29.32	29.65
3633	NASDAQ	ONEQ	Thu, Mar 8, 2018	29.10	29.17	29.02	29.14
3632	NASDAQ	ONEQ	Wed, Mar 7, 2018	28.62	29.05	28.62	29.03
3631	NASDAQ	ONEQ	Tue, Mar 6, 2018	28.84	28.96	28.71	28.93
3630	NASDAQ	ONEQ	Mon, Mar 5, 2018	28.43	28.83	28.29	28.77
3629	NASDAQ	ONEQ	Fri, Mar 2, 2018	27.80	28.51	27.80	28.48
3628	NASDAQ	ONEQ	Thu, Mar 1, 2018	28.50	28.67	27.92	28.19
3627	NASDAQ	ONEQ	Wed, Feb 28, 2018	28.96	28.98	28.55	28.56
3626	NASDAQ	ONEQ	Tue, Feb 27, 2018	29.18	29.18	28.78	28.78
3625	NASDAQ	ONEQ	Mon, Feb 26, 2018	28.95	29.13	28.80	29.11
3624	NASDAQ	ONEQ	Fri, Feb 23, 2018	28.53	28.78	28.40	28.78
3623	NASDAQ	ONEQ	Thu, Feb 22, 2018	28.50	28.55	28.22	28.30
3622	NASDAQ	ONEQ	Wed, Feb 21, 2018	28.53	28.80	28.32	28.32
3621	NASDAQ	ONEQ	Tue, Feb 20, 2018	28.37	28.64	28.30	28.42
3620	NASDAQ	ONEQ	Fri, Feb 16, 2018	28.65	28.68	28.37	28.45
3619	NASDAQ	ONEQ	Thu, Feb 15, 2018	28.36	28.49	27.98	28.49
3618	NASDAQ	ONEQ	Wed, Feb 14, 2018	27.43	28.06	27.39	28.04
3617	NASDAQ	ONEQ	Tue, Feb 13, 2018	27.37	27.55	27.22	27.50
3616	NASDAQ	ONEQ	Mon, Feb 12, 2018	27.23	27.51	26.99	27.39
3615	NASDAQ	ONEQ	Fri, Feb 9, 2018	26.87	27.09	26.00	26.94
3614	NASDAQ	ONEQ	Thu, Feb 8, 2018	27.76	27.76	26.57	26.57
3613	NASDAQ	ONEQ	Wed, Feb 7, 2018	27.93	28.08	27.66	27.66
3612	NASDAQ	ONEQ	Tue, Feb 6, 2018	26.86	27.95	26.64	27.90
3611	NASDAQ	ONEQ	Mon, Feb 5, 2018	28.05	28.50	27.28	27.36
3610	NASDAQ	ONEQ	Fri, Feb 2, 2018	28.75	28.84	28.38	28.40
3609	NASDAQ	ONEQ	Thu, Feb 1, 2018	28.90	29.19	28.84	29.02
3608	NASDAQ	ONEQ	Wed, Jan 31, 2018	29.23	29.24	28.97	29.10
3607	NASDAQ	ONEQ	Tue, Jan 30, 2018	29.02	29.17	28.94	29.06
3606	NASDAQ	ONEQ	Mon, Jan 29, 2018	29.44	29.44	29.27	29.32
3605	NASDAQ	ONEQ	Fri, Jan 26, 2018	29.25	29.45	29.17	29.45
3604	NASDAQ	ONEQ	Thu, Jan 25, 2018	29.32	29.32	29.01	29.10
3603	NASDAQ	ONEQ	Wed, Jan 24, 2018	29.40	29.40	28.96	29.13
3602	NASDAQ	ONEQ	Tue, Jan 23, 2018	29.13	29.31	29.13	29.30
3601	NASDAQ	ONEQ	Mon, Jan 22, 2018	28.83	29.08	28.79	29.08
3600	NASDAQ	ONEQ	Fri, Jan 19, 2018	28.72	28.79	28.66	28.76
3599	NASDAQ	ONEQ	Thu, Jan 18, 2018	28.70	28.72	28.58	28.64
3598	NASDAQ	ONEQ	Wed, Jan 17, 2018	28.53	28.69	28.39	28.66
3597	NASDAQ	ONEQ	Tue, Jan 16, 2018	28.70	28.78	28.27	28.36
3596	NASDAQ	ONEQ	Fri, Jan 12, 2018	28.41	28.50	28.30	28.50
3595	NASDAQ	ONEQ	Thu, Jan 11, 2018	28.19	28.31	28.10	28.31
3594	NASDAQ	ONEQ	Wed, Jan 10, 2018	28.11	28.11	27.93	28.08
3593	NASDAQ	ONEQ	Tue, Jan 9, 2018	28.21	28.21	28.07	28.12
3592	NASDAQ	ONEQ	Mon, Jan 8, 2018	28.07	28.12	27.97	28.11
3591	NASDAQ	ONEQ	Fri, Jan 5, 2018	27.96	28.03	27.80	28.02
3590	NASDAQ	ONEQ	Thu, Jan 4, 2018	27.91	27.91	27.75	27.80
3589	NASDAQ	ONEQ	Wed, Jan 3, 2018	27.61	27.75	27.57	27.73
3588	NASDAQ	ONEQ	Tue, Jan 2, 2018	27.28	27.50	27.18	27.50
3587	NASDAQ	ONEQ	Fri, Dec 29, 2017	27.33	27.33	27.11	27.11
3586	NASDAQ	ONEQ	Thu, Dec 28, 2017	27.37	27.37	27.23	27.28
3585	NASDAQ	ONEQ	Wed, Dec 27, 2017	27.21	27.30	27.21	27.24
3584	NASDAQ	ONEQ	Tue, Dec 26, 2017	27.29	27.29	27.18	27.23
3583	NASDAQ	ONEQ	Fri, Dec 22, 2017	27.41	27.41	27.27	27.34
3582	NASDAQ	ONEQ	Thu, Dec 21, 2017	27.44	27.45	27.32	27.37
3581	NASDAQ	ONEQ	Wed, Dec 20, 2017	27.45	27.45	27.24	27.33
3580	NASDAQ	ONEQ	Tue, Dec 19, 2017	27.49	27.49	27.30	27.36
3579	NASDAQ	ONEQ	Mon, Dec 18, 2017	27.41	27.49	27.41	27.48
3578	NASDAQ	ONEQ	Fri, Dec 15, 2017	27.03	27.27	27.01	27.22
3577	NASDAQ	ONEQ	Thu, Dec 14, 2017	27.18	27.19	26.99	27.03
3576	NASDAQ	ONEQ	Wed, Dec 13, 2017	27.16	27.18	27.07	27.11
3575	NASDAQ	ONEQ	Tue, Dec 12, 2017	27.12	27.12	27.01	27.05
3574	NASDAQ	ONEQ	Mon, Dec 11, 2017	27.01	27.10	26.96	27.08
3573	NASDAQ	ONEQ	Fri, Dec 8, 2017	27.02	27.07	26.90	26.94
3572	NASDAQ	ONEQ	Thu, Dec 7, 2017	26.70	26.87	26.70	26.83
3571	NASDAQ	ONEQ	Wed, Dec 6, 2017	26.49	26.71	26.42	26.68
3570	NASDAQ	ONEQ	Tue, Dec 5, 2017	26.66	26.90	26.58	26.66
3569	NASDAQ	ONEQ	Mon, Dec 4, 2017	27.25	27.25	26.66	26.69
3568	NASDAQ	ONEQ	Fri, Dec 1, 2017	27.02	27.04	26.56	26.96
3567	NASDAQ	ONEQ	Thu, Nov 30, 2017	27.00	27.10	26.95	27.07
3566	NASDAQ	ONEQ	Wed, Nov 29, 2017	27.27	27.27	26.77	26.88
3565	NASDAQ	ONEQ	Tue, Nov 28, 2017	27.13	27.22	27.03	27.21
3564	NASDAQ	ONEQ	Mon, Nov 27, 2017	27.12	27.14	27.03	27.09
3563	NASDAQ	ONEQ	Fri, Nov 24, 2017	27.10	27.12	27.05	27.12
3562	NASDAQ	ONEQ	Wed, Nov 22, 2017	27.06	27.06	27.00	27.05
3561	NASDAQ	ONEQ	Tue, Nov 21, 2017	26.91	27.06	26.86	27.01
3560	NASDAQ	ONEQ	Mon, Nov 20, 2017	26.78	26.79	26.67	26.73
3559	NASDAQ	ONEQ	Fri, Nov 17, 2017	26.76	26.76	26.67	26.70
3558	NASDAQ	ONEQ	Thu, Nov 16, 2017	26.51	26.77	26.50	26.74
3557	NASDAQ	ONEQ	Wed, Nov 15, 2017	26.40	26.45	26.21	26.40
3556	NASDAQ	ONEQ	Tue, Nov 14, 2017	26.55	26.55	26.40	26.53
3555	NASDAQ	ONEQ	Mon, Nov 13, 2017	26.54	26.60	26.45	26.59
3554	NASDAQ	ONEQ	Fri, Nov 10, 2017	26.53	26.57	26.47	26.56
3553	NASDAQ	ONEQ	Thu, Nov 9, 2017	26.54	26.57	26.28	26.56
3552	NASDAQ	ONEQ	Wed, Nov 8, 2017	26.63	26.70	26.59	26.70
3551	NASDAQ	ONEQ	Tue, Nov 7, 2017	26.76	26.76	26.57	26.62
3550	NASDAQ	ONEQ	Mon, Nov 6, 2017	26.63	26.71	26.63	26.71
3549	NASDAQ	ONEQ	Fri, Nov 3, 2017	26.56	26.60	26.41	26.60
3548	NASDAQ	ONEQ	Thu, Nov 2, 2017	26.42	26.42	26.27	26.42
3547	NASDAQ	ONEQ	Wed, Nov 1, 2017	26.61	26.61	26.32	26.42
3546	NASDAQ	ONEQ	Tue, Oct 31, 2017	26.45	26.50	26.36	26.46
3545	NASDAQ	ONEQ	Mon, Oct 30, 2017	26.36	26.44	26.27	26.35
3544	NASDAQ	ONEQ	Fri, Oct 27, 2017	26.10	26.37	26.06	26.35
3543	NASDAQ	ONEQ	Thu, Oct 26, 2017	25.79	25.87	25.75	25.80
3542	NASDAQ	ONEQ	Wed, Oct 25, 2017	25.87	25.92	25.63	25.81
3541	NASDAQ	ONEQ	Tue, Oct 24, 2017	25.99	25.99	25.86	25.94
3540	NASDAQ	ONEQ	Mon, Oct 23, 2017	26.14	26.14	25.87	25.91
3539	NASDAQ	ONEQ	Fri, Oct 20, 2017	26.05	26.11	26.04	26.06
3538	NASDAQ	ONEQ	Thu, Oct 19, 2017	25.97	25.97	25.77	25.95
3537	NASDAQ	ONEQ	Wed, Oct 18, 2017	26.08	26.08	26.00	26.05
3536	NASDAQ	ONEQ	Tue, Oct 17, 2017	26.12	26.12	25.98	26.04
3535	NASDAQ	ONEQ	Mon, Oct 16, 2017	26.05	26.05	25.98	26.03
3534	NASDAQ	ONEQ	Fri, Oct 13, 2017	25.95	25.99	25.94	25.97
3533	NASDAQ	ONEQ	Thu, Oct 12, 2017	25.96	25.96	25.86	25.91
3532	NASDAQ	ONEQ	Wed, Oct 11, 2017	25.95	25.95	25.87	25.94
3531	NASDAQ	ONEQ	Tue, Oct 10, 2017	25.93	25.93	25.79	25.88
3530	NASDAQ	ONEQ	Mon, Oct 9, 2017	25.96	25.96	25.84	25.85
3529	NASDAQ	ONEQ	Fri, Oct 6, 2017	25.77	25.90	25.77	25.89
3528	NASDAQ	ONEQ	Thu, Oct 5, 2017	25.80	25.89	25.72	25.88
3527	NASDAQ	ONEQ	Wed, Oct 4, 2017	25.65	25.71	25.62	25.69
3526	NASDAQ	ONEQ	Tue, Oct 3, 2017	25.61	25.67	25.60	25.66
3525	NASDAQ	ONEQ	Mon, Oct 2, 2017	25.65	25.65	25.47	25.61
3524	NASDAQ	ONEQ	Fri, Sep 29, 2017	25.42	25.53	25.40	25.52
3523	NASDAQ	ONEQ	Thu, Sep 28, 2017	25.34	25.36	25.25	25.36
3522	NASDAQ	ONEQ	Wed, Sep 27, 2017	25.20	25.42	25.16	25.37
3521	NASDAQ	ONEQ	Tue, Sep 26, 2017	25.08	25.14	25.01	25.07
3520	NASDAQ	ONEQ	Mon, Sep 25, 2017	25.20	25.20	24.92	25.04
3519	NASDAQ	ONEQ	Fri, Sep 22, 2017	25.20	25.26	25.16	25.21
3518	NASDAQ	ONEQ	Thu, Sep 21, 2017	25.37	25.37	25.18	25.26
3517	NASDAQ	ONEQ	Wed, Sep 20, 2017	25.40	25.40	25.20	25.38
3516	NASDAQ	ONEQ	Tue, Sep 19, 2017	25.39	25.41	25.32	25.39
3515	NASDAQ	ONEQ	Mon, Sep 18, 2017	25.39	25.45	25.30	25.36
3514	NASDAQ	ONEQ	Fri, Sep 15, 2017	25.17	25.36	25.16	25.33
3513	NASDAQ	ONEQ	Thu, Sep 14, 2017	25.33	25.40	25.29	25.32
3512	NASDAQ	ONEQ	Wed, Sep 13, 2017	25.40	25.42	25.33	25.42
3511	NASDAQ	ONEQ	Tue, Sep 12, 2017	25.39	25.40	25.32	25.40
3510	NASDAQ	ONEQ	Mon, Sep 11, 2017	25.26	25.33	25.23	25.32
3509	NASDAQ	ONEQ	Fri, Sep 8, 2017	25.25	25.25	25.00	25.06
3508	NASDAQ	ONEQ	Thu, Sep 7, 2017	25.24	25.24	25.13	25.18
3507	NASDAQ	ONEQ	Wed, Sep 6, 2017	25.13	25.21	25.04	25.18
3506	NASDAQ	ONEQ	Tue, Sep 5, 2017	25.37	25.37	24.95	25.13
3505	NASDAQ	ONEQ	Fri, Sep 1, 2017	25.40	25.40	25.28	25.36
3504	NASDAQ	ONEQ	Thu, Aug 31, 2017	25.17	25.33	25.14	25.32
3503	NASDAQ	ONEQ	Wed, Aug 30, 2017	24.78	25.10	24.78	25.08
3502	NASDAQ	ONEQ	Tue, Aug 29, 2017	24.60	24.85	24.51	24.82
3501	NASDAQ	ONEQ	Mon, Aug 28, 2017	24.68	24.74	24.67	24.72
3500	NASDAQ	ONEQ	Fri, Aug 25, 2017	24.72	24.80	24.64	24.68
3499	NASDAQ	ONEQ	Thu, Aug 24, 2017	24.70	24.79	24.60	24.71
3498	NASDAQ	ONEQ	Wed, Aug 23, 2017	24.61	24.75	24.61	24.70
3497	NASDAQ	ONEQ	Tue, Aug 22, 2017	24.50	24.80	24.50	24.78
3496	NASDAQ	ONEQ	Mon, Aug 21, 2017	24.44	24.49	24.31	24.47
3495	NASDAQ	ONEQ	Fri, Aug 18, 2017	24.55	24.61	24.36	24.49
3494	NASDAQ	ONEQ	Thu, Aug 17, 2017	24.90	24.94	24.50	24.51
3493	NASDAQ	ONEQ	Wed, Aug 16, 2017	25.02	25.07	24.90	24.97
3492	NASDAQ	ONEQ	Tue, Aug 15, 2017	25.10	25.10	24.90	24.95
3491	NASDAQ	ONEQ	Mon, Aug 14, 2017	24.86	24.95	24.82	24.95
3490	NASDAQ	ONEQ	Fri, Aug 11, 2017	24.46	24.64	24.46	24.62
3489	NASDAQ	ONEQ	Thu, Aug 10, 2017	24.78	24.88	24.43	24.47
3488	NASDAQ	ONEQ	Wed, Aug 9, 2017	24.82	24.98	24.74	24.95
3487	NASDAQ	ONEQ	Tue, Aug 8, 2017	25.10	25.25	24.98	25.03
3486	NASDAQ	ONEQ	Mon, Aug 7, 2017	25.08	25.11	25.00	25.11
3485	NASDAQ	ONEQ	Fri, Aug 4, 2017	24.93	25.02	24.92	24.99
3484	NASDAQ	ONEQ	Thu, Aug 3, 2017	24.96	25.02	24.91	24.94
3483	NASDAQ	ONEQ	Wed, Aug 2, 2017	25.20	25.20	24.82	24.99
3482	NASDAQ	ONEQ	Tue, Aug 1, 2017	25.07	25.09	24.95	25.03
3481	NASDAQ	ONEQ	Mon, Jul 31, 2017	25.20	25.20	24.94	24.98
3480	NASDAQ	ONEQ	Fri, Jul 28, 2017	24.99	25.08	24.95	25.08
3479	NASDAQ	ONEQ	Thu, Jul 27, 2017	25.38	25.40	24.82	25.06
3478	NASDAQ	ONEQ	Wed, Jul 26, 2017	25.30	25.30	25.23	25.26
3477	NASDAQ	ONEQ	Tue, Jul 25, 2017	25.31	25.31	25.13	25.23
3476	NASDAQ	ONEQ	Mon, Jul 24, 2017	25.22	25.24	25.07	25.24
3475	NASDAQ	ONEQ	Fri, Jul 21, 2017	25.08	25.13	25.04	25.12
3474	NASDAQ	ONEQ	Thu, Jul 20, 2017	25.20	25.20	25.03	25.15
3473	NASDAQ	ONEQ	Wed, Jul 19, 2017	25.00	25.11	24.98	25.09
3472	NASDAQ	ONEQ	Tue, Jul 18, 2017	24.90	24.94	24.71	24.94
3471	NASDAQ	ONEQ	Mon, Jul 17, 2017	24.90	24.90	24.80	24.82
3470	NASDAQ	ONEQ	Fri, Jul 14, 2017	24.77	24.83	24.68	24.82
3469	NASDAQ	ONEQ	Thu, Jul 13, 2017	24.65	24.68	24.57	24.66
3468	NASDAQ	ONEQ	Wed, Jul 12, 2017	24.47	24.64	24.47	24.62
3467	NASDAQ	ONEQ	Tue, Jul 11, 2017	24.29	24.36	24.18	24.35
3466	NASDAQ	ONEQ	Mon, Jul 10, 2017	24.10	24.30	24.10	24.30
3465	NASDAQ	ONEQ	Fri, Jul 7, 2017	23.93	24.20	23.93	24.19
3464	NASDAQ	ONEQ	Thu, Jul 6, 2017	23.99	24.05	23.92	23.95
3463	NASDAQ	ONEQ	Wed, Jul 5, 2017	24.10	24.21	23.98	24.19
3462	NASDAQ	ONEQ	Mon, Jul 3, 2017	24.27	24.27	24.02	24.05
3461	NASDAQ	ONEQ	Fri, Jun 30, 2017	24.08	24.23	24.08	24.16
3460	NASDAQ	ONEQ	Thu, Jun 29, 2017	24.47	24.47	23.95	24.18
3459	NASDAQ	ONEQ	Wed, Jun 28, 2017	24.18	24.50	24.17	24.50
3458	NASDAQ	ONEQ	Tue, Jun 27, 2017	24.47	24.49	24.16	24.18
3457	NASDAQ	ONEQ	Mon, Jun 26, 2017	24.83	24.83	24.50	24.57
3456	NASDAQ	ONEQ	Fri, Jun 23, 2017	24.54	24.65	24.44	24.65
3455	NASDAQ	ONEQ	Thu, Jun 22, 2017	24.57	24.60	24.47	24.53
3454	NASDAQ	ONEQ	Wed, Jun 21, 2017	24.32	24.50	24.32	24.50
3453	NASDAQ	ONEQ	Tue, Jun 20, 2017	24.51	24.52	24.34	24.35
3452	NASDAQ	ONEQ	Mon, Jun 19, 2017	24.46	24.53	24.38	24.53
3451	NASDAQ	ONEQ	Fri, Jun 16, 2017	24.31	24.31	24.08	24.21
3450	NASDAQ	ONEQ	Thu, Jun 15, 2017	24.23	24.32	24.08	24.32
3449	NASDAQ	ONEQ	Wed, Jun 14, 2017	24.63	24.63	24.26	24.45
3448	NASDAQ	ONEQ	Tue, Jun 13, 2017	24.49	24.54	24.35	24.52
3447	NASDAQ	ONEQ	Mon, Jun 12, 2017	24.36	24.36	24.10	24.30
3446	NASDAQ	ONEQ	Fri, Jun 9, 2017	25.03	25.03	24.20	24.49
3445	NASDAQ	ONEQ	Thu, Jun 8, 2017	24.93	24.93	24.75	24.93
3444	NASDAQ	ONEQ	Wed, Jun 7, 2017	24.85	24.85	24.73	24.84
3443	NASDAQ	ONEQ	Tue, Jun 6, 2017	24.80	24.85	24.71	24.75
3442	NASDAQ	ONEQ	Mon, Jun 5, 2017	24.89	24.89	24.82	24.82
3441	NASDAQ	ONEQ	Fri, Jun 2, 2017	24.80	24.89	24.68	24.87
3440	NASDAQ	ONEQ	Thu, Jun 1, 2017	24.46	24.63	24.46	24.63
3439	NASDAQ	ONEQ	Wed, May 31, 2017	24.56	24.56	24.28	24.46
3438	NASDAQ	ONEQ	Tue, May 30, 2017	24.59	24.59	24.45	24.46
3437	NASDAQ	ONEQ	Fri, May 26, 2017	24.53	24.53	24.44	24.49
3436	NASDAQ	ONEQ	Thu, May 25, 2017	24.43	24.50	24.36	24.47
3435	NASDAQ	ONEQ	Wed, May 24, 2017	24.30	24.31	24.19	24.31
3434	NASDAQ	ONEQ	Tue, May 23, 2017	24.34	24.34	24.15	24.21
3433	NASDAQ	ONEQ	Mon, May 22, 2017	24.13	24.18	24.07	24.18
3432	NASDAQ	ONEQ	Fri, May 19, 2017	24.06	24.09	23.97	23.99
3431	NASDAQ	ONEQ	Thu, May 18, 2017	23.76	23.95	23.69	23.88
3430	NASDAQ	ONEQ	Wed, May 17, 2017	24.10	24.16	23.66	23.69
3429	NASDAQ	ONEQ	Tue, May 16, 2017	24.32	24.33	24.20	24.33
3428	NASDAQ	ONEQ	Mon, May 15, 2017	24.15	24.24	24.13	24.24
3427	NASDAQ	ONEQ	Fri, May 12, 2017	24.12	24.13	24.05	24.12
3426	NASDAQ	ONEQ	Thu, May 11, 2017	24.13	24.13	23.94	24.12
3425	NASDAQ	ONEQ	Wed, May 10, 2017	24.13	24.15	24.05	24.15
3424	NASDAQ	ONEQ	Tue, May 9, 2017	24.17	24.17	24.05	24.11
3423	NASDAQ	ONEQ	Mon, May 8, 2017	24.14	24.14	23.96	24.02
3422	NASDAQ	ONEQ	Fri, May 5, 2017	24.09	24.09	23.90	24.04
3421	NASDAQ	ONEQ	Thu, May 4, 2017	23.98	23.98	23.85	23.94
3420	NASDAQ	ONEQ	Wed, May 3, 2017	24.02	24.02	23.85	23.89
3419	NASDAQ	ONEQ	Tue, May 2, 2017	24.12	24.12	23.94	24.01
3418	NASDAQ	ONEQ	Mon, May 1, 2017	23.91	24.04	23.90	24.01
3417	NASDAQ	ONEQ	Fri, Apr 28, 2017	23.90	23.90	23.78	23.83
3416	NASDAQ	ONEQ	Thu, Apr 27, 2017	23.86	23.86	23.77	23.83
3415	NASDAQ	ONEQ	Wed, Apr 26, 2017	23.81	23.81	23.72	23.77
3414	NASDAQ	ONEQ	Tue, Apr 25, 2017	23.71	23.78	23.63	23.74
3413	NASDAQ	ONEQ	Mon, Apr 24, 2017	23.59	23.60	23.49	23.56
3412	NASDAQ	ONEQ	Fri, Apr 21, 2017	23.39	23.39	23.22	23.29
3411	NASDAQ	ONEQ	Thu, Apr 20, 2017	23.20	23.34	23.15	23.34
3410	NASDAQ	ONEQ	Wed, Apr 19, 2017	23.07	23.20	23.05	23.09
3409	NASDAQ	ONEQ	Tue, Apr 18, 2017	23.02	23.06	22.95	23.04
3408	NASDAQ	ONEQ	Mon, Apr 17, 2017	22.96	23.07	22.92	23.07
3407	NASDAQ	ONEQ	Thu, Apr 13, 2017	22.97	23.03	22.87	22.90
3406	NASDAQ	ONEQ	Wed, Apr 12, 2017	23.10	23.10	22.95	22.99
3405	NASDAQ	ONEQ	Tue, Apr 11, 2017	23.16	23.16	22.91	23.09
3404	NASDAQ	ONEQ	Mon, Apr 10, 2017	23.21	23.28	23.07	23.16
3403	NASDAQ	ONEQ	Fri, Apr 7, 2017	23.20	23.20	23.08	23.16
3402	NASDAQ	ONEQ	Thu, Apr 6, 2017	23.20	23.21	23.08	23.16
3401	NASDAQ	ONEQ	Wed, Apr 5, 2017	23.35	23.40	23.07	23.10
3400	NASDAQ	ONEQ	Tue, Apr 4, 2017	23.25	23.25	23.13	23.23
3399	NASDAQ	ONEQ	Mon, Apr 3, 2017	23.40	23.40	23.11	23.26
3398	NASDAQ	ONEQ	Fri, Mar 31, 2017	23.28	23.34	23.26	23.32
3397	NASDAQ	ONEQ	Thu, Mar 30, 2017	23.26	23.29	23.22	23.28
3396	NASDAQ	ONEQ	Wed, Mar 29, 2017	23.23	23.29	23.12	23.24
3395	NASDAQ	ONEQ	Tue, Mar 28, 2017	23.04	23.18	22.96	23.13
3394	NASDAQ	ONEQ	Mon, Mar 27, 2017	22.80	23.01	22.70	23.00
3393	NASDAQ	ONEQ	Fri, Mar 24, 2017	22.91	23.06	22.85	22.90
3392	NASDAQ	ONEQ	Thu, Mar 23, 2017	22.94	23.00	22.85	22.86
3391	NASDAQ	ONEQ	Wed, Mar 22, 2017	22.81	22.92	22.75	22.91
3390	NASDAQ	ONEQ	Tue, Mar 21, 2017	23.37	23.37	22.80	22.81
3389	NASDAQ	ONEQ	Mon, Mar 20, 2017	23.32	23.32	23.18	23.25
3388	NASDAQ	ONEQ	Fri, Mar 17, 2017	23.32	23.32	23.19	23.24
3387	NASDAQ	ONEQ	Thu, Mar 16, 2017	23.27	23.28	23.22	23.24
3386	NASDAQ	ONEQ	Wed, Mar 15, 2017	23.17	23.29	23.10	23.27
3385	NASDAQ	ONEQ	Tue, Mar 14, 2017	23.17	23.17	23.00	23.09
3384	NASDAQ	ONEQ	Mon, Mar 13, 2017	23.15	23.17	23.10	23.17
3383	NASDAQ	ONEQ	Fri, Mar 10, 2017	23.10	23.15	22.98	23.11
3382	NASDAQ	ONEQ	Thu, Mar 9, 2017	23.07	23.07	22.92	23.01
3381	NASDAQ	ONEQ	Wed, Mar 8, 2017	23.09	23.09	23.00	23.02
3380	NASDAQ	ONEQ	Tue, Mar 7, 2017	23.06	23.10	22.94	22.98
3379	NASDAQ	ONEQ	Mon, Mar 6, 2017	23.17	23.17	22.96	23.08
3378	NASDAQ	ONEQ	Fri, Mar 3, 2017	23.15	23.15	23.03	23.15
3377	NASDAQ	ONEQ	Thu, Mar 2, 2017	23.32	23.32	23.08	23.10
3376	NASDAQ	ONEQ	Wed, Mar 1, 2017	23.19	23.29	23.10	23.25
3375	NASDAQ	ONEQ	Tue, Feb 28, 2017	23.07	23.07	22.93	22.97
3374	NASDAQ	ONEQ	Mon, Feb 27, 2017	23.05	23.08	22.95	23.06
3373	NASDAQ	ONEQ	Fri, Feb 24, 2017	22.95	23.00	22.80	22.98
3372	NASDAQ	ONEQ	Thu, Feb 23, 2017	23.12	23.12	22.86	22.96
3371	NASDAQ	ONEQ	Wed, Feb 22, 2017	23.19	23.19	23.06	23.09
3370	NASDAQ	ONEQ	Tue, Feb 21, 2017	23.13	23.14	23.04	23.13
3369	NASDAQ	ONEQ	Fri, Feb 17, 2017	22.87	22.99	22.87	22.99
3368	NASDAQ	ONEQ	Thu, Feb 16, 2017	23.04	23.04	22.81	22.87
3367	NASDAQ	ONEQ	Wed, Feb 15, 2017	22.82	22.96	22.78	22.92
3366	NASDAQ	ONEQ	Tue, Feb 14, 2017	22.70	22.77	22.65	22.77
3365	NASDAQ	ONEQ	Mon, Feb 13, 2017	22.74	22.74	22.66	22.70
3364	NASDAQ	ONEQ	Fri, Feb 10, 2017	22.63	22.63	22.52	22.62
3363	NASDAQ	ONEQ	Thu, Feb 9, 2017	22.48	22.54	22.42	22.51
3362	NASDAQ	ONEQ	Wed, Feb 8, 2017	22.41	22.41	22.25	22.37
3361	NASDAQ	ONEQ	Tue, Feb 7, 2017	22.41	22.41	22.29	22.34
3360	NASDAQ	ONEQ	Mon, Feb 6, 2017	22.35	22.35	22.22	22.28
3359	NASDAQ	ONEQ	Fri, Feb 3, 2017	22.24	22.30	22.21	22.30
3358	NASDAQ	ONEQ	Thu, Feb 2, 2017	22.23	22.26	22.13	22.17
3357	NASDAQ	ONEQ	Wed, Feb 1, 2017	22.32	22.32	22.14	22.20
3356	NASDAQ	ONEQ	Tue, Jan 31, 2017	22.09	22.11	21.94	22.10
3355	NASDAQ	ONEQ	Mon, Jan 30, 2017	22.29	22.29	21.98	22.10
3354	NASDAQ	ONEQ	Fri, Jan 27, 2017	22.31	22.32	22.22	22.28
3353	NASDAQ	ONEQ	Thu, Jan 26, 2017	22.39	22.39	22.23	22.28
3352	NASDAQ	ONEQ	Wed, Jan 25, 2017	22.25	22.26	22.17	22.25
3351	NASDAQ	ONEQ	Tue, Jan 24, 2017	21.93	22.05	21.85	22.04
3350	NASDAQ	ONEQ	Mon, Jan 23, 2017	21.94	21.94	21.73	21.82
3349	NASDAQ	ONEQ	Fri, Jan 20, 2017	21.98	21.98	21.81	21.84
3348	NASDAQ	ONEQ	Thu, Jan 19, 2017	21.97	21.97	21.76	21.82
3347	NASDAQ	ONEQ	Wed, Jan 18, 2017	21.92	21.92	21.78	21.87
3346	NASDAQ	ONEQ	Tue, Jan 17, 2017	21.98	21.98	21.75	21.80
3345	NASDAQ	ONEQ	Fri, Jan 13, 2017	21.85	21.97	21.85	21.93
3344	NASDAQ	ONEQ	Thu, Jan 12, 2017	21.86	21.86	21.63	21.84
3343	NASDAQ	ONEQ	Wed, Jan 11, 2017	21.96	21.96	21.75	21.84
3342	NASDAQ	ONEQ	Tue, Jan 10, 2017	21.87	21.91	21.75	21.83
3341	NASDAQ	ONEQ	Mon, Jan 9, 2017	21.86	21.86	21.71	21.82
3340	NASDAQ	ONEQ	Fri, Jan 6, 2017	21.65	21.77	21.59	21.75
3339	NASDAQ	ONEQ	Thu, Jan 5, 2017	21.60	21.63	21.49	21.57
3338	NASDAQ	ONEQ	Wed, Jan 4, 2017	21.41	21.57	21.38	21.51
3337	NASDAQ	ONEQ	Tue, Jan 3, 2017	21.43	21.43	21.20	21.31
3336	NASDAQ	ONEQ	Fri, Dec 30, 2016	21.47	21.47	21.14	21.16
3335	NASDAQ	ONEQ	Thu, Dec 29, 2016	21.36	21.45	21.30	21.37
3334	NASDAQ	ONEQ	Wed, Dec 28, 2016	21.68	21.68	21.39	21.40
3333	NASDAQ	ONEQ	Tue, Dec 27, 2016	21.50	21.68	21.50	21.53
3332	NASDAQ	ONEQ	Fri, Dec 23, 2016	21.48	21.50	21.40	21.50
3331	NASDAQ	ONEQ	Thu, Dec 22, 2016	21.50	21.50	21.36	21.41
3330	NASDAQ	ONEQ	Wed, Dec 21, 2016	21.60	21.60	21.51	21.55
3329	NASDAQ	ONEQ	Tue, Dec 20, 2016	21.57	21.59	21.53	21.56
3328	NASDAQ	ONEQ	Mon, Dec 19, 2016	21.64	21.64	21.42	21.48
3327	NASDAQ	ONEQ	Fri, Dec 16, 2016	21.58	21.58	21.32	21.46
3326	NASDAQ	ONEQ	Thu, Dec 15, 2016	21.57	21.66	21.49	21.53
3325	NASDAQ	ONEQ	Wed, Dec 14, 2016	21.66	21.66	21.42	21.45
3324	NASDAQ	ONEQ	Tue, Dec 13, 2016	21.49	21.67	21.45	21.58
3323	NASDAQ	ONEQ	Mon, Dec 12, 2016	21.56	21.56	21.28	21.38
3322	NASDAQ	ONEQ	Fri, Dec 9, 2016	21.53	21.53	21.41	21.49
3321	NASDAQ	ONEQ	Thu, Dec 8, 2016	21.37	21.39	21.25	21.33
3320	NASDAQ	ONEQ	Wed, Dec 7, 2016	21.14	21.28	20.95	21.24
3319	NASDAQ	ONEQ	Tue, Dec 6, 2016	21.06	21.06	20.91	21.00
3318	NASDAQ	ONEQ	Mon, Dec 5, 2016	20.89	21.01	20.80	20.94
3317	NASDAQ	ONEQ	Fri, Dec 2, 2016	20.51	20.77	20.51	20.73
3316	NASDAQ	ONEQ	Thu, Dec 1, 2016	21.11	21.11	20.65	20.68
3315	NASDAQ	ONEQ	Wed, Nov 30, 2016	21.39	21.39	21.01	21.02
3314	NASDAQ	ONEQ	Tue, Nov 29, 2016	21.26	21.33	21.12	21.21
3313	NASDAQ	ONEQ	Mon, Nov 28, 2016	21.36	21.36	21.15	21.15
3312	NASDAQ	ONEQ	Fri, Nov 25, 2016	21.30	21.30	21.22	21.29
3311	NASDAQ	ONEQ	Wed, Nov 23, 2016	21.26	21.26	21.10	21.20
3310	NASDAQ	ONEQ	Tue, Nov 22, 2016	21.31	21.31	21.16	21.19
3309	NASDAQ	ONEQ	Mon, Nov 21, 2016	21.12	21.17	21.04	21.15
3308	NASDAQ	ONEQ	Fri, Nov 18, 2016	21.07	21.07	20.93	21.01
3307	NASDAQ	ONEQ	Thu, Nov 17, 2016	20.91	21.03	20.86	21.02
3306	NASDAQ	ONEQ	Wed, Nov 16, 2016	20.81	20.89	20.72	20.84
3305	NASDAQ	ONEQ	Tue, Nov 15, 2016	20.75	20.84	20.70	20.83
3304	NASDAQ	ONEQ	Mon, Nov 14, 2016	20.77	20.77	20.44	20.59
3303	NASDAQ	ONEQ	Fri, Nov 11, 2016	20.58	20.65	20.42	20.65
3302	NASDAQ	ONEQ	Thu, Nov 10, 2016	20.84	20.89	20.25	20.51
3301	NASDAQ	ONEQ	Wed, Nov 9, 2016	20.01	20.67	20.01	20.60
3300	NASDAQ	ONEQ	Tue, Nov 8, 2016	20.34	20.51	20.26	20.48
3299	NASDAQ	ONEQ	Mon, Nov 7, 2016	20.35	20.35	20.19	20.35
3298	NASDAQ	ONEQ	Fri, Nov 4, 2016	19.96	20.05	19.85	19.85
3297	NASDAQ	ONEQ	Thu, Nov 3, 2016	20.05	20.11	19.87	19.88
3296	NASDAQ	ONEQ	Wed, Nov 2, 2016	20.31	20.31	20.06	20.07
3295	NASDAQ	ONEQ	Tue, Nov 1, 2016	20.50	20.50	20.10	20.31
3294	NASDAQ	ONEQ	Mon, Oct 31, 2016	20.57	20.57	20.41	20.46
3293	NASDAQ	ONEQ	Fri, Oct 28, 2016	20.53	20.60	20.39	20.40
3292	NASDAQ	ONEQ	Thu, Oct 27, 2016	20.80	20.80	20.49	20.49
3291	NASDAQ	ONEQ	Wed, Oct 26, 2016	20.75	20.79	20.61	20.69
3290	NASDAQ	ONEQ	Tue, Oct 25, 2016	20.96	20.96	20.79	20.79
3289	NASDAQ	ONEQ	Mon, Oct 24, 2016	20.75	20.89	20.75	20.89
3288	NASDAQ	ONEQ	Fri, Oct 21, 2016	20.68	20.71	20.60	20.71
3287	NASDAQ	ONEQ	Thu, Oct 20, 2016	20.69	20.69	20.52	20.62
3286	NASDAQ	ONEQ	Wed, Oct 19, 2016	20.65	20.66	20.60	20.66
3285	NASDAQ	ONEQ	Tue, Oct 18, 2016	20.70	20.72	20.61	20.66
3284	NASDAQ	ONEQ	Mon, Oct 17, 2016	20.43	20.52	20.43	20.45
3283	NASDAQ	ONEQ	Fri, Oct 14, 2016	20.55	20.68	20.52	20.52
3282	NASDAQ	ONEQ	Thu, Oct 13, 2016	20.50	20.56	20.34	20.52
3281	NASDAQ	ONEQ	Wed, Oct 12, 2016	20.70	20.70	20.57	20.61
3280	NASDAQ	ONEQ	Tue, Oct 11, 2016	21.00	21.00	20.58	20.65
3279	NASDAQ	ONEQ	Mon, Oct 10, 2016	20.97	21.00	20.91	21.00
3278	NASDAQ	ONEQ	Fri, Oct 7, 2016	20.92	20.92	20.73	20.84
3277	NASDAQ	ONEQ	Thu, Oct 6, 2016	20.93	20.93	20.79	20.87
3276	NASDAQ	ONEQ	Wed, Oct 5, 2016	20.91	20.96	20.87	20.94
3275	NASDAQ	ONEQ	Tue, Oct 4, 2016	20.96	20.96	20.75	20.83
3274	NASDAQ	ONEQ	Mon, Oct 3, 2016	20.94	20.94	20.78	20.89
3273	NASDAQ	ONEQ	Fri, Sep 30, 2016	20.82	20.96	20.79	20.89
3272	NASDAQ	ONEQ	Thu, Sep 29, 2016	20.94	20.94	20.65	20.71
3271	NASDAQ	ONEQ	Wed, Sep 28, 2016	20.84	20.89	20.79	20.89
3270	NASDAQ	ONEQ	Tue, Sep 27, 2016	20.68	20.87	20.68	20.84
3269	NASDAQ	ONEQ	Mon, Sep 26, 2016	20.76	20.76	20.65	20.66
3268	NASDAQ	ONEQ	Fri, Sep 23, 2016	20.99	20.99	20.85	20.86
3267	NASDAQ	ONEQ	Thu, Sep 22, 2016	20.88	21.00	20.88	21.00
3266	NASDAQ	ONEQ	Wed, Sep 21, 2016	20.72	20.82	20.58	20.82
3265	NASDAQ	ONEQ	Tue, Sep 20, 2016	20.70	20.70	20.57	20.65
3264	NASDAQ	ONEQ	Mon, Sep 19, 2016	20.75	20.78	20.54	20.55
3263	NASDAQ	ONEQ	Fri, Sep 16, 2016	20.69	20.69	20.54	20.63
3262	NASDAQ	ONEQ	Thu, Sep 15, 2016	20.45	20.72	20.43	20.69
3261	NASDAQ	ONEQ	Wed, Sep 14, 2016	20.41	20.52	20.35	20.42
3260	NASDAQ	ONEQ	Tue, Sep 13, 2016	20.42	20.45	20.24	20.35
3259	NASDAQ	ONEQ	Mon, Sep 12, 2016	20.19	20.56	20.16	20.56
3258	NASDAQ	ONEQ	Fri, Sep 9, 2016	20.67	20.67	20.20	20.22
3257	NASDAQ	ONEQ	Thu, Sep 8, 2016	20.83	20.83	20.74	20.74
3256	NASDAQ	ONEQ	Wed, Sep 7, 2016	20.75	20.84	20.75	20.84
3255	NASDAQ	ONEQ	Tue, Sep 6, 2016	20.73	20.79	20.70	20.79
3254	NASDAQ	ONEQ	Fri, Sep 2, 2016	20.72	20.74	20.62	20.68
3253	NASDAQ	ONEQ	Thu, Sep 1, 2016	20.49	20.63	20.46	20.58
3252	NASDAQ	ONEQ	Wed, Aug 31, 2016	20.59	20.59	20.48	20.57
3251	NASDAQ	ONEQ	Tue, Aug 30, 2016	20.66	20.66	20.53	20.57
3250	NASDAQ	ONEQ	Mon, Aug 29, 2016	20.60	20.68	20.60	20.64
3249	NASDAQ	ONEQ	Fri, Aug 26, 2016	20.48	20.68	20.45	20.54
3248	NASDAQ	ONEQ	Thu, Aug 25, 2016	20.56	20.63	20.51	20.53
3247	NASDAQ	ONEQ	Wed, Aug 24, 2016	20.75	20.75	20.55	20.57
3246	NASDAQ	ONEQ	Tue, Aug 23, 2016	20.75	20.78	20.71	20.75
3245	NASDAQ	ONEQ	Mon, Aug 22, 2016	20.70	20.70	20.60	20.66
3244	NASDAQ	ONEQ	Fri, Aug 19, 2016	20.70	20.70	20.60	20.65
3243	NASDAQ	ONEQ	Thu, Aug 18, 2016	20.62	20.66	20.58	20.63
3242	NASDAQ	ONEQ	Wed, Aug 17, 2016	20.66	20.66	20.47	20.59
3241	NASDAQ	ONEQ	Tue, Aug 16, 2016	20.71	20.71	20.60	20.60
3240	NASDAQ	ONEQ	Mon, Aug 15, 2016	20.68	20.77	20.65	20.74
3239	NASDAQ	ONEQ	Fri, Aug 12, 2016	20.51	20.61	20.51	20.61
3238	NASDAQ	ONEQ	Thu, Aug 11, 2016	20.47	20.62	20.47	20.61
3237	NASDAQ	ONEQ	Wed, Aug 10, 2016	20.60	20.62	20.46	20.50
3236	NASDAQ	ONEQ	Tue, Aug 9, 2016	20.57	20.62	20.55	20.58
3235	NASDAQ	ONEQ	Mon, Aug 8, 2016	20.60	20.60	20.47	20.52
3234	NASDAQ	ONEQ	Fri, Aug 5, 2016	20.49	20.57	20.40	20.55
3233	NASDAQ	ONEQ	Thu, Aug 4, 2016	20.36	20.37	20.31	20.35
3232	NASDAQ	ONEQ	Wed, Aug 3, 2016	20.19	20.30	20.19	20.29
3231	NASDAQ	ONEQ	Tue, Aug 2, 2016	20.35	20.35	20.11	20.20
3230	NASDAQ	ONEQ	Mon, Aug 1, 2016	20.36	20.45	20.31	20.37
3229	NASDAQ	ONEQ	Fri, Jul 29, 2016	20.33	20.35	20.20	20.31
3228	NASDAQ	ONEQ	Thu, Jul 28, 2016	20.27	20.28	20.20	20.26
3227	NASDAQ	ONEQ	Wed, Jul 27, 2016	20.23	20.25	20.15	20.22
3226	NASDAQ	ONEQ	Tue, Jul 26, 2016	20.02	20.13	20.01	20.07
3225	NASDAQ	ONEQ	Mon, Jul 25, 2016	20.10	20.10	20.00	20.04
3224	NASDAQ	ONEQ	Fri, Jul 22, 2016	20.00	20.09	19.90	20.05
3223	NASDAQ	ONEQ	Thu, Jul 21, 2016	19.98	20.07	19.90	19.93
3222	NASDAQ	ONEQ	Wed, Jul 20, 2016	19.94	20.05	19.88	20.03
3221	NASDAQ	ONEQ	Tue, Jul 19, 2016	19.87	19.87	19.78	19.79
3220	NASDAQ	ONEQ	Mon, Jul 18, 2016	19.86	19.92	19.79	19.90
3219	NASDAQ	ONEQ	Fri, Jul 15, 2016	19.82	19.82	19.72	19.76
3218	NASDAQ	ONEQ	Thu, Jul 14, 2016	19.83	19.83	19.77	19.80
3217	NASDAQ	ONEQ	Wed, Jul 13, 2016	19.79	19.79	19.68	19.68
3216	NASDAQ	ONEQ	Tue, Jul 12, 2016	19.66	19.79	19.66	19.76
3215	NASDAQ	ONEQ	Mon, Jul 11, 2016	19.60	19.68	19.57	19.62
3214	NASDAQ	ONEQ	Fri, Jul 8, 2016	19.27	19.50	19.27	19.50
3213	NASDAQ	ONEQ	Thu, Jul 7, 2016	19.19	19.26	19.10	19.18
3212	NASDAQ	ONEQ	Wed, Jul 6, 2016	18.96	19.14	18.82	19.14
3211	NASDAQ	ONEQ	Tue, Jul 5, 2016	19.12	19.12	18.87	18.96
3210	NASDAQ	ONEQ	Fri, Jul 1, 2016	19.02	19.20	19.02	19.11
3209	NASDAQ	ONEQ	Thu, Jun 30, 2016	18.88	19.03	18.80	19.02
3208	NASDAQ	ONEQ	Wed, Jun 29, 2016	18.63	18.84	18.62	18.81
3207	NASDAQ	ONEQ	Tue, Jun 28, 2016	18.29	18.46	18.28	18.44
3206	NASDAQ	ONEQ	Mon, Jun 27, 2016	18.46	18.46	17.99	18.09
3205	NASDAQ	ONEQ	Fri, Jun 24, 2016	18.45	18.87	18.45	18.57
3204	NASDAQ	ONEQ	Thu, Jun 23, 2016	19.13	19.27	19.10	19.27
3203	NASDAQ	ONEQ	Wed, Jun 22, 2016	19.09	19.19	18.96	18.96
3202	NASDAQ	ONEQ	Tue, Jun 21, 2016	19.07	19.09	18.97	19.04
3201	NASDAQ	ONEQ	Mon, Jun 20, 2016	19.10	19.19	19.00	19.00
3200	NASDAQ	ONEQ	Fri, Jun 17, 2016	19.05	19.05	18.82	18.86
3199	NASDAQ	ONEQ	Thu, Jun 16, 2016	18.98	19.09	18.84	19.08
3198	NASDAQ	ONEQ	Wed, Jun 15, 2016	19.18	19.18	19.04	19.04
3197	NASDAQ	ONEQ	Tue, Jun 14, 2016	19.10	19.15	18.97	19.03
3196	NASDAQ	ONEQ	Mon, Jun 13, 2016	19.19	19.28	19.10	19.10
3195	NASDAQ	ONEQ	Fri, Jun 10, 2016	19.39	19.39	19.23	19.28
3194	NASDAQ	ONEQ	Thu, Jun 9, 2016	19.55	19.56	19.46	19.53
3193	NASDAQ	ONEQ	Wed, Jun 8, 2016	19.58	19.61	19.53	19.58
3192	NASDAQ	ONEQ	Tue, Jun 7, 2016	19.61	19.61	19.53	19.53
3191	NASDAQ	ONEQ	Mon, Jun 6, 2016	19.45	19.61	19.45	19.56
3190	NASDAQ	ONEQ	Fri, Jun 3, 2016	19.58	19.58	19.34	19.45
3189	NASDAQ	ONEQ	Thu, Jun 2, 2016	19.49	19.59	19.42	19.59
3188	NASDAQ	ONEQ	Wed, Jun 1, 2016	19.37	19.52	19.37	19.51
3187	NASDAQ	ONEQ	Tue, May 31, 2016	19.51	19.52	19.41	19.49
3186	NASDAQ	ONEQ	Fri, May 27, 2016	19.32	19.42	19.32	19.40
3185	NASDAQ	ONEQ	Thu, May 26, 2016	19.36	19.36	19.26	19.31
3184	NASDAQ	ONEQ	Wed, May 25, 2016	19.23	19.32	19.20	19.29
3183	NASDAQ	ONEQ	Tue, May 24, 2016	18.92	19.18	18.91	19.13
3182	NASDAQ	ONEQ	Mon, May 23, 2016	18.85	18.89	18.80	18.80
3181	NASDAQ	ONEQ	Fri, May 20, 2016	18.68	18.83	18.61	18.76
3180	NASDAQ	ONEQ	Thu, May 19, 2016	18.62	18.64	18.44	18.54
3179	NASDAQ	ONEQ	Wed, May 18, 2016	18.62	18.75	18.55	18.63
3178	NASDAQ	ONEQ	Tue, May 17, 2016	18.76	18.76	18.54	18.60
3177	NASDAQ	ONEQ	Mon, May 16, 2016	18.66	18.85	18.65	18.83
3176	NASDAQ	ONEQ	Fri, May 13, 2016	18.65	18.74	18.53	18.60
3175	NASDAQ	ONEQ	Thu, May 12, 2016	18.78	18.78	18.54	18.67
3174	NASDAQ	ONEQ	Wed, May 11, 2016	18.91	18.94	18.73	18.75
3173	NASDAQ	ONEQ	Tue, May 10, 2016	18.74	18.93	18.69	18.93
3172	NASDAQ	ONEQ	Mon, May 9, 2016	18.67	18.77	18.67	18.68
3171	NASDAQ	ONEQ	Fri, May 6, 2016	18.44	18.63	18.41	18.63
3170	NASDAQ	ONEQ	Thu, May 5, 2016	18.71	18.71	18.54	18.55
3169	NASDAQ	ONEQ	Wed, May 4, 2016	18.66	18.70	18.54	18.63
3168	NASDAQ	ONEQ	Tue, May 3, 2016	18.86	18.86	18.68	18.71
3167	NASDAQ	ONEQ	Mon, May 2, 2016	18.75	18.93	18.75	18.92
3166	NASDAQ	ONEQ	Fri, Apr 29, 2016	18.95	18.95	18.65	18.76
3165	NASDAQ	ONEQ	Thu, Apr 28, 2016	19.11	19.25	18.88	18.88
3164	NASDAQ	ONEQ	Wed, Apr 27, 2016	19.09	19.14	18.98	19.11
3163	NASDAQ	ONEQ	Tue, Apr 26, 2016	19.31	19.31	19.20	19.20
3162	NASDAQ	ONEQ	Mon, Apr 25, 2016	19.23	19.27	19.18	19.23
3161	NASDAQ	ONEQ	Fri, Apr 22, 2016	19.31	19.35	19.15	19.30
3160	NASDAQ	ONEQ	Thu, Apr 21, 2016	19.46	19.52	19.42	19.43
3159	NASDAQ	ONEQ	Wed, Apr 20, 2016	19.40	19.53	19.38	19.45
3158	NASDAQ	ONEQ	Tue, Apr 19, 2016	19.50	19.52	19.35	19.44
3157	NASDAQ	ONEQ	Mon, Apr 18, 2016	19.36	19.49	19.30	19.48
3156	NASDAQ	ONEQ	Fri, Apr 15, 2016	19.34	19.45	19.34	19.41
3155	NASDAQ	ONEQ	Thu, Apr 14, 2016	19.45	19.48	19.40	19.43
3154	NASDAQ	ONEQ	Wed, Apr 13, 2016	19.20	19.42	19.20	19.41
3153	NASDAQ	ONEQ	Tue, Apr 12, 2016	19.00	19.14	18.89	19.10
3152	NASDAQ	ONEQ	Mon, Apr 11, 2016	19.13	19.20	18.98	18.98
3151	NASDAQ	ONEQ	Fri, Apr 8, 2016	19.23	19.23	19.01	19.02
3150	NASDAQ	ONEQ	Thu, Apr 7, 2016	19.26	19.30	19.00	19.30
3149	NASDAQ	ONEQ	Wed, Apr 6, 2016	19.08	19.32	19.03	19.30
3148	NASDAQ	ONEQ	Tue, Apr 5, 2016	19.21	19.21	19.21	19.01
3147	NASDAQ	ONEQ	Mon, Apr 4, 2016	19.29	19.32	19.19	19.21
3146	NASDAQ	ONEQ	Fri, Apr 1, 2016	19.04	19.30	19.03	19.27
3145	NASDAQ	ONEQ	Thu, Mar 31, 2016	19.10	19.20	19.10	19.11
3144	NASDAQ	ONEQ	Wed, Mar 30, 2016	19.18	19.27	19.09	19.11
3143	NASDAQ	ONEQ	Tue, Mar 29, 2016	18.74	19.06	18.72	18.73
3142	NASDAQ	ONEQ	Mon, Mar 28, 2016	18.78	18.78	18.69	18.75
3141	NASDAQ	ONEQ	Thu, Mar 24, 2016	18.75	18.75	18.68	18.72
3140	NASDAQ	ONEQ	Wed, Mar 23, 2016	18.98	18.98	18.75	18.75
3139	NASDAQ	ONEQ	Tue, Mar 22, 2016	18.85	19.00	18.79	18.96
3138	NASDAQ	ONEQ	Mon, Mar 21, 2016	18.80	18.91	18.80	18.88
3137	NASDAQ	ONEQ	Fri, Mar 18, 2016	18.85	18.88	18.76	18.83
3136	NASDAQ	ONEQ	Thu, Mar 17, 2016	18.76	18.85	18.68	18.84
3135	NASDAQ	ONEQ	Wed, Mar 16, 2016	18.55	18.78	18.55	18.77
3134	NASDAQ	ONEQ	Tue, Mar 15, 2016	18.73	18.73	18.73	18.59
3133	NASDAQ	ONEQ	Mon, Mar 14, 2016	18.70	18.75	18.68	18.73
3132	NASDAQ	ONEQ	Fri, Mar 11, 2016	18.32	18.32	18.32	18.69
3131	NASDAQ	ONEQ	Thu, Mar 10, 2016	18.37	18.37	18.37	18.32
3130	NASDAQ	ONEQ	Wed, Mar 9, 2016	18.36	18.40	18.31	18.28
3129	NASDAQ	ONEQ	Tue, Mar 8, 2016	18.39	18.47	18.26	18.28
3128	NASDAQ	ONEQ	Mon, Mar 7, 2016	18.54	18.64	18.41	18.50
3127	NASDAQ	ONEQ	Fri, Mar 4, 2016	18.48	18.68	18.44	18.56
3126	NASDAQ	ONEQ	Thu, Mar 3, 2016	18.50	18.50	18.50	18.54
3125	NASDAQ	ONEQ	Wed, Mar 2, 2016	18.40	18.50	18.35	18.42
3124	NASDAQ	ONEQ	Tue, Mar 1, 2016	18.13	18.42	18.07	17.92
3123	NASDAQ	ONEQ	Mon, Feb 29, 2016	18.09	18.18	17.92	17.92
3122	NASDAQ	ONEQ	Fri, Feb 26, 2016	18.20	18.20	18.03	18.08
3121	NASDAQ	ONEQ	Thu, Feb 25, 2016	17.95	18.03	17.85	18.03
3120	NASDAQ	ONEQ	Wed, Feb 24, 2016	17.55	17.89	17.42	17.87
3119	NASDAQ	ONEQ	Tue, Feb 23, 2016	17.91	17.93	17.71	17.71
3118	NASDAQ	ONEQ	Mon, Feb 22, 2016	17.90	17.99	17.89	17.97
3117	NASDAQ	ONEQ	Fri, Feb 19, 2016	17.52	17.74	17.52	17.69
3116	NASDAQ	ONEQ	Thu, Feb 18, 2016	17.94	17.94	17.64	17.64
3115	NASDAQ	ONEQ	Wed, Feb 17, 2016	17.62	17.85	17.60	17.84
3114	NASDAQ	ONEQ	Tue, Feb 16, 2016	17.31	17.44	17.23	17.40
3113	NASDAQ	ONEQ	Fri, Feb 12, 2016	16.97	17.04	16.80	17.02
3112	NASDAQ	ONEQ	Thu, Feb 11, 2016	16.56	16.89	16.56	16.80
3111	NASDAQ	ONEQ	Wed, Feb 10, 2016	16.91	17.14	16.80	16.80
3110	NASDAQ	ONEQ	Tue, Feb 9, 2016	16.58	16.97	16.58	16.78
3109	NASDAQ	ONEQ	Mon, Feb 8, 2016	16.83	16.91	16.56	16.80
3108	NASDAQ	ONEQ	Fri, Feb 5, 2016	17.60	17.61	17.11	17.16
3107	NASDAQ	ONEQ	Thu, Feb 4, 2016	17.60	17.80	17.60	17.70
3106	NASDAQ	ONEQ	Wed, Feb 3, 2016	17.80	17.80	17.40	17.66
3105	NASDAQ	ONEQ	Tue, Feb 2, 2016	18.17	18.17	17.73	17.78
3104	NASDAQ	ONEQ	Mon, Feb 1, 2016	18.05	18.20	17.92	18.20
3103	NASDAQ	ONEQ	Fri, Jan 29, 2016	17.73	18.10	17.73	18.09
3102	NASDAQ	ONEQ	Thu, Jan 28, 2016	17.82	17.83	17.52	17.68
3101	NASDAQ	ONEQ	Wed, Jan 27, 2016	17.91	17.99	17.48	17.58
3100	NASDAQ	ONEQ	Tue, Jan 26, 2016	17.84	17.97	17.70	17.91
3099	NASDAQ	ONEQ	Mon, Jan 25, 2016	18.03	18.03	17.72	17.72
3098	NASDAQ	ONEQ	Fri, Jan 22, 2016	17.91	18.04	17.84	18.02
3097	NASDAQ	ONEQ	Thu, Jan 21, 2016	17.67	17.81	17.45	17.65
3096	NASDAQ	ONEQ	Wed, Jan 20, 2016	17.29	17.70	16.94	17.52
3095	NASDAQ	ONEQ	Tue, Jan 19, 2016	17.79	17.84	17.40	17.63
3094	NASDAQ	ONEQ	Fri, Jan 15, 2016	17.67	17.72	17.35	17.69
3093	NASDAQ	ONEQ	Thu, Jan 14, 2016	17.80	18.28	17.56	18.10
3092	NASDAQ	ONEQ	Wed, Jan 13, 2016	18.52	18.52	17.74	17.79
3091	NASDAQ	ONEQ	Tue, Jan 12, 2016	18.35	18.52	18.15	18.43
3090	NASDAQ	ONEQ	Mon, Jan 11, 2016	18.39	18.39	18.00	18.20
3089	NASDAQ	ONEQ	Fri, Jan 8, 2016	18.61	18.62	18.22	18.22
3088	NASDAQ	ONEQ	Thu, Jan 7, 2016	18.57	18.81	18.40	18.43
3087	NASDAQ	ONEQ	Wed, Jan 6, 2016	18.99	19.10	18.86	19.02
3086	NASDAQ	ONEQ	Tue, Jan 5, 2016	19.38	19.38	19.14	19.20
3085	NASDAQ	ONEQ	Mon, Jan 4, 2016	19.24	19.28	19.04	19.23
3084	NASDAQ	ONEQ	Thu, Dec 31, 2015	19.87	19.87	19.68	19.68
3083	NASDAQ	ONEQ	Wed, Dec 30, 2015	20.10	20.10	19.89	19.92
3082	NASDAQ	ONEQ	Tue, Dec 29, 2015	19.86	20.09	19.86	20.04
3081	NASDAQ	ONEQ	Mon, Dec 28, 2015	19.82	19.82	19.64	19.75
3080	NASDAQ	ONEQ	Thu, Dec 24, 2015	19.83	19.89	19.81	19.85
3079	NASDAQ	ONEQ	Wed, Dec 23, 2015	19.78	19.82	19.73	19.82
3078	NASDAQ	ONEQ	Tue, Dec 22, 2015	19.64	19.66	19.50	19.65
3077	NASDAQ	ONEQ	Mon, Dec 21, 2015	19.50	19.50	19.35	19.50
3076	NASDAQ	ONEQ	Fri, Dec 18, 2015	19.63	19.64	19.30	19.30
3075	NASDAQ	ONEQ	Thu, Dec 17, 2015	20.09	20.09	19.72	19.78
3074	NASDAQ	ONEQ	Wed, Dec 16, 2015	19.82	20.00	19.69	19.97
3073	NASDAQ	ONEQ	Tue, Dec 15, 2015	19.63	19.78	19.63	19.67
3072	NASDAQ	ONEQ	Mon, Dec 14, 2015	19.48	19.54	19.18	19.47
3071	NASDAQ	ONEQ	Fri, Dec 11, 2015	19.68	19.69	19.42	19.42
3070	NASDAQ	ONEQ	Thu, Dec 10, 2015	19.85	19.98	19.85	19.90
3069	NASDAQ	ONEQ	Wed, Dec 9, 2015	20.04	20.09	19.69	19.75
3068	NASDAQ	ONEQ	Tue, Dec 8, 2015	19.94	20.11	19.89	20.07
3067	NASDAQ	ONEQ	Mon, Dec 7, 2015	20.26	20.26	20.00	20.12
3066	NASDAQ	ONEQ	Fri, Dec 4, 2015	19.85	20.26	19.85	20.17
3065	NASDAQ	ONEQ	Thu, Dec 3, 2015	20.26	20.26	19.75	19.89
3064	NASDAQ	ONEQ	Wed, Dec 2, 2015	20.35	20.38	20.16	20.16
3063	NASDAQ	ONEQ	Tue, Dec 1, 2015	20.23	20.30	20.17	20.30
3062	NASDAQ	ONEQ	Mon, Nov 30, 2015	20.22	20.23	20.08	20.15
3061	NASDAQ	ONEQ	Fri, Nov 27, 2015	20.20	20.22	20.13	20.19
3060	NASDAQ	ONEQ	Wed, Nov 25, 2015	20.13	20.19	20.12	20.15
3059	NASDAQ	ONEQ	Tue, Nov 24, 2015	19.92	20.11	19.89	20.06
3058	NASDAQ	ONEQ	Mon, Nov 23, 2015	20.15	20.19	20.01	20.12
3057	NASDAQ	ONEQ	Fri, Nov 20, 2015	20.02	20.14	20.02	20.10
3056	NASDAQ	ONEQ	Thu, Nov 19, 2015	20.03	20.05	19.96	20.00
3055	NASDAQ	ONEQ	Wed, Nov 18, 2015	19.72	19.97	19.69	19.95
3054	NASDAQ	ONEQ	Tue, Nov 17, 2015	19.67	19.76	19.60	19.64
3053	NASDAQ	ONEQ	Mon, Nov 16, 2015	19.40	19.61	19.32	19.61
3052	NASDAQ	ONEQ	Fri, Nov 13, 2015	19.67	19.67	19.39	19.39
3051	NASDAQ	ONEQ	Thu, Nov 12, 2015	19.80	19.91	19.69	19.69
3050	NASDAQ	ONEQ	Wed, Nov 11, 2015	20.08	20.08	19.93	19.96
3049	NASDAQ	ONEQ	Tue, Nov 10, 2015	19.97	20.02	19.87	19.95
3048	NASDAQ	ONEQ	Mon, Nov 9, 2015	20.40	20.40	19.95	20.08
3047	NASDAQ	ONEQ	Fri, Nov 6, 2015	20.19	20.29	20.06	20.28
3046	NASDAQ	ONEQ	Thu, Nov 5, 2015	20.26	20.28	20.02	20.20
3045	NASDAQ	ONEQ	Wed, Nov 4, 2015	20.40	20.40	20.16	20.25
3044	NASDAQ	ONEQ	Tue, Nov 3, 2015	20.16	20.30	20.10	20.24
3043	NASDAQ	ONEQ	Mon, Nov 2, 2015	19.95	20.17	19.95	20.16
3042	NASDAQ	ONEQ	Fri, Oct 30, 2015	20.00	20.00	19.88	19.90
3041	NASDAQ	ONEQ	Thu, Oct 29, 2015	19.97	19.99	19.88	19.95
3040	NASDAQ	ONEQ	Wed, Oct 28, 2015	19.84	20.00	19.75	20.00
3039	NASDAQ	ONEQ	Tue, Oct 27, 2015	19.73	19.78	19.70	19.73
3038	NASDAQ	ONEQ	Mon, Oct 26, 2015	19.81	19.82	19.70	19.79
3037	NASDAQ	ONEQ	Fri, Oct 23, 2015	19.76	19.85	19.65	19.78
3036	NASDAQ	ONEQ	Thu, Oct 22, 2015	19.15	19.35	19.10	19.30
3035	NASDAQ	ONEQ	Wed, Oct 21, 2015	19.25	19.29	19.00	19.03
3034	NASDAQ	ONEQ	Tue, Oct 20, 2015	19.23	19.25	19.13	19.14
3033	NASDAQ	ONEQ	Mon, Oct 19, 2015	19.15	19.33	19.14	19.23
3032	NASDAQ	ONEQ	Fri, Oct 16, 2015	19.16	19.19	19.08	19.15
3031	NASDAQ	ONEQ	Thu, Oct 15, 2015	18.83	19.13	18.83	19.13
3030	NASDAQ	ONEQ	Wed, Oct 14, 2015	18.84	18.94	18.74	18.78
3029	NASDAQ	ONEQ	Tue, Oct 13, 2015	18.95	19.07	18.83	18.83
3028	NASDAQ	ONEQ	Mon, Oct 12, 2015	19.05	19.05	18.94	18.99
3027	NASDAQ	ONEQ	Fri, Oct 9, 2015	18.94	19.00	18.91	18.97
3026	NASDAQ	ONEQ	Thu, Oct 8, 2015	18.79	18.91	18.65	18.91
3025	NASDAQ	ONEQ	Wed, Oct 7, 2015	18.78	18.80	18.57	18.80
3024	NASDAQ	ONEQ	Tue, Oct 6, 2015	18.78	18.80	18.53	18.64
3023	NASDAQ	ONEQ	Mon, Oct 5, 2015	18.62	18.80	18.60	18.78
3022	NASDAQ	ONEQ	Fri, Oct 2, 2015	17.94	18.46	17.93	18.45
3021	NASDAQ	ONEQ	Thu, Oct 1, 2015	18.11	18.31	17.90	18.14
3020	NASDAQ	ONEQ	Wed, Sep 30, 2015	17.95	18.14	17.92	18.11
3019	NASDAQ	ONEQ	Tue, Sep 29, 2015	17.87	18.07	17.63	17.77
3018	NASDAQ	ONEQ	Mon, Sep 28, 2015	18.29	18.30	17.82	17.88
3017	NASDAQ	ONEQ	Fri, Sep 25, 2015	18.81	18.81	18.31	18.39
3016	NASDAQ	ONEQ	Thu, Sep 24, 2015	18.50	18.65	18.35	18.58
3015	NASDAQ	ONEQ	Wed, Sep 23, 2015	18.76	18.76	18.59	18.68
3014	NASDAQ	ONEQ	Tue, Sep 22, 2015	18.72	18.75	18.54	18.70
3013	NASDAQ	ONEQ	Mon, Sep 21, 2015	19.04	19.17	18.85	18.94
3012	NASDAQ	ONEQ	Fri, Sep 18, 2015	18.92	19.12	18.92	18.98
3011	NASDAQ	ONEQ	Thu, Sep 17, 2015	19.29	19.54	19.22	19.28
3010	NASDAQ	ONEQ	Wed, Sep 16, 2015	19.18	19.28	19.10	19.28
3009	NASDAQ	ONEQ	Tue, Sep 15, 2015	18.93	19.18	18.93	19.12
3008	NASDAQ	ONEQ	Mon, Sep 14, 2015	19.05	19.05	18.88	18.91
3007	NASDAQ	ONEQ	Fri, Sep 11, 2015	18.76	18.95	18.73	18.95
3006	NASDAQ	ONEQ	Thu, Sep 10, 2015	18.76	18.96	18.68	18.85
3005	NASDAQ	ONEQ	Wed, Sep 9, 2015	19.14	19.17	18.69	18.70
3004	NASDAQ	ONEQ	Tue, Sep 8, 2015	18.73	18.92	18.72	18.91
3003	NASDAQ	ONEQ	Fri, Sep 4, 2015	18.45	18.50	18.35	18.44
3002	NASDAQ	ONEQ	Thu, Sep 3, 2015	18.79	18.89	18.60	18.60
3001	NASDAQ	ONEQ	Wed, Sep 2, 2015	18.53	18.69	18.35	18.69
3000	NASDAQ	ONEQ	Tue, Sep 1, 2015	18.33	18.58	18.20	18.23
2999	NASDAQ	ONEQ	Mon, Aug 31, 2015	18.96	18.97	18.78	18.82
2998	NASDAQ	ONEQ	Fri, Aug 28, 2015	18.92	19.01	18.87	18.99
2997	NASDAQ	ONEQ	Thu, Aug 27, 2015	18.74	18.95	18.58	18.93
2996	NASDAQ	ONEQ	Wed, Aug 26, 2015	18.24	18.49	17.81	18.49
2995	NASDAQ	ONEQ	Tue, Aug 25, 2015	18.46	18.46	17.72	17.72
2994	NASDAQ	ONEQ	Mon, Aug 24, 2015	16.80	18.48	14.10	17.80
2993	NASDAQ	ONEQ	Fri, Aug 21, 2015	18.95	19.05	18.53	18.56
2992	NASDAQ	ONEQ	Thu, Aug 20, 2015	19.65	19.65	19.21	19.23
2991	NASDAQ	ONEQ	Wed, Aug 19, 2015	19.87	19.89	19.65	19.79
2990	NASDAQ	ONEQ	Tue, Aug 18, 2015	20.04	20.04	19.90	19.90
2989	NASDAQ	ONEQ	Mon, Aug 17, 2015	19.80	20.00	19.74	20.00
2988	NASDAQ	ONEQ	Fri, Aug 14, 2015	19.80	19.85	19.73	19.85
2987	NASDAQ	ONEQ	Thu, Aug 13, 2015	19.89	19.95	19.77	19.82
2986	NASDAQ	ONEQ	Wed, Aug 12, 2015	19.73	19.89	19.45	19.84
2985	NASDAQ	ONEQ	Tue, Aug 11, 2015	19.90	19.98	19.73	19.84
2984	NASDAQ	ONEQ	Mon, Aug 10, 2015	19.99	20.09	19.97	20.06
2983	NASDAQ	ONEQ	Fri, Aug 7, 2015	19.86	19.86	19.68	19.84
2982	NASDAQ	ONEQ	Thu, Aug 6, 2015	20.26	20.26	19.81	19.91
2981	NASDAQ	ONEQ	Wed, Aug 5, 2015	20.19	20.34	20.16	20.24
2980	NASDAQ	ONEQ	Tue, Aug 4, 2015	20.07	20.25	20.01	20.03
2979	NASDAQ	ONEQ	Mon, Aug 3, 2015	20.24	20.25	19.98	20.15
2978	NASDAQ	ONEQ	Fri, Jul 31, 2015	20.25	20.25	20.14	20.21
2977	NASDAQ	ONEQ	Thu, Jul 30, 2015	20.05	20.20	19.95	20.18
2976	NASDAQ	ONEQ	Wed, Jul 29, 2015	20.01	20.10	19.93	20.10
2975	NASDAQ	ONEQ	Tue, Jul 28, 2015	19.88	20.02	19.73	20.03
2974	NASDAQ	ONEQ	Mon, Jul 27, 2015	19.85	19.91	19.78	19.84
2973	NASDAQ	ONEQ	Fri, Jul 24, 2015	20.33	20.33	19.98	20.02
2972	NASDAQ	ONEQ	Thu, Jul 23, 2015	20.37	20.52	20.18	20.18
2971	NASDAQ	ONEQ	Wed, Jul 22, 2015	20.27	20.48	20.20	20.34
2970	NASDAQ	ONEQ	Tue, Jul 21, 2015	20.54	20.55	20.42	20.50
2969	NASDAQ	ONEQ	Mon, Jul 20, 2015	20.54	20.56	20.44	20.50
2968	NASDAQ	ONEQ	Fri, Jul 17, 2015	20.38	20.49	20.34	20.49
2967	NASDAQ	ONEQ	Thu, Jul 16, 2015	20.20	20.30	20.13	20.29
2966	NASDAQ	ONEQ	Wed, Jul 15, 2015	20.12	20.14	20.00	20.05
2965	NASDAQ	ONEQ	Tue, Jul 14, 2015	19.97	20.09	19.96	20.08
2964	NASDAQ	ONEQ	Mon, Jul 13, 2015	19.90	19.92	19.72	19.92
2963	NASDAQ	ONEQ	Fri, Jul 10, 2015	19.60	19.69	19.52	19.69
2962	NASDAQ	ONEQ	Thu, Jul 9, 2015	19.50	19.55	19.32	19.33
2961	NASDAQ	ONEQ	Wed, Jul 8, 2015	19.55	19.55	19.25	19.32
2960	NASDAQ	ONEQ	Tue, Jul 7, 2015	19.66	19.64	19.26	19.64
2959	NASDAQ	ONEQ	Mon, Jul 6, 2015	19.59	19.70	19.50	19.57
2958	NASDAQ	ONEQ	Thu, Jul 2, 2015	19.77	19.77	19.59	19.65
2957	NASDAQ	ONEQ	Wed, Jul 1, 2015	19.79	19.79	19.62	19.70
2956	NASDAQ	ONEQ	Tue, Jun 30, 2015	19.64	19.65	19.51	19.63
2955	NASDAQ	ONEQ	Mon, Jun 29, 2015	19.79	19.84	19.46	19.46
2954	NASDAQ	ONEQ	Fri, Jun 26, 2015	20.02	20.14	19.88	19.91
2953	NASDAQ	ONEQ	Thu, Jun 25, 2015	20.23	20.23	20.05	20.06
2952	NASDAQ	ONEQ	Wed, Jun 24, 2015	20.26	20.28	20.10	20.12
2951	NASDAQ	ONEQ	Tue, Jun 23, 2015	20.29	20.30	20.20	20.27
2950	NASDAQ	ONEQ	Mon, Jun 22, 2015	20.27	20.27	20.16	20.20
2949	NASDAQ	ONEQ	Fri, Jun 19, 2015	20.20	20.20	20.08	20.10
2948	NASDAQ	ONEQ	Thu, Jun 18, 2015	19.95	20.23	19.95	20.20
2947	NASDAQ	ONEQ	Wed, Jun 17, 2015	19.95	19.98	19.83	19.92
2946	NASDAQ	ONEQ	Tue, Jun 16, 2015	19.73	19.92	19.73	19.88
2945	NASDAQ	ONEQ	Mon, Jun 15, 2015	19.78	19.82	19.65	19.76
2944	NASDAQ	ONEQ	Fri, Jun 12, 2015	19.95	19.95	19.85	19.86
2943	NASDAQ	ONEQ	Thu, Jun 11, 2015	20.05	20.07	19.97	20.01
2942	NASDAQ	ONEQ	Wed, Jun 10, 2015	19.79	20.00	19.77	20.00
2941	NASDAQ	ONEQ	Tue, Jun 9, 2015	19.75	19.76	19.55	19.74
2940	NASDAQ	ONEQ	Mon, Jun 8, 2015	19.95	19.95	19.71	19.76
2939	NASDAQ	ONEQ	Fri, Jun 5, 2015	19.83	19.95	19.77	19.91
2938	NASDAQ	ONEQ	Thu, Jun 4, 2015	20.01	20.04	19.84	19.89
2937	NASDAQ	ONEQ	Wed, Jun 3, 2015	20.05	20.11	20.01	20.06
2936	NASDAQ	ONEQ	Tue, Jun 2, 2015	19.86	20.03	19.86	20.00
2935	NASDAQ	ONEQ	Mon, Jun 1, 2015	20.06	20.06	19.82	20.00
2934	NASDAQ	ONEQ	Fri, May 29, 2015	20.05	20.05	19.89	19.98
2933	NASDAQ	ONEQ	Thu, May 28, 2015	20.01	20.06	19.97	20.06
2932	NASDAQ	ONEQ	Wed, May 27, 2015	19.88	20.08	19.88	20.06
2931	NASDAQ	ONEQ	Tue, May 26, 2015	19.99	19.99	19.71	19.80
2930	NASDAQ	ONEQ	Fri, May 22, 2015	20.04	20.07	19.99	19.99
2929	NASDAQ	ONEQ	Thu, May 21, 2015	19.90	20.03	19.90	20.02
2928	NASDAQ	ONEQ	Wed, May 20, 2015	19.91	20.05	19.88	19.94
2927	NASDAQ	ONEQ	Tue, May 19, 2015	20.00	20.00	19.90	19.96
2926	NASDAQ	ONEQ	Mon, May 18, 2015	19.85	19.97	19.82	19.95
2925	NASDAQ	ONEQ	Fri, May 15, 2015	19.92	19.93	19.80	19.84
2924	NASDAQ	ONEQ	Thu, May 14, 2015	19.74	19.83	19.71	19.80
2923	NASDAQ	ONEQ	Wed, May 13, 2015	19.57	19.67	19.56	19.58
2922	NASDAQ	ONEQ	Tue, May 12, 2015	19.47	19.62	19.41	19.56
2921	NASDAQ	ONEQ	Mon, May 11, 2015	19.70	19.72	19.61	19.63
2920	NASDAQ	ONEQ	Fri, May 8, 2015	19.56	19.71	19.56	19.62
2919	NASDAQ	ONEQ	Thu, May 7, 2015	19.27	19.49	19.27	19.41
2918	NASDAQ	ONEQ	Wed, May 6, 2015	19.48	19.48	19.18	19.30
2917	NASDAQ	ONEQ	Tue, May 5, 2015	19.67	19.67	19.40	19.42
2916	NASDAQ	ONEQ	Mon, May 4, 2015	19.66	19.80	19.66	19.72
2915	NASDAQ	ONEQ	Fri, May 1, 2015	19.52	19.66	19.46	19.66
2914	NASDAQ	ONEQ	Thu, Apr 30, 2015	19.68	19.68	19.34	19.40
2913	NASDAQ	ONEQ	Wed, Apr 29, 2015	19.76	19.85	19.65	19.73
2912	NASDAQ	ONEQ	Tue, Apr 28, 2015	19.87	19.93	19.66	19.84
2911	NASDAQ	ONEQ	Mon, Apr 27, 2015	20.09	20.10	19.87	19.88
2910	NASDAQ	ONEQ	Fri, Apr 24, 2015	19.99	20.03	19.96	20.00
2909	NASDAQ	ONEQ	Thu, Apr 23, 2015	19.73	19.90	19.71	19.84
2908	NASDAQ	ONEQ	Wed, Apr 22, 2015	19.69	19.78	19.60	19.73
2907	NASDAQ	ONEQ	Tue, Apr 21, 2015	19.74	19.74	19.67	19.71
2906	NASDAQ	ONEQ	Mon, Apr 20, 2015	19.48	19.61	19.48	19.57
2905	NASDAQ	ONEQ	Fri, Apr 17, 2015	19.55	19.55	19.29	19.38
2904	NASDAQ	ONEQ	Thu, Apr 16, 2015	19.65	19.70	19.63	19.64
2903	NASDAQ	ONEQ	Wed, Apr 15, 2015	19.62	19.70	19.57	19.69
2902	NASDAQ	ONEQ	Tue, Apr 14, 2015	19.53	19.57	19.43	19.51
2901	NASDAQ	ONEQ	Mon, Apr 13, 2015	19.64	19.71	19.56	19.56
2900	NASDAQ	ONEQ	Fri, Apr 10, 2015	19.48	19.60	19.48	19.60
2899	NASDAQ	ONEQ	Thu, Apr 9, 2015	19.45	19.54	19.34	19.54
2898	NASDAQ	ONEQ	Wed, Apr 8, 2015	19.30	19.43	19.30	19.43
2897	NASDAQ	ONEQ	Tue, Apr 7, 2015	19.32	19.44	19.29	19.29
2896	NASDAQ	ONEQ	Mon, Apr 6, 2015	19.12	19.35	19.09	19.32
2895	NASDAQ	ONEQ	Thu, Apr 2, 2015	19.12	19.24	19.12	19.19
2894	NASDAQ	ONEQ	Wed, Apr 1, 2015	19.28	19.52	19.02	19.13
2893	NASDAQ	ONEQ	Tue, Mar 31, 2015	19.33	19.38	19.25	19.26
2892	NASDAQ	ONEQ	Mon, Mar 30, 2015	19.32	19.43	19.30	19.42
2891	NASDAQ	ONEQ	Fri, Mar 27, 2015	19.12	19.21	19.05	19.21
2890	NASDAQ	ONEQ	Thu, Mar 26, 2015	19.01	19.17	18.81	19.11
2889	NASDAQ	ONEQ	Wed, Mar 25, 2015	19.67	19.67	19.15	19.16
2888	NASDAQ	ONEQ	Tue, Mar 24, 2015	19.67	19.75	19.60	19.62
2887	NASDAQ	ONEQ	Mon, Mar 23, 2015	19.75	19.75	19.64	19.69
2886	NASDAQ	ONEQ	Fri, Mar 20, 2015	19.75	19.79	19.69	19.76
2885	NASDAQ	ONEQ	Thu, Mar 19, 2015	19.57	19.68	19.57	19.66
2884	NASDAQ	ONEQ	Wed, Mar 18, 2015	19.43	19.70	19.32	19.60
2883	NASDAQ	ONEQ	Tue, Mar 17, 2015	19.37	19.45	19.31	19.45
2882	NASDAQ	ONEQ	Mon, Mar 16, 2015	19.27	19.40	19.27	19.40
2881	NASDAQ	ONEQ	Fri, Mar 13, 2015	19.27	19.27	19.05	19.17
2880	NASDAQ	ONEQ	Thu, Mar 12, 2015	19.10	19.26	19.10	19.25
2879	NASDAQ	ONEQ	Wed, Mar 11, 2015	19.17	19.17	19.04	19.09
2878	NASDAQ	ONEQ	Tue, Mar 10, 2015	19.35	19.35	19.13	19.15
2877	NASDAQ	ONEQ	Mon, Mar 9, 2015	19.46	19.47	19.34	19.45
2876	NASDAQ	ONEQ	Fri, Mar 6, 2015	19.56	19.56	19.34	19.39
2875	NASDAQ	ONEQ	Thu, Mar 5, 2015	19.60	19.64	19.53	19.60
2874	NASDAQ	ONEQ	Wed, Mar 4, 2015	19.55	19.57	19.40	19.51
2873	NASDAQ	ONEQ	Tue, Mar 3, 2015	19.66	19.66	19.48	19.60
2872	NASDAQ	ONEQ	Mon, Mar 2, 2015	19.58	19.70	19.54	19.70
2871	NASDAQ	ONEQ	Fri, Feb 27, 2015	19.64	19.64	19.50	19.54
2870	NASDAQ	ONEQ	Thu, Feb 26, 2015	19.59	19.60	19.53	19.60
2869	NASDAQ	ONEQ	Wed, Feb 25, 2015	19.55	19.59	19.47	19.54
2868	NASDAQ	ONEQ	Tue, Feb 24, 2015	19.52	19.54	19.43	19.54
2867	NASDAQ	ONEQ	Mon, Feb 23, 2015	19.50	19.50	19.42	19.50
2866	NASDAQ	ONEQ	Fri, Feb 20, 2015	19.37	19.48	19.29	19.45
2865	NASDAQ	ONEQ	Thu, Feb 19, 2015	19.30	19.39	19.23	19.37
2864	NASDAQ	ONEQ	Wed, Feb 18, 2015	19.28	19.30	19.20	19.28
2863	NASDAQ	ONEQ	Tue, Feb 17, 2015	19.17	19.25	19.16	19.25
2862	NASDAQ	ONEQ	Fri, Feb 13, 2015	19.09	19.24	19.09	19.24
2861	NASDAQ	ONEQ	Thu, Feb 12, 2015	18.92	19.10	18.92	19.08
2860	NASDAQ	ONEQ	Wed, Feb 11, 2015	18.85	18.90	18.76	18.87
2859	NASDAQ	ONEQ	Tue, Feb 10, 2015	18.69	18.82	18.50	18.79
2858	NASDAQ	ONEQ	Mon, Feb 9, 2015	18.54	18.67	18.54	18.60
2857	NASDAQ	ONEQ	Fri, Feb 6, 2015	18.74	18.80	18.57	18.57
2856	NASDAQ	ONEQ	Thu, Feb 5, 2015	18.60	18.70	18.60	18.70
2855	NASDAQ	ONEQ	Wed, Feb 4, 2015	18.54	18.62	18.46	18.48
2854	NASDAQ	ONEQ	Tue, Feb 3, 2015	18.37	18.57	18.37	18.57
2853	NASDAQ	ONEQ	Mon, Feb 2, 2015	18.27	18.34	17.97	18.33
2852	NASDAQ	ONEQ	Fri, Jan 30, 2015	18.29	18.41	18.22	18.22
2851	NASDAQ	ONEQ	Thu, Jan 29, 2015	18.25	18.39	18.10	18.39
2850	NASDAQ	ONEQ	Wed, Jan 28, 2015	18.62	18.62	18.21	18.24
2849	NASDAQ	ONEQ	Tue, Jan 27, 2015	18.43	18.55	18.30	18.39
2848	NASDAQ	ONEQ	Mon, Jan 26, 2015	18.71	18.75	18.63	18.75
2847	NASDAQ	ONEQ	Fri, Jan 23, 2015	18.68	18.74	18.63	18.70
2846	NASDAQ	ONEQ	Thu, Jan 22, 2015	18.41	18.66	18.23	18.66
2845	NASDAQ	ONEQ	Wed, Jan 21, 2015	18.21	18.41	18.18	18.34
2844	NASDAQ	ONEQ	Tue, Jan 20, 2015	18.29	18.41	18.07	18.28
2843	NASDAQ	ONEQ	Fri, Jan 16, 2015	17.95	18.20	17.94	18.20
2842	NASDAQ	ONEQ	Thu, Jan 15, 2015	18.30	18.30	17.91	17.97
2841	NASDAQ	ONEQ	Wed, Jan 14, 2015	18.06	18.24	18.05	18.22
2840	NASDAQ	ONEQ	Tue, Jan 13, 2015	18.46	18.64	18.20	18.32
2839	NASDAQ	ONEQ	Mon, Jan 12, 2015	18.53	18.53	18.25	18.33
2838	NASDAQ	ONEQ	Fri, Jan 9, 2015	18.67	18.67	18.42	18.50
2837	NASDAQ	ONEQ	Thu, Jan 8, 2015	18.45	18.62	18.42	18.59
2836	NASDAQ	ONEQ	Wed, Jan 7, 2015	18.18	18.26	18.11	18.22
2835	NASDAQ	ONEQ	Tue, Jan 6, 2015	18.32	18.33	17.92	17.99
2834	NASDAQ	ONEQ	Mon, Jan 5, 2015	18.49	18.49	18.22	18.31
2833	NASDAQ	ONEQ	Fri, Jan 2, 2015	18.69	18.95	18.41	18.49
2832	NASDAQ	ONEQ	Wed, Dec 31, 2014	18.73	18.88	18.58	18.58
2831	NASDAQ	ONEQ	Tue, Dec 30, 2014	18.85	18.85	18.71	18.76
2830	NASDAQ	ONEQ	Mon, Dec 29, 2014	18.86	18.91	18.84	18.85
2829	NASDAQ	ONEQ	Fri, Dec 26, 2014	18.80	18.91	18.80	18.85
2828	NASDAQ	ONEQ	Wed, Dec 24, 2014	18.74	18.80	18.70	18.71
2827	NASDAQ	ONEQ	Tue, Dec 23, 2014	18.85	18.85	18.69	18.70
2826	NASDAQ	ONEQ	Mon, Dec 22, 2014	18.74	18.78	18.68	18.78
2825	NASDAQ	ONEQ	Fri, Dec 19, 2014	18.68	18.77	18.60	18.72
2824	NASDAQ	ONEQ	Thu, Dec 18, 2014	18.55	18.70	18.49	18.70
2823	NASDAQ	ONEQ	Wed, Dec 17, 2014	18.04	18.33	17.81	18.29
2822	NASDAQ	ONEQ	Tue, Dec 16, 2014	18.00	18.26	17.81	17.89
2821	NASDAQ	ONEQ	Mon, Dec 15, 2014	18.42	18.47	18.05	18.17
2820	NASDAQ	ONEQ	Fri, Dec 12, 2014	18.40	18.82	18.30	18.31
2819	NASDAQ	ONEQ	Thu, Dec 11, 2014	18.54	18.74	18.47	18.50
2818	NASDAQ	ONEQ	Wed, Dec 10, 2014	18.78	18.78	18.42	18.42
2817	NASDAQ	ONEQ	Tue, Dec 9, 2014	18.44	18.77	18.40	18.77
2816	NASDAQ	ONEQ	Mon, Dec 8, 2014	18.81	18.85	18.57	18.67
2815	NASDAQ	ONEQ	Fri, Dec 5, 2014	18.76	18.85	18.76	18.83
2814	NASDAQ	ONEQ	Thu, Dec 4, 2014	18.81	18.83	18.73	18.73
2813	NASDAQ	ONEQ	Wed, Dec 3, 2014	18.75	18.82	18.69	18.81
2812	NASDAQ	ONEQ	Tue, Dec 2, 2014	18.64	18.74	18.60	18.70
2811	NASDAQ	ONEQ	Mon, Dec 1, 2014	18.77	18.77	18.57	18.60
2810	NASDAQ	ONEQ	Fri, Nov 28, 2014	18.89	18.93	18.77	18.85
2809	NASDAQ	ONEQ	Wed, Nov 26, 2014	18.77	18.83	18.76	18.81
2808	NASDAQ	ONEQ	Tue, Nov 25, 2014	18.76	18.78	18.70	18.74
2807	NASDAQ	ONEQ	Mon, Nov 24, 2014	18.62	18.72	18.61	18.72
2806	NASDAQ	ONEQ	Fri, Nov 21, 2014	18.74	18.74	18.49	18.55
2805	NASDAQ	ONEQ	Thu, Nov 20, 2014	18.28	18.51	18.26	18.49
2804	NASDAQ	ONEQ	Wed, Nov 19, 2014	18.53	18.53	18.30	18.38
2803	NASDAQ	ONEQ	Tue, Nov 18, 2014	18.41	18.52	18.41	18.48
2802	NASDAQ	ONEQ	Mon, Nov 17, 2014	18.44	18.44	18.30	18.38
2801	NASDAQ	ONEQ	Fri, Nov 14, 2014	18.40	18.43	18.25	18.42
2800	NASDAQ	ONEQ	Thu, Nov 13, 2014	18.43	18.49	18.38	18.49
2799	NASDAQ	ONEQ	Wed, Nov 12, 2014	18.29	18.40	18.27	18.40
2798	NASDAQ	ONEQ	Tue, Nov 11, 2014	18.31	18.33	18.25	18.33
2797	NASDAQ	ONEQ	Mon, Nov 10, 2014	18.25	18.29	18.19	18.28
2796	NASDAQ	ONEQ	Fri, Nov 7, 2014	18.26	18.26	18.11	18.22
2795	NASDAQ	ONEQ	Thu, Nov 6, 2014	18.18	18.30	18.13	18.23
2794	NASDAQ	ONEQ	Wed, Nov 5, 2014	18.29	18.29	18.12	18.13
2793	NASDAQ	ONEQ	Tue, Nov 4, 2014	18.21	18.21	18.06	18.17
2792	NASDAQ	ONEQ	Mon, Nov 3, 2014	18.17	18.28	18.17	18.24
2791	NASDAQ	ONEQ	Fri, Oct 31, 2014	18.23	18.24	18.11	18.17
2790	NASDAQ	ONEQ	Thu, Oct 30, 2014	17.83	17.95	17.78	17.87
2789	NASDAQ	ONEQ	Wed, Oct 29, 2014	17.91	17.93	17.73	17.88
2788	NASDAQ	ONEQ	Tue, Oct 28, 2014	17.71	17.91	17.71	17.91
2787	NASDAQ	ONEQ	Mon, Oct 27, 2014	17.63	17.75	17.42	17.62
2786	NASDAQ	ONEQ	Fri, Oct 24, 2014	17.45	17.60	17.45	17.60
2785	NASDAQ	ONEQ	Thu, Oct 23, 2014	17.35	17.55	17.34	17.46
2784	NASDAQ	ONEQ	Wed, Oct 22, 2014	17.42	17.42	17.21	17.21
2783	NASDAQ	ONEQ	Tue, Oct 21, 2014	17.13	17.35	17.09	17.33
2782	NASDAQ	ONEQ	Mon, Oct 20, 2014	16.74	16.95	16.71	16.95
2781	NASDAQ	ONEQ	Fri, Oct 17, 2014	16.80	16.95	16.66	16.74
2780	NASDAQ	ONEQ	Thu, Oct 16, 2014	16.27	16.65	16.20	16.57
2779	NASDAQ	ONEQ	Wed, Oct 15, 2014	16.42	16.60	16.10	16.60
2778	NASDAQ	ONEQ	Tue, Oct 14, 2014	16.66	16.79	16.53	16.60
2777	NASDAQ	ONEQ	Mon, Oct 13, 2014	16.79	16.88	16.52	16.55
2776	NASDAQ	ONEQ	Fri, Oct 10, 2014	17.07	17.17	16.77	16.80
2775	NASDAQ	ONEQ	Thu, Oct 9, 2014	17.48	17.49	17.20	17.20
2774	NASDAQ	ONEQ	Wed, Oct 8, 2014	17.24	17.55	17.17	17.52
2773	NASDAQ	ONEQ	Tue, Oct 7, 2014	17.42	17.42	17.19	17.19
2772	NASDAQ	ONEQ	Mon, Oct 6, 2014	17.64	17.64	17.47	17.50
2771	NASDAQ	ONEQ	Fri, Oct 3, 2014	17.51	17.61	17.49	17.57
2770	NASDAQ	ONEQ	Thu, Oct 2, 2014	17.37	17.42	17.17	17.38
2769	NASDAQ	ONEQ	Wed, Oct 1, 2014	17.62	17.74	17.32	17.38
2768	NASDAQ	ONEQ	Tue, Sep 30, 2014	17.71	17.76	17.58	17.64
2767	NASDAQ	ONEQ	Mon, Sep 29, 2014	17.56	17.70	17.52	17.69
2766	NASDAQ	ONEQ	Fri, Sep 26, 2014	17.57	17.71	17.56	17.68
2765	NASDAQ	ONEQ	Thu, Sep 25, 2014	17.86	17.86	17.52	17.54
2764	NASDAQ	ONEQ	Wed, Sep 24, 2014	17.74	17.89	17.66	17.89
2763	NASDAQ	ONEQ	Tue, Sep 23, 2014	17.74	17.77	17.69	17.71
2762	NASDAQ	ONEQ	Mon, Sep 22, 2014	17.94	17.94	17.70	17.74
2761	NASDAQ	ONEQ	Fri, Sep 19, 2014	18.11	18.12	17.91	17.97
2760	NASDAQ	ONEQ	Thu, Sep 18, 2014	18.00	18.06	17.97	18.06
2759	NASDAQ	ONEQ	Wed, Sep 17, 2014	17.92	18.00	17.90	17.94
2758	NASDAQ	ONEQ	Tue, Sep 16, 2014	17.74	17.90	17.71	17.90
2757	NASDAQ	ONEQ	Mon, Sep 15, 2014	17.96	17.96	17.70	17.78
2756	NASDAQ	ONEQ	Fri, Sep 12, 2014	18.06	18.06	17.90	17.96
2755	NASDAQ	ONEQ	Thu, Sep 11, 2014	17.99	18.01	17.91	18.00
2754	NASDAQ	ONEQ	Wed, Sep 10, 2014	17.93	18.03	17.86	18.03
2753	NASDAQ	ONEQ	Tue, Sep 9, 2014	18.07	18.07	17.88	17.88
2752	NASDAQ	ONEQ	Mon, Sep 8, 2014	18.03	18.07	17.97	18.06
2751	NASDAQ	ONEQ	Fri, Sep 5, 2014	17.98	18.00	17.84	18.00
2750	NASDAQ	ONEQ	Thu, Sep 4, 2014	17.99	18.10	17.87	17.93
2749	NASDAQ	ONEQ	Wed, Sep 3, 2014	18.12	18.12	17.92	17.96
2748	NASDAQ	ONEQ	Tue, Sep 2, 2014	18.07	18.08	17.96	18.08
2747	NASDAQ	ONEQ	Fri, Aug 29, 2014	17.90	18.00	17.88	18.00
2746	NASDAQ	ONEQ	Thu, Aug 28, 2014	17.93	17.96	17.85	17.92
2745	NASDAQ	ONEQ	Wed, Aug 27, 2014	18.00	18.00	17.94	17.97
2744	NASDAQ	ONEQ	Tue, Aug 26, 2014	17.96	17.99	17.93	17.95
2743	NASDAQ	ONEQ	Mon, Aug 25, 2014	17.94	17.97	17.85	17.92
2742	NASDAQ	ONEQ	Fri, Aug 22, 2014	17.79	17.87	17.76	17.86
2741	NASDAQ	ONEQ	Thu, Aug 21, 2014	17.81	17.82	17.74	17.82
2740	NASDAQ	ONEQ	Wed, Aug 20, 2014	17.80	17.82	17.74	17.78
2739	NASDAQ	ONEQ	Tue, Aug 19, 2014	17.76	17.80	17.72	17.76
2738	NASDAQ	ONEQ	Mon, Aug 18, 2014	17.60	17.71	17.60	17.69
2737	NASDAQ	ONEQ	Fri, Aug 15, 2014	17.58	17.60	17.37	17.52
2736	NASDAQ	ONEQ	Thu, Aug 14, 2014	17.46	17.50	17.40	17.50
2735	NASDAQ	ONEQ	Wed, Aug 13, 2014	17.33	17.42	17.29	17.38
2734	NASDAQ	ONEQ	Tue, Aug 12, 2014	17.31	17.31	17.18	17.21
2733	NASDAQ	ONEQ	Mon, Aug 11, 2014	17.22	17.34	17.22	17.29
2732	NASDAQ	ONEQ	Fri, Aug 8, 2014	17.01	17.17	17.01	17.17
2731	NASDAQ	ONEQ	Thu, Aug 7, 2014	17.18	17.21	16.96	17.03
2730	NASDAQ	ONEQ	Wed, Aug 6, 2014	17.00	17.16	16.95	17.10
2729	NASDAQ	ONEQ	Tue, Aug 5, 2014	17.12	17.20	17.03	17.11
2728	NASDAQ	ONEQ	Mon, Aug 4, 2014	17.13	17.26	17.06	17.21
2727	NASDAQ	ONEQ	Fri, Aug 1, 2014	17.15	17.21	16.97	17.10
2726	NASDAQ	ONEQ	Thu, Jul 31, 2014	17.34	17.39	17.15	17.17
2725	NASDAQ	ONEQ	Wed, Jul 30, 2014	17.53	17.55	17.43	17.52
2724	NASDAQ	ONEQ	Tue, Jul 29, 2014	17.51	17.53	17.41	17.46
2723	NASDAQ	ONEQ	Mon, Jul 28, 2014	17.48	17.49	17.31	17.44
2722	NASDAQ	ONEQ	Fri, Jul 25, 2014	17.52	17.52	17.36	17.45
2721	NASDAQ	ONEQ	Thu, Jul 24, 2014	17.58	17.60	17.51	17.52
2720	NASDAQ	ONEQ	Wed, Jul 23, 2014	17.54	17.58	17.51	17.54
2719	NASDAQ	ONEQ	Tue, Jul 22, 2014	17.45	17.52	17.41	17.49
2718	NASDAQ	ONEQ	Mon, Jul 21, 2014	17.37	17.39	17.26	17.35
2717	NASDAQ	ONEQ	Fri, Jul 18, 2014	17.21	17.40	17.21	17.40
2716	NASDAQ	ONEQ	Thu, Jul 17, 2014	17.30	17.31	17.07	17.07
2715	NASDAQ	ONEQ	Wed, Jul 16, 2014	17.43	17.48	17.37	17.37
2714	NASDAQ	ONEQ	Tue, Jul 15, 2014	17.47	17.47	17.22	17.31
2713	NASDAQ	ONEQ	Mon, Jul 14, 2014	17.43	17.46	17.38	17.42
2712	NASDAQ	ONEQ	Fri, Jul 11, 2014	17.30	17.33	17.26	17.30
2711	NASDAQ	ONEQ	Thu, Jul 10, 2014	17.07	17.32	16.88	17.25
2710	NASDAQ	ONEQ	Wed, Jul 9, 2014	17.30	17.35	17.21	17.32
2709	NASDAQ	ONEQ	Tue, Jul 8, 2014	17.48	17.48	17.14	17.21
2708	NASDAQ	ONEQ	Mon, Jul 7, 2014	17.62	17.62	17.44	17.45
2707	NASDAQ	ONEQ	Thu, Jul 3, 2014	17.56	17.59	17.49	17.59
2706	NASDAQ	ONEQ	Wed, Jul 2, 2014	17.52	17.53	17.45	17.45
2705	NASDAQ	ONEQ	Tue, Jul 1, 2014	17.33	17.53	17.25	17.51
2704	NASDAQ	ONEQ	Mon, Jun 30, 2014	17.27	17.32	17.23	17.30
2703	NASDAQ	ONEQ	Fri, Jun 27, 2014	17.17	17.25	17.16	17.25
2702	NASDAQ	ONEQ	Thu, Jun 26, 2014	17.14	17.18	17.05	17.18
2701	NASDAQ	ONEQ	Wed, Jun 25, 2014	17.05	17.15	17.04	17.15
2700	NASDAQ	ONEQ	Tue, Jun 24, 2014	17.10	17.25	17.04	17.07
2699	NASDAQ	ONEQ	Mon, Jun 23, 2014	17.10	17.12	17.00	17.11
2698	NASDAQ	ONEQ	Fri, Jun 20, 2014	17.10	17.14	17.05	17.14
2697	NASDAQ	ONEQ	Thu, Jun 19, 2014	17.15	17.15	17.05	17.11
2696	NASDAQ	ONEQ	Wed, Jun 18, 2014	17.08	17.15	17.02	17.14
2695	NASDAQ	ONEQ	Tue, Jun 17, 2014	16.95	17.07	16.95	17.05
2694	NASDAQ	ONEQ	Mon, Jun 16, 2014	16.95	17.00	16.90	16.98
2693	NASDAQ	ONEQ	Fri, Jun 13, 2014	16.98	16.98	16.88	16.95
2692	NASDAQ	ONEQ	Thu, Jun 12, 2014	17.05	17.05	16.85	16.87
2691	NASDAQ	ONEQ	Wed, Jun 11, 2014	16.97	17.04	16.97	17.04
2690	NASDAQ	ONEQ	Tue, Jun 10, 2014	16.99	17.07	16.99	17.03
2689	NASDAQ	ONEQ	Mon, Jun 9, 2014	17.04	17.07	16.99	17.03
2688	NASDAQ	ONEQ	Fri, Jun 6, 2014	16.90	17.01	16.90	16.98
2687	NASDAQ	ONEQ	Thu, Jun 5, 2014	16.69	16.89	16.68	16.89
2686	NASDAQ	ONEQ	Wed, Jun 4, 2014	16.57	16.73	16.55	16.69
2685	NASDAQ	ONEQ	Tue, Jun 3, 2014	16.63	16.65	16.57	16.63
2684	NASDAQ	ONEQ	Mon, Jun 2, 2014	16.67	16.67	16.55	16.66
2683	NASDAQ	ONEQ	Fri, May 30, 2014	16.66	16.68	16.62	16.66
2682	NASDAQ	ONEQ	Thu, May 29, 2014	16.67	16.69	16.63	16.69
2681	NASDAQ	ONEQ	Wed, May 28, 2014	16.68	16.69	16.56	16.62
2680	NASDAQ	ONEQ	Tue, May 27, 2014	16.50	16.65	16.50	16.65
2679	NASDAQ	ONEQ	Fri, May 23, 2014	16.30	16.46	16.30	16.46
2678	NASDAQ	ONEQ	Thu, May 22, 2014	16.24	16.35	16.24	16.34
2677	NASDAQ	ONEQ	Wed, May 21, 2014	16.10	16.24	16.10	16.24
2676	NASDAQ	ONEQ	Tue, May 20, 2014	16.16	16.16	16.02	16.08
2675	NASDAQ	ONEQ	Mon, May 19, 2014	16.07	16.22	16.07	16.21
2674	NASDAQ	ONEQ	Fri, May 16, 2014	16.03	16.06	15.89	16.05
2673	NASDAQ	ONEQ	Thu, May 15, 2014	16.10	16.10	15.85	16.00
2672	NASDAQ	ONEQ	Wed, May 14, 2014	16.15	16.21	16.07	16.09
2671	NASDAQ	ONEQ	Tue, May 13, 2014	16.24	16.31	16.21	16.22
2670	NASDAQ	ONEQ	Mon, May 12, 2014	16.03	16.29	16.03	16.25
2669	NASDAQ	ONEQ	Fri, May 9, 2014	15.92	15.97	15.80	15.96
2668	NASDAQ	ONEQ	Thu, May 8, 2014	15.89	16.12	15.86	15.91
2667	NASDAQ	ONEQ	Wed, May 7, 2014	16.01	16.01	15.80	15.98
2666	NASDAQ	ONEQ	Tue, May 6, 2014	16.20	16.21	16.01	16.03
2665	NASDAQ	ONEQ	Mon, May 5, 2014	16.08	16.24	16.03	16.22
2664	NASDAQ	ONEQ	Fri, May 2, 2014	16.18	16.25	16.15	16.17
2663	NASDAQ	ONEQ	Thu, May 1, 2014	16.15	16.28	16.14	16.16
2662	NASDAQ	ONEQ	Wed, Apr 30, 2014	16.07	16.15	15.95	16.11
2661	NASDAQ	ONEQ	Tue, Apr 29, 2014	16.00	16.10	15.97	16.09
2660	NASDAQ	ONEQ	Mon, Apr 28, 2014	16.01	16.07	15.73	15.99
2659	NASDAQ	ONEQ	Fri, Apr 25, 2014	16.20	16.20	15.97	15.98
2658	NASDAQ	ONEQ	Thu, Apr 24, 2014	16.40	16.40	16.21	16.25
2657	NASDAQ	ONEQ	Wed, Apr 23, 2014	16.35	16.35	16.16	16.20
2656	NASDAQ	ONEQ	Tue, Apr 22, 2014	16.20	16.35	16.20	16.33
2655	NASDAQ	ONEQ	Mon, Apr 21, 2014	16.12	16.17	16.00	16.15
2654	NASDAQ	ONEQ	Thu, Apr 17, 2014	15.99	16.10	15.94	16.03
2653	NASDAQ	ONEQ	Wed, Apr 16, 2014	15.97	16.03	15.85	16.01
2652	NASDAQ	ONEQ	Tue, Apr 15, 2014	15.78	15.88	15.47	15.79
2651	NASDAQ	ONEQ	Mon, Apr 14, 2014	15.80	15.89	15.64	15.76
2650	NASDAQ	ONEQ	Fri, Apr 11, 2014	15.76	15.93	15.64	15.67
2649	NASDAQ	ONEQ	Thu, Apr 10, 2014	16.38	16.38	15.85	15.96
2648	NASDAQ	ONEQ	Wed, Apr 9, 2014	16.19	16.42	16.18	16.40
2647	NASDAQ	ONEQ	Tue, Apr 8, 2014	16.00	16.16	15.94	16.12
2646	NASDAQ	ONEQ	Mon, Apr 7, 2014	16.12	16.17	15.89	16.00
2645	NASDAQ	ONEQ	Fri, Apr 4, 2014	16.67	16.69	16.16	16.21
2644	NASDAQ	ONEQ	Thu, Apr 3, 2014	16.79	16.80	16.54	16.61
2643	NASDAQ	ONEQ	Wed, Apr 2, 2014	16.73	16.81	16.69	16.75
2642	NASDAQ	ONEQ	Tue, Apr 1, 2014	16.56	16.73	16.56	16.71
2641	NASDAQ	ONEQ	Mon, Mar 31, 2014	16.39	16.53	16.39	16.46
2640	NASDAQ	ONEQ	Fri, Mar 28, 2014	16.30	16.46	16.25	16.28
2639	NASDAQ	ONEQ	Thu, Mar 27, 2014	16.34	16.41	16.20	16.26
2638	NASDAQ	ONEQ	Wed, Mar 26, 2014	16.71	16.71	16.39	16.39
2637	NASDAQ	ONEQ	Tue, Mar 25, 2014	16.63	16.76	16.48	16.57
2636	NASDAQ	ONEQ	Mon, Mar 24, 2014	16.81	16.81	16.42	16.60
2635	NASDAQ	ONEQ	Fri, Mar 21, 2014	17.08	17.08	16.73	16.73
2634	NASDAQ	ONEQ	Thu, Mar 20, 2014	16.95	17.05	16.88	17.01
2633	NASDAQ	ONEQ	Wed, Mar 19, 2014	17.10	17.10	16.88	16.95
2632	NASDAQ	ONEQ	Tue, Mar 18, 2014	16.89	17.08	16.88	17.07
2631	NASDAQ	ONEQ	Mon, Mar 17, 2014	16.84	16.96	16.84	16.86
2630	NASDAQ	ONEQ	Fri, Mar 14, 2014	16.77	16.83	16.73	16.75
2629	NASDAQ	ONEQ	Thu, Mar 13, 2014	17.07	17.08	16.74	16.77
2628	NASDAQ	ONEQ	Wed, Mar 12, 2014	16.93	17.04	16.90	16.99
2627	NASDAQ	ONEQ	Tue, Mar 11, 2014	17.12	17.16	16.95	16.99
2626	NASDAQ	ONEQ	Mon, Mar 10, 2014	17.20	17.20	16.95	17.09
2625	NASDAQ	ONEQ	Fri, Mar 7, 2014	17.21	17.21	17.01	17.07
2624	NASDAQ	ONEQ	Thu, Mar 6, 2014	17.21	17.22	17.11	17.13
2623	NASDAQ	ONEQ	Wed, Mar 5, 2014	17.16	17.19	17.14	17.17
2622	NASDAQ	ONEQ	Tue, Mar 4, 2014	17.04	17.39	17.04	17.14
2621	NASDAQ	ONEQ	Mon, Mar 3, 2014	16.76	16.88	16.69	16.80
2620	NASDAQ	ONEQ	Fri, Feb 28, 2014	17.03	17.10	16.84	16.93
2619	NASDAQ	ONEQ	Thu, Feb 27, 2014	16.99	17.03	16.88	17.02
2618	NASDAQ	ONEQ	Wed, Feb 26, 2014	16.92	17.02	16.85	16.90
2617	NASDAQ	ONEQ	Tue, Feb 25, 2014	16.94	16.97	16.82	16.86
2616	NASDAQ	ONEQ	Mon, Feb 24, 2014	16.86	17.00	16.85	16.92
2615	NASDAQ	ONEQ	Fri, Feb 21, 2014	16.86	16.89	16.79	16.82
2614	NASDAQ	ONEQ	Thu, Feb 20, 2014	16.72	16.85	16.66	16.79
2613	NASDAQ	ONEQ	Wed, Feb 19, 2014	16.83	16.88	16.67	16.67
2612	NASDAQ	ONEQ	Tue, Feb 18, 2014	16.74	16.87	16.70	16.85
2611	NASDAQ	ONEQ	Fri, Feb 14, 2014	16.71	16.75	16.64	16.71
2610	NASDAQ	ONEQ	Thu, Feb 13, 2014	16.48	16.71	16.40	16.71
2609	NASDAQ	ONEQ	Wed, Feb 12, 2014	16.55	16.60	16.51	16.55
2608	NASDAQ	ONEQ	Tue, Feb 11, 2014	16.38	16.53	16.37	16.49
2607	NASDAQ	ONEQ	Mon, Feb 10, 2014	16.25	16.34	16.24	16.32
2606	NASDAQ	ONEQ	Fri, Feb 7, 2014	16.06	16.23	16.02	16.23
2605	NASDAQ	ONEQ	Thu, Feb 6, 2014	15.85	15.99	15.85	15.97
2604	NASDAQ	ONEQ	Wed, Feb 5, 2014	15.82	15.82	15.61	15.75
2603	NASDAQ	ONEQ	Tue, Feb 4, 2014	15.76	15.91	15.76	15.83
2602	NASDAQ	ONEQ	Mon, Feb 3, 2014	16.14	16.15	15.67	15.69
2601	NASDAQ	ONEQ	Fri, Jan 31, 2014	16.07	16.21	16.00	16.14
2600	NASDAQ	ONEQ	Thu, Jan 30, 2014	16.11	16.28	16.10	16.18
2599	NASDAQ	ONEQ	Wed, Jan 29, 2014	16.03	16.05	15.90	15.95
2598	NASDAQ	ONEQ	Tue, Jan 28, 2014	16.00	16.13	16.00	16.11
2597	NASDAQ	ONEQ	Mon, Jan 27, 2014	16.21	16.26	15.93	16.08
2596	NASDAQ	ONEQ	Fri, Jan 24, 2014	16.46	16.48	16.22	16.25
2595	NASDAQ	ONEQ	Thu, Jan 23, 2014	16.66	16.66	16.49	16.60
2594	NASDAQ	ONEQ	Wed, Jan 22, 2014	16.67	16.71	16.63	16.68
2593	NASDAQ	ONEQ	Tue, Jan 21, 2014	16.60	16.65	16.48	16.57
2592	NASDAQ	ONEQ	Fri, Jan 17, 2014	16.58	16.60	16.47	16.52
2591	NASDAQ	ONEQ	Thu, Jan 16, 2014	16.58	16.80	16.52	16.60
2590	NASDAQ	ONEQ	Wed, Jan 15, 2014	16.52	16.59	16.52	16.59
2589	NASDAQ	ONEQ	Tue, Jan 14, 2014	16.24	16.45	16.24	16.44
2588	NASDAQ	ONEQ	Mon, Jan 13, 2014	16.43	16.45	16.10	16.16
2587	NASDAQ	ONEQ	Fri, Jan 10, 2014	16.39	16.42	16.30	16.41
2586	NASDAQ	ONEQ	Thu, Jan 9, 2014	16.45	16.45	16.30	16.37
2585	NASDAQ	ONEQ	Wed, Jan 8, 2014	16.34	16.40	16.34	16.39
2584	NASDAQ	ONEQ	Tue, Jan 7, 2014	16.25	16.36	16.25	16.35
2583	NASDAQ	ONEQ	Mon, Jan 6, 2014	16.27	16.27	16.14	16.18
2582	NASDAQ	ONEQ	Fri, Jan 3, 2014	16.32	16.35	16.22	16.25
2581	NASDAQ	ONEQ	Thu, Jan 2, 2014	16.32	16.39	16.26	16.33
2580	NASDAQ	ONEQ	Tue, Dec 31, 2013	16.38	16.45	16.37	16.41
2579	NASDAQ	ONEQ	Mon, Dec 30, 2013	16.36	16.36	16.30	16.36
2578	NASDAQ	ONEQ	Fri, Dec 27, 2013	16.40	16.41	16.34	16.37
2577	NASDAQ	ONEQ	Thu, Dec 26, 2013	16.39	16.40	16.38	16.40
2576	NASDAQ	ONEQ	Tue, Dec 24, 2013	16.35	16.39	16.30	16.34
2575	NASDAQ	ONEQ	Mon, Dec 23, 2013	16.90	16.90	16.17	16.31
2574	NASDAQ	ONEQ	Fri, Dec 20, 2013	16.01	16.18	16.01	16.17
2573	NASDAQ	ONEQ	Thu, Dec 19, 2013	16.05	16.05	15.96	16.03
2572	NASDAQ	ONEQ	Wed, Dec 18, 2013	16.05	16.05	15.69	16.05
2571	NASDAQ	ONEQ	Tue, Dec 17, 2013	15.90	15.91	15.82	15.90
2570	NASDAQ	ONEQ	Mon, Dec 16, 2013	15.91	15.94	15.85	15.91
2569	NASDAQ	ONEQ	Fri, Dec 13, 2013	15.78	15.84	15.74	15.78
2568	NASDAQ	ONEQ	Thu, Dec 12, 2013	15.83	15.83	15.75	15.83
2567	NASDAQ	ONEQ	Wed, Dec 11, 2013	15.82	16.03	15.77	15.82
2566	NASDAQ	ONEQ	Tue, Dec 10, 2013	16.04	16.06	15.99	16.04
2565	NASDAQ	ONEQ	Mon, Dec 9, 2013	16.07	16.09	16.02	16.07
2564	NASDAQ	ONEQ	Fri, Dec 6, 2013	16.04	16.05	15.94	16.04
2563	NASDAQ	ONEQ	Thu, Dec 5, 2013	15.94	15.94	15.87	15.94
2562	NASDAQ	ONEQ	Wed, Dec 4, 2013	15.92	15.98	15.79	15.92
2561	NASDAQ	ONEQ	Tue, Dec 3, 2013	15.90	15.97	15.86	15.90
2560	NASDAQ	ONEQ	Mon, Dec 2, 2013	15.96	16.04	15.93	15.96
2559	NASDAQ	ONEQ	Fri, Nov 29, 2013	16.04	16.05	15.99	16.04
2558	NASDAQ	ONEQ	Wed, Nov 27, 2013	15.97	15.95	15.86	15.97
2557	NASDAQ	ONEQ	Tue, Nov 26, 2013	15.86	15.87	15.73	15.86
2556	NASDAQ	ONEQ	Mon, Nov 25, 2013	15.77	15.80	15.72	15.77
2555	NASDAQ	ONEQ	Fri, Nov 22, 2013	15.75	15.73	15.66	15.75
2554	NASDAQ	ONEQ	Thu, Nov 21, 2013	15.63	15.65	15.52	15.63
2553	NASDAQ	ONEQ	Wed, Nov 20, 2013	15.48	15.58	15.42	15.48
2552	NASDAQ	ONEQ	Tue, Nov 19, 2013	15.51	15.61	15.46	15.51
2551	NASDAQ	ONEQ	Mon, Nov 18, 2013	15.84	15.84	15.53	15.54
2550	NASDAQ	ONEQ	Fri, Nov 15, 2013	15.69	15.72	15.65	15.72
2549	NASDAQ	ONEQ	Thu, Nov 14, 2013	15.63	15.68	15.59	15.65
2548	NASDAQ	ONEQ	Wed, Nov 13, 2013	15.36	15.57	15.36	15.57
2547	NASDAQ	ONEQ	Tue, Nov 12, 2013	15.41	15.46	15.38	15.43
2546	NASDAQ	ONEQ	Mon, Nov 11, 2013	15.44	15.47	15.38	15.46
2545	NASDAQ	ONEQ	Fri, Nov 8, 2013	15.21	15.43	15.21	15.43
2544	NASDAQ	ONEQ	Thu, Nov 7, 2013	15.52	15.52	15.19	15.21
2543	NASDAQ	ONEQ	Wed, Nov 6, 2013	15.58	15.59	15.47	15.50
2542	NASDAQ	ONEQ	Tue, Nov 5, 2013	15.48	15.56	15.46	15.52
2541	NASDAQ	ONEQ	Mon, Nov 4, 2013	15.55	15.56	15.45	15.49
2540	NASDAQ	ONEQ	Fri, Nov 1, 2013	15.55	15.55	15.38	15.45
2539	NASDAQ	ONEQ	Thu, Oct 31, 2013	15.48	15.54	15.40	15.45
2538	NASDAQ	ONEQ	Wed, Oct 30, 2013	15.62	15.62	15.42	15.50
2537	NASDAQ	ONEQ	Tue, Oct 29, 2013	15.58	15.58	15.53	15.57
2536	NASDAQ	ONEQ	Mon, Oct 28, 2013	15.55	15.56	15.47	15.50
2535	NASDAQ	ONEQ	Fri, Oct 25, 2013	15.57	15.64	15.49	15.52
2534	NASDAQ	ONEQ	Thu, Oct 24, 2013	15.42	15.50	15.40	15.48
2533	NASDAQ	ONEQ	Wed, Oct 23, 2013	15.44	15.44	15.31	15.39
2532	NASDAQ	ONEQ	Tue, Oct 22, 2013	15.49	15.53	15.41	15.46
2531	NASDAQ	ONEQ	Mon, Oct 21, 2013	15.48	15.63	15.40	15.44
2530	NASDAQ	ONEQ	Fri, Oct 18, 2013	15.33	15.44	15.27	15.39
2529	NASDAQ	ONEQ	Thu, Oct 17, 2013	15.07	15.22	15.04	15.22
2528	NASDAQ	ONEQ	Wed, Oct 16, 2013	14.95	15.11	14.95	15.11
2527	NASDAQ	ONEQ	Tue, Oct 15, 2013	15.00	15.06	14.92	14.95
2526	NASDAQ	ONEQ	Mon, Oct 14, 2013	14.85	15.02	14.81	15.01
2525	NASDAQ	ONEQ	Fri, Oct 11, 2013	14.78	14.92	14.78	14.91
2524	NASDAQ	ONEQ	Thu, Oct 10, 2013	14.60	14.80	14.60	14.77
2523	NASDAQ	ONEQ	Wed, Oct 9, 2013	14.54	14.54	14.35	14.44
2522	NASDAQ	ONEQ	Tue, Oct 8, 2013	14.85	15.15	14.52	14.57
2521	NASDAQ	ONEQ	Mon, Oct 7, 2013	14.80	14.93	14.74	14.84
2520	NASDAQ	ONEQ	Fri, Oct 4, 2013	14.81	15.00	14.79	14.97
2519	NASDAQ	ONEQ	Thu, Oct 3, 2013	15.01	15.02	14.75	14.85
2518	NASDAQ	ONEQ	Wed, Oct 2, 2013	14.88	15.01	14.88	15.01
2517	NASDAQ	ONEQ	Tue, Oct 1, 2013	14.87	15.03	14.87	15.03
2516	NASDAQ	ONEQ	Mon, Sep 30, 2013	14.70	14.87	14.66	14.79
2515	NASDAQ	ONEQ	Fri, Sep 27, 2013	14.78	14.89	14.78	14.88
2514	NASDAQ	ONEQ	Thu, Sep 26, 2013	14.85	14.91	14.83	14.91
2513	NASDAQ	ONEQ	Wed, Sep 25, 2013	14.80	14.87	14.77	14.77
2512	NASDAQ	ONEQ	Tue, Sep 24, 2013	14.79	14.90	14.79	14.84
2511	NASDAQ	ONEQ	Mon, Sep 23, 2013	14.89	14.89	14.73	14.78
2510	NASDAQ	ONEQ	Fri, Sep 20, 2013	14.96	14.96	14.83	14.88
2509	NASDAQ	ONEQ	Thu, Sep 19, 2013	14.98	14.99	14.91	14.94
2508	NASDAQ	ONEQ	Wed, Sep 18, 2013	14.78	15.17	14.75	14.91
2507	NASDAQ	ONEQ	Tue, Sep 17, 2013	14.66	14.79	14.66	14.78
2506	NASDAQ	ONEQ	Mon, Sep 16, 2013	14.90	14.90	14.65	14.68
2505	NASDAQ	ONEQ	Fri, Sep 13, 2013	14.69	14.70	14.61	14.69
2504	NASDAQ	ONEQ	Thu, Sep 12, 2013	14.70	14.72	14.65	14.65
2503	NASDAQ	ONEQ	Wed, Sep 11, 2013	15.11	15.11	14.64	14.67
2502	NASDAQ	ONEQ	Tue, Sep 10, 2013	14.86	14.86	14.66	14.70
2501	NASDAQ	ONEQ	Mon, Sep 9, 2013	14.52	14.62	14.51	14.61
2500	NASDAQ	ONEQ	Fri, Sep 6, 2013	14.48	14.48	14.30	14.47
2499	NASDAQ	ONEQ	Thu, Sep 5, 2013	14.35	14.44	14.35	14.43
2498	NASDAQ	ONEQ	Wed, Sep 4, 2013	14.29	14.40	14.29	14.40
2497	NASDAQ	ONEQ	Tue, Sep 3, 2013	14.22	14.38	14.20	14.24
2496	NASDAQ	ONEQ	Fri, Aug 30, 2013	14.31	14.31	14.15	14.16
2495	NASDAQ	ONEQ	Thu, Aug 29, 2013	14.15	14.35	14.15	14.26
2494	NASDAQ	ONEQ	Wed, Aug 28, 2013	14.12	14.22	14.12	14.22
2493	NASDAQ	ONEQ	Tue, Aug 27, 2013	14.25	14.31	14.09	14.11
2492	NASDAQ	ONEQ	Mon, Aug 26, 2013	14.45	14.52	14.40	14.42
2491	NASDAQ	ONEQ	Fri, Aug 23, 2013	14.41	14.43	14.37	14.43
2490	NASDAQ	ONEQ	Thu, Aug 22, 2013	14.27	14.34	14.27	14.31
2489	NASDAQ	ONEQ	Wed, Aug 21, 2013	14.24	14.27	14.15	14.27
2488	NASDAQ	ONEQ	Tue, Aug 20, 2013	14.12	14.29	14.11	14.24
2487	NASDAQ	ONEQ	Mon, Aug 19, 2013	14.23	14.28	14.11	14.14
2486	NASDAQ	ONEQ	Fri, Aug 16, 2013	14.18	14.28	14.09	14.20
2485	NASDAQ	ONEQ	Thu, Aug 15, 2013	14.31	14.33	14.20	14.23
2484	NASDAQ	ONEQ	Wed, Aug 14, 2013	14.65	14.65	14.46	14.46
2483	NASDAQ	ONEQ	Tue, Aug 13, 2013	15.11	15.11	14.39	14.53
2482	NASDAQ	ONEQ	Mon, Aug 12, 2013	14.36	14.50	14.36	14.47
2481	NASDAQ	ONEQ	Fri, Aug 9, 2013	14.48	14.50	14.41	14.43
2480	NASDAQ	ONEQ	Thu, Aug 8, 2013	14.48	14.50	14.39	14.47
2479	NASDAQ	ONEQ	Wed, Aug 7, 2013	14.38	14.42	14.30	14.40
2478	NASDAQ	ONEQ	Tue, Aug 6, 2013	14.58	14.58	14.40	14.45
2477	NASDAQ	ONEQ	Mon, Aug 5, 2013	14.55	14.57	14.51	14.57
2476	NASDAQ	ONEQ	Fri, Aug 2, 2013	14.57	14.57	14.45	14.54
2475	NASDAQ	ONEQ	Thu, Aug 1, 2013	14.44	14.51	14.42	14.45
2474	NASDAQ	ONEQ	Wed, Jul 31, 2013	14.29	14.39	14.29	14.32
2473	NASDAQ	ONEQ	Tue, Jul 30, 2013	14.27	14.30	14.21	14.25
2472	NASDAQ	ONEQ	Mon, Jul 29, 2013	14.26	14.26	14.15	14.18
2471	NASDAQ	ONEQ	Fri, Jul 26, 2013	14.19	14.23	14.12	14.22
2470	NASDAQ	ONEQ	Thu, Jul 25, 2013	14.19	14.19	14.11	14.18
2469	NASDAQ	ONEQ	Wed, Jul 24, 2013	14.22	14.22	14.08	14.08
2468	NASDAQ	ONEQ	Tue, Jul 23, 2013	14.28	14.28	14.09	14.11
2467	NASDAQ	ONEQ	Mon, Jul 22, 2013	14.21	14.21	14.15	14.18
2466	NASDAQ	ONEQ	Fri, Jul 19, 2013	14.11	14.18	14.09	14.14
2465	NASDAQ	ONEQ	Thu, Jul 18, 2013	14.27	14.30	14.22	14.25
2464	NASDAQ	ONEQ	Wed, Jul 17, 2013	14.23	14.25	14.21	14.21
2463	NASDAQ	ONEQ	Tue, Jul 16, 2013	14.28	14.28	14.15	14.19
2462	NASDAQ	ONEQ	Mon, Jul 15, 2013	14.23	14.28	14.15	14.25
2461	NASDAQ	ONEQ	Fri, Jul 12, 2013	14.15	14.18	14.10	14.18
2460	NASDAQ	ONEQ	Thu, Jul 11, 2013	14.00	14.13	13.97	14.12
2459	NASDAQ	ONEQ	Wed, Jul 10, 2013	13.84	13.89	13.81	13.89
2458	NASDAQ	ONEQ	Tue, Jul 9, 2013	13.83	13.83	13.72	13.82
2457	NASDAQ	ONEQ	Mon, Jul 8, 2013	13.74	13.78	13.56	13.73
2456	NASDAQ	ONEQ	Fri, Jul 5, 2013	13.69	13.72	13.59	13.68
2455	NASDAQ	ONEQ	Wed, Jul 3, 2013	13.47	13.59	13.45	13.58
2454	NASDAQ	ONEQ	Tue, Jul 2, 2013	13.52	13.59	13.44	13.54
2453	NASDAQ	ONEQ	Mon, Jul 1, 2013	13.50	13.60	13.48	13.51
2452	NASDAQ	ONEQ	Fri, Jun 28, 2013	13.36	13.43	13.32	13.41
2451	NASDAQ	ONEQ	Thu, Jun 27, 2013	13.36	13.42	13.36	13.40
2450	NASDAQ	ONEQ	Wed, Jun 26, 2013	13.27	13.32	13.26	13.30
2449	NASDAQ	ONEQ	Tue, Jun 25, 2013	13.18	13.20	13.10	13.19
2448	NASDAQ	ONEQ	Mon, Jun 24, 2013	13.20	13.20	12.95	13.10
2447	NASDAQ	ONEQ	Fri, Jun 21, 2013	13.28	13.30	13.10	13.21
2446	NASDAQ	ONEQ	Thu, Jun 20, 2013	13.45	13.46	13.25	13.29
2445	NASDAQ	ONEQ	Wed, Jun 19, 2013	13.73	13.73	13.64	13.71
2444	NASDAQ	ONEQ	Tue, Jun 18, 2013	13.60	13.76	13.60	13.75
2443	NASDAQ	ONEQ	Mon, Jun 17, 2013	13.63	13.69	13.58	13.61
2442	NASDAQ	ONEQ	Fri, Jun 14, 2013	13.63	13.63	13.48	13.52
2441	NASDAQ	ONEQ	Thu, Jun 13, 2013	13.40	13.58	13.39	13.58
2440	NASDAQ	ONEQ	Wed, Jun 12, 2013	13.66	13.66	13.40	13.44
2439	NASDAQ	ONEQ	Tue, Jun 11, 2013	13.58	13.68	13.45	13.59
2438	NASDAQ	ONEQ	Mon, Jun 10, 2013	13.73	13.74	13.68	13.71
2437	NASDAQ	ONEQ	Fri, Jun 7, 2013	13.55	13.69	13.52	13.69
2436	NASDAQ	ONEQ	Thu, Jun 6, 2013	13.34	13.49	13.20	13.49
2435	NASDAQ	ONEQ	Wed, Jun 5, 2013	13.54	13.60	13.39	13.40
2434	NASDAQ	ONEQ	Tue, Jun 4, 2013	13.69	13.74	13.55	13.60
2433	NASDAQ	ONEQ	Mon, Jun 3, 2013	13.65	13.65	13.50	13.63
2432	NASDAQ	ONEQ	Fri, May 31, 2013	13.75	13.81	13.68	13.68
2431	NASDAQ	ONEQ	Thu, May 30, 2013	13.69	13.82	13.69	13.80
2430	NASDAQ	ONEQ	Wed, May 29, 2013	13.75	13.75	13.63	13.70
2429	NASDAQ	ONEQ	Tue, May 28, 2013	13.80	13.92	13.73	13.75
2428	NASDAQ	ONEQ	Fri, May 24, 2013	13.60	13.63	13.51	13.62
2427	NASDAQ	ONEQ	Thu, May 23, 2013	13.53	13.67	13.47	13.64
2426	NASDAQ	ONEQ	Wed, May 22, 2013	13.83	13.92	13.59	13.71
2425	NASDAQ	ONEQ	Tue, May 21, 2013	13.80	13.85	13.74	13.81
2424	NASDAQ	ONEQ	Mon, May 20, 2013	13.80	13.85	13.78	13.80
2423	NASDAQ	ONEQ	Fri, May 17, 2013	13.73	13.80	13.71	13.79
2422	NASDAQ	ONEQ	Thu, May 16, 2013	13.70	13.74	13.64	13.66
2421	NASDAQ	ONEQ	Wed, May 15, 2013	13.64	13.70	13.61	13.70
2420	NASDAQ	ONEQ	Tue, May 14, 2013	13.58	13.68	13.58	13.65
2419	NASDAQ	ONEQ	Mon, May 13, 2013	13.53	13.59	13.51	13.52
2418	NASDAQ	ONEQ	Fri, May 10, 2013	13.44	13.52	13.44	13.52
2417	NASDAQ	ONEQ	Thu, May 9, 2013	13.43	13.50	13.42	13.43
2416	NASDAQ	ONEQ	Wed, May 8, 2013	13.35	13.44	13.35	13.44
2415	NASDAQ	ONEQ	Tue, May 7, 2013	13.41	13.41	13.34	13.38
2414	NASDAQ	ONEQ	Mon, May 6, 2013	13.33	13.38	13.32	13.37
2413	NASDAQ	ONEQ	Fri, May 3, 2013	13.26	13.34	13.24	13.31
2412	NASDAQ	ONEQ	Thu, May 2, 2013	13.03	13.17	13.03	13.15
2411	NASDAQ	ONEQ	Wed, May 1, 2013	13.10	13.10	12.96	12.96
2410	NASDAQ	ONEQ	Tue, Apr 30, 2013	13.03	13.10	13.01	13.08
2409	NASDAQ	ONEQ	Mon, Apr 29, 2013	12.91	13.06	12.91	13.02
2408	NASDAQ	ONEQ	Fri, Apr 26, 2013	12.93	12.93	12.88	12.90
2407	NASDAQ	ONEQ	Thu, Apr 25, 2013	12.94	13.00	12.93	12.95
2406	NASDAQ	ONEQ	Wed, Apr 24, 2013	12.82	12.90	12.81	12.89
2405	NASDAQ	ONEQ	Tue, Apr 23, 2013	12.79	12.88	12.68	12.86
2404	NASDAQ	ONEQ	Mon, Apr 22, 2013	12.58	12.74	12.46	12.74
2403	NASDAQ	ONEQ	Fri, Apr 19, 2013	12.52	12.61	12.40	12.60
2402	NASDAQ	ONEQ	Thu, Apr 18, 2013	12.65	12.65	12.41	12.47
2401	NASDAQ	ONEQ	Wed, Apr 17, 2013	12.75	12.75	12.55	12.61
2400	NASDAQ	ONEQ	Tue, Apr 16, 2013	12.69	12.82	12.69	12.82
2399	NASDAQ	ONEQ	Mon, Apr 15, 2013	12.89	12.90	12.63	12.65
2398	NASDAQ	ONEQ	Fri, Apr 12, 2013	12.95	12.95	12.86	12.94
2397	NASDAQ	ONEQ	Thu, Apr 11, 2013	12.94	13.00	12.93	12.99
2396	NASDAQ	ONEQ	Wed, Apr 10, 2013	12.78	12.97	12.78	12.96
2395	NASDAQ	ONEQ	Tue, Apr 9, 2013	12.72	12.78	12.70	12.73
2394	NASDAQ	ONEQ	Mon, Apr 8, 2013	12.59	12.64	12.59	12.64
2393	NASDAQ	ONEQ	Fri, Apr 5, 2013	12.54	12.62	12.31	12.62
2392	NASDAQ	ONEQ	Thu, Apr 4, 2013	12.62	12.67	12.60	12.67
2391	NASDAQ	ONEQ	Wed, Apr 3, 2013	12.75	12.82	12.63	12.66
2390	NASDAQ	ONEQ	Tue, Apr 2, 2013	12.76	12.85	12.76	12.76
2389	NASDAQ	ONEQ	Mon, Apr 1, 2013	12.82	12.89	12.69	12.72
2388	NASDAQ	ONEQ	Thu, Mar 28, 2013	12.83	12.85	12.80	12.85
2387	NASDAQ	ONEQ	Wed, Mar 27, 2013	12.73	12.80	12.73	12.79
2386	NASDAQ	ONEQ	Tue, Mar 26, 2013	12.78	12.80	12.75	12.79
2385	NASDAQ	ONEQ	Mon, Mar 25, 2013	12.78	12.80	12.67	12.74
2384	NASDAQ	ONEQ	Fri, Mar 22, 2013	12.72	12.76	12.71	12.74
2383	NASDAQ	ONEQ	Thu, Mar 21, 2013	12.71	12.73	12.68	12.68
2382	NASDAQ	ONEQ	Wed, Mar 20, 2013	12.78	12.80	12.76	12.80
2381	NASDAQ	ONEQ	Tue, Mar 19, 2013	12.76	12.87	12.63	12.70
2380	NASDAQ	ONEQ	Mon, Mar 18, 2013	12.69	12.79	12.58	12.71
2379	NASDAQ	ONEQ	Fri, Mar 15, 2013	12.84	12.84	12.75	12.75
2378	NASDAQ	ONEQ	Thu, Mar 14, 2013	12.80	12.83	12.77	12.81
2377	NASDAQ	ONEQ	Wed, Mar 13, 2013	12.77	12.77	12.70	12.76
2376	NASDAQ	ONEQ	Tue, Mar 12, 2013	12.77	12.77	12.71	12.76
2375	NASDAQ	ONEQ	Mon, Mar 11, 2013	12.76	12.80	12.73	12.80
2374	NASDAQ	ONEQ	Fri, Mar 8, 2013	12.77	12.80	12.72	12.77
2373	NASDAQ	ONEQ	Thu, Mar 7, 2013	12.70	12.80	12.69	12.72
2372	NASDAQ	ONEQ	Wed, Mar 6, 2013	12.72	12.72	12.66	12.67
2371	NASDAQ	ONEQ	Tue, Mar 5, 2013	12.57	12.68	12.57	12.68
2370	NASDAQ	ONEQ	Mon, Mar 4, 2013	12.44	12.49	12.41	12.49
2369	NASDAQ	ONEQ	Fri, Mar 1, 2013	12.39	12.46	12.32	12.46
2368	NASDAQ	ONEQ	Thu, Feb 28, 2013	12.40	12.51	12.39	12.44
2367	NASDAQ	ONEQ	Wed, Feb 27, 2013	12.26	12.47	12.26	12.47
2366	NASDAQ	ONEQ	Tue, Feb 26, 2013	12.26	12.31	12.20	12.27
2365	NASDAQ	ONEQ	Mon, Feb 25, 2013	12.50	12.54	12.26	12.38
2364	NASDAQ	ONEQ	Fri, Feb 22, 2013	12.38	12.43	12.36	12.41
2363	NASDAQ	ONEQ	Thu, Feb 21, 2013	12.38	12.39	12.18	12.28
2362	NASDAQ	ONEQ	Wed, Feb 20, 2013	12.64	12.64	12.44	12.44
2361	NASDAQ	ONEQ	Tue, Feb 19, 2013	12.57	12.64	12.57	12.64
2360	NASDAQ	ONEQ	Fri, Feb 15, 2013	12.59	12.59	12.53	12.54
2359	NASDAQ	ONEQ	Thu, Feb 14, 2013	12.57	12.59	12.51	12.57
2358	NASDAQ	ONEQ	Wed, Feb 13, 2013	12.57	12.60	12.53	12.56
2357	NASDAQ	ONEQ	Tue, Feb 12, 2013	12.55	12.55	12.51	12.53
2356	NASDAQ	ONEQ	Mon, Feb 11, 2013	12.57	12.57	12.50	12.54
2355	NASDAQ	ONEQ	Fri, Feb 8, 2013	12.48	12.58	12.48	12.54
2354	NASDAQ	ONEQ	Thu, Feb 7, 2013	12.44	12.46	12.34	12.46
2353	NASDAQ	ONEQ	Wed, Feb 6, 2013	12.47	12.48	12.42	12.45
2352	NASDAQ	ONEQ	Tue, Feb 5, 2013	12.37	12.50	12.37	12.47
2351	NASDAQ	ONEQ	Mon, Feb 4, 2013	12.44	12.44	12.32	12.32
2350	NASDAQ	ONEQ	Fri, Feb 1, 2013	12.42	12.50	12.42	12.48
2349	NASDAQ	ONEQ	Thu, Jan 31, 2013	12.34	12.40	12.34	12.35
2348	NASDAQ	ONEQ	Wed, Jan 30, 2013	12.44	12.44	12.32	12.34
2347	NASDAQ	ONEQ	Tue, Jan 29, 2013	12.44	12.44	12.32	12.40
2346	NASDAQ	ONEQ	Mon, Jan 28, 2013	12.45	12.45	12.38	12.41
2345	NASDAQ	ONEQ	Fri, Jan 25, 2013	12.34	12.40	12.32	12.38
2344	NASDAQ	ONEQ	Wed, Jan 23, 2013	12.50	12.50	12.38	12.39
2343	NASDAQ	ONEQ	Tue, Jan 22, 2013	12.32	12.35	12.26	12.35
2342	NASDAQ	ONEQ	Fri, Jan 18, 2013	12.29	12.32	12.25	12.30
2341	NASDAQ	ONEQ	Thu, Jan 17, 2013	12.30	12.35	12.30	12.35
2340	NASDAQ	ONEQ	Wed, Jan 16, 2013	12.22	12.27	12.20	12.25
2339	NASDAQ	ONEQ	Tue, Jan 15, 2013	12.19	12.22	12.17	12.22
2338	NASDAQ	ONEQ	Mon, Jan 14, 2013	12.23	12.27	12.19	12.24
2337	NASDAQ	ONEQ	Fri, Jan 11, 2013	12.27	12.28	12.24	12.27
2336	NASDAQ	ONEQ	Thu, Jan 10, 2013	12.28	12.29	12.17	12.25
2335	NASDAQ	ONEQ	Wed, Jan 9, 2013	12.18	12.23	12.18	12.21
2334	NASDAQ	ONEQ	Tue, Jan 8, 2013	12.16	12.20	12.11	12.17
2333	NASDAQ	ONEQ	Mon, Jan 7, 2013	12.14	12.19	12.12	12.20
2332	NASDAQ	ONEQ	Fri, Jan 4, 2013	12.19	12.22	12.18	12.20
2331	NASDAQ	ONEQ	Thu, Jan 3, 2013	12.23	12.25	12.15	12.18
2330	NASDAQ	ONEQ	Wed, Jan 2, 2013	11.86	12.23	11.86	12.23
2329	NASDAQ	ONEQ	Mon, Dec 31, 2012	11.62	11.87	11.61	11.84
2328	NASDAQ	ONEQ	Fri, Dec 28, 2012	11.73	11.73	11.63	11.66
2327	NASDAQ	ONEQ	Thu, Dec 27, 2012	11.75	11.76	11.59	11.74
2326	NASDAQ	ONEQ	Wed, Dec 26, 2012	11.84	11.84	11.74	11.75
2325	NASDAQ	ONEQ	Mon, Dec 24, 2012	11.86	11.86	11.82	11.82
2324	NASDAQ	ONEQ	Fri, Dec 21, 2012	11.91	11.91	11.77	11.87
2323	NASDAQ	ONEQ	Thu, Dec 20, 2012	12.04	12.08	12.00	12.07
2322	NASDAQ	ONEQ	Wed, Dec 19, 2012	12.14	12.14	12.06	12.08
2321	NASDAQ	ONEQ	Tue, Dec 18, 2012	11.97	12.09	11.90	12.06
2320	NASDAQ	ONEQ	Mon, Dec 17, 2012	11.77	11.94	11.77	11.90
2319	NASDAQ	ONEQ	Fri, Dec 14, 2012	11.82	11.82	11.72	11.73
2318	NASDAQ	ONEQ	Thu, Dec 13, 2012	11.93	11.95	11.79	11.79
2317	NASDAQ	ONEQ	Wed, Dec 12, 2012	12.00	12.00	11.89	11.88
2316	NASDAQ	ONEQ	Tue, Dec 11, 2012	11.84	11.97	11.80	11.92
2315	NASDAQ	ONEQ	Mon, Dec 10, 2012	11.73	11.86	11.73	11.81
2314	NASDAQ	ONEQ	Fri, Dec 7, 2012	11.86	11.86	11.74	11.75
2313	NASDAQ	ONEQ	Thu, Dec 6, 2012	11.75	11.84	11.70	11.81
2312	NASDAQ	ONEQ	Wed, Dec 5, 2012	11.84	11.84	11.73	11.74
2311	NASDAQ	ONEQ	Tue, Dec 4, 2012	11.85	11.87	11.77	11.87
2310	NASDAQ	ONEQ	Mon, Dec 3, 2012	11.98	11.98	11.85	11.88
2309	NASDAQ	ONEQ	Fri, Nov 30, 2012	11.90	11.91	11.85	11.92
2308	NASDAQ	ONEQ	Thu, Nov 29, 2012	11.88	11.92	11.84	11.88
2307	NASDAQ	ONEQ	Wed, Nov 28, 2012	11.66	11.80	11.58	11.79
2306	NASDAQ	ONEQ	Tue, Nov 27, 2012	11.75	11.79	11.71	11.72
2305	NASDAQ	ONEQ	Mon, Nov 26, 2012	11.95	11.95	11.68	11.75
2304	NASDAQ	ONEQ	Fri, Nov 23, 2012	11.62	11.71	11.61	11.69
2303	NASDAQ	ONEQ	Wed, Nov 21, 2012	11.53	11.55	11.52	11.53
2302	NASDAQ	ONEQ	Tue, Nov 20, 2012	11.51	11.53	11.42	11.50
2301	NASDAQ	ONEQ	Mon, Nov 19, 2012	11.39	11.55	11.39	11.48
2300	NASDAQ	ONEQ	Fri, Nov 16, 2012	11.15	11.26	11.11	11.25
2299	NASDAQ	ONEQ	Thu, Nov 15, 2012	11.21	11.24	11.15	11.16
2298	NASDAQ	ONEQ	Wed, Nov 14, 2012	11.44	11.45	11.22	11.22
2297	NASDAQ	ONEQ	Tue, Nov 13, 2012	11.38	11.45	11.34	11.38
2296	NASDAQ	ONEQ	Mon, Nov 12, 2012	11.46	11.49	11.42	11.49
2295	NASDAQ	ONEQ	Fri, Nov 9, 2012	11.41	11.55	11.40	11.48
2294	NASDAQ	ONEQ	Thu, Nov 8, 2012	11.59	11.63	11.42	11.44
2293	NASDAQ	ONEQ	Wed, Nov 7, 2012	11.76	11.76	11.55	11.61
2292	NASDAQ	ONEQ	Tue, Nov 6, 2012	11.81	11.92	11.81	11.89
2291	NASDAQ	ONEQ	Mon, Nov 5, 2012	11.72	11.81	11.72	11.81
2290	NASDAQ	ONEQ	Fri, Nov 2, 2012	11.90	11.93	11.75	11.75
2289	NASDAQ	ONEQ	Thu, Nov 1, 2012	11.80	11.94	11.80	11.90
2288	NASDAQ	ONEQ	Wed, Oct 31, 2012	11.80	11.81	11.67	11.69
2287	NASDAQ	ONEQ	Fri, Oct 26, 2012	11.76	11.81	11.65	11.78
2286	NASDAQ	ONEQ	Thu, Oct 25, 2012	11.78	11.78	11.71	11.72
2285	NASDAQ	ONEQ	Wed, Oct 24, 2012	11.87	11.88	11.74	11.74
2284	NASDAQ	ONEQ	Tue, Oct 23, 2012	11.85	11.85	11.72	11.78
2283	NASDAQ	ONEQ	Mon, Oct 22, 2012	11.84	11.90	11.80	11.81
2282	NASDAQ	ONEQ	Fri, Oct 19, 2012	12.08	12.08	11.82	11.85
2281	NASDAQ	ONEQ	Thu, Oct 18, 2012	12.13	12.20	12.05	12.09
2280	NASDAQ	ONEQ	Wed, Oct 17, 2012	12.19	12.26	12.19	12.21
2279	NASDAQ	ONEQ	Tue, Oct 16, 2012	12.08	12.22	12.08	12.19
2278	NASDAQ	ONEQ	Mon, Oct 15, 2012	12.03	12.08	11.96	12.05
2277	NASDAQ	ONEQ	Fri, Oct 12, 2012	11.99	12.06	11.95	11.98
2276	NASDAQ	ONEQ	Thu, Oct 11, 2012	12.00	12.10	12.00	12.01
2275	NASDAQ	ONEQ	Wed, Oct 10, 2012	12.02	12.07	11.97	12.00
2274	NASDAQ	ONEQ	Tue, Oct 9, 2012	12.26	12.26	12.04	12.07
2273	NASDAQ	ONEQ	Mon, Oct 8, 2012	12.30	12.31	12.24	12.27
2272	NASDAQ	ONEQ	Fri, Oct 5, 2012	12.46	12.49	12.32	12.35
2271	NASDAQ	ONEQ	Thu, Oct 4, 2012	12.38	12.42	12.34	12.41
2270	NASDAQ	ONEQ	Wed, Oct 3, 2012	12.30	12.38	12.27	12.33
2269	NASDAQ	ONEQ	Tue, Oct 2, 2012	12.32	12.33	12.21	12.27
2268	NASDAQ	ONEQ	Mon, Oct 1, 2012	12.33	12.39	12.23	12.24
2267	NASDAQ	ONEQ	Fri, Sep 28, 2012	12.33	12.34	12.25	12.26
2266	NASDAQ	ONEQ	Thu, Sep 27, 2012	12.18	12.37	12.18	12.37
2265	NASDAQ	ONEQ	Wed, Sep 26, 2012	12.27	12.27	12.13	12.15
2264	NASDAQ	ONEQ	Tue, Sep 25, 2012	12.48	12.51	12.28	12.30
2263	NASDAQ	ONEQ	Mon, Sep 24, 2012	12.44	12.46	12.38	12.41
2262	NASDAQ	ONEQ	Fri, Sep 21, 2012	12.59	12.59	12.49	12.50
2261	NASDAQ	ONEQ	Thu, Sep 20, 2012	12.70	12.70	12.46	12.54
2260	NASDAQ	ONEQ	Wed, Sep 19, 2012	12.57	12.59	12.51	12.57
2259	NASDAQ	ONEQ	Tue, Sep 18, 2012	12.50	12.54	12.47	12.54
2258	NASDAQ	ONEQ	Mon, Sep 17, 2012	12.55	12.55	12.51	12.53
2257	NASDAQ	ONEQ	Fri, Sep 14, 2012	12.50	12.62	12.43	12.56
2256	NASDAQ	ONEQ	Thu, Sep 13, 2012	12.30	12.47	12.30	12.46
2255	NASDAQ	ONEQ	Wed, Sep 12, 2012	12.31	12.31	12.25	12.25
2254	NASDAQ	ONEQ	Tue, Sep 11, 2012	12.26	12.31	12.24	12.28
2253	NASDAQ	ONEQ	Mon, Sep 10, 2012	12.37	12.37	12.25	12.24
2252	NASDAQ	ONEQ	Fri, Sep 7, 2012	12.37	12.39	12.35	12.37
2251	NASDAQ	ONEQ	Thu, Sep 6, 2012	12.19	12.38	12.19	12.33
2250	NASDAQ	ONEQ	Wed, Sep 5, 2012	12.13	12.15	12.11	12.11
2249	NASDAQ	ONEQ	Tue, Sep 4, 2012	12.10	12.16	12.00	12.14
2248	NASDAQ	ONEQ	Fri, Aug 31, 2012	12.10	12.13	12.02	12.07
2247	NASDAQ	ONEQ	Thu, Aug 30, 2012	12.13	12.13	12.02	12.03
2246	NASDAQ	ONEQ	Wed, Aug 29, 2012	12.16	12.18	12.13	12.16
2245	NASDAQ	ONEQ	Tue, Aug 28, 2012	12.13	12.21	12.12	12.14
2244	NASDAQ	ONEQ	Mon, Aug 27, 2012	12.16	12.17	12.13	12.13
2243	NASDAQ	ONEQ	Fri, Aug 24, 2012	12.04	12.13	12.00	12.09
2242	NASDAQ	ONEQ	Thu, Aug 23, 2012	12.12	12.12	12.00	12.04
2241	NASDAQ	ONEQ	Wed, Aug 22, 2012	12.10	12.14	12.04	12.14
2240	NASDAQ	ONEQ	Tue, Aug 21, 2012	12.18	12.20	12.06	12.10
2239	NASDAQ	ONEQ	Mon, Aug 20, 2012	12.10	12.13	12.08	12.13
2238	NASDAQ	ONEQ	Fri, Aug 17, 2012	12.08	12.12	12.08	12.12
2237	NASDAQ	ONEQ	Thu, Aug 16, 2012	12.00	12.09	11.92	12.07
2236	NASDAQ	ONEQ	Wed, Aug 15, 2012	11.91	11.94	11.91	11.94
2235	NASDAQ	ONEQ	Tue, Aug 14, 2012	11.94	11.95	11.89	11.89
2234	NASDAQ	ONEQ	Mon, Aug 13, 2012	11.90	11.90	11.71	11.89
2233	NASDAQ	ONEQ	Fri, Aug 10, 2012	11.84	11.87	11.84	11.87
2232	NASDAQ	ONEQ	Thu, Aug 9, 2012	11.87	11.90	11.86	11.89
2231	NASDAQ	ONEQ	Wed, Aug 8, 2012	11.85	11.87	11.84	11.86
2230	NASDAQ	ONEQ	Tue, Aug 7, 2012	11.81	11.91	11.81	11.88
2229	NASDAQ	ONEQ	Mon, Aug 6, 2012	11.74	11.82	11.74	11.77
2228	NASDAQ	ONEQ	Fri, Aug 3, 2012	11.66	11.74	11.60	11.68
2227	NASDAQ	ONEQ	Thu, Aug 2, 2012	11.41	11.50	11.40	11.45
2226	NASDAQ	ONEQ	Wed, Aug 1, 2012	11.63	11.68	11.51	11.51
2225	NASDAQ	ONEQ	Tue, Jul 31, 2012	11.62	11.63	11.58	11.60
2224	NASDAQ	ONEQ	Mon, Jul 30, 2012	11.67	11.75	11.58	11.61
2223	NASDAQ	ONEQ	Fri, Jul 27, 2012	11.44	11.67	11.44	11.64
2222	NASDAQ	ONEQ	Thu, Jul 26, 2012	11.39	11.45	11.34	11.38
2221	NASDAQ	ONEQ	Wed, Jul 25, 2012	11.32	11.32	11.23	11.25
2220	NASDAQ	ONEQ	Tue, Jul 24, 2012	11.43	11.43	11.23	11.26
2219	NASDAQ	ONEQ	Mon, Jul 23, 2012	11.34	11.40	11.30	11.40
2218	NASDAQ	ONEQ	Fri, Jul 20, 2012	11.66	11.66	11.54	11.54
2217	NASDAQ	ONEQ	Thu, Jul 19, 2012	11.68	11.73	11.60	11.70
2216	NASDAQ	ONEQ	Wed, Jul 18, 2012	11.50	11.63	11.50	11.60
2215	NASDAQ	ONEQ	Tue, Jul 17, 2012	11.52	11.52	11.38	11.45
2214	NASDAQ	ONEQ	Mon, Jul 16, 2012	11.47	11.47	11.33	11.42
2213	NASDAQ	ONEQ	Fri, Jul 13, 2012	11.36	11.49	11.36	11.46
2212	NASDAQ	ONEQ	Thu, Jul 12, 2012	11.28	11.34	11.20	11.29
2211	NASDAQ	ONEQ	Wed, Jul 11, 2012	11.40	11.42	11.31	11.42
2210	NASDAQ	ONEQ	Tue, Jul 10, 2012	11.63	11.65	11.40	11.41
2209	NASDAQ	ONEQ	Mon, Jul 9, 2012	11.62	11.62	11.53	11.55
2208	NASDAQ	ONEQ	Fri, Jul 6, 2012	11.68	11.72	11.41	11.58
2207	NASDAQ	ONEQ	Thu, Jul 5, 2012	11.72	11.79	11.69	11.75
2206	NASDAQ	ONEQ	Tue, Jul 3, 2012	11.68	11.73	11.64	11.72
2205	NASDAQ	ONEQ	Mon, Jul 2, 2012	11.64	11.64	11.20	11.61
2204	NASDAQ	ONEQ	Fri, Jun 29, 2012	11.45	11.56	11.40	11.56
2203	NASDAQ	ONEQ	Thu, Jun 28, 2012	11.25	11.25	11.13	11.21
2202	NASDAQ	ONEQ	Wed, Jun 27, 2012	11.28	11.35	11.28	11.33
2201	NASDAQ	ONEQ	Tue, Jun 26, 2012	11.26	11.26	11.21	11.24
2200	NASDAQ	ONEQ	Mon, Jun 25, 2012	11.28	11.28	11.12	11.18
2199	NASDAQ	ONEQ	Fri, Jun 22, 2012	11.30	11.41	11.24	11.39
2198	NASDAQ	ONEQ	Thu, Jun 21, 2012	11.55	11.55	11.26	11.26
2197	NASDAQ	ONEQ	Wed, Jun 20, 2012	11.55	11.61	11.48	11.50
2196	NASDAQ	ONEQ	Tue, Jun 19, 2012	11.45	11.60	11.45	11.56
2195	NASDAQ	ONEQ	Mon, Jun 18, 2012	11.26	11.44	11.02	11.40
2194	NASDAQ	ONEQ	Fri, Jun 15, 2012	11.20	11.31	11.20	11.28
2193	NASDAQ	ONEQ	Thu, Jun 14, 2012	11.15	11.25	11.15	11.21
2192	NASDAQ	ONEQ	Wed, Jun 13, 2012	11.17	11.26	11.11	11.12
2191	NASDAQ	ONEQ	Tue, Jun 12, 2012	11.13	11.21	11.09	11.21
2190	NASDAQ	ONEQ	Mon, Jun 11, 2012	11.39	11.39	11.09	11.09
2189	NASDAQ	ONEQ	Fri, Jun 8, 2012	11.14	11.28	11.14	11.27
2188	NASDAQ	ONEQ	Thu, Jun 7, 2012	11.37	11.37	11.17	11.17
2187	NASDAQ	ONEQ	Wed, Jun 6, 2012	11.05	11.22	11.05	11.21
2186	NASDAQ	ONEQ	Tue, Jun 5, 2012	10.87	10.98	10.87	10.98
2185	NASDAQ	ONEQ	Mon, Jun 4, 2012	10.86	10.91	10.75	10.89
2184	NASDAQ	ONEQ	Fri, Jun 1, 2012	10.96	10.99	10.80	10.86
2183	NASDAQ	ONEQ	Thu, May 31, 2012	11.18	11.21	11.06	11.15
2182	NASDAQ	ONEQ	Wed, May 30, 2012	11.23	11.23	11.12	11.22
2181	NASDAQ	ONEQ	Tue, May 29, 2012	11.27	11.34	11.24	11.32
2180	NASDAQ	ONEQ	Fri, May 25, 2012	11.23	11.23	11.19	11.19
2179	NASDAQ	ONEQ	Thu, May 24, 2012	11.27	11.27	11.14	11.19
2178	NASDAQ	ONEQ	Wed, May 23, 2012	11.09	11.26	11.06	11.26
2177	NASDAQ	ONEQ	Tue, May 22, 2012	11.28	11.32	11.15	11.19
2176	NASDAQ	ONEQ	Mon, May 21, 2012	10.99	11.24	10.90	11.24
2175	NASDAQ	ONEQ	Fri, May 18, 2012	11.15	11.22	10.97	10.98
2174	NASDAQ	ONEQ	Thu, May 17, 2012	11.33	11.33	11.11	11.11
2173	NASDAQ	ONEQ	Wed, May 16, 2012	11.48	11.48	11.31	11.33
2172	NASDAQ	ONEQ	Tue, May 15, 2012	11.52	11.53	11.39	11.43
2171	NASDAQ	ONEQ	Mon, May 14, 2012	11.50	11.53	11.44	11.44
2170	NASDAQ	ONEQ	Fri, May 11, 2012	11.51	11.67	11.51	11.59
2169	NASDAQ	ONEQ	Thu, May 10, 2012	11.66	11.66	11.54	11.56
2168	NASDAQ	ONEQ	Wed, May 9, 2012	11.49	11.61	11.48	11.57
2167	NASDAQ	ONEQ	Tue, May 8, 2012	11.59	11.62	11.45	11.61
2166	NASDAQ	ONEQ	Mon, May 7, 2012	11.59	11.71	11.52	11.66
2165	NASDAQ	ONEQ	Fri, May 4, 2012	11.87	11.87	11.68	11.68
2164	NASDAQ	ONEQ	Thu, May 3, 2012	12.11	12.11	11.89	11.91
2163	NASDAQ	ONEQ	Wed, May 2, 2012	11.96	12.08	11.94	12.08
2162	NASDAQ	ONEQ	Tue, May 1, 2012	12.06	12.17	11.87	12.02
2161	NASDAQ	ONEQ	Mon, Apr 30, 2012	12.11	12.11	12.00	12.04
2160	NASDAQ	ONEQ	Fri, Apr 27, 2012	12.08	12.13	12.02	12.12
2159	NASDAQ	ONEQ	Thu, Apr 26, 2012	11.92	12.06	11.92	12.01
2158	NASDAQ	ONEQ	Wed, Apr 25, 2012	11.83	11.94	11.83	11.93
2157	NASDAQ	ONEQ	Tue, Apr 24, 2012	11.71	11.73	11.63	11.69
2156	NASDAQ	ONEQ	Mon, Apr 23, 2012	11.68	11.72	11.60	11.72
2155	NASDAQ	ONEQ	Fri, Apr 20, 2012	11.92	11.94	11.85	11.85
2154	NASDAQ	ONEQ	Thu, Apr 19, 2012	11.95	12.06	11.83	11.86
2153	NASDAQ	ONEQ	Wed, Apr 18, 2012	11.96	12.00	11.91	11.96
2152	NASDAQ	ONEQ	Tue, Apr 17, 2012	11.86	12.02	11.86	12.02
2151	NASDAQ	ONEQ	Mon, Apr 16, 2012	12.02	12.02	11.74	11.78
2150	NASDAQ	ONEQ	Fri, Apr 13, 2012	12.03	12.03	11.88	11.88
2149	NASDAQ	ONEQ	Thu, Apr 12, 2012	11.95	12.07	11.94	12.06
2148	NASDAQ	ONEQ	Wed, Apr 11, 2012	11.89	11.94	11.87	11.88
2147	NASDAQ	ONEQ	Tue, Apr 10, 2012	12.00	12.03	11.77	11.78
2146	NASDAQ	ONEQ	Mon, Apr 9, 2012	11.94	12.06	11.50	12.01
2145	NASDAQ	ONEQ	Thu, Apr 5, 2012	12.10	12.15	12.07	12.12
2144	NASDAQ	ONEQ	Wed, Apr 4, 2012	12.18	12.21	12.04	12.13
2143	NASDAQ	ONEQ	Tue, Apr 3, 2012	12.34	12.34	12.23	12.26
2142	NASDAQ	ONEQ	Mon, Apr 2, 2012	12.22	12.30	12.17	12.28
2141	NASDAQ	ONEQ	Fri, Mar 30, 2012	12.26	12.26	12.16	12.19
2140	NASDAQ	ONEQ	Thu, Mar 29, 2012	12.17	12.22	12.12	12.22
2139	NASDAQ	ONEQ	Wed, Mar 28, 2012	12.33	12.33	12.18	12.24
2138	NASDAQ	ONEQ	Tue, Mar 27, 2012	12.28	12.35	12.28	12.31
2137	NASDAQ	ONEQ	Mon, Mar 26, 2012	12.15	12.30	12.15	12.29
2136	NASDAQ	ONEQ	Fri, Mar 23, 2012	12.08	12.09	12.01	12.08
2135	NASDAQ	ONEQ	Thu, Mar 22, 2012	12.03	12.08	12.02	12.04
2134	NASDAQ	ONEQ	Wed, Mar 21, 2012	12.15	12.16	12.10	12.11
2133	NASDAQ	ONEQ	Tue, Mar 20, 2012	12.06	12.15	12.04	12.15
2132	NASDAQ	ONEQ	Mon, Mar 19, 2012	12.08	12.18	12.04	12.16
2131	NASDAQ	ONEQ	Fri, Mar 16, 2012	12.10	12.10	12.02	12.06
2130	NASDAQ	ONEQ	Thu, Mar 15, 2012	12.05	12.10	12.00	12.06
2129	NASDAQ	ONEQ	Wed, Mar 14, 2012	12.04	12.11	11.97	12.02
2128	NASDAQ	ONEQ	Tue, Mar 13, 2012	11.86	11.97	11.85	11.97
2127	NASDAQ	ONEQ	Mon, Mar 12, 2012	11.82	11.82	11.75	11.78
2126	NASDAQ	ONEQ	Fri, Mar 9, 2012	11.74	11.83	11.74	11.79
2125	NASDAQ	ONEQ	Thu, Mar 8, 2012	11.65	11.74	11.64	11.72
2124	NASDAQ	ONEQ	Wed, Mar 7, 2012	11.57	11.59	11.52	11.59
2123	NASDAQ	ONEQ	Tue, Mar 6, 2012	11.59	11.59	11.46	11.48
2122	NASDAQ	ONEQ	Mon, Mar 5, 2012	11.77	11.77	11.61	11.66
2121	NASDAQ	ONEQ	Fri, Mar 2, 2012	11.90	11.90	11.73	11.75
2120	NASDAQ	ONEQ	Thu, Mar 1, 2012	11.77	11.84	11.75	11.81
2119	NASDAQ	ONEQ	Wed, Feb 29, 2012	11.79	11.86	11.71	11.71
2118	NASDAQ	ONEQ	Tue, Feb 28, 2012	11.73	11.80	11.72	11.79
2117	NASDAQ	ONEQ	Mon, Feb 27, 2012	11.61	11.74	11.58	11.73
2116	NASDAQ	ONEQ	Fri, Feb 24, 2012	11.73	11.73	11.68	11.69
2115	NASDAQ	ONEQ	Thu, Feb 23, 2012	11.58	11.67	11.54	11.67
2114	NASDAQ	ONEQ	Wed, Feb 22, 2012	11.60	11.63	11.56	11.57
2113	NASDAQ	ONEQ	Tue, Feb 21, 2012	11.69	11.70	11.61	11.62
2112	NASDAQ	ONEQ	Fri, Feb 17, 2012	11.70	11.70	11.61	11.63
2111	NASDAQ	ONEQ	Thu, Feb 16, 2012	11.49	11.68	11.49	11.67
2110	NASDAQ	ONEQ	Wed, Feb 15, 2012	11.68	11.68	11.48	11.50
2109	NASDAQ	ONEQ	Tue, Feb 14, 2012	11.52	11.56	11.50	11.56
2108	NASDAQ	ONEQ	Mon, Feb 13, 2012	11.49	11.56	11.49	11.55
2107	NASDAQ	ONEQ	Fri, Feb 10, 2012	12.00	12.00	11.40	11.43
2106	NASDAQ	ONEQ	Thu, Feb 9, 2012	11.58	11.58	11.45	11.53
2105	NASDAQ	ONEQ	Wed, Feb 8, 2012	11.46	11.52	11.42	11.51
2104	NASDAQ	ONEQ	Tue, Feb 7, 2012	11.40	11.47	11.39	11.45
2103	NASDAQ	ONEQ	Mon, Feb 6, 2012	11.42	11.44	11.37	11.43
2102	NASDAQ	ONEQ	Fri, Feb 3, 2012	11.34	11.47	11.34	11.44
2101	NASDAQ	ONEQ	Thu, Feb 2, 2012	11.24	11.30	11.24	11.26
2100	NASDAQ	ONEQ	Wed, Feb 1, 2012	11.19	11.26	11.15	11.23
2099	NASDAQ	ONEQ	Tue, Jan 31, 2012	11.19	11.19	11.05	11.12
2098	NASDAQ	ONEQ	Mon, Jan 30, 2012	11.00	11.10	10.99	11.08
2097	NASDAQ	ONEQ	Fri, Jan 27, 2012	11.08	11.08	11.05	11.08
2096	NASDAQ	ONEQ	Thu, Jan 26, 2012	11.19	11.19	11.08	11.08
2095	NASDAQ	ONEQ	Wed, Jan 25, 2012	11.12	11.13	10.99	11.13
2094	NASDAQ	ONEQ	Tue, Jan 24, 2012	10.99	11.00	10.90	10.98
2093	NASDAQ	ONEQ	Mon, Jan 23, 2012	11.06	11.06	10.94	10.96
2092	NASDAQ	ONEQ	Fri, Jan 20, 2012	11.00	11.00	10.95	10.97
2091	NASDAQ	ONEQ	Thu, Jan 19, 2012	10.99	11.02	10.96	10.99
2090	NASDAQ	ONEQ	Wed, Jan 18, 2012	10.75	10.91	10.75	10.91
2089	NASDAQ	ONEQ	Tue, Jan 17, 2012	10.82	10.82	10.75	10.76
2088	NASDAQ	ONEQ	Fri, Jan 13, 2012	10.68	10.69	10.61	10.68
2087	NASDAQ	ONEQ	Thu, Jan 12, 2012	10.85	10.85	10.56	10.74
2086	NASDAQ	ONEQ	Wed, Jan 11, 2012	10.68	10.70	10.66	10.69
2085	NASDAQ	ONEQ	Tue, Jan 10, 2012	10.70	10.70	10.62	10.66
2084	NASDAQ	ONEQ	Mon, Jan 9, 2012	10.57	10.57	10.50	10.56
2083	NASDAQ	ONEQ	Fri, Jan 6, 2012	10.58	10.58	10.47	10.55
2082	NASDAQ	ONEQ	Thu, Jan 5, 2012	10.45	10.55	10.38	10.52
2081	NASDAQ	ONEQ	Wed, Jan 4, 2012	10.38	10.45	10.35	10.45
2080	NASDAQ	ONEQ	Tue, Jan 3, 2012	10.45	10.51	10.42	10.42
2079	NASDAQ	ONEQ	Fri, Dec 30, 2011	10.29	10.31	10.28	10.30
2078	NASDAQ	ONEQ	Thu, Dec 29, 2011	10.24	10.30	10.24	10.28
2077	NASDAQ	ONEQ	Wed, Dec 28, 2011	10.36	10.36	10.20	10.21
2076	NASDAQ	ONEQ	Tue, Dec 27, 2011	10.30	10.36	10.30	10.33
2075	NASDAQ	ONEQ	Fri, Dec 23, 2011	10.29	10.30	10.25	10.30
2074	NASDAQ	ONEQ	Thu, Dec 22, 2011	10.22	10.25	10.16	10.24
2073	NASDAQ	ONEQ	Wed, Dec 21, 2011	10.23	10.23	10.04	10.15
2072	NASDAQ	ONEQ	Tue, Dec 20, 2011	10.11	10.25	10.11	10.25
2071	NASDAQ	ONEQ	Mon, Dec 19, 2011	10.15	10.15	9.93	9.95
2070	NASDAQ	ONEQ	Fri, Dec 16, 2011	10.09	10.19	10.05	10.08
2069	NASDAQ	ONEQ	Thu, Dec 15, 2011	10.16	10.16	10.03	10.05
2068	NASDAQ	ONEQ	Wed, Dec 14, 2011	10.12	10.12	10.00	10.04
2067	NASDAQ	ONEQ	Tue, Dec 13, 2011	10.40	10.40	10.16	10.19
2066	NASDAQ	ONEQ	Mon, Dec 12, 2011	10.33	10.33	10.25	10.31
2065	NASDAQ	ONEQ	Fri, Dec 9, 2011	10.30	10.46	10.30	10.45
2064	NASDAQ	ONEQ	Thu, Dec 8, 2011	10.42	10.43	10.26	10.26
2063	NASDAQ	ONEQ	Wed, Dec 7, 2011	10.44	10.44	10.31	10.41
2062	NASDAQ	ONEQ	Tue, Dec 6, 2011	10.53	10.53	10.42	10.45
2061	NASDAQ	ONEQ	Mon, Dec 5, 2011	10.51	10.55	10.46	10.47
2060	NASDAQ	ONEQ	Fri, Dec 2, 2011	10.44	10.50	10.37	10.38
2059	NASDAQ	ONEQ	Thu, Dec 1, 2011	10.31	10.41	10.29	10.39
2058	NASDAQ	ONEQ	Wed, Nov 30, 2011	10.16	10.34	10.16	10.33
2057	NASDAQ	ONEQ	Tue, Nov 29, 2011	10.06	10.06	9.94	9.96
2056	NASDAQ	ONEQ	Mon, Nov 28, 2011	9.90	10.01	9.90	9.97
2055	NASDAQ	ONEQ	Fri, Nov 25, 2011	9.75	9.79	9.67	9.67
2054	NASDAQ	ONEQ	Wed, Nov 23, 2011	9.86	9.88	9.73	9.77
2053	NASDAQ	ONEQ	Tue, Nov 22, 2011	9.92	9.99	9.89	9.94
2052	NASDAQ	ONEQ	Mon, Nov 21, 2011	10.02	10.02	9.88	9.97
2051	NASDAQ	ONEQ	Fri, Nov 18, 2011	10.29	10.29	10.15	10.17
2050	NASDAQ	ONEQ	Thu, Nov 17, 2011	10.40	10.40	10.18	10.21
2049	NASDAQ	ONEQ	Wed, Nov 16, 2011	10.50	10.58	10.41	10.42
2048	NASDAQ	ONEQ	Tue, Nov 15, 2011	10.50	10.63	10.46	10.59
2047	NASDAQ	ONEQ	Mon, Nov 14, 2011	10.59	10.59	10.45	10.48
2046	NASDAQ	ONEQ	Fri, Nov 11, 2011	10.47	10.57	10.46	10.56
2045	NASDAQ	ONEQ	Thu, Nov 10, 2011	10.47	10.47	10.30	10.37
2044	NASDAQ	ONEQ	Wed, Nov 9, 2011	10.60	10.60	10.34	10.35
2043	NASDAQ	ONEQ	Tue, Nov 8, 2011	10.74	10.78	10.60	10.75
2042	NASDAQ	ONEQ	Mon, Nov 7, 2011	10.55	10.63	10.50	10.62
2041	NASDAQ	ONEQ	Fri, Nov 4, 2011	10.48	10.61	10.48	10.59
2040	NASDAQ	ONEQ	Thu, Nov 3, 2011	10.51	10.65	10.41	10.65
2039	NASDAQ	ONEQ	Wed, Nov 2, 2011	10.41	10.44	10.33	10.40
2038	NASDAQ	ONEQ	Tue, Nov 1, 2011	10.29	10.39	10.24	10.28
2037	NASDAQ	ONEQ	Mon, Oct 31, 2011	10.70	10.70	10.60	10.60
2036	NASDAQ	ONEQ	Fri, Oct 28, 2011	10.72	10.80	10.72	10.79
2035	NASDAQ	ONEQ	Thu, Oct 27, 2011	10.74	10.85	10.64	10.77
2034	NASDAQ	ONEQ	Wed, Oct 26, 2011	10.45	10.53	10.27	10.44
2033	NASDAQ	ONEQ	Tue, Oct 25, 2011	10.60	10.60	10.39	10.39
2032	NASDAQ	ONEQ	Mon, Oct 24, 2011	10.47	10.66	10.45	10.63
2031	NASDAQ	ONEQ	Fri, Oct 21, 2011	10.40	10.42	10.29	10.37
2030	NASDAQ	ONEQ	Thu, Oct 20, 2011	10.25	10.25	10.09	10.23
2029	NASDAQ	ONEQ	Wed, Oct 19, 2011	10.42	10.44	10.25	10.27
2028	NASDAQ	ONEQ	Tue, Oct 18, 2011	10.32	10.49	10.26	10.46
2027	NASDAQ	ONEQ	Mon, Oct 17, 2011	10.49	10.49	10.29	10.30
2026	NASDAQ	ONEQ	Fri, Oct 14, 2011	10.44	10.50	10.40	10.48
2025	NASDAQ	ONEQ	Thu, Oct 13, 2011	10.26	10.34	10.21	10.34
2024	NASDAQ	ONEQ	Wed, Oct 12, 2011	10.27	10.34	10.26	10.26
2023	NASDAQ	ONEQ	Tue, Oct 11, 2011	10.03	10.18	10.03	10.17
2022	NASDAQ	ONEQ	Mon, Oct 10, 2011	9.92	10.08	9.91	10.08
2021	NASDAQ	ONEQ	Fri, Oct 7, 2011	9.85	9.87	9.71	9.74
2020	NASDAQ	ONEQ	Thu, Oct 6, 2011	9.65	9.86	9.65	9.86
2019	NASDAQ	ONEQ	Wed, Oct 5, 2011	9.46	9.68	9.40	9.68
2018	NASDAQ	ONEQ	Tue, Oct 4, 2011	9.07	9.46	9.00	9.46
2017	NASDAQ	ONEQ	Mon, Oct 3, 2011	9.43	9.52	9.20	9.20
2016	NASDAQ	ONEQ	Fri, Sep 30, 2011	9.62	9.64	9.51	9.51
2015	NASDAQ	ONEQ	Thu, Sep 29, 2011	9.95	9.98	9.57	9.74
2014	NASDAQ	ONEQ	Wed, Sep 28, 2011	10.08	10.08	9.81	9.81
2013	NASDAQ	ONEQ	Tue, Sep 27, 2011	10.07	10.17	9.99	10.00
2012	NASDAQ	ONEQ	Mon, Sep 26, 2011	9.80	9.89	9.63	9.89
2011	NASDAQ	ONEQ	Fri, Sep 23, 2011	9.63	9.78	9.63	9.75
2010	NASDAQ	ONEQ	Thu, Sep 22, 2011	9.75	9.80	9.56	9.68
2009	NASDAQ	ONEQ	Wed, Sep 21, 2011	10.22	10.30	10.00	10.00
2008	NASDAQ	ONEQ	Tue, Sep 20, 2011	10.35	10.40	10.20	10.20
2007	NASDAQ	ONEQ	Mon, Sep 19, 2011	10.15	10.33	10.08	10.28
2006	NASDAQ	ONEQ	Fri, Sep 16, 2011	10.32	10.34	10.27	10.30
2005	NASDAQ	ONEQ	Thu, Sep 15, 2011	10.26	10.29	10.15	10.26
2004	NASDAQ	ONEQ	Wed, Sep 14, 2011	10.03	10.25	9.99	10.15
2003	NASDAQ	ONEQ	Tue, Sep 13, 2011	9.90	10.01	9.82	9.98
2002	NASDAQ	ONEQ	Mon, Sep 12, 2011	9.60	9.83	9.60	9.83
2001	NASDAQ	ONEQ	Fri, Sep 9, 2011	9.89	9.89	9.67	9.68
2000	NASDAQ	ONEQ	Thu, Sep 8, 2011	9.93	10.09	9.93	9.96
1999	NASDAQ	ONEQ	Wed, Sep 7, 2011	9.90	10.03	9.90	10.03
1998	NASDAQ	ONEQ	Tue, Sep 6, 2011	9.53	9.76	9.49	9.76
1997	NASDAQ	ONEQ	Fri, Sep 2, 2011	9.80	9.91	9.76	9.77
1996	NASDAQ	ONEQ	Thu, Sep 1, 2011	10.16	10.25	10.02	10.03
1995	NASDAQ	ONEQ	Wed, Aug 31, 2011	10.25	10.30	10.13	10.20
1994	NASDAQ	ONEQ	Tue, Aug 30, 2011	10.09	10.22	10.02	10.22
1993	NASDAQ	ONEQ	Mon, Aug 29, 2011	9.88	10.09	9.88	10.09
1992	NASDAQ	ONEQ	Fri, Aug 26, 2011	9.49	9.78	9.41	9.76
1991	NASDAQ	ONEQ	Thu, Aug 25, 2011	9.80	9.80	9.54	9.56
1990	NASDAQ	ONEQ	Wed, Aug 24, 2011	9.64	9.73	9.55	9.72
1989	NASDAQ	ONEQ	Tue, Aug 23, 2011	9.36	9.63	9.36	9.60
1988	NASDAQ	ONEQ	Mon, Aug 22, 2011	9.37	9.40	9.23	9.23
1987	NASDAQ	ONEQ	Fri, Aug 19, 2011	9.28	9.51	9.21	9.24
1986	NASDAQ	ONEQ	Thu, Aug 18, 2011	9.63	9.63	9.33	9.41
1985	NASDAQ	ONEQ	Wed, Aug 17, 2011	10.02	10.06	9.81	9.90
1984	NASDAQ	ONEQ	Tue, Aug 16, 2011	10.03	10.03	9.85	9.98
1983	NASDAQ	ONEQ	Mon, Aug 15, 2011	9.98	10.05	9.93	10.05
1982	NASDAQ	ONEQ	Fri, Aug 12, 2011	9.93	9.93	9.78	9.89
1981	NASDAQ	ONEQ	Thu, Aug 11, 2011	9.50	9.90	9.45	9.86
1980	NASDAQ	ONEQ	Wed, Aug 10, 2011	9.63	9.70	9.38	9.40
1979	NASDAQ	ONEQ	Tue, Aug 9, 2011	9.46	9.77	9.20	9.73
1978	NASDAQ	ONEQ	Mon, Aug 8, 2011	9.60	9.79	9.30	9.32
1977	NASDAQ	ONEQ	Fri, Aug 5, 2011	9.99	10.34	9.74	9.98
1976	NASDAQ	ONEQ	Thu, Aug 4, 2011	10.53	10.53	10.09	10.09
1975	NASDAQ	ONEQ	Wed, Aug 3, 2011	10.53	10.60	10.33	10.60
1974	NASDAQ	ONEQ	Tue, Aug 2, 2011	10.78	10.80	10.50	10.51
1973	NASDAQ	ONEQ	Mon, Aug 1, 2011	11.17	11.17	10.70	10.80
1972	NASDAQ	ONEQ	Fri, Jul 29, 2011	10.79	10.94	10.74	10.84
1971	NASDAQ	ONEQ	Thu, Jul 28, 2011	10.83	11.01	10.83	10.88
1970	NASDAQ	ONEQ	Wed, Jul 27, 2011	11.09	11.10	10.87	10.89
1969	NASDAQ	ONEQ	Tue, Jul 26, 2011	11.15	11.20	11.15	11.17
1968	NASDAQ	ONEQ	Mon, Jul 25, 2011	11.14	11.24	11.13	11.19
1967	NASDAQ	ONEQ	Fri, Jul 22, 2011	11.20	11.25	11.16	11.24
1966	NASDAQ	ONEQ	Thu, Jul 21, 2011	11.14	11.21	11.12	11.16
1965	NASDAQ	ONEQ	Wed, Jul 20, 2011	11.20	11.20	11.06	11.10
1964	NASDAQ	ONEQ	Tue, Jul 19, 2011	10.95	11.13	10.95	11.11
1963	NASDAQ	ONEQ	Mon, Jul 18, 2011	10.93	10.93	10.82	10.90
1962	NASDAQ	ONEQ	Fri, Jul 15, 2011	10.99	10.99	10.85	10.97
1961	NASDAQ	ONEQ	Thu, Jul 14, 2011	11.04	11.04	10.87	10.89
1960	NASDAQ	ONEQ	Wed, Jul 13, 2011	10.97	11.10	10.97	10.99
1959	NASDAQ	ONEQ	Tue, Jul 12, 2011	11.02	11.05	10.99	11.00
1958	NASDAQ	ONEQ	Mon, Jul 11, 2011	11.12	11.15	11.00	11.00
1957	NASDAQ	ONEQ	Fri, Jul 8, 2011	11.19	11.27	11.15	11.27
1956	NASDAQ	ONEQ	Thu, Jul 7, 2011	11.26	11.35	11.25	11.32
1955	NASDAQ	ONEQ	Wed, Jul 6, 2011	11.14	11.18	11.11	11.15
1954	NASDAQ	ONEQ	Tue, Jul 5, 2011	11.09	11.14	11.06	11.11
1953	NASDAQ	ONEQ	Fri, Jul 1, 2011	10.91	11.09	10.91	11.09
1952	NASDAQ	ONEQ	Thu, Jun 30, 2011	10.84	10.92	10.84	10.91
1951	NASDAQ	ONEQ	Wed, Jun 29, 2011	10.81	10.81	10.72	10.78
1950	NASDAQ	ONEQ	Tue, Jun 28, 2011	10.65	10.73	10.65	10.73
1949	NASDAQ	ONEQ	Mon, Jun 27, 2011	10.41	10.61	10.41	10.57
1948	NASDAQ	ONEQ	Fri, Jun 24, 2011	10.57	10.57	10.44	10.44
1947	NASDAQ	ONEQ	Thu, Jun 23, 2011	10.39	10.57	10.34	10.57
1946	NASDAQ	ONEQ	Wed, Jun 22, 2011	10.57	10.60	10.52	10.52
1945	NASDAQ	ONEQ	Tue, Jun 21, 2011	10.40	10.57	10.37	10.57
1944	NASDAQ	ONEQ	Mon, Jun 20, 2011	10.23	10.35	10.23	10.32
1943	NASDAQ	ONEQ	Fri, Jun 17, 2011	10.35	10.40	10.28	10.30
1942	NASDAQ	ONEQ	Thu, Jun 16, 2011	10.36	10.41	10.25	10.33
1941	NASDAQ	ONEQ	Wed, Jun 15, 2011	10.47	10.51	10.37	10.38
1940	NASDAQ	ONEQ	Tue, Jun 14, 2011	10.49	10.59	10.49	10.56
1939	NASDAQ	ONEQ	Mon, Jun 13, 2011	10.41	10.47	10.38	10.41
1938	NASDAQ	ONEQ	Fri, Jun 10, 2011	10.53	10.53	10.43	10.43
1937	NASDAQ	ONEQ	Thu, Jun 9, 2011	10.56	10.63	10.54	10.59
1936	NASDAQ	ONEQ	Wed, Jun 8, 2011	10.65	10.65	10.53	10.55
1935	NASDAQ	ONEQ	Tue, Jun 7, 2011	10.71	10.72	10.65	10.65
1934	NASDAQ	ONEQ	Mon, Jun 6, 2011	10.78	10.78	10.66	10.66
1933	NASDAQ	ONEQ	Fri, Jun 3, 2011	10.80	10.88	10.77	10.78
1932	NASDAQ	ONEQ	Thu, Jun 2, 2011	10.96	10.98	10.89	10.93
1931	NASDAQ	ONEQ	Wed, Jun 1, 2011	11.20	11.20	10.99	10.99
1930	NASDAQ	ONEQ	Tue, May 31, 2011	11.10	11.18	11.08	11.18
1929	NASDAQ	ONEQ	Fri, May 27, 2011	11.01	11.02	11.00	11.02
1928	NASDAQ	ONEQ	Thu, May 26, 2011	10.87	10.98	10.84	10.96
1927	NASDAQ	ONEQ	Wed, May 25, 2011	10.80	10.91	10.80	10.89
1926	NASDAQ	ONEQ	Tue, May 24, 2011	10.89	10.89	10.83	10.84
1925	NASDAQ	ONEQ	Mon, May 23, 2011	10.95	10.95	10.85	10.89
1924	NASDAQ	ONEQ	Fri, May 20, 2011	11.12	11.12	11.04	11.05
1923	NASDAQ	ONEQ	Thu, May 19, 2011	11.11	11.14	11.08	11.12
1922	NASDAQ	ONEQ	Wed, May 18, 2011	10.98	11.11	10.98	11.09
1921	NASDAQ	ONEQ	Tue, May 17, 2011	10.92	10.97	10.90	10.97
1920	NASDAQ	ONEQ	Mon, May 16, 2011	11.10	11.12	10.98	10.98
1919	NASDAQ	ONEQ	Fri, May 13, 2011	11.29	11.28	11.15	11.15
1918	NASDAQ	ONEQ	Thu, May 12, 2011	11.15	11.28	11.12	11.27
1917	NASDAQ	ONEQ	Wed, May 11, 2011	11.31	11.31	11.17	11.21
1916	NASDAQ	ONEQ	Tue, May 10, 2011	11.24	11.32	11.24	11.31
1915	NASDAQ	ONEQ	Mon, May 9, 2011	11.16	11.22	11.13	11.21
1914	NASDAQ	ONEQ	Fri, May 6, 2011	11.17	11.27	11.12	11.13
1913	NASDAQ	ONEQ	Thu, May 5, 2011	11.07	11.19	11.07	11.08
1912	NASDAQ	ONEQ	Wed, May 4, 2011	11.19	11.22	11.09	11.15
1911	NASDAQ	ONEQ	Tue, May 3, 2011	11.26	11.27	11.15	11.19
1910	NASDAQ	ONEQ	Mon, May 2, 2011	11.38	11.38	11.28	11.28
1909	NASDAQ	ONEQ	Fri, Apr 29, 2011	11.32	11.33	11.29	11.32
1908	NASDAQ	ONEQ	Thu, Apr 28, 2011	11.34	11.34	11.28	11.33
1907	NASDAQ	ONEQ	Wed, Apr 27, 2011	11.24	11.31	11.21	11.31
1906	NASDAQ	ONEQ	Tue, Apr 26, 2011	11.16	11.26	11.14	11.22
1905	NASDAQ	ONEQ	Mon, Apr 25, 2011	11.11	11.14	11.10	11.14
1904	NASDAQ	ONEQ	Thu, Apr 21, 2011	11.16	11.16	11.07	11.10
1903	NASDAQ	ONEQ	Wed, Apr 20, 2011	11.04	11.05	10.98	11.04
1902	NASDAQ	ONEQ	Tue, Apr 19, 2011	10.81	10.82	10.75	10.80
1901	NASDAQ	ONEQ	Mon, Apr 18, 2011	10.77	10.78	10.66	10.78
1900	NASDAQ	ONEQ	Fri, Apr 15, 2011	10.86	10.91	10.83	10.91
1899	NASDAQ	ONEQ	Thu, Apr 14, 2011	10.85	10.85	10.80	10.85
1898	NASDAQ	ONEQ	Wed, Apr 13, 2011	10.91	10.92	10.83	10.89
1897	NASDAQ	ONEQ	Tue, Apr 12, 2011	10.85	10.87	10.80	10.82
1896	NASDAQ	ONEQ	Mon, Apr 11, 2011	11.03	11.03	10.90	10.93
1895	NASDAQ	ONEQ	Fri, Apr 8, 2011	11.06	11.06	10.93	10.96
1894	NASDAQ	ONEQ	Thu, Apr 7, 2011	11.06	11.08	11.00	11.02
1893	NASDAQ	ONEQ	Wed, Apr 6, 2011	11.06	11.09	10.99	11.03
1892	NASDAQ	ONEQ	Tue, Apr 5, 2011	11.02	11.06	10.99	11.01
1891	NASDAQ	ONEQ	Mon, Apr 4, 2011	11.05	11.05	10.96	10.99
1890	NASDAQ	ONEQ	Fri, Apr 1, 2011	11.05	11.05	10.95	10.95
1889	NASDAQ	ONEQ	Thu, Mar 31, 2011	10.97	10.97	10.93	10.96
1888	NASDAQ	ONEQ	Wed, Mar 30, 2011	10.95	10.96	10.92	10.96
1887	NASDAQ	ONEQ	Tue, Mar 29, 2011	10.77	10.86	10.73	10.85
1886	NASDAQ	ONEQ	Mon, Mar 28, 2011	10.88	10.88	10.80	10.80
1885	NASDAQ	ONEQ	Fri, Mar 25, 2011	10.81	10.88	10.81	10.82
1884	NASDAQ	ONEQ	Thu, Mar 24, 2011	10.72	10.79	10.68	10.79
1883	NASDAQ	ONEQ	Wed, Mar 23, 2011	10.54	10.67	10.48	10.64
1882	NASDAQ	ONEQ	Tue, Mar 22, 2011	10.66	10.66	10.57	10.57
1881	NASDAQ	ONEQ	Mon, Mar 21, 2011	10.56	10.65	10.56	10.60
1880	NASDAQ	ONEQ	Fri, Mar 18, 2011	10.50	10.50	10.40	10.41
1879	NASDAQ	ONEQ	Thu, Mar 17, 2011	10.46	10.47	10.38	10.38
1878	NASDAQ	ONEQ	Wed, Mar 16, 2011	10.40	10.51	10.27	10.31
1877	NASDAQ	ONEQ	Tue, Mar 15, 2011	10.31	10.55	10.20	10.50
1876	NASDAQ	ONEQ	Mon, Mar 14, 2011	10.64	10.70	10.55	10.60
1875	NASDAQ	ONEQ	Fri, Mar 11, 2011	10.57	10.73	10.50	10.70
1874	NASDAQ	ONEQ	Thu, Mar 10, 2011	10.69	10.70	10.61	10.65
1873	NASDAQ	ONEQ	Wed, Mar 9, 2011	10.82	10.87	10.78	10.83
1872	NASDAQ	ONEQ	Tue, Mar 8, 2011	10.77	10.94	10.76	10.90
1871	NASDAQ	ONEQ	Mon, Mar 7, 2011	11.02	11.02	10.73	10.79
1870	NASDAQ	ONEQ	Fri, Mar 4, 2011	11.03	11.03	10.92	10.96
1869	NASDAQ	ONEQ	Thu, Mar 3, 2011	10.94	11.04	10.94	11.04
1868	NASDAQ	ONEQ	Wed, Mar 2, 2011	10.78	10.86	10.78	10.82
1867	NASDAQ	ONEQ	Tue, Mar 1, 2011	11.03	11.03	10.76	10.79
1866	NASDAQ	ONEQ	Mon, Feb 28, 2011	11.00	11.03	10.90	10.94
1865	NASDAQ	ONEQ	Fri, Feb 25, 2011	10.86	10.97	10.86	10.97
1864	NASDAQ	ONEQ	Thu, Feb 24, 2011	10.73	10.82	10.66	10.79
1863	NASDAQ	ONEQ	Wed, Feb 23, 2011	10.87	10.89	10.65	10.75
1862	NASDAQ	ONEQ	Tue, Feb 22, 2011	11.03	11.07	10.84	10.87
1861	NASDAQ	ONEQ	Fri, Feb 18, 2011	11.17	11.20	11.14	11.19
1860	NASDAQ	ONEQ	Thu, Feb 17, 2011	11.14	11.19	11.09	11.16
1859	NASDAQ	ONEQ	Wed, Feb 16, 2011	11.10	11.15	11.10	11.14
1858	NASDAQ	ONEQ	Tue, Feb 15, 2011	11.10	11.10	11.04	11.07
1857	NASDAQ	ONEQ	Mon, Feb 14, 2011	11.12	11.12	11.08	11.10
1856	NASDAQ	ONEQ	Fri, Feb 11, 2011	11.01	11.07	10.95	11.07
1855	NASDAQ	ONEQ	Thu, Feb 10, 2011	10.97	11.02	10.91	10.99
1854	NASDAQ	ONEQ	Wed, Feb 9, 2011	11.05	11.05	10.99	10.99
1853	NASDAQ	ONEQ	Tue, Feb 8, 2011	11.03	11.03	10.95	11.01
1852	NASDAQ	ONEQ	Mon, Feb 7, 2011	10.94	11.03	10.94	10.97
1851	NASDAQ	ONEQ	Fri, Feb 4, 2011	10.87	10.91	10.85	10.91
1850	NASDAQ	ONEQ	Thu, Feb 3, 2011	10.84	10.87	10.75	10.86
1849	NASDAQ	ONEQ	Wed, Feb 2, 2011	10.83	10.86	10.80	10.83
1848	NASDAQ	ONEQ	Tue, Feb 1, 2011	10.72	10.85	10.72	10.85
1847	NASDAQ	ONEQ	Mon, Jan 31, 2011	10.62	10.66	10.55	10.63
1846	NASDAQ	ONEQ	Fri, Jan 28, 2011	10.88	10.88	10.56	10.59
1845	NASDAQ	ONEQ	Thu, Jan 27, 2011	10.85	10.87	10.81	10.87
1844	NASDAQ	ONEQ	Wed, Jan 26, 2011	10.76	10.82	10.70	10.80
1843	NASDAQ	ONEQ	Tue, Jan 25, 2011	10.70	10.70	10.64	10.66
1842	NASDAQ	ONEQ	Mon, Jan 24, 2011	10.65	10.71	10.58	10.70
1841	NASDAQ	ONEQ	Fri, Jan 21, 2011	10.70	10.77	10.59	10.59
1840	NASDAQ	ONEQ	Thu, Jan 20, 2011	10.73	10.73	10.59	10.65
1839	NASDAQ	ONEQ	Wed, Jan 19, 2011	10.93	10.93	10.71	10.73
1838	NASDAQ	ONEQ	Tue, Jan 18, 2011	10.86	10.91	10.83	10.91
1837	NASDAQ	ONEQ	Fri, Jan 14, 2011	10.81	10.85	10.76	10.85
1836	NASDAQ	ONEQ	Thu, Jan 13, 2011	10.82	10.82	10.76	10.77
1835	NASDAQ	ONEQ	Wed, Jan 12, 2011	10.79	10.79	10.75	10.78
1834	NASDAQ	ONEQ	Tue, Jan 11, 2011	10.74	10.74	10.68	10.71
1833	NASDAQ	ONEQ	Mon, Jan 10, 2011	10.65	10.80	10.57	10.68
1832	NASDAQ	ONEQ	Fri, Jan 7, 2011	10.87	10.87	10.56	10.66
1831	NASDAQ	ONEQ	Thu, Jan 6, 2011	10.69	10.70	10.64	10.69
1830	NASDAQ	ONEQ	Wed, Jan 5, 2011	10.57	10.70	10.57	10.66
1829	NASDAQ	ONEQ	Tue, Jan 4, 2011	10.67	10.67	10.52	10.58
1828	NASDAQ	ONEQ	Mon, Jan 3, 2011	10.52	10.66	10.52	10.62
1827	NASDAQ	ONEQ	Fri, Dec 31, 2010	10.52	10.52	10.45	10.48
1826	NASDAQ	ONEQ	Thu, Dec 30, 2010	10.54	10.54	10.50	10.53
1825	NASDAQ	ONEQ	Wed, Dec 29, 2010	10.51	10.54	10.50	10.53
1824	NASDAQ	ONEQ	Tue, Dec 28, 2010	10.53	10.53	10.48	10.50
1823	NASDAQ	ONEQ	Mon, Dec 27, 2010	10.51	10.53	10.44	10.52
1822	NASDAQ	ONEQ	Thu, Dec 23, 2010	10.54	10.54	10.49	10.52
1821	NASDAQ	ONEQ	Wed, Dec 22, 2010	10.56	10.85	10.52	10.53
1820	NASDAQ	ONEQ	Tue, Dec 21, 2010	10.50	10.53	10.47	10.52
1819	NASDAQ	ONEQ	Mon, Dec 20, 2010	10.46	10.47	10.39	10.45
1818	NASDAQ	ONEQ	Fri, Dec 17, 2010	10.45	10.46	10.41	10.44
1817	NASDAQ	ONEQ	Thu, Dec 16, 2010	10.34	10.43	10.33	10.42
1816	NASDAQ	ONEQ	Wed, Dec 15, 2010	10.36	10.45	10.34	10.35
1815	NASDAQ	ONEQ	Tue, Dec 14, 2010	10.38	10.43	10.37	10.40
1814	NASDAQ	ONEQ	Mon, Dec 13, 2010	10.46	10.46	10.40	10.41
1813	NASDAQ	ONEQ	Fri, Dec 10, 2010	10.36	10.43	10.35	10.43
1812	NASDAQ	ONEQ	Thu, Dec 9, 2010	10.35	10.36	10.30	10.35
1811	NASDAQ	ONEQ	Wed, Dec 8, 2010	10.31	10.31	10.24	10.30
1810	NASDAQ	ONEQ	Tue, Dec 7, 2010	10.38	10.40	10.27	10.27
1809	NASDAQ	ONEQ	Mon, Dec 6, 2010	10.23	10.26	10.21	10.25
1808	NASDAQ	ONEQ	Fri, Dec 3, 2010	10.15	10.21	10.15	10.21
1807	NASDAQ	ONEQ	Thu, Dec 2, 2010	10.07	10.18	10.07	10.18
1806	NASDAQ	ONEQ	Wed, Dec 1, 2010	10.02	10.09	10.02	10.07
1805	NASDAQ	ONEQ	Tue, Nov 30, 2010	9.85	9.89	9.83	9.88
1804	NASDAQ	ONEQ	Mon, Nov 29, 2010	9.99	9.99	9.88	9.98
1803	NASDAQ	ONEQ	Fri, Nov 26, 2010	9.95	10.02	9.95	10.02
1802	NASDAQ	ONEQ	Wed, Nov 24, 2010	9.94	10.04	9.94	10.03
1801	NASDAQ	ONEQ	Tue, Nov 23, 2010	9.91	9.91	9.80	9.85
1800	NASDAQ	ONEQ	Mon, Nov 22, 2010	9.91	9.98	9.88	9.98
1799	NASDAQ	ONEQ	Fri, Nov 19, 2010	9.91	9.94	9.88	9.93
1798	NASDAQ	ONEQ	Thu, Nov 18, 2010	9.82	9.96	9.82	9.94
1797	NASDAQ	ONEQ	Wed, Nov 17, 2010	9.74	9.81	9.74	9.74
1796	NASDAQ	ONEQ	Tue, Nov 16, 2010	9.85	9.87	9.71	9.75
1795	NASDAQ	ONEQ	Mon, Nov 15, 2010	9.99	9.99	9.93	9.93
1794	NASDAQ	ONEQ	Fri, Nov 12, 2010	10.03	10.05	9.89	9.94
1793	NASDAQ	ONEQ	Thu, Nov 11, 2010	10.03	10.10	9.95	10.08
1792	NASDAQ	ONEQ	Wed, Nov 10, 2010	10.07	10.16	10.05	10.16
1791	NASDAQ	ONEQ	Tue, Nov 9, 2010	10.24	10.24	10.07	10.10
1790	NASDAQ	ONEQ	Mon, Nov 8, 2010	10.14	10.18	10.12	10.17
1789	NASDAQ	ONEQ	Fri, Nov 5, 2010	10.20	10.20	10.13	10.17
1788	NASDAQ	ONEQ	Thu, Nov 4, 2010	10.14	10.16	10.11	10.16
1787	NASDAQ	ONEQ	Wed, Nov 3, 2010	9.98	10.03	9.93	10.00
1786	NASDAQ	ONEQ	Tue, Nov 2, 2010	9.91	9.98	9.91	9.98
1785	NASDAQ	ONEQ	Mon, Nov 1, 2010	9.94	9.95	9.84	9.84
1784	NASDAQ	ONEQ	Fri, Oct 29, 2010	9.88	9.92	9.88	9.89
1783	NASDAQ	ONEQ	Thu, Oct 28, 2010	9.93	9.93	9.82	9.89
1782	NASDAQ	ONEQ	Wed, Oct 27, 2010	9.84	9.88	9.78	9.88
1781	NASDAQ	ONEQ	Tue, Oct 26, 2010	9.78	9.86	9.78	9.86
1780	NASDAQ	ONEQ	Mon, Oct 25, 2010	9.83	9.88	9.82	9.82
1779	NASDAQ	ONEQ	Fri, Oct 22, 2010	9.74	9.77	9.74	9.76
1778	NASDAQ	ONEQ	Thu, Oct 21, 2010	9.73	9.78	9.62	9.69
1777	NASDAQ	ONEQ	Wed, Oct 20, 2010	9.65	9.74	9.63	9.68
1776	NASDAQ	ONEQ	Tue, Oct 19, 2010	9.69	9.69	9.56	9.61
1775	NASDAQ	ONEQ	Mon, Oct 18, 2010	9.74	9.78	9.72	9.78
1774	NASDAQ	ONEQ	Fri, Oct 15, 2010	9.72	9.72	9.67	9.71
1773	NASDAQ	ONEQ	Thu, Oct 14, 2010	9.63	9.65	9.57	9.60
1772	NASDAQ	ONEQ	Wed, Oct 13, 2010	9.64	9.67	9.57	9.63
1771	NASDAQ	ONEQ	Tue, Oct 12, 2010	9.47	9.54	9.39	9.53
1770	NASDAQ	ONEQ	Mon, Oct 11, 2010	9.49	9.51	9.45	9.47
1769	NASDAQ	ONEQ	Fri, Oct 8, 2010	9.41	9.48	9.38	9.48
1768	NASDAQ	ONEQ	Thu, Oct 7, 2010	9.42	9.43	9.34	9.41
1767	NASDAQ	ONEQ	Wed, Oct 6, 2010	9.45	9.46	9.35	9.38
1766	NASDAQ	ONEQ	Tue, Oct 5, 2010	9.36	9.47	9.34	9.47
1765	NASDAQ	ONEQ	Mon, Oct 4, 2010	9.33	9.35	9.20	9.23
1764	NASDAQ	ONEQ	Fri, Oct 1, 2010	9.40	9.42	9.32	9.36
1763	NASDAQ	ONEQ	Thu, Sep 30, 2010	9.38	9.44	9.28	9.34
1762	NASDAQ	ONEQ	Wed, Sep 29, 2010	9.35	9.39	9.33	9.37
1761	NASDAQ	ONEQ	Tue, Sep 28, 2010	9.37	9.39	9.22	9.39
1760	NASDAQ	ONEQ	Mon, Sep 27, 2010	9.37	9.40	9.33	9.33
1759	NASDAQ	ONEQ	Fri, Sep 24, 2010	9.28	9.38	9.28	9.38
1758	NASDAQ	ONEQ	Thu, Sep 23, 2010	9.14	9.28	9.12	9.16
1757	NASDAQ	ONEQ	Wed, Sep 22, 2010	9.27	9.27	9.16	9.19
1756	NASDAQ	ONEQ	Tue, Sep 21, 2010	9.29	9.32	9.25	9.27
1755	NASDAQ	ONEQ	Mon, Sep 20, 2010	9.13	9.29	9.13	9.28
1754	NASDAQ	ONEQ	Fri, Sep 17, 2010	9.14	9.14	9.08	9.11
1753	NASDAQ	ONEQ	Thu, Sep 16, 2010	9.08	9.09	9.03	9.08
1752	NASDAQ	ONEQ	Wed, Sep 15, 2010	9.02	9.09	8.99	9.08
1751	NASDAQ	ONEQ	Tue, Sep 14, 2010	9.01	9.07	8.98	9.04
1750	NASDAQ	ONEQ	Mon, Sep 13, 2010	8.89	9.03	8.89	9.03
1749	NASDAQ	ONEQ	Fri, Sep 10, 2010	8.84	8.85	8.79	8.84
1748	NASDAQ	ONEQ	Thu, Sep 9, 2010	8.87	8.88	8.81	8.84
1747	NASDAQ	ONEQ	Wed, Sep 8, 2010	8.75	8.80	8.75	8.78
1746	NASDAQ	ONEQ	Tue, Sep 7, 2010	8.74	8.79	8.71	8.71
1745	NASDAQ	ONEQ	Fri, Sep 3, 2010	8.77	8.82	8.74	8.80
1744	NASDAQ	ONEQ	Thu, Sep 2, 2010	8.60	8.68	8.58	8.68
1743	NASDAQ	ONEQ	Wed, Sep 1, 2010	8.44	8.59	8.44	8.57
1742	NASDAQ	ONEQ	Tue, Aug 31, 2010	8.33	8.39	8.30	8.33
1741	NASDAQ	ONEQ	Mon, Aug 30, 2010	8.47	8.48	8.37	8.37
1740	NASDAQ	ONEQ	Fri, Aug 27, 2010	8.42	8.50	8.30	8.50
1739	NASDAQ	ONEQ	Thu, Aug 26, 2010	8.45	8.50	8.35	8.36
1738	NASDAQ	ONEQ	Wed, Aug 25, 2010	8.31	8.47	8.26	8.47
1737	NASDAQ	ONEQ	Tue, Aug 24, 2010	8.45	8.48	8.34	8.37
1736	NASDAQ	ONEQ	Mon, Aug 23, 2010	8.64	8.67	8.51	8.51
1735	NASDAQ	ONEQ	Fri, Aug 20, 2010	8.56	8.60	8.51	8.59
1734	NASDAQ	ONEQ	Thu, Aug 19, 2010	8.68	8.68	8.56	8.59
1733	NASDAQ	ONEQ	Wed, Aug 18, 2010	8.69	8.78	8.69	8.74
1732	NASDAQ	ONEQ	Tue, Aug 17, 2010	8.67	8.76	8.66	8.71
1731	NASDAQ	ONEQ	Mon, Aug 16, 2010	8.53	8.63	8.52	8.59
1730	NASDAQ	ONEQ	Fri, Aug 13, 2010	8.60	8.61	8.57	8.57
1729	NASDAQ	ONEQ	Thu, Aug 12, 2010	8.58	8.65	8.50	8.64
1728	NASDAQ	ONEQ	Wed, Aug 11, 2010	8.80	8.81	8.69	8.71
1727	NASDAQ	ONEQ	Tue, Aug 10, 2010	8.92	9.03	8.92	8.98
1726	NASDAQ	ONEQ	Mon, Aug 9, 2010	9.09	9.10	9.03	9.10
1725	NASDAQ	ONEQ	Fri, Aug 6, 2010	8.97	9.03	8.90	9.02
1724	NASDAQ	ONEQ	Thu, Aug 5, 2010	9.05	9.06	9.02	9.03
1723	NASDAQ	ONEQ	Wed, Aug 4, 2010	9.02	9.08	9.02	9.08
1722	NASDAQ	ONEQ	Tue, Aug 3, 2010	9.03	9.05	8.96	8.99
1721	NASDAQ	ONEQ	Mon, Aug 2, 2010	9.01	9.06	8.95	9.04
1720	NASDAQ	ONEQ	Fri, Jul 30, 2010	8.85	8.92	8.75	8.89
1719	NASDAQ	ONEQ	Thu, Jul 29, 2010	8.99	8.99	8.79	8.94
1718	NASDAQ	ONEQ	Wed, Jul 28, 2010	9.02	9.02	8.90	8.93
1717	NASDAQ	ONEQ	Tue, Jul 27, 2010	9.10	9.10	8.99	9.03
1716	NASDAQ	ONEQ	Mon, Jul 26, 2010	8.96	9.04	8.96	9.04
1715	NASDAQ	ONEQ	Fri, Jul 23, 2010	8.82	8.93	8.80	8.93
1714	NASDAQ	ONEQ	Thu, Jul 22, 2010	8.76	8.86	8.76	8.84
1713	NASDAQ	ONEQ	Wed, Jul 21, 2010	8.82	8.83	8.63	8.63
1712	NASDAQ	ONEQ	Tue, Jul 20, 2010	8.53	8.75	8.52	8.74
1711	NASDAQ	ONEQ	Mon, Jul 19, 2010	8.61	8.65	8.55	8.65
1710	NASDAQ	ONEQ	Fri, Jul 16, 2010	8.80	8.81	8.58	8.59
1709	NASDAQ	ONEQ	Thu, Jul 15, 2010	8.88	8.88	8.74	8.87
1708	NASDAQ	ONEQ	Wed, Jul 14, 2010	8.88	8.91	8.82	8.86
1707	NASDAQ	ONEQ	Tue, Jul 13, 2010	8.75	8.85	8.72	8.84
1706	NASDAQ	ONEQ	Mon, Jul 12, 2010	8.66	8.72	8.62	8.66
1705	NASDAQ	ONEQ	Fri, Jul 9, 2010	8.55	8.64	8.55	8.64
1704	NASDAQ	ONEQ	Thu, Jul 8, 2010	8.59	8.59	8.48	8.57
1703	NASDAQ	ONEQ	Wed, Jul 7, 2010	8.25	8.50	8.25	8.50
1702	NASDAQ	ONEQ	Tue, Jul 6, 2010	8.30	8.40	8.19	8.22
1701	NASDAQ	ONEQ	Fri, Jul 2, 2010	8.29	8.29	8.19	8.23
1700	NASDAQ	ONEQ	Thu, Jul 1, 2010	8.29	8.29	8.11	8.28
1699	NASDAQ	ONEQ	Wed, Jun 30, 2010	8.37	8.48	8.30	8.31
1698	NASDAQ	ONEQ	Tue, Jun 29, 2010	8.62	8.62	8.36	8.39
1697	NASDAQ	ONEQ	Mon, Jun 28, 2010	8.82	8.82	8.70	8.75
1696	NASDAQ	ONEQ	Fri, Jun 25, 2010	8.79	8.82	8.64	8.78
1695	NASDAQ	ONEQ	Thu, Jun 24, 2010	8.83	8.85	8.73	8.73
1694	NASDAQ	ONEQ	Wed, Jun 23, 2010	8.91	8.91	8.80	8.89
1693	NASDAQ	ONEQ	Tue, Jun 22, 2010	9.01	9.12	8.91	8.91
1692	NASDAQ	ONEQ	Mon, Jun 21, 2010	9.22	9.22	8.98	9.02
1691	NASDAQ	ONEQ	Fri, Jun 18, 2010	9.09	9.14	9.09	9.10
1690	NASDAQ	ONEQ	Thu, Jun 17, 2010	9.09	9.13	9.03	9.11
1689	NASDAQ	ONEQ	Wed, Jun 16, 2010	9.09	9.15	9.04	9.10
1688	NASDAQ	ONEQ	Tue, Jun 15, 2010	8.92	9.10	8.91	9.10
1687	NASDAQ	ONEQ	Mon, Jun 14, 2010	8.94	9.00	8.85	8.85
1686	NASDAQ	ONEQ	Fri, Jun 11, 2010	8.66	8.85	8.66	8.85
1685	NASDAQ	ONEQ	Thu, Jun 10, 2010	8.64	8.75	8.63	8.73
1684	NASDAQ	ONEQ	Wed, Jun 9, 2010	8.63	8.69	8.50	8.50
1683	NASDAQ	ONEQ	Tue, Jun 8, 2010	8.60	8.60	8.45	8.57
1682	NASDAQ	ONEQ	Mon, Jun 7, 2010	8.76	8.79	8.57	8.57
1681	NASDAQ	ONEQ	Fri, Jun 4, 2010	8.97	9.18	8.74	8.75
1680	NASDAQ	ONEQ	Thu, Jun 3, 2010	9.01	9.11	8.99	9.10
1679	NASDAQ	ONEQ	Wed, Jun 2, 2010	8.80	8.96	8.78	8.96
1678	NASDAQ	ONEQ	Tue, Jun 1, 2010	8.91	8.96	8.77	8.77
1677	NASDAQ	ONEQ	Fri, May 28, 2010	8.97	8.99	8.87	8.90
1676	NASDAQ	ONEQ	Thu, May 27, 2010	8.85	8.98	8.83	8.98
1675	NASDAQ	ONEQ	Wed, May 26, 2010	8.78	8.90	8.63	8.66
1674	NASDAQ	ONEQ	Tue, May 25, 2010	8.53	8.72	8.46	8.71
1673	NASDAQ	ONEQ	Mon, May 24, 2010	8.76	8.84	8.75	8.75
1672	NASDAQ	ONEQ	Fri, May 21, 2010	8.56	8.83	8.17	8.78
1671	NASDAQ	ONEQ	Thu, May 20, 2010	8.87	8.87	8.70	8.71
1670	NASDAQ	ONEQ	Wed, May 19, 2010	9.10	9.15	8.97	9.08
1669	NASDAQ	ONEQ	Tue, May 18, 2010	9.35	9.36	9.10	9.15
1668	NASDAQ	ONEQ	Mon, May 17, 2010	9.28	9.30	9.08	9.29
1667	NASDAQ	ONEQ	Fri, May 14, 2010	9.35	9.35	9.17	9.26
1666	NASDAQ	ONEQ	Thu, May 13, 2010	9.55	9.60	9.43	9.47
1665	NASDAQ	ONEQ	Wed, May 12, 2010	9.43	9.57	9.41	9.57
1664	NASDAQ	ONEQ	Tue, May 11, 2010	9.33	9.49	9.29	9.38
1663	NASDAQ	ONEQ	Mon, May 10, 2010	9.34	9.40	9.28	9.35
1662	NASDAQ	ONEQ	Fri, May 7, 2010	9.12	9.18	8.81	8.92
1661	NASDAQ	ONEQ	Thu, May 6, 2010	9.43	9.47	5.55	9.18
1660	NASDAQ	ONEQ	Wed, May 5, 2010	9.45	9.54	9.29	9.46
1659	NASDAQ	ONEQ	Tue, May 4, 2010	9.75	9.75	9.50	9.56
1658	NASDAQ	ONEQ	Mon, May 3, 2010	9.76	9.87	9.75	9.86
1657	NASDAQ	ONEQ	Fri, Apr 30, 2010	9.93	9.96	9.71	9.71
1656	NASDAQ	ONEQ	Thu, Apr 29, 2010	9.81	9.91	9.80	9.90
1655	NASDAQ	ONEQ	Wed, Apr 28, 2010	9.78	9.78	9.70	9.75
1654	NASDAQ	ONEQ	Tue, Apr 27, 2010	9.95	9.95	9.72	9.75
1653	NASDAQ	ONEQ	Mon, Apr 26, 2010	10.00	10.00	9.94	9.95
1652	NASDAQ	ONEQ	Fri, Apr 23, 2010	9.93	9.96	9.90	9.96
1651	NASDAQ	ONEQ	Thu, Apr 22, 2010	9.85	9.94	9.73	9.94
1650	NASDAQ	ONEQ	Wed, Apr 21, 2010	9.98	9.98	9.84	9.88
1649	NASDAQ	ONEQ	Tue, Apr 20, 2010	9.84	9.87	9.79	9.85
1648	NASDAQ	ONEQ	Mon, Apr 19, 2010	9.75	9.81	9.67	9.75
1647	NASDAQ	ONEQ	Fri, Apr 16, 2010	9.88	9.90	9.74	9.80
1646	NASDAQ	ONEQ	Thu, Apr 15, 2010	9.93	9.94	9.88	9.92
1645	NASDAQ	ONEQ	Wed, Apr 14, 2010	9.84	9.88	9.80	9.87
1644	NASDAQ	ONEQ	Tue, Apr 13, 2010	9.73	9.74	9.65	9.74
1643	NASDAQ	ONEQ	Mon, Apr 12, 2010	9.70	9.72	9.68	9.70
1642	NASDAQ	ONEQ	Fri, Apr 9, 2010	9.64	9.68	9.60	9.68
1641	NASDAQ	ONEQ	Thu, Apr 8, 2010	9.55	9.62	9.51	9.62
1640	NASDAQ	ONEQ	Wed, Apr 7, 2010	9.62	9.63	9.53	9.58
1639	NASDAQ	ONEQ	Tue, Apr 6, 2010	9.55	9.63	9.54	9.61
1638	NASDAQ	ONEQ	Mon, Apr 5, 2010	9.51	9.58	9.49	9.56
1637	NASDAQ	ONEQ	Thu, Apr 1, 2010	9.51	9.54	9.43	9.45
1636	NASDAQ	ONEQ	Wed, Mar 31, 2010	9.49	9.53	9.45	9.45
1635	NASDAQ	ONEQ	Tue, Mar 30, 2010	9.51	9.53	9.45	9.50
1634	NASDAQ	ONEQ	Mon, Mar 29, 2010	9.49	9.50	9.46	9.48
1633	NASDAQ	ONEQ	Fri, Mar 26, 2010	9.49	9.51	9.40	9.44
1632	NASDAQ	ONEQ	Thu, Mar 25, 2010	9.54	9.59	9.46	9.46
1631	NASDAQ	ONEQ	Wed, Mar 24, 2010	9.52	9.52	9.46	9.46
1630	NASDAQ	ONEQ	Tue, Mar 23, 2010	9.46	9.53	9.44	9.53
1629	NASDAQ	ONEQ	Mon, Mar 22, 2010	9.30	9.46	9.30	9.44
1628	NASDAQ	ONEQ	Fri, Mar 19, 2010	9.43	9.45	9.32	9.34
1627	NASDAQ	ONEQ	Thu, Mar 18, 2010	9.48	9.48	9.42	9.45
1626	NASDAQ	ONEQ	Wed, Mar 17, 2010	9.41	9.47	9.40	9.44
1625	NASDAQ	ONEQ	Tue, Mar 16, 2010	9.37	9.39	9.33	9.38
1624	NASDAQ	ONEQ	Mon, Mar 15, 2010	9.35	9.35	9.26	9.32
1623	NASDAQ	ONEQ	Fri, Mar 12, 2010	9.39	9.41	9.31	9.35
1622	NASDAQ	ONEQ	Thu, Mar 11, 2010	9.32	9.34	9.24	9.34
1621	NASDAQ	ONEQ	Wed, Mar 10, 2010	9.27	9.32	9.26	9.31
1620	NASDAQ	ONEQ	Tue, Mar 9, 2010	9.20	9.29	9.19	9.23
1619	NASDAQ	ONEQ	Mon, Mar 8, 2010	9.19	9.22	9.18	9.21
1618	NASDAQ	ONEQ	Fri, Mar 5, 2010	9.11	9.18	9.07	9.18
1617	NASDAQ	ONEQ	Thu, Mar 4, 2010	9.02	9.05	8.97	9.05
1616	NASDAQ	ONEQ	Wed, Mar 3, 2010	9.00	9.05	8.99	9.00
1615	NASDAQ	ONEQ	Tue, Mar 2, 2010	9.00	9.04	8.98	8.98
1614	NASDAQ	ONEQ	Mon, Mar 1, 2010	8.87	8.96	8.87	8.95
1613	NASDAQ	ONEQ	Fri, Feb 26, 2010	8.82	8.84	8.76	8.83
1612	NASDAQ	ONEQ	Thu, Feb 25, 2010	8.72	8.77	8.65	8.75
1611	NASDAQ	ONEQ	Wed, Feb 24, 2010	8.75	8.82	8.75	8.81
1610	NASDAQ	ONEQ	Tue, Feb 23, 2010	8.85	8.85	8.71	8.73
1609	NASDAQ	ONEQ	Mon, Feb 22, 2010	8.90	8.90	8.83	8.83
1608	NASDAQ	ONEQ	Fri, Feb 19, 2010	8.80	8.88	8.80	8.84
1607	NASDAQ	ONEQ	Thu, Feb 18, 2010	8.77	8.83	8.77	8.83
1606	NASDAQ	ONEQ	Wed, Feb 17, 2010	8.78	8.84	8.73	8.77
1605	NASDAQ	ONEQ	Tue, Feb 16, 2010	8.68	8.75	8.63	8.73
1604	NASDAQ	ONEQ	Fri, Feb 12, 2010	8.50	8.61	8.49	8.59
1603	NASDAQ	ONEQ	Thu, Feb 11, 2010	8.48	8.59	8.42	8.59
1602	NASDAQ	ONEQ	Wed, Feb 10, 2010	8.47	8.49	8.41	8.45
1601	NASDAQ	ONEQ	Tue, Feb 9, 2010	8.45	8.51	8.40	8.46
1600	NASDAQ	ONEQ	Mon, Feb 8, 2010	8.44	8.47	8.39	8.39
1599	NASDAQ	ONEQ	Fri, Feb 5, 2010	8.39	8.45	8.29	8.45
1598	NASDAQ	ONEQ	Thu, Feb 4, 2010	8.56	8.57	8.37	8.37
1597	NASDAQ	ONEQ	Wed, Feb 3, 2010	8.57	8.64	8.57	8.63
1596	NASDAQ	ONEQ	Tue, Feb 2, 2010	8.56	8.63	8.53	8.63
1595	NASDAQ	ONEQ	Mon, Feb 1, 2010	8.49	8.55	8.47	8.55
1594	NASDAQ	ONEQ	Fri, Jan 29, 2010	8.64	8.67	8.44	8.47
1593	NASDAQ	ONEQ	Thu, Jan 28, 2010	8.72	8.76	8.53	8.58
1592	NASDAQ	ONEQ	Wed, Jan 27, 2010	8.65	8.75	8.64	8.73
1591	NASDAQ	ONEQ	Tue, Jan 26, 2010	8.68	8.77	8.64	8.68
1590	NASDAQ	ONEQ	Mon, Jan 25, 2010	8.71	8.75	8.67	8.72
1589	NASDAQ	ONEQ	Fri, Jan 22, 2010	8.92	8.92	8.67	8.69
1588	NASDAQ	ONEQ	Thu, Jan 21, 2010	9.07	9.10	8.90	8.94
1587	NASDAQ	ONEQ	Wed, Jan 20, 2010	9.11	9.11	8.95	9.01
1586	NASDAQ	ONEQ	Tue, Jan 19, 2010	9.04	9.14	9.04	9.14
1585	NASDAQ	ONEQ	Fri, Jan 15, 2010	9.15	9.15	9.00	9.02
1584	NASDAQ	ONEQ	Thu, Jan 14, 2010	9.09	9.14	9.09	9.14
1583	NASDAQ	ONEQ	Wed, Jan 13, 2010	9.00	9.10	8.98	9.09
1582	NASDAQ	ONEQ	Tue, Jan 12, 2010	9.08	9.08	8.96	8.98
1581	NASDAQ	ONEQ	Mon, Jan 11, 2010	9.17	9.21	9.07	9.09
1580	NASDAQ	ONEQ	Fri, Jan 8, 2010	9.06	9.13	9.04	9.13
1579	NASDAQ	ONEQ	Thu, Jan 7, 2010	9.08	9.08	9.02	9.06
1578	NASDAQ	ONEQ	Wed, Jan 6, 2010	9.11	9.11	9.06	9.06
1577	NASDAQ	ONEQ	Tue, Jan 5, 2010	9.16	9.16	9.05	9.10
1576	NASDAQ	ONEQ	Mon, Jan 4, 2010	9.04	9.10	9.04	9.09
1575	NASDAQ	ONEQ	Thu, Dec 31, 2009	9.02	9.02	8.95	8.96
1574	NASDAQ	ONEQ	Wed, Dec 30, 2009	9.00	9.02	8.98	9.00
1573	NASDAQ	ONEQ	Tue, Dec 29, 2009	9.05	9.06	9.00	9.02
1572	NASDAQ	ONEQ	Mon, Dec 28, 2009	9.03	9.05	9.00	9.01
1571	NASDAQ	ONEQ	Thu, Dec 24, 2009	8.97	9.00	8.97	9.00
1570	NASDAQ	ONEQ	Wed, Dec 23, 2009	8.90	8.95	8.88	8.93
1569	NASDAQ	ONEQ	Tue, Dec 22, 2009	8.85	8.88	8.83	8.87
1568	NASDAQ	ONEQ	Mon, Dec 21, 2009	8.77	8.83	8.77	8.81
1567	NASDAQ	ONEQ	Fri, Dec 18, 2009	8.63	8.70	8.55	8.70
1566	NASDAQ	ONEQ	Thu, Dec 17, 2009	8.68	8.68	8.61	8.62
1565	NASDAQ	ONEQ	Wed, Dec 16, 2009	8.74	8.77	8.70	8.71
1564	NASDAQ	ONEQ	Tue, Dec 15, 2009	8.70	8.75	8.68	8.68
1563	NASDAQ	ONEQ	Mon, Dec 14, 2009	8.72	8.73	8.59	8.73
1562	NASDAQ	ONEQ	Fri, Dec 11, 2009	8.69	8.70	8.60	8.64
1561	NASDAQ	ONEQ	Thu, Dec 10, 2009	8.66	8.70	8.64	8.65
1560	NASDAQ	ONEQ	Wed, Dec 9, 2009	8.57	8.61	8.56	8.61
1559	NASDAQ	ONEQ	Tue, Dec 8, 2009	8.57	8.61	8.53	8.57
1558	NASDAQ	ONEQ	Mon, Dec 7, 2009	8.67	8.68	8.61	8.63
1557	NASDAQ	ONEQ	Fri, Dec 4, 2009	8.68	8.74	8.56	8.65
1556	NASDAQ	ONEQ	Thu, Dec 3, 2009	8.62	8.67	8.60	8.60
1555	NASDAQ	ONEQ	Wed, Dec 2, 2009	8.63	8.64	8.60	8.60
1554	NASDAQ	ONEQ	Tue, Dec 1, 2009	8.54	8.61	8.54	8.57
1553	NASDAQ	ONEQ	Mon, Nov 30, 2009	8.44	8.46	8.36	8.46
1552	NASDAQ	ONEQ	Fri, Nov 27, 2009	8.39	8.50	8.30	8.44
1551	NASDAQ	ONEQ	Wed, Nov 25, 2009	8.56	8.60	8.56	8.58
1550	NASDAQ	ONEQ	Tue, Nov 24, 2009	8.56	8.57	8.51	8.55
1549	NASDAQ	ONEQ	Mon, Nov 23, 2009	8.50	8.62	8.50	8.57
1548	NASDAQ	ONEQ	Fri, Nov 20, 2009	8.47	8.47	8.42	8.46
1547	NASDAQ	ONEQ	Thu, Nov 19, 2009	8.59	8.59	8.44	8.51
1546	NASDAQ	ONEQ	Wed, Nov 18, 2009	8.68	8.68	8.61	8.65
1545	NASDAQ	ONEQ	Tue, Nov 17, 2009	8.64	8.69	8.63	8.69
1544	NASDAQ	ONEQ	Mon, Nov 16, 2009	8.55	8.68	8.55	8.65
1543	NASDAQ	ONEQ	Fri, Nov 13, 2009	8.51	8.56	8.46	8.54
1542	NASDAQ	ONEQ	Thu, Nov 12, 2009	8.57	8.58	8.48	8.48
1541	NASDAQ	ONEQ	Wed, Nov 11, 2009	8.55	8.57	8.51	8.54
1540	NASDAQ	ONEQ	Tue, Nov 10, 2009	8.49	8.53	8.45	8.47
1539	NASDAQ	ONEQ	Mon, Nov 9, 2009	8.36	8.50	8.36	8.50
1538	NASDAQ	ONEQ	Fri, Nov 6, 2009	8.27	8.33	8.24	8.32
1537	NASDAQ	ONEQ	Thu, Nov 5, 2009	8.20	8.30	8.20	8.28
1536	NASDAQ	ONEQ	Wed, Nov 4, 2009	8.15	8.20	8.10	8.10
1535	NASDAQ	ONEQ	Tue, Nov 3, 2009	8.04	8.11	8.00	8.09
1534	NASDAQ	ONEQ	Mon, Nov 2, 2009	8.06	8.15	7.98	8.06
1533	NASDAQ	ONEQ	Fri, Oct 30, 2009	8.27	8.27	8.03	8.07
1532	NASDAQ	ONEQ	Thu, Oct 29, 2009	8.18	8.27	8.17	8.27
1531	NASDAQ	ONEQ	Wed, Oct 28, 2009	8.30	8.31	8.11	8.12
1530	NASDAQ	ONEQ	Tue, Oct 27, 2009	8.42	8.46	8.33	8.35
1529	NASDAQ	ONEQ	Mon, Oct 26, 2009	8.50	8.60	8.42	8.44
1528	NASDAQ	ONEQ	Fri, Oct 23, 2009	8.64	8.64	8.47	8.51
1527	NASDAQ	ONEQ	Thu, Oct 22, 2009	8.45	8.52	8.42	8.51
1526	NASDAQ	ONEQ	Wed, Oct 21, 2009	8.50	8.60	8.46	8.47
1525	NASDAQ	ONEQ	Tue, Oct 20, 2009	8.59	8.61	8.48	8.52
1524	NASDAQ	ONEQ	Mon, Oct 19, 2009	8.52	8.58	8.35	8.56
1523	NASDAQ	ONEQ	Fri, Oct 16, 2009	8.52	8.52	8.44	8.50
1522	NASDAQ	ONEQ	Thu, Oct 15, 2009	8.53	8.57	8.51	8.55
1521	NASDAQ	ONEQ	Wed, Oct 14, 2009	8.56	8.57	8.50	8.56
1520	NASDAQ	ONEQ	Tue, Oct 13, 2009	8.43	8.43	8.38	8.42
1519	NASDAQ	ONEQ	Mon, Oct 12, 2009	8.47	8.50	8.38	8.41
1518	NASDAQ	ONEQ	Fri, Oct 9, 2009	8.36	8.42	8.23	8.42
1517	NASDAQ	ONEQ	Thu, Oct 8, 2009	8.38	8.43	8.35	8.41
1516	NASDAQ	ONEQ	Wed, Oct 7, 2009	8.26	8.31	8.26	8.30
1515	NASDAQ	ONEQ	Tue, Oct 6, 2009	8.21	8.32	8.20	8.27
1514	NASDAQ	ONEQ	Mon, Oct 5, 2009	8.12	8.17	8.08	8.16
1513	NASDAQ	ONEQ	Fri, Oct 2, 2009	8.03	8.13	8.00	8.08
1512	NASDAQ	ONEQ	Thu, Oct 1, 2009	8.31	8.31	8.11	8.11
1511	NASDAQ	ONEQ	Wed, Sep 30, 2009	8.41	8.43	8.25	8.37
1510	NASDAQ	ONEQ	Tue, Sep 29, 2009	8.40	8.46	8.35	8.37
1509	NASDAQ	ONEQ	Mon, Sep 28, 2009	8.27	8.44	8.27	8.39
1508	NASDAQ	ONEQ	Fri, Sep 25, 2009	8.25	8.30	8.23	8.24
1507	NASDAQ	ONEQ	Thu, Sep 24, 2009	8.44	8.44	8.27	8.31
1506	NASDAQ	ONEQ	Wed, Sep 23, 2009	8.51	8.55	8.44	8.44
1505	NASDAQ	ONEQ	Tue, Sep 22, 2009	8.50	8.50	8.31	8.48
1504	NASDAQ	ONEQ	Mon, Sep 21, 2009	8.41	8.45	8.30	8.43
1503	NASDAQ	ONEQ	Fri, Sep 18, 2009	8.44	8.47	8.40	8.47
1502	NASDAQ	ONEQ	Thu, Sep 17, 2009	8.42	8.46	8.36	8.42
1501	NASDAQ	ONEQ	Wed, Sep 16, 2009	8.34	8.42	8.31	8.42
1500	NASDAQ	ONEQ	Tue, Sep 15, 2009	8.24	8.32	8.22	8.31
1499	NASDAQ	ONEQ	Mon, Sep 14, 2009	8.15	8.25	8.15	8.24
1498	NASDAQ	ONEQ	Fri, Sep 11, 2009	8.23	8.25	8.17	8.25
1497	NASDAQ	ONEQ	Thu, Sep 10, 2009	8.12	8.21	8.12	8.20
1496	NASDAQ	ONEQ	Wed, Sep 9, 2009	8.04	8.15	8.04	8.13
1495	NASDAQ	ONEQ	Tue, Sep 8, 2009	8.04	8.04	8.00	8.02
1494	NASDAQ	ONEQ	Fri, Sep 4, 2009	7.85	7.96	7.84	7.96
1493	NASDAQ	ONEQ	Thu, Sep 3, 2009	7.80	7.82	7.75	7.82
1492	NASDAQ	ONEQ	Wed, Sep 2, 2009	7.72	7.80	7.71	7.78
1491	NASDAQ	ONEQ	Tue, Sep 1, 2009	7.89	8.01	7.75	7.75
1490	NASDAQ	ONEQ	Mon, Aug 31, 2009	7.94	8.00	7.85	7.92
1489	NASDAQ	ONEQ	Fri, Aug 28, 2009	8.10	8.13	7.97	7.99
1488	NASDAQ	ONEQ	Thu, Aug 27, 2009	7.99	8.02	7.87	7.99
1487	NASDAQ	ONEQ	Wed, Aug 26, 2009	7.99	8.02	7.96	7.99
1486	NASDAQ	ONEQ	Tue, Aug 25, 2009	8.00	8.04	7.97	7.99
1485	NASDAQ	ONEQ	Mon, Aug 24, 2009	8.01	8.05	7.94	7.97
1484	NASDAQ	ONEQ	Fri, Aug 21, 2009	7.91	7.98	7.88	7.96
1483	NASDAQ	ONEQ	Thu, Aug 20, 2009	7.78	7.86	7.78	7.86
1482	NASDAQ	ONEQ	Wed, Aug 19, 2009	7.62	7.78	7.62	7.76
1481	NASDAQ	ONEQ	Tue, Aug 18, 2009	7.65	7.73	7.64	7.71
1480	NASDAQ	ONEQ	Mon, Aug 17, 2009	7.69	7.69	7.61	7.61
1479	NASDAQ	ONEQ	Fri, Aug 14, 2009	7.92	7.92	7.77	7.82
1478	NASDAQ	ONEQ	Thu, Aug 13, 2009	7.95	7.95	7.85	7.92
1477	NASDAQ	ONEQ	Wed, Aug 12, 2009	7.78	7.93	7.78	7.90
1476	NASDAQ	ONEQ	Tue, Aug 11, 2009	7.80	7.81	7.73	7.78
1475	NASDAQ	ONEQ	Mon, Aug 10, 2009	7.85	7.89	7.81	7.88
1474	NASDAQ	ONEQ	Fri, Aug 7, 2009	7.89	7.94	7.86	7.89
1473	NASDAQ	ONEQ	Thu, Aug 6, 2009	7.89	7.89	7.77	7.79
1472	NASDAQ	ONEQ	Wed, Aug 5, 2009	7.93	7.93	7.83	7.86
1471	NASDAQ	ONEQ	Tue, Aug 4, 2009	7.88	7.93	7.85	7.93
1470	NASDAQ	ONEQ	Mon, Aug 3, 2009	7.89	7.92	7.84	7.89
1469	NASDAQ	ONEQ	Fri, Jul 31, 2009	7.82	7.87	7.81	7.82
1468	NASDAQ	ONEQ	Thu, Jul 30, 2009	7.81	7.91	7.80	7.80
1467	NASDAQ	ONEQ	Wed, Jul 29, 2009	7.77	7.77	7.71	7.75
1466	NASDAQ	ONEQ	Tue, Jul 28, 2009	7.74	7.80	7.70	7.77
1465	NASDAQ	ONEQ	Mon, Jul 27, 2009	7.73	7.76	7.69	7.75
1464	NASDAQ	ONEQ	Fri, Jul 24, 2009	7.68	7.74	7.63	7.73
1463	NASDAQ	ONEQ	Thu, Jul 23, 2009	7.62	7.81	7.60	7.77
1462	NASDAQ	ONEQ	Wed, Jul 22, 2009	7.54	7.63	7.51	7.59
1461	NASDAQ	ONEQ	Tue, Jul 21, 2009	7.56	7.56	7.44	7.52
1460	NASDAQ	ONEQ	Mon, Jul 20, 2009	7.48	7.53	7.45	7.53
1459	NASDAQ	ONEQ	Fri, Jul 17, 2009	7.43	7.44	7.37	7.43
1458	NASDAQ	ONEQ	Thu, Jul 16, 2009	7.32	7.44	7.31	7.42
1457	NASDAQ	ONEQ	Wed, Jul 15, 2009	7.19	7.33	7.19	7.32
1456	NASDAQ	ONEQ	Tue, Jul 14, 2009	7.03	7.08	7.03	7.07
1455	NASDAQ	ONEQ	Mon, Jul 13, 2009	6.91	7.04	6.83	7.04
1454	NASDAQ	ONEQ	Fri, Jul 10, 2009	6.85	6.94	6.85	6.91
1453	NASDAQ	ONEQ	Thu, Jul 9, 2009	6.90	6.93	6.88	6.88
1452	NASDAQ	ONEQ	Wed, Jul 8, 2009	6.90	6.92	6.80	6.88
1451	NASDAQ	ONEQ	Tue, Jul 7, 2009	7.02	7.04	6.87	6.87
1450	NASDAQ	ONEQ	Mon, Jul 6, 2009	7.05	7.05	6.97	7.02
1449	NASDAQ	ONEQ	Thu, Jul 2, 2009	7.19	7.19	7.08	7.08
1448	NASDAQ	ONEQ	Wed, Jul 1, 2009	7.28	7.33	7.26	7.27
1447	NASDAQ	ONEQ	Tue, Jun 30, 2009	7.30	7.30	7.18	7.23
1446	NASDAQ	ONEQ	Mon, Jun 29, 2009	7.28	7.30	7.19	7.27
1445	NASDAQ	ONEQ	Fri, Jun 26, 2009	7.19	7.25	7.18	7.24
1444	NASDAQ	ONEQ	Thu, Jun 25, 2009	7.02	7.20	7.01	7.19
1443	NASDAQ	ONEQ	Wed, Jun 24, 2009	7.01	7.11	7.01	7.06
1442	NASDAQ	ONEQ	Tue, Jun 23, 2009	6.97	6.99	6.84	6.95
1441	NASDAQ	ONEQ	Mon, Jun 22, 2009	7.11	7.11	6.95	6.98
1440	NASDAQ	ONEQ	Fri, Jun 19, 2009	7.16	7.22	7.16	7.20
1439	NASDAQ	ONEQ	Thu, Jun 18, 2009	7.12	7.16	7.05	7.14
1438	NASDAQ	ONEQ	Wed, Jun 17, 2009	7.10	7.20	7.04	7.15
1437	NASDAQ	ONEQ	Tue, Jun 16, 2009	7.18	7.22	7.08	7.08
1436	NASDAQ	ONEQ	Mon, Jun 15, 2009	7.24	7.24	7.10	7.16
1435	NASDAQ	ONEQ	Fri, Jun 12, 2009	7.29	7.34	7.24	7.34
1434	NASDAQ	ONEQ	Thu, Jun 11, 2009	7.33	7.49	7.33	7.37
1433	NASDAQ	ONEQ	Wed, Jun 10, 2009	7.40	7.40	7.22	7.30
1432	NASDAQ	ONEQ	Tue, Jun 9, 2009	7.30	7.36	7.29	7.33
1431	NASDAQ	ONEQ	Mon, Jun 8, 2009	7.30	7.30	7.18	7.28
1430	NASDAQ	ONEQ	Fri, Jun 5, 2009	7.35	7.35	7.25	7.30
1429	NASDAQ	ONEQ	Thu, Jun 4, 2009	7.25	7.29	7.20	7.29
1428	NASDAQ	ONEQ	Wed, Jun 3, 2009	7.24	7.24	7.13	7.20
1427	NASDAQ	ONEQ	Tue, Jun 2, 2009	7.21	7.28	7.17	7.24
1426	NASDAQ	ONEQ	Mon, Jun 1, 2009	7.10	7.23	7.09	7.21
1425	NASDAQ	ONEQ	Fri, May 29, 2009	6.89	6.96	6.88	6.96
1424	NASDAQ	ONEQ	Thu, May 28, 2009	6.89	6.91	6.76	6.90
1423	NASDAQ	ONEQ	Wed, May 27, 2009	6.88	6.96	6.82	6.82
1422	NASDAQ	ONEQ	Tue, May 26, 2009	6.60	6.90	6.60	6.90
1421	NASDAQ	ONEQ	Fri, May 22, 2009	6.73	6.73	6.64	6.67
1420	NASDAQ	ONEQ	Thu, May 21, 2009	6.79	6.79	6.60	6.67
1419	NASDAQ	ONEQ	Wed, May 20, 2009	6.89	7.04	6.79	6.79
1418	NASDAQ	ONEQ	Tue, May 19, 2009	6.84	6.91	6.78	6.82
1417	NASDAQ	ONEQ	Mon, May 18, 2009	6.68	6.82	6.67	6.82
1416	NASDAQ	ONEQ	Fri, May 15, 2009	6.61	6.69	6.60	6.63
1415	NASDAQ	ONEQ	Thu, May 14, 2009	6.58	6.69	6.55	6.64
1414	NASDAQ	ONEQ	Wed, May 13, 2009	6.68	6.75	6.56	6.56
1413	NASDAQ	ONEQ	Tue, May 12, 2009	6.85	6.87	6.69	6.77
1412	NASDAQ	ONEQ	Mon, May 11, 2009	6.81	6.87	6.72	6.83
1411	NASDAQ	ONEQ	Fri, May 8, 2009	6.82	6.88	6.76	6.86
1410	NASDAQ	ONEQ	Thu, May 7, 2009	7.02	7.02	6.70	6.77
1409	NASDAQ	ONEQ	Wed, May 6, 2009	7.00	7.00	6.82	6.91
1408	NASDAQ	ONEQ	Tue, May 5, 2009	6.94	6.94	6.85	6.91
1407	NASDAQ	ONEQ	Mon, May 4, 2009	6.86	6.93	6.82	6.93
1406	NASDAQ	ONEQ	Fri, May 1, 2009	6.78	6.80	6.73	6.74
1405	NASDAQ	ONEQ	Thu, Apr 30, 2009	6.84	6.91	6.73	6.78
1404	NASDAQ	ONEQ	Wed, Apr 29, 2009	6.62	6.79	6.62	6.72
1403	NASDAQ	ONEQ	Tue, Apr 28, 2009	6.57	6.65	6.56	6.60
1402	NASDAQ	ONEQ	Mon, Apr 27, 2009	6.56	6.69	6.56	6.62
1401	NASDAQ	ONEQ	Fri, Apr 24, 2009	6.61	6.70	6.54	6.66
1400	NASDAQ	ONEQ	Thu, Apr 23, 2009	6.53	6.54	6.42	6.50
1399	NASDAQ	ONEQ	Wed, Apr 22, 2009	6.47	6.61	6.44	6.48
1398	NASDAQ	ONEQ	Tue, Apr 21, 2009	6.30	6.47	6.30	6.47
1397	NASDAQ	ONEQ	Mon, Apr 20, 2009	6.52	6.52	6.34	6.36
1396	NASDAQ	ONEQ	Fri, Apr 17, 2009	6.58	6.62	6.52	6.60
1395	NASDAQ	ONEQ	Thu, Apr 16, 2009	6.51	6.61	6.41	6.58
1394	NASDAQ	ONEQ	Wed, Apr 15, 2009	6.34	6.43	6.31	6.43
1393	NASDAQ	ONEQ	Tue, Apr 14, 2009	6.51	6.51	6.38	6.42
1392	NASDAQ	ONEQ	Mon, Apr 13, 2009	6.52	6.67	6.42	6.53
1391	NASDAQ	ONEQ	Thu, Apr 9, 2009	6.39	6.50	6.38	6.48
1390	NASDAQ	ONEQ	Wed, Apr 8, 2009	6.22	6.29	6.18	6.29
1389	NASDAQ	ONEQ	Tue, Apr 7, 2009	6.25	6.25	6.13	6.15
1388	NASDAQ	ONEQ	Mon, Apr 6, 2009	6.34	6.34	6.23	6.33
1387	NASDAQ	ONEQ	Fri, Apr 3, 2009	6.36	6.38	6.27	6.36
1386	NASDAQ	ONEQ	Thu, Apr 2, 2009	6.34	6.40	6.22	6.28
1385	NASDAQ	ONEQ	Wed, Apr 1, 2009	5.97	6.11	5.92	6.11
1384	NASDAQ	ONEQ	Tue, Mar 31, 2009	5.99	6.12	5.98	6.03
1383	NASDAQ	ONEQ	Mon, Mar 30, 2009	6.03	6.03	5.84	5.92
1382	NASDAQ	ONEQ	Fri, Mar 27, 2009	6.20	6.20	6.11	6.11
1381	NASDAQ	ONEQ	Thu, Mar 26, 2009	6.12	6.23	6.08	6.23
1380	NASDAQ	ONEQ	Wed, Mar 25, 2009	6.04	6.11	5.86	6.02
1379	NASDAQ	ONEQ	Tue, Mar 24, 2009	6.08	6.15	5.98	5.98
1378	NASDAQ	ONEQ	Mon, Mar 23, 2009	5.87	6.10	5.83	6.10
1377	NASDAQ	ONEQ	Fri, Mar 20, 2009	5.81	5.90	5.71	5.73
1376	NASDAQ	ONEQ	Thu, Mar 19, 2009	5.98	5.98	5.81	5.84
1375	NASDAQ	ONEQ	Wed, Mar 18, 2009	5.73	5.93	5.70	5.84
1374	NASDAQ	ONEQ	Tue, Mar 17, 2009	5.61	5.73	5.47	5.71
1373	NASDAQ	ONEQ	Mon, Mar 16, 2009	5.68	5.77	5.52	5.52
1372	NASDAQ	ONEQ	Fri, Mar 13, 2009	5.57	5.65	5.54	5.62
1371	NASDAQ	ONEQ	Thu, Mar 12, 2009	5.43	5.61	5.34	5.61
1370	NASDAQ	ONEQ	Wed, Mar 11, 2009	5.40	5.45	5.35	5.39
1369	NASDAQ	ONEQ	Tue, Mar 10, 2009	5.02	5.31	5.02	5.31
1368	NASDAQ	ONEQ	Mon, Mar 9, 2009	5.08	5.18	4.95	4.98
1367	NASDAQ	ONEQ	Fri, Mar 6, 2009	5.14	5.19	4.99	5.08
1366	NASDAQ	ONEQ	Thu, Mar 5, 2009	5.28	5.28	5.10	5.11
1365	NASDAQ	ONEQ	Wed, Mar 4, 2009	5.28	5.37	5.28	5.36
1364	NASDAQ	ONEQ	Tue, Mar 3, 2009	5.28	5.28	5.16	5.19
1363	NASDAQ	ONEQ	Mon, Mar 2, 2009	5.32	5.38	5.20	5.22
1362	NASDAQ	ONEQ	Fri, Feb 27, 2009	5.44	5.49	5.36	5.41
1361	NASDAQ	ONEQ	Thu, Feb 26, 2009	5.67	5.67	5.49	5.49
1360	NASDAQ	ONEQ	Wed, Feb 25, 2009	5.67	5.79	5.54	5.68
1359	NASDAQ	ONEQ	Tue, Feb 24, 2009	5.52	5.68	5.48	5.67
1358	NASDAQ	ONEQ	Mon, Feb 23, 2009	5.73	5.73	5.46	5.48
1357	NASDAQ	ONEQ	Fri, Feb 20, 2009	5.65	5.70	5.58	5.68
1356	NASDAQ	ONEQ	Thu, Feb 19, 2009	5.79	5.85	5.70	5.72
1355	NASDAQ	ONEQ	Wed, Feb 18, 2009	5.85	5.85	5.77	5.78
1354	NASDAQ	ONEQ	Tue, Feb 17, 2009	5.86	5.90	5.80	5.80
1353	NASDAQ	ONEQ	Fri, Feb 13, 2009	6.10	6.11	6.05	6.06
1352	NASDAQ	ONEQ	Thu, Feb 12, 2009	5.95	6.04	5.88	6.04
1351	NASDAQ	ONEQ	Wed, Feb 11, 2009	6.06	6.06	5.93	6.00
1350	NASDAQ	ONEQ	Tue, Feb 10, 2009	6.20	6.23	5.98	5.99
1349	NASDAQ	ONEQ	Mon, Feb 9, 2009	6.27	6.29	6.19	6.24
1348	NASDAQ	ONEQ	Fri, Feb 6, 2009	6.09	6.27	6.09	6.25
1347	NASDAQ	ONEQ	Thu, Feb 5, 2009	5.88	6.11	5.88	6.06
1346	NASDAQ	ONEQ	Wed, Feb 4, 2009	5.93	6.09	5.93	5.96
1345	NASDAQ	ONEQ	Tue, Feb 3, 2009	5.95	5.98	5.86	5.95
1344	NASDAQ	ONEQ	Mon, Feb 2, 2009	5.74	5.90	5.74	5.88
1343	NASDAQ	ONEQ	Fri, Jan 30, 2009	5.99	6.00	5.83	5.84
1342	NASDAQ	ONEQ	Thu, Jan 29, 2009	6.10	6.10	5.95	5.96
1341	NASDAQ	ONEQ	Wed, Jan 28, 2009	6.05	6.17	6.05	6.10
1340	NASDAQ	ONEQ	Tue, Jan 27, 2009	5.91	5.95	5.89	5.93
1339	NASDAQ	ONEQ	Mon, Jan 26, 2009	5.85	6.00	5.78	5.86
1338	NASDAQ	ONEQ	Fri, Jan 23, 2009	5.70	5.85	5.68	5.82
1337	NASDAQ	ONEQ	Thu, Jan 22, 2009	5.89	5.89	5.72	5.76
1336	NASDAQ	ONEQ	Wed, Jan 21, 2009	5.75	5.93	5.69	5.93
1335	NASDAQ	ONEQ	Tue, Jan 20, 2009	6.03	6.03	5.66	5.71
1334	NASDAQ	ONEQ	Fri, Jan 16, 2009	6.03	6.04	5.88	6.04
1333	NASDAQ	ONEQ	Thu, Jan 15, 2009	5.88	5.98	5.72	5.91
1332	NASDAQ	ONEQ	Wed, Jan 14, 2009	5.96	5.96	5.86	5.88
1331	NASDAQ	ONEQ	Tue, Jan 13, 2009	6.09	6.12	6.03	6.06
1330	NASDAQ	ONEQ	Mon, Jan 12, 2009	6.25	6.25	6.03	6.04
1329	NASDAQ	ONEQ	Fri, Jan 9, 2009	6.35	6.35	6.16	6.19
1328	NASDAQ	ONEQ	Thu, Jan 8, 2009	6.26	6.35	6.21	6.35
1327	NASDAQ	ONEQ	Wed, Jan 7, 2009	6.41	6.49	6.27	6.30
1326	NASDAQ	ONEQ	Tue, Jan 6, 2009	6.43	6.61	6.43	6.52
1325	NASDAQ	ONEQ	Mon, Jan 5, 2009	6.43	6.48	6.35	6.39
1324	NASDAQ	ONEQ	Fri, Jan 2, 2009	6.24	6.44	6.16	6.44
1323	NASDAQ	ONEQ	Wed, Dec 31, 2008	6.10	6.23	6.10	6.21
1322	NASDAQ	ONEQ	Tue, Dec 30, 2008	5.99	6.10	5.97	6.10
1321	NASDAQ	ONEQ	Mon, Dec 29, 2008	6.01	6.01	5.88	5.93
1320	NASDAQ	ONEQ	Fri, Dec 26, 2008	6.03	6.03	5.97	6.00
1319	NASDAQ	ONEQ	Wed, Dec 24, 2008	6.00	6.01	5.97	6.00
1318	NASDAQ	ONEQ	Tue, Dec 23, 2008	6.05	6.08	5.96	5.98
1317	NASDAQ	ONEQ	Mon, Dec 22, 2008	6.17	6.17	5.92	6.03
1316	NASDAQ	ONEQ	Fri, Dec 19, 2008	6.12	6.24	6.12	6.15
1315	NASDAQ	ONEQ	Thu, Dec 18, 2008	6.21	6.25	6.07	6.11
1314	NASDAQ	ONEQ	Wed, Dec 17, 2008	6.21	6.30	6.16	6.23
1313	NASDAQ	ONEQ	Tue, Dec 16, 2008	5.98	6.26	5.98	6.26
1312	NASDAQ	ONEQ	Mon, Dec 15, 2008	6.07	6.07	5.89	5.93
1311	NASDAQ	ONEQ	Fri, Dec 12, 2008	5.85	6.07	5.81	6.07
1310	NASDAQ	ONEQ	Thu, Dec 11, 2008	6.09	6.17	5.92	5.95
1309	NASDAQ	ONEQ	Wed, Dec 10, 2008	6.16	6.22	6.12	6.17
1308	NASDAQ	ONEQ	Tue, Dec 9, 2008	6.11	6.27	6.07	6.10
1307	NASDAQ	ONEQ	Mon, Dec 8, 2008	6.00	6.22	5.94	6.18
1306	NASDAQ	ONEQ	Fri, Dec 5, 2008	5.63	5.92	5.54	5.92
1305	NASDAQ	ONEQ	Thu, Dec 4, 2008	5.73	5.90	5.63	5.69
1304	NASDAQ	ONEQ	Wed, Dec 3, 2008	5.61	5.87	5.59	5.87
1303	NASDAQ	ONEQ	Tue, Dec 2, 2008	5.54	5.70	5.49	5.69
1302	NASDAQ	ONEQ	Mon, Dec 1, 2008	5.96	5.96	5.51	5.51
1301	NASDAQ	ONEQ	Fri, Nov 28, 2008	5.99	5.99	5.93	5.97
1300	NASDAQ	ONEQ	Wed, Nov 26, 2008	5.69	6.00	5.48	6.00
1299	NASDAQ	ONEQ	Tue, Nov 25, 2008	5.80	5.82	5.50	5.74
1298	NASDAQ	ONEQ	Mon, Nov 24, 2008	5.50	5.79	5.48	5.73
1297	NASDAQ	ONEQ	Fri, Nov 21, 2008	5.29	5.46	5.09	5.46
1296	NASDAQ	ONEQ	Thu, Nov 20, 2008	5.39	5.52	5.16	5.16
1295	NASDAQ	ONEQ	Wed, Nov 19, 2008	5.79	5.81	5.49	5.50
1294	NASDAQ	ONEQ	Tue, Nov 18, 2008	5.82	5.90	5.64	5.78
1293	NASDAQ	ONEQ	Mon, Nov 17, 2008	5.92	6.01	5.80	5.80
1292	NASDAQ	ONEQ	Fri, Nov 14, 2008	6.11	6.22	5.92	6.00
1291	NASDAQ	ONEQ	Thu, Nov 13, 2008	5.85	6.28	5.60	6.26
1290	NASDAQ	ONEQ	Wed, Nov 12, 2008	6.18	6.18	5.90	5.91
1289	NASDAQ	ONEQ	Tue, Nov 11, 2008	6.25	6.32	6.15	6.25
1288	NASDAQ	ONEQ	Mon, Nov 10, 2008	6.66	6.66	6.28	6.34
1287	NASDAQ	ONEQ	Fri, Nov 7, 2008	6.45	6.49	6.38	6.46
1286	NASDAQ	ONEQ	Thu, Nov 6, 2008	6.59	6.59	6.29	6.35
1285	NASDAQ	ONEQ	Wed, Nov 5, 2008	6.97	6.97	6.57	6.62
1284	NASDAQ	ONEQ	Tue, Nov 4, 2008	6.90	7.00	6.71	6.98
1283	NASDAQ	ONEQ	Mon, Nov 3, 2008	6.87	6.87	6.69	6.82
1282	NASDAQ	ONEQ	Fri, Oct 31, 2008	6.71	6.84	6.54	6.74
1281	NASDAQ	ONEQ	Thu, Oct 30, 2008	6.68	6.74	6.58	6.64
1280	NASDAQ	ONEQ	Wed, Oct 29, 2008	6.45	6.69	6.27	6.55
1279	NASDAQ	ONEQ	Tue, Oct 28, 2008	6.13	6.50	5.94	6.45
1278	NASDAQ	ONEQ	Mon, Oct 27, 2008	6.00	6.39	5.90	5.95
1277	NASDAQ	ONEQ	Fri, Oct 24, 2008	5.85	6.30	5.80	6.16
1276	NASDAQ	ONEQ	Thu, Oct 23, 2008	6.52	6.60	6.03	6.32
1275	NASDAQ	ONEQ	Wed, Oct 22, 2008	6.67	6.67	6.20	6.35
1274	NASDAQ	ONEQ	Tue, Oct 21, 2008	7.00	7.00	6.66	6.66
1273	NASDAQ	ONEQ	Mon, Oct 20, 2008	6.98	7.05	6.66	6.95
1272	NASDAQ	ONEQ	Fri, Oct 17, 2008	6.81	7.00	6.64	6.72
1271	NASDAQ	ONEQ	Thu, Oct 16, 2008	6.90	6.90	6.23	6.74
1270	NASDAQ	ONEQ	Wed, Oct 15, 2008	6.90	7.05	6.42	6.74
1269	NASDAQ	ONEQ	Tue, Oct 14, 2008	7.81	7.90	6.90	7.02
1268	NASDAQ	ONEQ	Mon, Oct 13, 2008	6.90	7.19	6.85	7.18
1267	NASDAQ	ONEQ	Fri, Oct 10, 2008	6.40	7.15	6.10	6.50
1266	NASDAQ	ONEQ	Thu, Oct 9, 2008	7.11	7.18	6.53	6.63
1265	NASDAQ	ONEQ	Wed, Oct 8, 2008	6.94	7.20	6.78	6.91
1264	NASDAQ	ONEQ	Tue, Oct 7, 2008	7.60	7.95	6.94	7.03
1263	NASDAQ	ONEQ	Mon, Oct 6, 2008	7.45	7.61	7.04	7.57
1262	NASDAQ	ONEQ	Fri, Oct 3, 2008	7.90	8.04	7.65	7.65
1261	NASDAQ	ONEQ	Thu, Oct 2, 2008	8.16	8.16	7.77	7.80
1260	NASDAQ	ONEQ	Wed, Oct 1, 2008	8.24	8.24	8.04	8.15
1259	NASDAQ	ONEQ	Tue, Sep 30, 2008	7.89	8.30	7.89	8.30
1258	NASDAQ	ONEQ	Mon, Sep 29, 2008	8.35	8.46	7.89	7.92
1257	NASDAQ	ONEQ	Fri, Sep 26, 2008	8.46	8.60	8.40	8.60
1256	NASDAQ	ONEQ	Thu, Sep 25, 2008	8.53	8.69	8.51	8.60
1255	NASDAQ	ONEQ	Wed, Sep 24, 2008	9.50	9.50	8.44	8.49
1254	NASDAQ	ONEQ	Tue, Sep 23, 2008	8.58	8.69	8.45	8.47
1253	NASDAQ	ONEQ	Mon, Sep 22, 2008	8.99	8.99	8.56	8.56
1252	NASDAQ	ONEQ	Fri, Sep 19, 2008	9.24	9.24	8.72	8.89
1251	NASDAQ	ONEQ	Thu, Sep 18, 2008	8.59	8.66	8.14	8.61
1250	NASDAQ	ONEQ	Wed, Sep 17, 2008	8.59	8.59	8.27	8.28
1249	NASDAQ	ONEQ	Tue, Sep 16, 2008	8.51	8.71	8.44	8.67
1248	NASDAQ	ONEQ	Mon, Sep 15, 2008	8.63	8.84	8.58	8.61
1247	NASDAQ	ONEQ	Fri, Sep 12, 2008	8.88	8.92	8.76	8.89
1246	NASDAQ	ONEQ	Thu, Sep 11, 2008	8.67	8.88	8.62	8.88
1245	NASDAQ	ONEQ	Wed, Sep 10, 2008	8.79	8.84	8.69	8.76
1244	NASDAQ	ONEQ	Tue, Sep 9, 2008	8.94	8.99	8.70	8.70
1243	NASDAQ	ONEQ	Mon, Sep 8, 2008	9.11	9.11	8.80	8.93
1242	NASDAQ	ONEQ	Fri, Sep 5, 2008	8.81	8.90	8.72	8.87
1241	NASDAQ	ONEQ	Thu, Sep 4, 2008	9.11	9.11	8.85	8.85
1240	NASDAQ	ONEQ	Wed, Sep 3, 2008	9.22	9.26	9.13	9.18
1239	NASDAQ	ONEQ	Tue, Sep 2, 2008	9.45	9.49	9.19	9.24
1238	NASDAQ	ONEQ	Fri, Aug 29, 2008	9.38	9.42	9.28	9.30
1237	NASDAQ	ONEQ	Thu, Aug 28, 2008	9.39	9.49	9.39	9.48
1236	NASDAQ	ONEQ	Wed, Aug 27, 2008	9.27	9.42	9.27	9.36
1235	NASDAQ	ONEQ	Tue, Aug 26, 2008	9.31	9.35	9.22	9.29
1234	NASDAQ	ONEQ	Mon, Aug 25, 2008	9.42	9.43	9.28	9.31
1233	NASDAQ	ONEQ	Fri, Aug 22, 2008	9.39	9.51	9.39	9.49
1232	NASDAQ	ONEQ	Thu, Aug 21, 2008	9.33	9.39	9.28	9.34
1231	NASDAQ	ONEQ	Wed, Aug 20, 2008	9.43	9.48	9.33	9.40
1230	NASDAQ	ONEQ	Tue, Aug 19, 2008	9.48	9.49	9.34	9.38
1229	NASDAQ	ONEQ	Mon, Aug 18, 2008	9.68	9.68	9.46	9.50
1228	NASDAQ	ONEQ	Fri, Aug 15, 2008	9.67	9.73	9.60	9.64
1227	NASDAQ	ONEQ	Thu, Aug 14, 2008	9.51	9.68	9.51	9.65
1226	NASDAQ	ONEQ	Wed, Aug 13, 2008	9.55	9.61	9.45	9.56
1225	NASDAQ	ONEQ	Tue, Aug 12, 2008	9.60	9.63	9.52	9.56
1224	NASDAQ	ONEQ	Mon, Aug 11, 2008	9.49	9.68	9.45	9.60
1223	NASDAQ	ONEQ	Fri, Aug 8, 2008	9.27	9.50	9.25	9.48
1222	NASDAQ	ONEQ	Thu, Aug 7, 2008	9.27	9.38	9.24	9.25
1221	NASDAQ	ONEQ	Wed, Aug 6, 2008	9.25	9.38	9.17	9.34
1220	NASDAQ	ONEQ	Tue, Aug 5, 2008	9.07	9.24	9.06	9.23
1219	NASDAQ	ONEQ	Mon, Aug 4, 2008	9.07	9.07	8.96	8.98
1218	NASDAQ	ONEQ	Fri, Aug 1, 2008	9.16	9.16	8.97	9.09
1217	NASDAQ	ONEQ	Thu, Jul 31, 2008	9.08	9.25	9.08	9.13
1216	NASDAQ	ONEQ	Wed, Jul 30, 2008	9.15	9.21	9.04	9.15
1215	NASDAQ	ONEQ	Tue, Jul 29, 2008	8.95	9.12	8.94	9.11
1214	NASDAQ	ONEQ	Mon, Jul 28, 2008	9.10	9.10	8.87	8.90
1213	NASDAQ	ONEQ	Fri, Jul 25, 2008	9.05	9.08	8.96	9.08
1212	NASDAQ	ONEQ	Thu, Jul 24, 2008	9.21	9.21	8.96	8.96
1211	NASDAQ	ONEQ	Wed, Jul 23, 2008	9.08	9.22	9.03	9.13
1210	NASDAQ	ONEQ	Tue, Jul 22, 2008	8.87	9.05	8.82	9.04
1209	NASDAQ	ONEQ	Mon, Jul 21, 2008	8.99	9.03	8.92	8.95
1208	NASDAQ	ONEQ	Fri, Jul 18, 2008	9.00	9.01	8.92	8.96
1207	NASDAQ	ONEQ	Thu, Jul 17, 2008	9.01	9.12	8.93	9.07
1206	NASDAQ	ONEQ	Wed, Jul 16, 2008	8.70	8.98	8.66	8.98
1205	NASDAQ	ONEQ	Tue, Jul 15, 2008	8.63	8.84	8.52	8.70
1204	NASDAQ	ONEQ	Mon, Jul 14, 2008	8.89	8.91	8.66	8.70
1203	NASDAQ	ONEQ	Fri, Jul 11, 2008	8.73	8.90	8.65	8.79
1202	NASDAQ	ONEQ	Thu, Jul 10, 2008	8.80	8.91	8.73	8.86
1201	NASDAQ	ONEQ	Wed, Jul 9, 2008	8.99	9.02	8.78	8.79
1200	NASDAQ	ONEQ	Tue, Jul 8, 2008	8.83	9.01	8.77	9.01
1199	NASDAQ	ONEQ	Mon, Jul 7, 2008	8.86	8.94	8.68	8.80
1198	NASDAQ	ONEQ	Thu, Jul 3, 2008	8.87	8.88	8.71	8.81
1197	NASDAQ	ONEQ	Wed, Jul 2, 2008	9.07	9.10	8.83	8.84
1196	NASDAQ	ONEQ	Tue, Jul 1, 2008	8.98	9.06	8.86	9.04
1195	NASDAQ	ONEQ	Mon, Jun 30, 2008	9.06	9.13	8.99	8.99
1194	NASDAQ	ONEQ	Fri, Jun 27, 2008	9.13	9.15	8.99	9.09
1193	NASDAQ	ONEQ	Thu, Jun 26, 2008	9.27	9.29	9.11	9.12
1192	NASDAQ	ONEQ	Wed, Jun 25, 2008	9.34	9.50	9.33	9.43
1191	NASDAQ	ONEQ	Tue, Jun 24, 2008	9.34	9.39	9.22	9.29
1190	NASDAQ	ONEQ	Mon, Jun 23, 2008	9.49	9.50	9.36	9.36
1189	NASDAQ	ONEQ	Fri, Jun 20, 2008	9.58	9.58	9.39	9.44
1188	NASDAQ	ONEQ	Thu, Jun 19, 2008	9.54	9.70	9.48	9.67
1187	NASDAQ	ONEQ	Wed, Jun 18, 2008	9.60	9.63	9.52	9.56
1186	NASDAQ	ONEQ	Tue, Jun 17, 2008	9.74	9.76	9.65	9.66
1185	NASDAQ	ONEQ	Mon, Jun 16, 2008	9.60	9.74	9.60	9.72
1184	NASDAQ	ONEQ	Fri, Jun 13, 2008	9.52	9.65	9.50	9.64
1183	NASDAQ	ONEQ	Thu, Jun 12, 2008	9.47	9.56	9.40	9.46
1182	NASDAQ	ONEQ	Wed, Jun 11, 2008	9.60	9.61	9.41	9.41
1181	NASDAQ	ONEQ	Tue, Jun 10, 2008	9.59	9.69	9.57	9.62
1180	NASDAQ	ONEQ	Mon, Jun 9, 2008	9.74	9.74	9.54	9.68
1179	NASDAQ	ONEQ	Fri, Jun 6, 2008	9.94	9.94	9.73	9.73
1178	NASDAQ	ONEQ	Thu, Jun 5, 2008	9.85	10.02	9.84	10.02
1177	NASDAQ	ONEQ	Wed, Jun 4, 2008	9.70	9.90	9.70	9.84
1176	NASDAQ	ONEQ	Tue, Jun 3, 2008	9.81	9.88	9.66	9.75
1175	NASDAQ	ONEQ	Mon, Jun 2, 2008	9.88	9.88	9.71	9.79
1174	NASDAQ	ONEQ	Fri, May 30, 2008	9.86	9.94	9.86	9.90
1173	NASDAQ	ONEQ	Thu, May 29, 2008	9.79	9.91	9.77	9.86
1172	NASDAQ	ONEQ	Wed, May 28, 2008	9.79	9.79	9.69	9.76
1171	NASDAQ	ONEQ	Tue, May 27, 2008	9.61	9.75	9.61	9.74
1170	NASDAQ	ONEQ	Fri, May 23, 2008	9.65	9.65	9.55	9.60
1169	NASDAQ	ONEQ	Thu, May 22, 2008	9.65	9.73	9.62	9.68
1168	NASDAQ	ONEQ	Wed, May 21, 2008	9.82	9.86	9.60	9.61
1167	NASDAQ	ONEQ	Tue, May 20, 2008	9.84	9.84	9.73	9.78
1166	NASDAQ	ONEQ	Mon, May 19, 2008	9.93	10.02	9.84	9.88
1165	NASDAQ	ONEQ	Fri, May 16, 2008	9.99	9.99	9.84	9.93
1164	NASDAQ	ONEQ	Thu, May 15, 2008	9.81	9.96	9.79	9.95
1163	NASDAQ	ONEQ	Wed, May 14, 2008	9.84	9.93	9.79	9.81
1162	NASDAQ	ONEQ	Tue, May 13, 2008	9.80	9.82	9.70	9.80
1161	NASDAQ	ONEQ	Mon, May 12, 2008	9.60	9.78	9.60	9.76
1160	NASDAQ	ONEQ	Fri, May 9, 2008	9.55	9.63	9.54	9.60
1159	NASDAQ	ONEQ	Thu, May 8, 2008	9.63	9.67	9.57	9.63
1158	NASDAQ	ONEQ	Wed, May 7, 2008	9.75	9.81	9.56	9.58
1157	NASDAQ	ONEQ	Tue, May 6, 2008	9.65	9.78	9.60	9.75
1156	NASDAQ	ONEQ	Mon, May 5, 2008	9.73	9.77	9.65	9.67
1155	NASDAQ	ONEQ	Fri, May 2, 2008	9.83	9.85	9.67	9.71
1154	NASDAQ	ONEQ	Thu, May 1, 2008	9.49	9.74	9.49	9.74
1153	NASDAQ	ONEQ	Wed, Apr 30, 2008	9.56	9.61	9.44	9.47
1152	NASDAQ	ONEQ	Tue, Apr 29, 2008	9.49	9.55	9.47	9.53
1151	NASDAQ	ONEQ	Mon, Apr 28, 2008	9.52	9.56	9.49	9.49
1150	NASDAQ	ONEQ	Fri, Apr 25, 2008	9.53	9.53	9.38	9.51
1149	NASDAQ	ONEQ	Thu, Apr 24, 2008	9.43	9.61	9.35	9.53
1148	NASDAQ	ONEQ	Wed, Apr 23, 2008	9.38	9.46	9.35	9.43
1147	NASDAQ	ONEQ	Tue, Apr 22, 2008	9.38	9.40	9.27	9.32
1146	NASDAQ	ONEQ	Mon, Apr 21, 2008	9.41	9.46	9.38	9.45
1145	NASDAQ	ONEQ	Fri, Apr 18, 2008	9.52	9.52	9.35	9.42
1144	NASDAQ	ONEQ	Thu, Apr 17, 2008	9.23	9.23	9.13	9.19
1143	NASDAQ	ONEQ	Wed, Apr 16, 2008	9.08	9.23	9.08	9.22
1142	NASDAQ	ONEQ	Tue, Apr 15, 2008	8.99	8.99	8.90	8.97
1141	NASDAQ	ONEQ	Mon, Apr 14, 2008	8.99	9.01	8.93	8.93
1140	NASDAQ	ONEQ	Fri, Apr 11, 2008	9.14	9.14	8.97	8.99
1139	NASDAQ	ONEQ	Thu, Apr 10, 2008	9.20	9.28	9.12	9.23
1138	NASDAQ	ONEQ	Wed, Apr 9, 2008	9.19	9.20	9.08	9.10
1137	NASDAQ	ONEQ	Tue, Apr 8, 2008	9.20	9.26	9.17	9.22
1136	NASDAQ	ONEQ	Mon, Apr 7, 2008	9.36	9.38	9.26	9.28
1135	NASDAQ	ONEQ	Fri, Apr 4, 2008	9.29	9.38	9.23	9.30
1134	NASDAQ	ONEQ	Thu, Apr 3, 2008	9.22	9.32	9.18	9.28
1133	NASDAQ	ONEQ	Wed, Apr 2, 2008	9.28	9.34	9.22	9.27
1132	NASDAQ	ONEQ	Tue, Apr 1, 2008	9.05	9.27	9.04	9.26
1131	NASDAQ	ONEQ	Mon, Mar 31, 2008	8.89	8.99	8.87	8.94
1130	NASDAQ	ONEQ	Fri, Mar 28, 2008	9.04	9.04	8.85	8.87
1129	NASDAQ	ONEQ	Thu, Mar 27, 2008	9.09	9.09	8.95	8.96
1128	NASDAQ	ONEQ	Wed, Mar 26, 2008	9.14	9.15	9.05	9.12
1127	NASDAQ	ONEQ	Tue, Mar 25, 2008	9.14	9.21	9.07	9.18
1126	NASDAQ	ONEQ	Mon, Mar 24, 2008	8.90	9.16	8.89	9.12
1125	NASDAQ	ONEQ	Thu, Mar 20, 2008	8.77	8.86	8.67	8.86
1124	NASDAQ	ONEQ	Wed, Mar 19, 2008	8.95	8.95	8.70	8.70
1123	NASDAQ	ONEQ	Tue, Mar 18, 2008	8.70	8.90	8.67	8.90
1122	NASDAQ	ONEQ	Mon, Mar 17, 2008	8.50	8.63	8.46	8.55
1121	NASDAQ	ONEQ	Fri, Mar 14, 2008	8.94	8.94	8.61	8.70
1120	NASDAQ	ONEQ	Thu, Mar 13, 2008	8.73	8.91	8.63	8.91
1119	NASDAQ	ONEQ	Wed, Mar 12, 2008	8.87	8.96	8.79	8.79
1118	NASDAQ	ONEQ	Tue, Mar 11, 2008	8.66	8.83	8.61	8.83
1117	NASDAQ	ONEQ	Mon, Mar 10, 2008	8.68	8.69	8.51	8.51
1116	NASDAQ	ONEQ	Fri, Mar 7, 2008	8.66	8.79	8.60	8.68
1115	NASDAQ	ONEQ	Thu, Mar 6, 2008	8.89	8.90	8.70	8.71
1114	NASDAQ	ONEQ	Wed, Mar 5, 2008	8.89	8.97	8.85	8.90
1113	NASDAQ	ONEQ	Tue, Mar 4, 2008	8.76	8.89	8.72	8.86
1112	NASDAQ	ONEQ	Mon, Mar 3, 2008	8.90	8.92	8.79	8.86
1111	NASDAQ	ONEQ	Fri, Feb 29, 2008	9.05	9.05	8.89	8.92
1110	NASDAQ	ONEQ	Thu, Feb 28, 2008	9.18	9.20	9.11	9.14
1109	NASDAQ	ONEQ	Wed, Feb 27, 2008	9.13	9.26	9.12	9.23
1108	NASDAQ	ONEQ	Tue, Feb 26, 2008	9.08	9.26	9.07	9.20
1107	NASDAQ	ONEQ	Mon, Feb 25, 2008	9.03	9.14	9.00	9.12
1106	NASDAQ	ONEQ	Fri, Feb 22, 2008	9.05	9.05	8.89	8.99
1105	NASDAQ	ONEQ	Thu, Feb 21, 2008	9.23	9.23	9.00	9.01
1104	NASDAQ	ONEQ	Wed, Feb 20, 2008	9.00	9.14	8.99	9.10
1103	NASDAQ	ONEQ	Tue, Feb 19, 2008	9.28	9.28	9.02	9.03
1102	NASDAQ	ONEQ	Fri, Feb 15, 2008	9.13	9.13	9.03	9.10
1101	NASDAQ	ONEQ	Thu, Feb 14, 2008	9.31	9.31	9.13	9.14
1100	NASDAQ	ONEQ	Wed, Feb 13, 2008	9.21	9.30	9.18	9.29
1099	NASDAQ	ONEQ	Tue, Feb 12, 2008	9.15	9.20	9.05	9.09
1098	NASDAQ	ONEQ	Mon, Feb 11, 2008	9.07	9.11	9.00	9.09
1097	NASDAQ	ONEQ	Fri, Feb 8, 2008	9.04	9.07	8.96	9.03
1096	NASDAQ	ONEQ	Thu, Feb 7, 2008	8.85	9.08	8.83	8.98
1095	NASDAQ	ONEQ	Wed, Feb 6, 2008	9.08	9.15	8.92	8.93
1094	NASDAQ	ONEQ	Tue, Feb 5, 2008	9.17	9.23	9.06	9.06
1093	NASDAQ	ONEQ	Mon, Feb 4, 2008	9.45	9.45	9.34	9.34
1092	NASDAQ	ONEQ	Fri, Feb 1, 2008	9.41	9.47	9.31	9.45
1091	NASDAQ	ONEQ	Thu, Jan 31, 2008	9.09	9.40	9.06	9.34
1090	NASDAQ	ONEQ	Wed, Jan 30, 2008	9.21	9.39	9.18	9.20
1089	NASDAQ	ONEQ	Tue, Jan 29, 2008	9.24	9.24	9.15	9.22
1088	NASDAQ	ONEQ	Mon, Jan 28, 2008	9.13	9.20	9.03	9.20
1087	NASDAQ	ONEQ	Fri, Jan 25, 2008	9.43	9.43	9.10	9.13
1086	NASDAQ	ONEQ	Thu, Jan 24, 2008	9.13	9.25	9.12	9.25
1085	NASDAQ	ONEQ	Wed, Jan 23, 2008	8.73	9.08	8.66	9.08
1084	NASDAQ	ONEQ	Tue, Jan 22, 2008	8.58	9.07	8.58	8.99
1083	NASDAQ	ONEQ	Fri, Jan 18, 2008	9.27	9.31	9.11	9.16
1082	NASDAQ	ONEQ	Thu, Jan 17, 2008	9.43	9.46	9.18	9.20
1081	NASDAQ	ONEQ	Wed, Jan 16, 2008	9.40	9.51	9.26	9.39
1080	NASDAQ	ONEQ	Tue, Jan 15, 2008	9.61	9.61	9.46	9.48
1079	NASDAQ	ONEQ	Mon, Jan 14, 2008	9.68	9.71	9.62	9.71
1078	NASDAQ	ONEQ	Fri, Jan 11, 2008	9.68	9.69	9.52	9.57
1077	NASDAQ	ONEQ	Thu, Jan 10, 2008	9.61	9.80	9.58	9.74
1076	NASDAQ	ONEQ	Wed, Jan 9, 2008	9.56	9.68	9.43	9.68
1075	NASDAQ	ONEQ	Tue, Jan 8, 2008	9.84	9.89	9.56	9.56
1074	NASDAQ	ONEQ	Mon, Jan 7, 2008	9.84	9.86	9.68	9.80
1073	NASDAQ	ONEQ	Fri, Jan 4, 2008	10.03	10.07	9.81	9.82
1072	NASDAQ	ONEQ	Thu, Jan 3, 2008	10.24	10.28	10.18	10.19
1071	NASDAQ	ONEQ	Wed, Jan 2, 2008	10.39	10.42	10.19	10.23
1070	NASDAQ	ONEQ	Mon, Dec 31, 2007	10.43	10.45	10.37	10.39
1069	NASDAQ	ONEQ	Fri, Dec 28, 2007	10.61	10.61	10.46	10.48
1068	NASDAQ	ONEQ	Thu, Dec 27, 2007	10.64	10.65	10.49	10.50
1067	NASDAQ	ONEQ	Wed, Dec 26, 2007	10.60	10.70	10.59	10.67
1066	NASDAQ	ONEQ	Mon, Dec 24, 2007	10.59	10.65	10.56	10.64
1065	NASDAQ	ONEQ	Fri, Dec 21, 2007	10.51	10.55	10.43	10.43
1064	NASDAQ	ONEQ	Thu, Dec 20, 2007	10.34	10.38	10.25	10.38
1063	NASDAQ	ONEQ	Wed, Dec 19, 2007	10.22	10.25	10.18	10.22
1062	NASDAQ	ONEQ	Tue, Dec 18, 2007	10.23	10.24	10.05	10.21
1061	NASDAQ	ONEQ	Mon, Dec 17, 2007	10.31	10.31	10.13	10.13
1060	NASDAQ	ONEQ	Fri, Dec 14, 2007	10.39	10.50	10.35	10.36
1059	NASDAQ	ONEQ	Thu, Dec 13, 2007	10.43	10.49	10.38	10.48
1058	NASDAQ	ONEQ	Wed, Dec 12, 2007	10.62	10.65	10.41	10.49
1057	NASDAQ	ONEQ	Tue, Dec 11, 2007	10.70	10.74	10.41	10.43
1056	NASDAQ	ONEQ	Mon, Dec 10, 2007	10.63	10.71	10.63	10.68
1055	NASDAQ	ONEQ	Fri, Dec 7, 2007	10.66	10.66	10.60	10.63
1054	NASDAQ	ONEQ	Thu, Dec 6, 2007	10.46	10.64	10.46	10.64
1053	NASDAQ	ONEQ	Wed, Dec 5, 2007	10.39	10.49	10.39	10.48
1052	NASDAQ	ONEQ	Tue, Dec 4, 2007	10.25	10.35	10.25	10.29
1051	NASDAQ	ONEQ	Mon, Dec 3, 2007	10.46	10.48	10.36	10.37
1050	NASDAQ	ONEQ	Fri, Nov 30, 2007	10.58	10.64	10.40	10.42
1049	NASDAQ	ONEQ	Thu, Nov 29, 2007	10.30	10.50	10.30	10.47
1048	NASDAQ	ONEQ	Wed, Nov 28, 2007	10.25	10.48	10.25	10.39
1047	NASDAQ	ONEQ	Tue, Nov 27, 2007	10.00	10.15	10.00	10.13
1046	NASDAQ	ONEQ	Mon, Nov 26, 2007	10.21	10.24	9.98	9.98
1045	NASDAQ	ONEQ	Fri, Nov 23, 2007	10.12	10.21	10.09	10.19
1044	NASDAQ	ONEQ	Wed, Nov 21, 2007	10.11	10.19	10.00	10.06
1043	NASDAQ	ONEQ	Tue, Nov 20, 2007	10.26	10.34	10.03	10.17
1042	NASDAQ	ONEQ	Mon, Nov 19, 2007	10.30	10.32	10.15	10.19
1041	NASDAQ	ONEQ	Fri, Nov 16, 2007	10.34	10.42	10.20	10.42
1040	NASDAQ	ONEQ	Thu, Nov 15, 2007	10.39	10.42	10.25	10.28
1039	NASDAQ	ONEQ	Wed, Nov 14, 2007	10.59	10.60	10.37	10.37
1038	NASDAQ	ONEQ	Tue, Nov 13, 2007	10.25	10.49	10.25	10.49
1037	NASDAQ	ONEQ	Mon, Nov 12, 2007	10.28	10.37	10.13	10.16
1036	NASDAQ	ONEQ	Fri, Nov 9, 2007	10.40	10.47	10.30	10.32
1035	NASDAQ	ONEQ	Thu, Nov 8, 2007	10.78	10.82	10.40	10.58
1034	NASDAQ	ONEQ	Wed, Nov 7, 2007	10.90	11.03	10.80	10.80
1033	NASDAQ	ONEQ	Tue, Nov 6, 2007	11.07	11.09	10.94	11.09
1032	NASDAQ	ONEQ	Mon, Nov 5, 2007	10.84	11.01	10.84	10.97
1031	NASDAQ	ONEQ	Fri, Nov 2, 2007	11.08	11.08	10.89	11.03
1030	NASDAQ	ONEQ	Thu, Nov 1, 2007	11.17	11.17	10.97	10.97
1029	NASDAQ	ONEQ	Wed, Oct 31, 2007	11.13	11.23	11.07	11.20
1028	NASDAQ	ONEQ	Tue, Oct 30, 2007	11.05	11.10	11.03	11.06
1027	NASDAQ	ONEQ	Mon, Oct 29, 2007	11.07	11.10	11.01	11.04
1026	NASDAQ	ONEQ	Fri, Oct 26, 2007	10.96	11.03	10.93	11.00
1025	NASDAQ	ONEQ	Thu, Oct 25, 2007	10.89	10.94	10.75	10.81
1024	NASDAQ	ONEQ	Wed, Oct 24, 2007	10.90	10.92	10.68	10.85
1023	NASDAQ	ONEQ	Tue, Oct 23, 2007	10.91	10.99	10.86	10.99
1022	NASDAQ	ONEQ	Mon, Oct 22, 2007	10.62	10.81	10.58	10.81
1021	NASDAQ	ONEQ	Fri, Oct 19, 2007	10.99	10.99	10.70	10.70
1020	NASDAQ	ONEQ	Thu, Oct 18, 2007	10.93	10.99	10.91	10.99
1019	NASDAQ	ONEQ	Wed, Oct 17, 2007	11.00	11.00	10.82	10.95
1018	NASDAQ	ONEQ	Tue, Oct 16, 2007	10.88	10.91	10.85	10.85
1017	NASDAQ	ONEQ	Mon, Oct 15, 2007	11.04	11.04	10.88	10.88
1016	NASDAQ	ONEQ	Fri, Oct 12, 2007	10.89	11.01	10.89	10.99
1015	NASDAQ	ONEQ	Thu, Oct 11, 2007	11.10	11.13	10.83	10.88
1014	NASDAQ	ONEQ	Wed, Oct 10, 2007	11.02	11.04	10.99	11.04
1013	NASDAQ	ONEQ	Tue, Oct 9, 2007	10.98	11.01	10.94	11.00
1012	NASDAQ	ONEQ	Mon, Oct 8, 2007	10.91	10.94	10.89	10.94
1011	NASDAQ	ONEQ	Fri, Oct 5, 2007	10.82	10.93	10.80	10.90
1010	NASDAQ	ONEQ	Thu, Oct 4, 2007	10.70	10.73	10.70	10.73
1009	NASDAQ	ONEQ	Wed, Oct 3, 2007	10.74	10.77	10.69	10.72
1008	NASDAQ	ONEQ	Tue, Oct 2, 2007	10.76	10.79	10.74	10.78
1007	NASDAQ	ONEQ	Mon, Oct 1, 2007	10.59	10.77	10.41	10.76
1006	NASDAQ	ONEQ	Fri, Sep 28, 2007	10.65	10.66	10.59	10.60
1005	NASDAQ	ONEQ	Thu, Sep 27, 2007	10.66	10.67	10.62	10.64
1004	NASDAQ	ONEQ	Wed, Sep 26, 2007	10.60	10.64	10.58	10.60
1003	NASDAQ	ONEQ	Tue, Sep 25, 2007	10.43	10.53	10.43	10.52
1002	NASDAQ	ONEQ	Mon, Sep 24, 2007	10.52	10.57	10.45	10.48
1001	NASDAQ	ONEQ	Fri, Sep 21, 2007	10.49	10.52	10.47	10.49
1000	NASDAQ	ONEQ	Thu, Sep 20, 2007	10.47	10.50	10.43	10.45
999	NASDAQ	ONEQ	Wed, Sep 19, 2007	10.54	10.55	10.45	10.48
998	NASDAQ	ONEQ	Tue, Sep 18, 2007	10.20	10.43	10.17	10.43
997	NASDAQ	ONEQ	Mon, Sep 17, 2007	10.20	10.20	10.15	10.17
996	NASDAQ	ONEQ	Fri, Sep 14, 2007	10.15	10.24	10.13	10.24
995	NASDAQ	ONEQ	Thu, Sep 13, 2007	10.33	10.33	10.19	10.23
994	NASDAQ	ONEQ	Wed, Sep 12, 2007	10.22	10.27	10.19	10.19
993	NASDAQ	ONEQ	Tue, Sep 11, 2007	10.16	10.21	10.13	10.21
992	NASDAQ	ONEQ	Mon, Sep 10, 2007	10.18	10.18	10.00	10.09
991	NASDAQ	ONEQ	Fri, Sep 7, 2007	10.17	10.17	10.06	10.09
990	NASDAQ	ONEQ	Thu, Sep 6, 2007	10.33	10.33	10.23	10.28
989	NASDAQ	ONEQ	Wed, Sep 5, 2007	10.30	10.30	10.24	10.27
988	NASDAQ	ONEQ	Tue, Sep 4, 2007	10.25	10.41	10.21	10.35
987	NASDAQ	ONEQ	Fri, Aug 31, 2007	10.28	10.28	10.15	10.23
986	NASDAQ	ONEQ	Thu, Aug 30, 2007	9.98	10.17	9.98	10.10
985	NASDAQ	ONEQ	Wed, Aug 29, 2007	9.91	10.08	9.89	10.07
984	NASDAQ	ONEQ	Tue, Aug 28, 2007	10.03	10.03	9.84	9.84
983	NASDAQ	ONEQ	Mon, Aug 27, 2007	10.16	10.16	10.05	10.07
982	NASDAQ	ONEQ	Fri, Aug 24, 2007	9.96	10.14	9.96	10.14
981	NASDAQ	ONEQ	Thu, Aug 23, 2007	10.07	10.07	9.96	9.99
980	NASDAQ	ONEQ	Wed, Aug 22, 2007	10.04	10.05	9.97	10.03
979	NASDAQ	ONEQ	Tue, Aug 21, 2007	9.87	9.93	9.85	9.91
978	NASDAQ	ONEQ	Mon, Aug 20, 2007	9.95	9.95	9.79	9.86
977	NASDAQ	ONEQ	Fri, Aug 17, 2007	9.89	10.07	9.74	9.82
976	NASDAQ	ONEQ	Thu, Aug 16, 2007	9.60	9.64	9.32	9.64
975	NASDAQ	ONEQ	Wed, Aug 15, 2007	9.79	9.90	9.67	9.67
974	NASDAQ	ONEQ	Tue, Aug 14, 2007	10.06	10.06	9.84	9.84
973	NASDAQ	ONEQ	Mon, Aug 13, 2007	10.07	10.12	10.02	10.02
972	NASDAQ	ONEQ	Fri, Aug 10, 2007	9.98	10.11	9.85	10.00
971	NASDAQ	ONEQ	Thu, Aug 9, 2007	10.14	10.28	10.07	10.07
970	NASDAQ	ONEQ	Wed, Aug 8, 2007	10.11	10.32	10.11	10.26
969	NASDAQ	ONEQ	Tue, Aug 7, 2007	9.95	10.10	9.93	10.08
968	NASDAQ	ONEQ	Mon, Aug 6, 2007	9.89	10.01	9.79	10.00
967	NASDAQ	ONEQ	Fri, Aug 3, 2007	10.12	10.12	9.87	9.87
966	NASDAQ	ONEQ	Thu, Aug 2, 2007	10.04	10.12	10.01	10.12
965	NASDAQ	ONEQ	Wed, Aug 1, 2007	9.93	10.04	9.89	10.04
964	NASDAQ	ONEQ	Tue, Jul 31, 2007	10.25	10.25	9.99	9.99
963	NASDAQ	ONEQ	Mon, Jul 30, 2007	10.11	10.17	10.01	10.13
962	NASDAQ	ONEQ	Fri, Jul 27, 2007	10.24	10.24	10.09	10.09
961	NASDAQ	ONEQ	Thu, Jul 26, 2007	10.26	10.35	10.08	10.22
960	NASDAQ	ONEQ	Wed, Jul 25, 2007	10.49	10.49	10.32	10.40
959	NASDAQ	ONEQ	Tue, Jul 24, 2007	10.50	10.52	10.34	10.37
958	NASDAQ	ONEQ	Mon, Jul 23, 2007	10.57	10.62	10.56	10.57
957	NASDAQ	ONEQ	Fri, Jul 20, 2007	10.64	10.64	10.51	10.55
956	NASDAQ	ONEQ	Thu, Jul 19, 2007	10.69	10.71	10.65	10.71
955	NASDAQ	ONEQ	Wed, Jul 18, 2007	10.62	10.62	10.52	10.59
954	NASDAQ	ONEQ	Tue, Jul 17, 2007	10.60	10.69	10.60	10.65
953	NASDAQ	ONEQ	Mon, Jul 16, 2007	10.60	10.65	10.58	10.60
952	NASDAQ	ONEQ	Fri, Jul 13, 2007	10.60	10.64	10.56	10.64
951	NASDAQ	ONEQ	Thu, Jul 12, 2007	10.47	10.61	10.47	10.61
950	NASDAQ	ONEQ	Wed, Jul 11, 2007	10.37	10.41	10.35	10.41
949	NASDAQ	ONEQ	Tue, Jul 10, 2007	10.45	10.45	10.36	10.37
948	NASDAQ	ONEQ	Mon, Jul 9, 2007	10.49	10.52	10.46	10.49
947	NASDAQ	ONEQ	Fri, Jul 6, 2007	10.45	10.48	10.42	10.47
946	NASDAQ	ONEQ	Thu, Jul 5, 2007	10.37	10.45	10.37	10.45
945	NASDAQ	ONEQ	Tue, Jul 3, 2007	10.35	10.38	10.35	10.38
944	NASDAQ	ONEQ	Mon, Jul 2, 2007	10.22	10.34	10.22	10.34
943	NASDAQ	ONEQ	Fri, Jun 29, 2007	10.32	10.32	10.20	10.22
942	NASDAQ	ONEQ	Thu, Jun 28, 2007	10.26	10.31	10.24	10.26
941	NASDAQ	ONEQ	Wed, Jun 27, 2007	10.08	10.25	10.08	10.24
940	NASDAQ	ONEQ	Tue, Jun 26, 2007	10.17	10.18	10.10	10.11
939	NASDAQ	ONEQ	Mon, Jun 25, 2007	10.16	10.24	10.10	10.11
938	NASDAQ	ONEQ	Fri, Jun 22, 2007	10.27	10.27	10.15	10.16
937	NASDAQ	ONEQ	Thu, Jun 21, 2007	10.22	10.28	10.16	10.28
936	NASDAQ	ONEQ	Wed, Jun 20, 2007	10.36	10.36	10.23	10.23
935	NASDAQ	ONEQ	Tue, Jun 19, 2007	10.29	10.33	10.29	10.32
934	NASDAQ	ONEQ	Mon, Jun 18, 2007	10.38	10.38	10.26	10.34
933	NASDAQ	ONEQ	Fri, Jun 15, 2007	10.31	10.34	10.28	10.33
932	NASDAQ	ONEQ	Thu, Jun 14, 2007	10.23	10.26	10.18	10.21
931	NASDAQ	ONEQ	Wed, Jun 13, 2007	10.07	10.14	10.05	10.14
930	NASDAQ	ONEQ	Tue, Jun 12, 2007	10.02	10.11	10.02	10.02
929	NASDAQ	ONEQ	Mon, Jun 11, 2007	10.09	10.16	10.08	10.11
928	NASDAQ	ONEQ	Fri, Jun 8, 2007	9.98	10.11	9.98	10.11
927	NASDAQ	ONEQ	Thu, Jun 7, 2007	10.13	10.16	9.99	10.01
926	NASDAQ	ONEQ	Wed, Jun 6, 2007	10.20	10.20	10.15	10.19
925	NASDAQ	ONEQ	Tue, Jun 5, 2007	10.27	10.27	10.20	10.27
924	NASDAQ	ONEQ	Mon, Jun 4, 2007	10.22	10.29	10.22	10.29
923	NASDAQ	ONEQ	Fri, Jun 1, 2007	10.30	10.33	10.26	10.28
922	NASDAQ	ONEQ	Thu, May 31, 2007	10.23	10.26	10.20	10.23
921	NASDAQ	ONEQ	Wed, May 30, 2007	10.05	10.19	10.03	10.19
920	NASDAQ	ONEQ	Tue, May 29, 2007	10.07	10.12	10.07	10.11
919	NASDAQ	ONEQ	Fri, May 25, 2007	10.03	10.06	10.00	10.05
918	NASDAQ	ONEQ	Thu, May 24, 2007	10.15	10.16	9.96	9.97
917	NASDAQ	ONEQ	Wed, May 23, 2007	10.20	10.22	10.14	10.15
916	NASDAQ	ONEQ	Tue, May 22, 2007	10.15	10.19	10.13	10.17
915	NASDAQ	ONEQ	Mon, May 21, 2007	10.08	10.19	10.07	10.13
914	NASDAQ	ONEQ	Fri, May 18, 2007	10.00	10.05	9.98	10.05
913	NASDAQ	ONEQ	Thu, May 17, 2007	9.98	10.01	9.97	9.99
912	NASDAQ	ONEQ	Wed, May 16, 2007	9.95	10.01	9.92	10.01
911	NASDAQ	ONEQ	Tue, May 15, 2007	9.97	10.05	9.92	9.92
910	NASDAQ	ONEQ	Mon, May 14, 2007	10.06	10.09	9.98	10.01
909	NASDAQ	ONEQ	Fri, May 11, 2007	9.97	10.07	9.97	10.07
908	NASDAQ	ONEQ	Thu, May 10, 2007	10.07	10.09	9.97	9.97
907	NASDAQ	ONEQ	Wed, May 9, 2007	10.05	10.13	10.05	10.12
906	NASDAQ	ONEQ	Tue, May 8, 2007	10.05	10.10	10.05	10.10
905	NASDAQ	ONEQ	Mon, May 7, 2007	10.08	10.14	10.08	10.10
904	NASDAQ	ONEQ	Fri, May 4, 2007	10.12	10.14	10.07	10.10
903	NASDAQ	ONEQ	Thu, May 3, 2007	10.10	10.11	10.05	10.08
902	NASDAQ	ONEQ	Wed, May 2, 2007	10.00	10.07	9.98	10.06
901	NASDAQ	ONEQ	Tue, May 1, 2007	9.90	9.95	9.90	9.94
900	NASDAQ	ONEQ	Mon, Apr 30, 2007	10.07	10.07	9.85	9.93
899	NASDAQ	ONEQ	Fri, Apr 27, 2007	10.06	10.08	10.04	10.06
898	NASDAQ	ONEQ	Thu, Apr 26, 2007	10.07	10.07	9.98	10.05
897	NASDAQ	ONEQ	Wed, Apr 25, 2007	9.96	10.03	9.92	10.01
896	NASDAQ	ONEQ	Tue, Apr 24, 2007	9.91	9.93	9.91	9.92
895	NASDAQ	ONEQ	Mon, Apr 23, 2007	9.95	9.95	9.90	9.92
894	NASDAQ	ONEQ	Fri, Apr 20, 2007	9.94	9.95	9.88	9.93
893	NASDAQ	ONEQ	Thu, Apr 19, 2007	9.81	9.86	9.79	9.84
892	NASDAQ	ONEQ	Wed, Apr 18, 2007	9.84	9.88	9.84	9.88
891	NASDAQ	ONEQ	Tue, Apr 17, 2007	9.90	9.91	9.89	9.89
890	NASDAQ	ONEQ	Mon, Apr 16, 2007	9.80	9.91	9.80	9.89
889	NASDAQ	ONEQ	Fri, Apr 13, 2007	9.75	9.79	9.71	9.78
888	NASDAQ	ONEQ	Thu, Apr 12, 2007	9.65	9.74	9.65	9.74
887	NASDAQ	ONEQ	Wed, Apr 11, 2007	9.72	9.72	9.64	9.65
886	NASDAQ	ONEQ	Tue, Apr 10, 2007	9.72	9.74	9.72	9.73
885	NASDAQ	ONEQ	Mon, Apr 9, 2007	9.73	9.74	9.71	9.71
884	NASDAQ	ONEQ	Thu, Apr 5, 2007	9.67	9.71	9.66	9.70
883	NASDAQ	ONEQ	Wed, Apr 4, 2007	9.64	9.67	9.63	9.65
882	NASDAQ	ONEQ	Tue, Apr 3, 2007	9.55	9.65	9.55	9.63
881	NASDAQ	ONEQ	Mon, Apr 2, 2007	9.51	9.52	9.48	9.52
880	NASDAQ	ONEQ	Fri, Mar 30, 2007	9.55	9.55	9.46	9.51
879	NASDAQ	ONEQ	Thu, Mar 29, 2007	9.57	9.57	9.44	9.50
878	NASDAQ	ONEQ	Wed, Mar 28, 2007	9.53	9.55	9.49	9.52
877	NASDAQ	ONEQ	Tue, Mar 27, 2007	9.61	9.61	9.57	9.58
876	NASDAQ	ONEQ	Mon, Mar 26, 2007	9.61	9.64	9.54	9.64
875	NASDAQ	ONEQ	Fri, Mar 23, 2007	9.64	9.66	9.61	9.63
874	NASDAQ	ONEQ	Thu, Mar 22, 2007	9.67	9.67	9.60	9.63
873	NASDAQ	ONEQ	Wed, Mar 21, 2007	9.45	9.64	9.45	9.64
872	NASDAQ	ONEQ	Tue, Mar 20, 2007	9.40	9.46	9.40	9.45
871	NASDAQ	ONEQ	Mon, Mar 19, 2007	9.38	9.41	9.36	9.39
870	NASDAQ	ONEQ	Fri, Mar 16, 2007	9.38	9.38	9.29	9.31
869	NASDAQ	ONEQ	Thu, Mar 15, 2007	9.32	9.36	9.32	9.36
868	NASDAQ	ONEQ	Wed, Mar 14, 2007	9.23	9.32	9.18	9.32
867	NASDAQ	ONEQ	Tue, Mar 13, 2007	9.41	9.41	9.24	9.25
866	NASDAQ	ONEQ	Mon, Mar 12, 2007	9.37	9.46	9.37	9.44
865	NASDAQ	ONEQ	Fri, Mar 9, 2007	9.44	9.46	9.34	9.40
864	NASDAQ	ONEQ	Thu, Mar 8, 2007	9.43	9.50	9.37	9.38
863	NASDAQ	ONEQ	Wed, Mar 7, 2007	9.30	9.39	9.30	9.34
862	NASDAQ	ONEQ	Tue, Mar 6, 2007	9.27	9.39	9.27	9.37
861	NASDAQ	ONEQ	Mon, Mar 5, 2007	9.19	9.33	9.11	9.22
860	NASDAQ	ONEQ	Fri, Mar 2, 2007	9.40	9.50	9.30	9.30
859	NASDAQ	ONEQ	Thu, Mar 1, 2007	9.36	9.51	9.19	9.45
858	NASDAQ	ONEQ	Wed, Feb 28, 2007	9.42	9.54	9.40	9.49
857	NASDAQ	ONEQ	Tue, Feb 27, 2007	9.71	9.72	9.43	9.49
856	NASDAQ	ONEQ	Mon, Feb 26, 2007	9.94	9.94	9.81	9.85
855	NASDAQ	ONEQ	Fri, Feb 23, 2007	9.91	9.91	9.86	9.90
854	NASDAQ	ONEQ	Thu, Feb 22, 2007	9.91	9.95	9.88	9.92
853	NASDAQ	ONEQ	Wed, Feb 21, 2007	9.85	9.90	9.84	9.90
852	NASDAQ	ONEQ	Tue, Feb 20, 2007	9.81	9.88	9.76	9.88
851	NASDAQ	ONEQ	Fri, Feb 16, 2007	9.77	9.82	9.77	9.82
850	NASDAQ	ONEQ	Thu, Feb 15, 2007	9.80	9.83	9.79	9.82
849	NASDAQ	ONEQ	Wed, Feb 14, 2007	9.72	9.80	9.72	9.78
848	NASDAQ	ONEQ	Tue, Feb 13, 2007	9.63	9.68	9.63	9.67
847	NASDAQ	ONEQ	Mon, Feb 12, 2007	9.65	9.67	9.61	9.62
846	NASDAQ	ONEQ	Fri, Feb 9, 2007	9.78	9.81	9.65	9.67
845	NASDAQ	ONEQ	Thu, Feb 8, 2007	9.78	9.79	9.74	9.78
844	NASDAQ	ONEQ	Wed, Feb 7, 2007	9.75	9.81	9.75	9.78
843	NASDAQ	ONEQ	Tue, Feb 6, 2007	9.73	9.74	9.66	9.72
842	NASDAQ	ONEQ	Mon, Feb 5, 2007	9.74	9.75	9.71	9.72
841	NASDAQ	ONEQ	Fri, Feb 2, 2007	9.71	9.75	9.69	9.74
840	NASDAQ	ONEQ	Thu, Feb 1, 2007	9.74	9.75	9.65	9.74
839	NASDAQ	ONEQ	Wed, Jan 31, 2007	9.59	9.72	9.59	9.68
838	NASDAQ	ONEQ	Tue, Jan 30, 2007	9.62	9.63	9.58	9.62
837	NASDAQ	ONEQ	Mon, Jan 29, 2007	9.58	9.61	9.56	9.58
836	NASDAQ	ONEQ	Fri, Jan 26, 2007	9.61	9.61	9.51	9.58
835	NASDAQ	ONEQ	Thu, Jan 25, 2007	9.69	9.70	9.55	9.56
834	NASDAQ	ONEQ	Wed, Jan 24, 2007	9.58	9.69	9.58	9.69
833	NASDAQ	ONEQ	Tue, Jan 23, 2007	9.55	9.61	9.54	9.56
832	NASDAQ	ONEQ	Mon, Jan 22, 2007	9.64	9.66	9.53	9.56
831	NASDAQ	ONEQ	Fri, Jan 19, 2007	9.58	9.64	9.57	9.63
830	NASDAQ	ONEQ	Thu, Jan 18, 2007	9.73	9.73	9.59	9.61
829	NASDAQ	ONEQ	Wed, Jan 17, 2007	9.80	9.82	9.74	9.75
828	NASDAQ	ONEQ	Tue, Jan 16, 2007	9.87	9.87	9.80	9.83
827	NASDAQ	ONEQ	Fri, Jan 12, 2007	9.76	9.84	9.76	9.84
826	NASDAQ	ONEQ	Thu, Jan 11, 2007	9.68	9.79	9.68	9.77
825	NASDAQ	ONEQ	Wed, Jan 10, 2007	9.57	9.68	9.54	9.66
824	NASDAQ	ONEQ	Tue, Jan 9, 2007	9.59	9.64	9.53	9.62
823	NASDAQ	ONEQ	Mon, Jan 8, 2007	9.56	9.61	9.53	9.58
822	NASDAQ	ONEQ	Fri, Jan 5, 2007	9.60	9.61	9.51	9.57
821	NASDAQ	ONEQ	Thu, Jan 4, 2007	9.52	9.68	9.50	9.65
820	NASDAQ	ONEQ	Wed, Jan 3, 2007	9.60	9.65	9.41	9.52
819	NASDAQ	ONEQ	Fri, Dec 29, 2006	9.55	9.58	9.49	9.51
818	NASDAQ	ONEQ	Thu, Dec 28, 2006	9.55	9.57	9.52	9.54
817	NASDAQ	ONEQ	Wed, Dec 27, 2006	9.53	9.57	9.53	9.57
816	NASDAQ	ONEQ	Tue, Dec 26, 2006	9.45	9.50	9.45	9.50
815	NASDAQ	ONEQ	Fri, Dec 22, 2006	9.48	9.50	9.44	9.45
814	NASDAQ	ONEQ	Thu, Dec 21, 2006	9.57	9.57	9.47	9.50
813	NASDAQ	ONEQ	Wed, Dec 20, 2006	9.57	9.61	9.55	9.56
812	NASDAQ	ONEQ	Tue, Dec 19, 2006	9.51	9.56	9.48	9.56
811	NASDAQ	ONEQ	Mon, Dec 18, 2006	9.70	9.72	9.55	9.58
810	NASDAQ	ONEQ	Fri, Dec 15, 2006	9.70	9.73	9.65	9.67
809	NASDAQ	ONEQ	Thu, Dec 14, 2006	9.67	9.69	9.66	9.66
808	NASDAQ	ONEQ	Wed, Dec 13, 2006	9.60	9.64	9.55	9.57
807	NASDAQ	ONEQ	Tue, Dec 12, 2006	9.62	9.62	9.52	9.56
806	NASDAQ	ONEQ	Mon, Dec 11, 2006	9.57	9.65	9.57	9.61
805	NASDAQ	ONEQ	Fri, Dec 8, 2006	9.55	9.63	9.52	9.58
804	NASDAQ	ONEQ	Thu, Dec 7, 2006	9.64	9.67	9.57	9.57
803	NASDAQ	ONEQ	Wed, Dec 6, 2006	9.65	9.65	9.59	9.63
802	NASDAQ	ONEQ	Tue, Dec 5, 2006	9.65	9.68	9.64	9.65
801	NASDAQ	ONEQ	Mon, Dec 4, 2006	9.51	9.66	9.51	9.64
800	NASDAQ	ONEQ	Fri, Dec 1, 2006	9.58	9.58	9.42	9.50
799	NASDAQ	ONEQ	Thu, Nov 30, 2006	9.58	9.61	9.52	9.57
798	NASDAQ	ONEQ	Wed, Nov 29, 2006	9.55	9.59	9.51	9.57
797	NASDAQ	ONEQ	Tue, Nov 28, 2006	9.42	9.50	9.40	9.49
796	NASDAQ	ONEQ	Mon, Nov 27, 2006	9.67	9.69	9.47	9.48
795	NASDAQ	ONEQ	Fri, Nov 24, 2006	9.66	9.72	9.64	9.69
794	NASDAQ	ONEQ	Wed, Nov 22, 2006	9.67	9.71	9.65	9.71
793	NASDAQ	ONEQ	Tue, Nov 21, 2006	9.69	9.70	9.65	9.66
792	NASDAQ	ONEQ	Mon, Nov 20, 2006	9.63	9.67	9.60	9.65
791	NASDAQ	ONEQ	Fri, Nov 17, 2006	9.63	9.63	9.58	9.62
790	NASDAQ	ONEQ	Thu, Nov 16, 2006	9.67	9.67	9.60	9.64
789	NASDAQ	ONEQ	Wed, Nov 15, 2006	9.59	9.66	9.59	9.63
788	NASDAQ	ONEQ	Tue, Nov 14, 2006	9.49	9.57	9.44	9.57
787	NASDAQ	ONEQ	Mon, Nov 13, 2006	9.43	9.47	9.40	9.47
786	NASDAQ	ONEQ	Fri, Nov 10, 2006	9.37	9.40	9.34	9.40
785	NASDAQ	ONEQ	Thu, Nov 9, 2006	9.46	9.46	9.33	9.35
784	NASDAQ	ONEQ	Wed, Nov 8, 2006	9.32	9.42	9.29	9.38
783	NASDAQ	ONEQ	Tue, Nov 7, 2006	9.32	9.41	9.30	9.34
782	NASDAQ	ONEQ	Mon, Nov 6, 2006	9.22	9.33	9.22	9.31
781	NASDAQ	ONEQ	Fri, Nov 3, 2006	9.22	9.23	9.12	9.17
780	NASDAQ	ONEQ	Thu, Nov 2, 2006	9.14	9.19	9.13	9.18
779	NASDAQ	ONEQ	Wed, Nov 1, 2006	9.36	9.36	9.16	9.17
778	NASDAQ	ONEQ	Tue, Oct 31, 2006	9.32	9.34	9.27	9.30
777	NASDAQ	ONEQ	Mon, Oct 30, 2006	9.25	9.32	9.21	9.29
776	NASDAQ	ONEQ	Fri, Oct 27, 2006	9.36	9.36	9.24	9.24
775	NASDAQ	ONEQ	Thu, Oct 26, 2006	9.31	9.36	9.23	9.36
774	NASDAQ	ONEQ	Wed, Oct 25, 2006	9.22	9.27	9.17	9.26
773	NASDAQ	ONEQ	Tue, Oct 24, 2006	9.33	9.33	9.18	9.23
772	NASDAQ	ONEQ	Mon, Oct 23, 2006	9.22	9.29	9.17	9.26
771	NASDAQ	ONEQ	Fri, Oct 20, 2006	9.26	9.26	9.16	9.20
770	NASDAQ	ONEQ	Thu, Oct 19, 2006	9.22	9.22	9.16	9.21
769	NASDAQ	ONEQ	Wed, Oct 18, 2006	9.24	9.30	9.16	9.20
768	NASDAQ	ONEQ	Tue, Oct 17, 2006	9.30	9.30	9.16	9.21
767	NASDAQ	ONEQ	Mon, Oct 16, 2006	9.31	9.31	9.27	9.30
766	NASDAQ	ONEQ	Fri, Oct 13, 2006	9.26	9.28	9.23	9.26
765	NASDAQ	ONEQ	Thu, Oct 12, 2006	9.13	9.23	9.13	9.23
764	NASDAQ	ONEQ	Wed, Oct 11, 2006	9.04	9.13	9.01	9.07
763	NASDAQ	ONEQ	Tue, Oct 10, 2006	9.07	9.13	9.06	9.10
762	NASDAQ	ONEQ	Mon, Oct 9, 2006	9.05	9.11	9.03	9.09
761	NASDAQ	ONEQ	Fri, Oct 6, 2006	8.99	9.08	8.99	9.04
760	NASDAQ	ONEQ	Thu, Oct 5, 2006	9.03	9.07	9.00	9.06
759	NASDAQ	ONEQ	Wed, Oct 4, 2006	8.83	9.01	8.83	9.01
758	NASDAQ	ONEQ	Tue, Oct 3, 2006	8.74	8.85	8.73	8.81
757	NASDAQ	ONEQ	Mon, Oct 2, 2006	8.89	8.89	8.79	8.80
756	NASDAQ	ONEQ	Fri, Sep 29, 2006	8.91	8.94	8.87	8.88
755	NASDAQ	ONEQ	Thu, Sep 28, 2006	8.88	8.94	8.86	8.92
754	NASDAQ	ONEQ	Wed, Sep 27, 2006	8.87	8.95	8.84	8.90
753	NASDAQ	ONEQ	Tue, Sep 26, 2006	8.86	8.89	8.82	8.88
752	NASDAQ	ONEQ	Mon, Sep 25, 2006	8.77	8.85	8.70	8.84
751	NASDAQ	ONEQ	Fri, Sep 22, 2006	8.81	8.81	8.69	8.72
750	NASDAQ	ONEQ	Thu, Sep 21, 2006	8.85	8.90	8.78	8.80
749	NASDAQ	ONEQ	Wed, Sep 20, 2006	8.83	8.87	8.82	8.86
748	NASDAQ	ONEQ	Tue, Sep 19, 2006	8.86	8.86	8.67	8.73
747	NASDAQ	ONEQ	Mon, Sep 18, 2006	8.75	8.83	8.75	8.79
746	NASDAQ	ONEQ	Fri, Sep 15, 2006	8.79	8.83	8.78	8.78
745	NASDAQ	ONEQ	Thu, Sep 14, 2006	8.76	8.78	8.73	8.77
744	NASDAQ	ONEQ	Wed, Sep 13, 2006	8.78	8.78	8.71	8.75
743	NASDAQ	ONEQ	Tue, Sep 12, 2006	8.59	8.73	8.55	8.73
742	NASDAQ	ONEQ	Mon, Sep 11, 2006	8.44	8.58	8.44	8.55
741	NASDAQ	ONEQ	Fri, Sep 8, 2006	8.49	8.53	8.47	8.51
740	NASDAQ	ONEQ	Thu, Sep 7, 2006	8.51	8.54	8.46	8.48
739	NASDAQ	ONEQ	Wed, Sep 6, 2006	8.61	8.63	8.52	8.52
738	NASDAQ	ONEQ	Tue, Sep 5, 2006	8.67	8.68	8.60	8.67
737	NASDAQ	ONEQ	Fri, Sep 1, 2006	8.61	8.65	8.59	8.63
736	NASDAQ	ONEQ	Thu, Aug 31, 2006	8.58	8.63	8.58	8.60
735	NASDAQ	ONEQ	Wed, Aug 30, 2006	8.58	8.61	8.54	8.60
734	NASDAQ	ONEQ	Tue, Aug 29, 2006	8.50	8.56	8.45	8.55
733	NASDAQ	ONEQ	Mon, Aug 28, 2006	8.41	8.51	8.41	8.50
732	NASDAQ	ONEQ	Fri, Aug 25, 2006	8.38	8.46	8.38	8.41
731	NASDAQ	ONEQ	Thu, Aug 24, 2006	8.43	8.43	8.35	8.40
730	NASDAQ	ONEQ	Wed, Aug 23, 2006	8.46	8.49	8.37	8.39
729	NASDAQ	ONEQ	Tue, Aug 22, 2006	8.44	8.50	8.42	8.46
728	NASDAQ	ONEQ	Mon, Aug 21, 2006	8.43	8.47	8.43	8.45
727	NASDAQ	ONEQ	Fri, Aug 18, 2006	8.51	8.52	8.42	8.51
726	NASDAQ	ONEQ	Thu, Aug 17, 2006	8.43	8.53	8.40	8.49
725	NASDAQ	ONEQ	Wed, Aug 16, 2006	8.36	8.46	8.35	8.45
724	NASDAQ	ONEQ	Tue, Aug 15, 2006	8.26	8.32	8.23	8.32
723	NASDAQ	ONEQ	Mon, Aug 14, 2006	8.13	8.22	8.13	8.14
722	NASDAQ	ONEQ	Fri, Aug 11, 2006	8.10	8.12	8.07	8.08
721	NASDAQ	ONEQ	Thu, Aug 10, 2006	8.06	8.16	8.06	8.13
720	NASDAQ	ONEQ	Wed, Aug 9, 2006	8.20	8.24	8.09	8.09
719	NASDAQ	ONEQ	Tue, Aug 8, 2006	8.17	8.19	8.08	8.10
718	NASDAQ	ONEQ	Mon, Aug 7, 2006	8.16	8.17	8.13	8.14
717	NASDAQ	ONEQ	Fri, Aug 4, 2006	8.25	8.34	8.14	8.20
716	NASDAQ	ONEQ	Thu, Aug 3, 2006	8.17	8.26	8.16	8.22
715	NASDAQ	ONEQ	Wed, Aug 2, 2006	8.11	8.20	8.11	8.17
714	NASDAQ	ONEQ	Tue, Aug 1, 2006	8.18	8.18	8.07	8.10
713	NASDAQ	ONEQ	Mon, Jul 31, 2006	8.20	8.24	8.19	8.22
712	NASDAQ	ONEQ	Fri, Jul 28, 2006	8.15	8.22	8.12	8.22
711	NASDAQ	ONEQ	Thu, Jul 27, 2006	8.18	8.21	8.06	8.06
710	NASDAQ	ONEQ	Wed, Jul 26, 2006	8.12	8.19	8.07	8.14
709	NASDAQ	ONEQ	Tue, Jul 25, 2006	8.09	8.17	8.07	8.14
708	NASDAQ	ONEQ	Mon, Jul 24, 2006	8.00	8.10	7.96	8.10
707	NASDAQ	ONEQ	Fri, Jul 21, 2006	8.00	8.00	7.92	7.93
706	NASDAQ	ONEQ	Thu, Jul 20, 2006	8.19	8.19	8.01	8.01
705	NASDAQ	ONEQ	Wed, Jul 19, 2006	8.01	8.20	8.01	8.17
704	NASDAQ	ONEQ	Tue, Jul 18, 2006	8.03	8.06	7.91	8.02
703	NASDAQ	ONEQ	Mon, Jul 17, 2006	8.02	8.05	7.97	8.00
702	NASDAQ	ONEQ	Fri, Jul 14, 2006	8.05	8.08	7.95	8.00
701	NASDAQ	ONEQ	Thu, Jul 13, 2006	8.18	8.20	8.07	8.07
700	NASDAQ	ONEQ	Wed, Jul 12, 2006	8.34	8.34	8.21	8.22
699	NASDAQ	ONEQ	Tue, Jul 11, 2006	8.28	8.36	8.24	8.35
698	NASDAQ	ONEQ	Mon, Jul 10, 2006	8.39	8.41	8.29	8.32
697	NASDAQ	ONEQ	Fri, Jul 7, 2006	8.43	8.46	8.35	8.36
696	NASDAQ	ONEQ	Thu, Jul 6, 2006	8.46	8.52	8.45	8.47
695	NASDAQ	ONEQ	Wed, Jul 5, 2006	8.71	8.71	8.44	8.47
694	NASDAQ	ONEQ	Mon, Jul 3, 2006	8.59	8.60	8.56	8.60
693	NASDAQ	ONEQ	Fri, Jun 30, 2006	8.62	8.62	8.52	8.53
692	NASDAQ	ONEQ	Thu, Jun 29, 2006	8.36	8.55	8.32	8.55
691	NASDAQ	ONEQ	Wed, Jun 28, 2006	8.28	8.30	8.22	8.29
690	NASDAQ	ONEQ	Tue, Jun 27, 2006	8.33	8.39	8.24	8.25
689	NASDAQ	ONEQ	Mon, Jun 26, 2006	8.33	8.39	8.33	8.38
688	NASDAQ	ONEQ	Fri, Jun 23, 2006	8.39	8.40	8.30	8.34
687	NASDAQ	ONEQ	Thu, Jun 22, 2006	8.38	8.41	8.30	8.34
686	NASDAQ	ONEQ	Wed, Jun 21, 2006	8.30	8.45	8.30	8.41
685	NASDAQ	ONEQ	Tue, Jun 20, 2006	8.32	8.35	8.27	8.27
684	NASDAQ	ONEQ	Mon, Jun 19, 2006	8.40	8.40	8.26	8.29
683	NASDAQ	ONEQ	Fri, Jun 16, 2006	8.50	8.50	8.34	8.35
682	NASDAQ	ONEQ	Thu, Jun 15, 2006	8.29	8.45	8.26	8.43
681	NASDAQ	ONEQ	Wed, Jun 14, 2006	8.12	8.22	8.11	8.20
680	NASDAQ	ONEQ	Tue, Jun 13, 2006	8.20	8.28	8.10	8.14
679	NASDAQ	ONEQ	Mon, Jun 12, 2006	8.35	8.39	8.22	8.22
678	NASDAQ	ONEQ	Fri, Jun 9, 2006	8.50	8.50	8.39	8.39
677	NASDAQ	ONEQ	Thu, Jun 8, 2006	8.42	8.45	8.24	8.42
676	NASDAQ	ONEQ	Wed, Jun 7, 2006	8.46	8.58	8.45	8.46
675	NASDAQ	ONEQ	Tue, Jun 6, 2006	8.57	8.57	8.43	8.51
674	NASDAQ	ONEQ	Mon, Jun 5, 2006	8.73	8.73	8.53	8.54
673	NASDAQ	ONEQ	Fri, Jun 2, 2006	8.84	8.84	8.67	8.73
672	NASDAQ	ONEQ	Thu, Jun 1, 2006	8.60	8.72	8.58	8.71
671	NASDAQ	ONEQ	Wed, May 31, 2006	8.52	8.58	8.51	8.55
670	NASDAQ	ONEQ	Tue, May 30, 2006	8.68	8.68	8.51	8.51
669	NASDAQ	ONEQ	Fri, May 26, 2006	8.68	8.68	8.63	8.68
668	NASDAQ	ONEQ	Thu, May 25, 2006	8.63	8.64	8.54	8.64
667	NASDAQ	ONEQ	Wed, May 24, 2006	8.43	8.55	8.37	8.53
666	NASDAQ	ONEQ	Tue, May 23, 2006	8.60	8.83	8.49	8.49
665	NASDAQ	ONEQ	Mon, May 22, 2006	8.60	8.69	8.47	8.54
664	NASDAQ	ONEQ	Fri, May 19, 2006	8.62	8.63	8.49	8.62
663	NASDAQ	ONEQ	Thu, May 18, 2006	8.67	8.68	8.56	8.57
662	NASDAQ	ONEQ	Wed, May 17, 2006	8.68	8.72	8.61	8.62
661	NASDAQ	ONEQ	Tue, May 16, 2006	8.78	8.81	8.73	8.74
660	NASDAQ	ONEQ	Mon, May 15, 2006	8.72	8.81	8.71	8.79
659	NASDAQ	ONEQ	Fri, May 12, 2006	8.80	8.89	8.79	8.82
658	NASDAQ	ONEQ	Thu, May 11, 2006	9.09	9.09	8.91	8.92
657	NASDAQ	ONEQ	Wed, May 10, 2006	9.18	9.18	9.09	9.11
656	NASDAQ	ONEQ	Tue, May 9, 2006	9.19	9.21	9.18	9.18
655	NASDAQ	ONEQ	Mon, May 8, 2006	9.22	9.22	9.19	9.21
654	NASDAQ	ONEQ	Fri, May 5, 2006	9.18	9.20	9.17	9.20
653	NASDAQ	ONEQ	Thu, May 4, 2006	9.03	9.14	9.03	9.12
652	NASDAQ	ONEQ	Wed, May 3, 2006	9.10	9.10	9.01	9.06
651	NASDAQ	ONEQ	Tue, May 2, 2006	9.05	9.08	9.04	9.07
650	NASDAQ	ONEQ	Mon, May 1, 2006	9.15	9.17	9.03	9.05
649	NASDAQ	ONEQ	Fri, Apr 28, 2006	9.17	9.25	9.10	9.12
648	NASDAQ	ONEQ	Thu, Apr 27, 2006	9.10	9.28	9.10	9.21
647	NASDAQ	ONEQ	Wed, Apr 26, 2006	9.16	9.19	9.15	9.17
646	NASDAQ	ONEQ	Tue, Apr 25, 2006	9.14	9.17	9.12	9.15
645	NASDAQ	ONEQ	Mon, Apr 24, 2006	9.20	9.20	9.14	9.16
644	NASDAQ	ONEQ	Fri, Apr 21, 2006	9.34	9.34	9.16	9.18
643	NASDAQ	ONEQ	Thu, Apr 20, 2006	9.31	9.33	9.26	9.27
642	NASDAQ	ONEQ	Wed, Apr 19, 2006	9.30	9.31	9.24	9.30
641	NASDAQ	ONEQ	Tue, Apr 18, 2006	9.07	9.26	9.07	9.26
640	NASDAQ	ONEQ	Mon, Apr 17, 2006	9.15	9.15	9.02	9.07
639	NASDAQ	ONEQ	Thu, Apr 13, 2006	9.10	9.15	9.07	9.13
638	NASDAQ	ONEQ	Wed, Apr 12, 2006	9.10	9.10	9.06	9.09
637	NASDAQ	ONEQ	Tue, Apr 11, 2006	9.20	9.20	9.05	9.06
636	NASDAQ	ONEQ	Mon, Apr 10, 2006	9.19	9.20	9.14	9.15
635	NASDAQ	ONEQ	Fri, Apr 7, 2006	9.34	9.37	9.18	9.19
634	NASDAQ	ONEQ	Thu, Apr 6, 2006	9.29	9.29	9.22	9.27
633	NASDAQ	ONEQ	Wed, Apr 5, 2006	9.21	9.28	9.20	9.26
632	NASDAQ	ONEQ	Tue, Apr 4, 2006	9.25	9.25	9.17	9.21
631	NASDAQ	ONEQ	Mon, Apr 3, 2006	9.26	9.26	9.16	9.18
630	NASDAQ	ONEQ	Fri, Mar 31, 2006	9.18	9.23	9.18	9.20
629	NASDAQ	ONEQ	Thu, Mar 30, 2006	9.27	9.27	9.16	9.20
628	NASDAQ	ONEQ	Wed, Mar 29, 2006	9.07	9.21	9.07	9.17
627	NASDAQ	ONEQ	Tue, Mar 28, 2006	9.07	9.13	9.03	9.05
626	NASDAQ	ONEQ	Mon, Mar 27, 2006	9.10	9.11	9.07	9.09
625	NASDAQ	ONEQ	Fri, Mar 24, 2006	9.05	9.09	9.04	9.08
624	NASDAQ	ONEQ	Thu, Mar 23, 2006	9.00	9.04	9.00	9.02
623	NASDAQ	ONEQ	Wed, Mar 22, 2006	9.00	9.05	8.94	9.05
622	NASDAQ	ONEQ	Tue, Mar 21, 2006	9.06	9.15	9.00	9.00
621	NASDAQ	ONEQ	Mon, Mar 20, 2006	9.08	9.10	9.06	9.08
620	NASDAQ	ONEQ	Fri, Mar 17, 2006	9.01	9.07	9.01	9.05
619	NASDAQ	ONEQ	Thu, Mar 16, 2006	9.12	9.14	9.05	9.05
618	NASDAQ	ONEQ	Wed, Mar 15, 2006	9.05	9.09	9.02	9.09
617	NASDAQ	ONEQ	Tue, Mar 14, 2006	8.92	9.03	8.90	9.02
616	NASDAQ	ONEQ	Mon, Mar 13, 2006	8.94	8.97	8.90	8.91
615	NASDAQ	ONEQ	Fri, Mar 10, 2006	8.89	8.91	8.80	8.90
614	NASDAQ	ONEQ	Thu, Mar 9, 2006	8.90	8.96	8.86	8.86
613	NASDAQ	ONEQ	Wed, Mar 8, 2006	8.86	8.95	8.85	8.92
612	NASDAQ	ONEQ	Tue, Mar 7, 2006	8.96	8.96	8.89	8.93
611	NASDAQ	ONEQ	Mon, Mar 6, 2006	9.10	9.10	8.96	8.99
610	NASDAQ	ONEQ	Fri, Mar 3, 2006	9.07	9.13	9.05	9.06
609	NASDAQ	ONEQ	Thu, Mar 2, 2006	9.10	9.11	9.04	9.08
608	NASDAQ	ONEQ	Wed, Mar 1, 2006	9.01	9.10	9.01	9.10
607	NASDAQ	ONEQ	Tue, Feb 28, 2006	9.07	9.07	8.95	8.98
606	NASDAQ	ONEQ	Mon, Feb 27, 2006	8.98	9.10	8.98	9.07
605	NASDAQ	ONEQ	Fri, Feb 24, 2006	8.92	8.99	8.92	8.97
604	NASDAQ	ONEQ	Thu, Feb 23, 2006	8.98	9.01	8.94	8.96
603	NASDAQ	ONEQ	Wed, Feb 22, 2006	8.87	8.99	8.87	8.98
602	NASDAQ	ONEQ	Tue, Feb 21, 2006	8.96	8.97	8.88	8.89
601	NASDAQ	ONEQ	Fri, Feb 17, 2006	9.05	9.05	8.97	8.98
600	NASDAQ	ONEQ	Thu, Feb 16, 2006	8.98	9.02	8.97	9.02
599	NASDAQ	ONEQ	Wed, Feb 15, 2006	8.84	8.96	8.84	8.95
598	NASDAQ	ONEQ	Tue, Feb 14, 2006	8.78	8.90	8.78	8.89
597	NASDAQ	ONEQ	Mon, Feb 13, 2006	8.90	8.90	8.78	8.81
596	NASDAQ	ONEQ	Fri, Feb 10, 2006	8.83	8.89	8.78	8.89
595	NASDAQ	ONEQ	Thu, Feb 9, 2006	8.92	8.96	8.86	8.86
594	NASDAQ	ONEQ	Wed, Feb 8, 2006	8.82	8.91	8.82	8.91
593	NASDAQ	ONEQ	Tue, Feb 7, 2006	8.81	8.88	8.80	8.81
592	NASDAQ	ONEQ	Mon, Feb 6, 2006	8.91	8.92	8.84	8.87
591	NASDAQ	ONEQ	Fri, Feb 3, 2006	8.90	8.92	8.86	8.89
590	NASDAQ	ONEQ	Thu, Feb 2, 2006	9.05	9.06	8.95	8.96
589	NASDAQ	ONEQ	Wed, Feb 1, 2006	9.03	9.08	8.99	9.08
588	NASDAQ	ONEQ	Tue, Jan 31, 2006	9.10	9.10	9.01	9.04
587	NASDAQ	ONEQ	Mon, Jan 30, 2006	9.03	9.09	9.03	9.06
586	NASDAQ	ONEQ	Fri, Jan 27, 2006	9.00	9.10	8.96	9.04
585	NASDAQ	ONEQ	Thu, Jan 26, 2006	8.95	8.97	8.91	8.97
584	NASDAQ	ONEQ	Wed, Jan 25, 2006	8.96	8.96	8.86	8.86
583	NASDAQ	ONEQ	Tue, Jan 24, 2006	8.89	8.91	8.86	8.90
582	NASDAQ	ONEQ	Mon, Jan 23, 2006	8.84	8.86	8.80	8.83
581	NASDAQ	ONEQ	Fri, Jan 20, 2006	9.07	9.07	8.81	8.84
580	NASDAQ	ONEQ	Thu, Jan 19, 2006	8.97	9.08	8.97	9.04
579	NASDAQ	ONEQ	Wed, Jan 18, 2006	8.91	8.97	8.89	8.96
578	NASDAQ	ONEQ	Tue, Jan 17, 2006	9.10	9.10	9.01	9.04
577	NASDAQ	ONEQ	Fri, Jan 13, 2006	9.07	9.11	9.07	9.10
576	NASDAQ	ONEQ	Thu, Jan 12, 2006	9.12	9.16	9.09	9.11
575	NASDAQ	ONEQ	Wed, Jan 11, 2006	9.12	9.16	9.10	9.15
574	NASDAQ	ONEQ	Tue, Jan 10, 2006	9.13	9.13	9.05	9.11
573	NASDAQ	ONEQ	Mon, Jan 9, 2006	9.07	9.12	9.07	9.11
572	NASDAQ	ONEQ	Fri, Jan 6, 2006	9.04	9.06	8.97	9.05
571	NASDAQ	ONEQ	Thu, Jan 5, 2006	8.90	8.95	8.90	8.93
570	NASDAQ	ONEQ	Wed, Jan 4, 2006	8.83	8.90	8.83	8.89
569	NASDAQ	ONEQ	Tue, Jan 3, 2006	8.70	8.83	8.59	8.80
568	NASDAQ	ONEQ	Fri, Dec 30, 2005	8.70	8.70	8.64	8.66
567	NASDAQ	ONEQ	Thu, Dec 29, 2005	8.78	8.78	8.70	8.71
566	NASDAQ	ONEQ	Wed, Dec 28, 2005	8.75	8.78	8.74	8.78
565	NASDAQ	ONEQ	Tue, Dec 27, 2005	8.89	8.89	8.74	8.75
564	NASDAQ	ONEQ	Fri, Dec 23, 2005	8.84	8.84	8.82	8.83
563	NASDAQ	ONEQ	Thu, Dec 22, 2005	8.78	8.83	8.77	8.82
562	NASDAQ	ONEQ	Wed, Dec 21, 2005	8.77	8.80	8.75	8.76
561	NASDAQ	ONEQ	Tue, Dec 20, 2005	8.71	8.76	8.69	8.72
560	NASDAQ	ONEQ	Mon, Dec 19, 2005	8.90	8.90	8.73	8.73
559	NASDAQ	ONEQ	Fri, Dec 16, 2005	9.00	9.00	8.80	8.85
558	NASDAQ	ONEQ	Thu, Dec 15, 2005	8.96	8.96	8.88	8.92
557	NASDAQ	ONEQ	Wed, Dec 14, 2005	9.00	9.00	8.92	8.94
556	NASDAQ	ONEQ	Tue, Dec 13, 2005	8.97	8.98	8.91	8.95
555	NASDAQ	ONEQ	Mon, Dec 12, 2005	8.96	8.96	8.92	8.93
554	NASDAQ	ONEQ	Fri, Dec 9, 2005	8.86	8.93	8.85	8.92
553	NASDAQ	ONEQ	Thu, Dec 8, 2005	8.92	8.94	8.83	8.87
552	NASDAQ	ONEQ	Wed, Dec 7, 2005	8.92	8.92	8.88	8.90
551	NASDAQ	ONEQ	Tue, Dec 6, 2005	8.95	9.00	8.94	8.94
550	NASDAQ	ONEQ	Mon, Dec 5, 2005	9.05	9.05	8.90	8.93
549	NASDAQ	ONEQ	Fri, Dec 2, 2005	9.00	9.00	8.94	8.99
548	NASDAQ	ONEQ	Thu, Dec 1, 2005	8.87	8.97	8.87	8.97
547	NASDAQ	ONEQ	Wed, Nov 30, 2005	8.84	8.87	8.82	8.82
546	NASDAQ	ONEQ	Tue, Nov 29, 2005	8.94	8.94	8.75	8.82
545	NASDAQ	ONEQ	Mon, Nov 28, 2005	9.00	9.00	8.85	8.85
544	NASDAQ	ONEQ	Fri, Nov 25, 2005	8.91	8.95	8.80	8.95
543	NASDAQ	ONEQ	Wed, Nov 23, 2005	8.93	8.98	8.90	8.93
542	NASDAQ	ONEQ	Tue, Nov 22, 2005	8.86	8.92	8.84	8.90
541	NASDAQ	ONEQ	Mon, Nov 21, 2005	8.84	8.86	8.77	8.86
540	NASDAQ	ONEQ	Fri, Nov 18, 2005	8.82	8.83	8.77	8.81
539	NASDAQ	ONEQ	Thu, Nov 17, 2005	8.68	8.77	8.68	8.77
538	NASDAQ	ONEQ	Wed, Nov 16, 2005	8.67	8.67	8.61	8.64
537	NASDAQ	ONEQ	Tue, Nov 15, 2005	8.70	8.72	8.62	8.64
536	NASDAQ	ONEQ	Mon, Nov 14, 2005	8.74	8.74	8.68	8.70
535	NASDAQ	ONEQ	Fri, Nov 11, 2005	8.71	8.72	8.69	8.71
534	NASDAQ	ONEQ	Thu, Nov 10, 2005	8.60	8.68	8.55	8.68
533	NASDAQ	ONEQ	Wed, Nov 9, 2005	8.65	8.65	8.56	8.60
532	NASDAQ	ONEQ	Tue, Nov 8, 2005	8.63	8.63	8.56	8.59
531	NASDAQ	ONEQ	Mon, Nov 7, 2005	8.60	8.62	8.56	8.60
530	NASDAQ	ONEQ	Fri, Nov 4, 2005	8.57	8.58	8.52	8.56
529	NASDAQ	ONEQ	Thu, Nov 3, 2005	8.57	8.57	8.51	8.53
528	NASDAQ	ONEQ	Wed, Nov 2, 2005	8.35	8.47	8.35	8.46
527	NASDAQ	ONEQ	Tue, Nov 1, 2005	8.33	8.37	8.32	8.34
526	NASDAQ	ONEQ	Mon, Oct 31, 2005	8.23	8.39	8.23	8.36
525	NASDAQ	ONEQ	Fri, Oct 28, 2005	8.19	8.25	8.17	8.24
524	NASDAQ	ONEQ	Thu, Oct 27, 2005	8.23	8.24	8.16	8.16
523	NASDAQ	ONEQ	Wed, Oct 26, 2005	8.29	8.38	8.28	8.29
522	NASDAQ	ONEQ	Tue, Oct 25, 2005	8.35	8.36	8.28	8.33
521	NASDAQ	ONEQ	Mon, Oct 24, 2005	8.30	8.37	8.24	8.34
520	NASDAQ	ONEQ	Fri, Oct 21, 2005	8.19	8.25	8.19	8.22
519	NASDAQ	ONEQ	Thu, Oct 20, 2005	8.32	8.32	8.14	8.16
518	NASDAQ	ONEQ	Wed, Oct 19, 2005	8.08	8.26	8.07	8.26
517	NASDAQ	ONEQ	Tue, Oct 18, 2005	8.18	8.18	8.11	8.11
516	NASDAQ	ONEQ	Mon, Oct 17, 2005	8.13	8.17	8.11	8.17
515	NASDAQ	ONEQ	Fri, Oct 14, 2005	8.13	8.15	8.06	8.14
514	NASDAQ	ONEQ	Thu, Oct 13, 2005	8.00	8.09	7.99	8.08
513	NASDAQ	ONEQ	Wed, Oct 12, 2005	8.09	8.14	8.02	8.04
512	NASDAQ	ONEQ	Tue, Oct 11, 2005	8.23	8.23	8.12	8.13
511	NASDAQ	ONEQ	Mon, Oct 10, 2005	8.26	8.26	8.20	8.21
510	NASDAQ	ONEQ	Fri, Oct 7, 2005	8.23	8.27	8.23	8.25
509	NASDAQ	ONEQ	Thu, Oct 6, 2005	8.33	8.33	8.16	8.23
508	NASDAQ	ONEQ	Wed, Oct 5, 2005	8.43	8.43	8.30	8.31
507	NASDAQ	ONEQ	Tue, Oct 4, 2005	8.55	8.56	8.44	8.45
506	NASDAQ	ONEQ	Mon, Oct 3, 2005	8.54	8.54	8.50	8.51
505	NASDAQ	ONEQ	Fri, Sep 30, 2005	8.50	8.50	8.44	8.48
504	NASDAQ	ONEQ	Thu, Sep 29, 2005	8.35	8.45	8.33	8.45
503	NASDAQ	ONEQ	Wed, Sep 28, 2005	8.37	8.40	8.33	8.35
502	NASDAQ	ONEQ	Tue, Sep 27, 2005	8.35	8.38	8.34	8.36
501	NASDAQ	ONEQ	Mon, Sep 26, 2005	8.44	8.44	8.34	8.36
500	NASDAQ	ONEQ	Fri, Sep 23, 2005	8.29	8.37	8.29	8.35
499	NASDAQ	ONEQ	Thu, Sep 22, 2005	8.28	8.34	8.25	8.34
498	NASDAQ	ONEQ	Wed, Sep 21, 2005	8.37	8.38	8.31	8.31
497	NASDAQ	ONEQ	Tue, Sep 20, 2005	8.49	8.54	8.39	8.42
496	NASDAQ	ONEQ	Mon, Sep 19, 2005	8.49	8.53	8.45	8.47
495	NASDAQ	ONEQ	Fri, Sep 16, 2005	8.46	8.52	8.46	8.52
494	NASDAQ	ONEQ	Thu, Sep 15, 2005	8.48	8.48	8.46	8.47
493	NASDAQ	ONEQ	Wed, Sep 14, 2005	8.63	8.63	8.50	8.50
492	NASDAQ	ONEQ	Tue, Sep 13, 2005	8.58	8.62	8.57	8.59
491	NASDAQ	ONEQ	Mon, Sep 12, 2005	8.60	8.63	8.59	8.61
490	NASDAQ	ONEQ	Fri, Sep 9, 2005	8.56	8.60	8.55	8.60
489	NASDAQ	ONEQ	Thu, Sep 8, 2005	8.55	8.59	8.53	8.55
488	NASDAQ	ONEQ	Wed, Sep 7, 2005	8.61	8.61	8.53	8.59
487	NASDAQ	ONEQ	Tue, Sep 6, 2005	8.46	8.55	8.46	8.55
486	NASDAQ	ONEQ	Fri, Sep 2, 2005	8.51	8.51	8.44	8.44
485	NASDAQ	ONEQ	Thu, Sep 1, 2005	8.52	8.52	8.46	8.48
484	NASDAQ	ONEQ	Wed, Aug 31, 2005	8.37	8.50	8.37	8.50
483	NASDAQ	ONEQ	Tue, Aug 30, 2005	8.40	8.41	8.37	8.41
482	NASDAQ	ONEQ	Mon, Aug 29, 2005	8.39	8.45	8.31	8.44
481	NASDAQ	ONEQ	Fri, Aug 26, 2005	8.46	8.46	8.36	8.38
480	NASDAQ	ONEQ	Thu, Aug 25, 2005	8.39	8.45	8.38	8.43
479	NASDAQ	ONEQ	Wed, Aug 24, 2005	8.42	8.50	8.40	8.40
478	NASDAQ	ONEQ	Tue, Aug 23, 2005	8.50	8.50	8.41	8.45
477	NASDAQ	ONEQ	Mon, Aug 22, 2005	8.45	8.49	8.41	8.45
476	NASDAQ	ONEQ	Fri, Aug 19, 2005	8.44	8.46	8.40	8.44
475	NASDAQ	ONEQ	Thu, Aug 18, 2005	8.44	8.47	8.41	8.44
474	NASDAQ	ONEQ	Wed, Aug 17, 2005	8.41	8.50	8.41	8.47
473	NASDAQ	ONEQ	Tue, Aug 16, 2005	8.53	8.53	8.43	8.43
472	NASDAQ	ONEQ	Mon, Aug 15, 2005	8.47	8.58	8.47	8.56
471	NASDAQ	ONEQ	Fri, Aug 12, 2005	8.51	8.52	8.46	8.49
470	NASDAQ	ONEQ	Thu, Aug 11, 2005	8.49	8.58	8.49	8.58
469	NASDAQ	ONEQ	Wed, Aug 10, 2005	8.58	8.62	8.48	8.51
468	NASDAQ	ONEQ	Tue, Aug 9, 2005	8.53	8.59	8.53	8.56
467	NASDAQ	ONEQ	Mon, Aug 8, 2005	8.59	8.61	8.53	8.53
466	NASDAQ	ONEQ	Fri, Aug 5, 2005	8.64	8.65	8.58	8.59
465	NASDAQ	ONEQ	Thu, Aug 4, 2005	8.69	8.72	8.64	8.64
464	NASDAQ	ONEQ	Wed, Aug 3, 2005	8.75	8.76	8.72	8.75
463	NASDAQ	ONEQ	Tue, Aug 2, 2005	8.60	8.75	8.60	8.74
462	NASDAQ	ONEQ	Mon, Aug 1, 2005	8.67	8.69	8.65	8.66
461	NASDAQ	ONEQ	Fri, Jul 29, 2005	8.73	8.73	8.62	8.62
460	NASDAQ	ONEQ	Thu, Jul 28, 2005	8.63	8.67	8.63	8.67
459	NASDAQ	ONEQ	Wed, Jul 27, 2005	8.65	8.65	8.55	8.63
458	NASDAQ	ONEQ	Tue, Jul 26, 2005	8.63	8.63	8.56	8.59
457	NASDAQ	ONEQ	Mon, Jul 25, 2005	8.56	8.63	8.56	8.58
456	NASDAQ	ONEQ	Fri, Jul 22, 2005	8.61	8.61	8.52	8.58
455	NASDAQ	ONEQ	Thu, Jul 21, 2005	8.61	8.65	8.57	8.61
454	NASDAQ	ONEQ	Wed, Jul 20, 2005	8.56	8.65	8.48	8.63
453	NASDAQ	ONEQ	Tue, Jul 19, 2005	8.52	8.58	8.50	8.58
452	NASDAQ	ONEQ	Mon, Jul 18, 2005	8.51	8.51	8.47	8.49
451	NASDAQ	ONEQ	Fri, Jul 15, 2005	8.54	8.54	8.45	8.50
450	NASDAQ	ONEQ	Thu, Jul 14, 2005	8.50	8.55	8.48	8.50
449	NASDAQ	ONEQ	Wed, Jul 13, 2005	8.46	8.47	8.44	8.46
448	NASDAQ	ONEQ	Tue, Jul 12, 2005	8.44	8.48	8.41	8.46
447	NASDAQ	ONEQ	Mon, Jul 11, 2005	8.39	8.43	8.35	8.42
446	NASDAQ	ONEQ	Fri, Jul 8, 2005	8.23	8.34	8.19	8.32
445	NASDAQ	ONEQ	Thu, Jul 7, 2005	8.11	8.19	8.08	8.18
444	NASDAQ	ONEQ	Wed, Jul 6, 2005	8.22	8.22	8.17	8.17
443	NASDAQ	ONEQ	Tue, Jul 5, 2005	8.17	8.20	8.06	8.20
442	NASDAQ	ONEQ	Fri, Jul 1, 2005	8.12	8.13	8.10	8.11
441	NASDAQ	ONEQ	Thu, Jun 30, 2005	8.18	8.18	8.10	8.10
440	NASDAQ	ONEQ	Wed, Jun 29, 2005	8.19	8.19	8.14	8.15
439	NASDAQ	ONEQ	Tue, Jun 28, 2005	8.09	8.17	8.09	8.16
438	NASDAQ	ONEQ	Mon, Jun 27, 2005	8.04	8.10	8.04	8.06
437	NASDAQ	ONEQ	Fri, Jun 24, 2005	8.16	8.16	8.09	8.09
436	NASDAQ	ONEQ	Thu, Jun 23, 2005	8.27	8.31	8.16	8.16
435	NASDAQ	ONEQ	Wed, Jun 22, 2005	8.26	8.29	8.22	8.25
434	NASDAQ	ONEQ	Tue, Jun 21, 2005	8.25	8.26	8.21	8.24
433	NASDAQ	ONEQ	Mon, Jun 20, 2005	8.20	8.25	8.19	8.23
432	NASDAQ	ONEQ	Fri, Jun 17, 2005	8.33	8.33	8.23	8.24
431	NASDAQ	ONEQ	Thu, Jun 16, 2005	8.13	8.26	8.13	8.25
430	NASDAQ	ONEQ	Wed, Jun 15, 2005	8.19	8.24	8.11	8.19
429	NASDAQ	ONEQ	Tue, Jun 14, 2005	8.14	8.19	8.13	8.18
428	NASDAQ	ONEQ	Mon, Jun 13, 2005	8.14	8.21	8.14	8.18
427	NASDAQ	ONEQ	Fri, Jun 10, 2005	8.20	8.20	8.11	8.15
426	NASDAQ	ONEQ	Thu, Jun 9, 2005	8.12	8.21	8.11	8.20
425	NASDAQ	ONEQ	Wed, Jun 8, 2005	8.18	8.19	8.13	8.14
424	NASDAQ	ONEQ	Tue, Jun 7, 2005	8.22	8.28	8.17	8.17
423	NASDAQ	ONEQ	Mon, Jun 6, 2005	8.13	8.20	8.13	8.19
422	NASDAQ	ONEQ	Fri, Jun 3, 2005	8.26	8.28	8.17	8.19
421	NASDAQ	ONEQ	Thu, Jun 2, 2005	8.20	8.28	8.20	8.27
420	NASDAQ	ONEQ	Wed, Jun 1, 2005	8.21	8.28	8.20	8.21
419	NASDAQ	ONEQ	Tue, May 31, 2005	8.20	8.20	8.16	8.18
418	NASDAQ	ONEQ	Fri, May 27, 2005	8.17	8.20	8.16	8.19
417	NASDAQ	ONEQ	Thu, May 26, 2005	8.15	8.18	8.15	8.18
416	NASDAQ	ONEQ	Wed, May 25, 2005	8.14	8.14	8.07	8.10
415	NASDAQ	ONEQ	Tue, May 24, 2005	8.13	8.13	8.10	8.12
414	NASDAQ	ONEQ	Mon, May 23, 2005	8.10	8.15	8.09	8.12
413	NASDAQ	ONEQ	Fri, May 20, 2005	8.08	8.08	8.04	8.08
412	NASDAQ	ONEQ	Thu, May 19, 2005	8.04	8.07	8.03	8.06
411	NASDAQ	ONEQ	Wed, May 18, 2005	8.00	8.03	7.93	8.02
410	NASDAQ	ONEQ	Tue, May 17, 2005	7.87	7.92	7.82	7.92
409	NASDAQ	ONEQ	Mon, May 16, 2005	7.78	7.88	7.78	7.88
408	NASDAQ	ONEQ	Fri, May 13, 2005	7.73	7.83	7.73	7.80
407	NASDAQ	ONEQ	Thu, May 12, 2005	7.80	8.00	7.72	7.74
406	NASDAQ	ONEQ	Wed, May 11, 2005	7.76	7.78	7.69	7.78
405	NASDAQ	ONEQ	Tue, May 10, 2005	7.77	7.77	7.73	7.75
404	NASDAQ	ONEQ	Mon, May 9, 2005	7.80	7.80	7.74	7.80
403	NASDAQ	ONEQ	Fri, May 6, 2005	7.82	7.82	7.74	7.75
402	NASDAQ	ONEQ	Thu, May 5, 2005	7.78	7.79	7.71	7.74
401	NASDAQ	ONEQ	Wed, May 4, 2005	7.57	7.75	7.57	7.73
400	NASDAQ	ONEQ	Tue, May 3, 2005	7.59	7.66	7.59	7.61
399	NASDAQ	ONEQ	Mon, May 2, 2005	7.60	7.62	7.57	7.57
398	NASDAQ	ONEQ	Fri, Apr 29, 2005	7.48	7.58	7.45	7.57
397	NASDAQ	ONEQ	Thu, Apr 28, 2005	7.58	7.60	7.50	7.50
396	NASDAQ	ONEQ	Wed, Apr 27, 2005	7.57	7.63	7.54	7.60
395	NASDAQ	ONEQ	Tue, Apr 26, 2005	7.64	7.71	7.60	7.60
394	NASDAQ	ONEQ	Mon, Apr 25, 2005	7.66	7.69	7.66	7.68
393	NASDAQ	ONEQ	Fri, Apr 22, 2005	7.70	7.70	7.58	7.63
392	NASDAQ	ONEQ	Thu, Apr 21, 2005	7.58	7.74	7.58	7.71
391	NASDAQ	ONEQ	Wed, Apr 20, 2005	7.85	7.85	7.54	7.56
390	NASDAQ	ONEQ	Tue, Apr 19, 2005	7.58	7.68	7.56	7.61
389	NASDAQ	ONEQ	Mon, Apr 18, 2005	7.51	7.57	7.51	7.54
388	NASDAQ	ONEQ	Fri, Apr 15, 2005	7.63	7.64	7.51	7.52
387	NASDAQ	ONEQ	Thu, Apr 14, 2005	7.77	7.79	7.68	7.69
386	NASDAQ	ONEQ	Wed, Apr 13, 2005	7.91	8.00	7.78	7.78
385	NASDAQ	ONEQ	Tue, Apr 12, 2005	7.86	7.91	7.77	7.91
384	NASDAQ	ONEQ	Mon, Apr 11, 2005	7.88	7.89	7.85	7.85
383	NASDAQ	ONEQ	Fri, Apr 8, 2005	7.96	7.97	7.88	7.89
382	NASDAQ	ONEQ	Thu, Apr 7, 2005	7.88	7.95	7.88	7.95
381	NASDAQ	ONEQ	Wed, Apr 6, 2005	7.92	7.95	7.88	7.88
380	NASDAQ	ONEQ	Tue, Apr 5, 2005	7.91	7.91	7.87	7.88
379	NASDAQ	ONEQ	Mon, Apr 4, 2005	7.86	7.88	7.78	7.85
378	NASDAQ	ONEQ	Fri, Apr 1, 2005	7.94	7.94	7.81	7.83
377	NASDAQ	ONEQ	Thu, Mar 31, 2005	7.90	7.91	7.86	7.87
376	NASDAQ	ONEQ	Wed, Mar 30, 2005	7.82	7.91	7.82	7.91
375	NASDAQ	ONEQ	Tue, Mar 29, 2005	7.87	7.89	7.76	7.78
374	NASDAQ	ONEQ	Mon, Mar 28, 2005	7.91	7.91	7.85	7.85
373	NASDAQ	ONEQ	Thu, Mar 24, 2005	7.86	7.92	7.86	7.86
372	NASDAQ	ONEQ	Wed, Mar 23, 2005	7.83	7.88	7.82	7.84
371	NASDAQ	ONEQ	Tue, Mar 22, 2005	7.88	7.95	7.84	7.84
370	NASDAQ	ONEQ	Mon, Mar 21, 2005	7.88	7.92	7.85	7.91
369	NASDAQ	ONEQ	Fri, Mar 18, 2005	7.93	7.95	7.88	7.90
368	NASDAQ	ONEQ	Thu, Mar 17, 2005	7.89	7.99	7.88	7.97
367	NASDAQ	ONEQ	Wed, Mar 16, 2005	8.04	8.04	7.93	7.95
366	NASDAQ	ONEQ	Tue, Mar 15, 2005	8.08	8.12	8.02	8.03
365	NASDAQ	ONEQ	Mon, Mar 14, 2005	8.05	8.08	8.03	8.07
364	NASDAQ	ONEQ	Fri, Mar 11, 2005	8.13	8.16	8.03	8.06
363	NASDAQ	ONEQ	Thu, Mar 10, 2005	8.14	8.14	8.05	8.11
362	NASDAQ	ONEQ	Wed, Mar 9, 2005	8.17	8.20	8.12	8.14
361	NASDAQ	ONEQ	Tue, Mar 8, 2005	8.17	8.25	8.17	8.17
360	NASDAQ	ONEQ	Mon, Mar 7, 2005	8.28	8.29	8.18	8.23
359	NASDAQ	ONEQ	Fri, Mar 4, 2005	8.19	8.20	8.14	8.17
358	NASDAQ	ONEQ	Thu, Mar 3, 2005	8.18	8.18	8.08	8.12
357	NASDAQ	ONEQ	Wed, Mar 2, 2005	8.09	8.22	8.09	8.17
356	NASDAQ	ONEQ	Tue, Mar 1, 2005	8.14	8.17	8.12	8.16
355	NASDAQ	ONEQ	Mon, Feb 28, 2005	8.11	8.15	8.04	8.08
354	NASDAQ	ONEQ	Fri, Feb 25, 2005	8.18	8.18	8.08	8.14
353	NASDAQ	ONEQ	Thu, Feb 24, 2005	7.99	8.09	7.98	8.08
352	NASDAQ	ONEQ	Wed, Feb 23, 2005	8.01	8.05	7.98	8.02
351	NASDAQ	ONEQ	Tue, Feb 22, 2005	8.06	8.12	8.00	8.01
350	NASDAQ	ONEQ	Fri, Feb 18, 2005	8.13	8.16	8.10	8.11
349	NASDAQ	ONEQ	Thu, Feb 17, 2005	8.23	8.25	8.13	8.13
348	NASDAQ	ONEQ	Wed, Feb 16, 2005	8.21	8.25	8.20	8.22
347	NASDAQ	ONEQ	Tue, Feb 15, 2005	8.19	8.30	8.19	8.24
346	NASDAQ	ONEQ	Mon, Feb 14, 2005	8.19	8.22	8.18	8.21
345	NASDAQ	ONEQ	Fri, Feb 11, 2005	8.10	8.21	8.03	8.19
344	NASDAQ	ONEQ	Thu, Feb 10, 2005	8.10	8.11	8.04	8.09
343	NASDAQ	ONEQ	Wed, Feb 9, 2005	8.17	8.24	8.08	8.08
342	NASDAQ	ONEQ	Tue, Feb 8, 2005	8.21	8.25	8.21	8.22
341	NASDAQ	ONEQ	Mon, Feb 7, 2005	8.28	8.28	8.18	8.21
340	NASDAQ	ONEQ	Fri, Feb 4, 2005	8.03	8.22	8.03	8.22
339	NASDAQ	ONEQ	Thu, Feb 3, 2005	8.15	8.15	8.08	8.12
338	NASDAQ	ONEQ	Wed, Feb 2, 2005	8.18	8.20	8.14	8.18
337	NASDAQ	ONEQ	Tue, Feb 1, 2005	8.14	8.17	8.12	8.15
336	NASDAQ	ONEQ	Mon, Jan 31, 2005	8.13	8.14	8.10	8.12
335	NASDAQ	ONEQ	Fri, Jan 28, 2005	8.10	8.10	7.99	8.03
334	NASDAQ	ONEQ	Thu, Jan 27, 2005	8.00	8.10	8.00	8.07
333	NASDAQ	ONEQ	Wed, Jan 26, 2005	8.03	8.08	8.01	8.06
332	NASDAQ	ONEQ	Tue, Jan 25, 2005	7.93	8.03	7.93	7.97
331	NASDAQ	ONEQ	Mon, Jan 24, 2005	8.01	8.08	7.92	7.97
330	NASDAQ	ONEQ	Fri, Jan 21, 2005	8.15	8.15	8.01	8.02
329	NASDAQ	ONEQ	Thu, Jan 20, 2005	8.11	8.13	8.06	8.07
328	NASDAQ	ONEQ	Wed, Jan 19, 2005	8.29	8.29	8.17	8.18
327	NASDAQ	ONEQ	Tue, Jan 18, 2005	8.25	8.31	8.20	8.31
326	NASDAQ	ONEQ	Fri, Jan 14, 2005	8.25	8.25	8.18	8.23
325	NASDAQ	ONEQ	Thu, Jan 13, 2005	8.20	8.33	8.15	8.17
324	NASDAQ	ONEQ	Wed, Jan 12, 2005	8.21	8.25	8.15	8.25
323	NASDAQ	ONEQ	Tue, Jan 11, 2005	8.19	8.30	8.17	8.21
322	NASDAQ	ONEQ	Mon, Jan 10, 2005	8.23	8.32	8.22	8.26
321	NASDAQ	ONEQ	Fri, Jan 7, 2005	8.24	8.29	8.19	8.24
320	NASDAQ	ONEQ	Thu, Jan 6, 2005	8.24	8.30	8.23	8.25
319	NASDAQ	ONEQ	Wed, Jan 5, 2005	8.33	8.35	8.25	8.25
318	NASDAQ	ONEQ	Tue, Jan 4, 2005	8.55	8.55	8.28	8.33
317	NASDAQ	ONEQ	Mon, Jan 3, 2005	8.63	8.65	8.47	8.49
316	NASDAQ	ONEQ	Fri, Dec 31, 2004	8.65	8.65	8.58	8.58
315	NASDAQ	ONEQ	Thu, Dec 30, 2004	8.55	8.61	8.55	8.60
314	NASDAQ	ONEQ	Wed, Dec 29, 2004	8.60	8.61	8.58	8.59
313	NASDAQ	ONEQ	Tue, Dec 28, 2004	8.43	8.59	8.43	8.59
312	NASDAQ	ONEQ	Mon, Dec 27, 2004	8.57	8.58	8.48	8.51
311	NASDAQ	ONEQ	Thu, Dec 23, 2004	8.43	8.55	8.26	8.54
310	NASDAQ	ONEQ	Wed, Dec 22, 2004	8.53	8.54	8.46	8.51
309	NASDAQ	ONEQ	Tue, Dec 21, 2004	8.44	8.49	8.42	8.49
308	NASDAQ	ONEQ	Mon, Dec 20, 2004	8.65	8.65	8.39	8.40
307	NASDAQ	ONEQ	Fri, Dec 17, 2004	8.62	8.62	8.46	8.47
306	NASDAQ	ONEQ	Thu, Dec 16, 2004	8.63	8.64	8.54	8.56
305	NASDAQ	ONEQ	Wed, Dec 15, 2004	8.64	8.67	8.57	8.62
304	NASDAQ	ONEQ	Tue, Dec 14, 2004	8.60	8.63	8.53	8.61
303	NASDAQ	ONEQ	Mon, Dec 13, 2004	8.52	8.57	8.51	8.56
302	NASDAQ	ONEQ	Fri, Dec 10, 2004	8.45	8.52	8.45	8.49
301	NASDAQ	ONEQ	Thu, Dec 9, 2004	8.40	8.52	8.36	8.49
300	NASDAQ	ONEQ	Wed, Dec 8, 2004	8.48	8.50	8.42	8.49
299	NASDAQ	ONEQ	Tue, Dec 7, 2004	8.54	8.62	8.45	8.45
298	NASDAQ	ONEQ	Mon, Dec 6, 2004	8.55	8.61	8.40	8.60
297	NASDAQ	ONEQ	Fri, Dec 3, 2004	8.61	8.63	8.57	8.58
296	NASDAQ	ONEQ	Thu, Dec 2, 2004	8.52	8.61	8.52	8.56
295	NASDAQ	ONEQ	Wed, Dec 1, 2004	8.42	8.53	8.35	8.52
294	NASDAQ	ONEQ	Tue, Nov 30, 2004	8.38	8.41	8.30	8.38
293	NASDAQ	ONEQ	Mon, Nov 29, 2004	8.38	8.45	8.26	8.40
292	NASDAQ	ONEQ	Fri, Nov 26, 2004	8.49	8.49	8.39	8.39
291	NASDAQ	ONEQ	Wed, Nov 24, 2004	8.32	8.40	8.32	8.39
290	NASDAQ	ONEQ	Tue, Nov 23, 2004	8.40	8.40	8.25	8.32
289	NASDAQ	ONEQ	Mon, Nov 22, 2004	8.23	8.32	8.21	8.32
288	NASDAQ	ONEQ	Fri, Nov 19, 2004	8.38	8.38	8.26	8.27
287	NASDAQ	ONEQ	Thu, Nov 18, 2004	8.33	8.44	8.28	8.40
286	NASDAQ	ONEQ	Wed, Nov 17, 2004	8.35	8.44	8.34	8.37
285	NASDAQ	ONEQ	Tue, Nov 16, 2004	8.31	8.33	8.27	8.30
284	NASDAQ	ONEQ	Mon, Nov 15, 2004	8.34	8.35	8.30	8.34
283	NASDAQ	ONEQ	Fri, Nov 12, 2004	8.23	8.31	8.20	8.31
282	NASDAQ	ONEQ	Thu, Nov 11, 2004	8.18	8.23	8.14	8.23
281	NASDAQ	ONEQ	Wed, Nov 10, 2004	8.11	8.16	7.98	8.12
280	NASDAQ	ONEQ	Tue, Nov 9, 2004	8.08	8.18	8.08	8.15
279	NASDAQ	ONEQ	Mon, Nov 8, 2004	8.13	8.15	8.11	8.12
278	NASDAQ	ONEQ	Fri, Nov 5, 2004	8.12	8.17	8.08	8.13
277	NASDAQ	ONEQ	Thu, Nov 4, 2004	7.98	8.07	7.94	8.07
276	NASDAQ	ONEQ	Wed, Nov 3, 2004	8.04	8.08	7.94	7.98
275	NASDAQ	ONEQ	Tue, Nov 2, 2004	7.97	7.99	7.90	7.91
274	NASDAQ	ONEQ	Mon, Nov 1, 2004	7.86	7.91	7.86	7.90
273	NASDAQ	ONEQ	Fri, Oct 29, 2004	7.87	7.92	7.84	7.87
272	NASDAQ	ONEQ	Thu, Oct 28, 2004	7.89	7.91	7.82	7.86
271	NASDAQ	ONEQ	Wed, Oct 27, 2004	7.73	7.87	7.68	7.86
270	NASDAQ	ONEQ	Tue, Oct 26, 2004	7.72	7.72	7.60	7.69
269	NASDAQ	ONEQ	Mon, Oct 25, 2004	7.60	7.67	7.60	7.64
268	NASDAQ	ONEQ	Fri, Oct 22, 2004	7.80	7.80	7.64	7.65
267	NASDAQ	ONEQ	Thu, Oct 21, 2004	7.73	7.81	7.71	7.80
266	NASDAQ	ONEQ	Wed, Oct 20, 2004	7.68	7.72	7.62	7.71
265	NASDAQ	ONEQ	Tue, Oct 19, 2004	7.79	7.79	7.67	7.67
264	NASDAQ	ONEQ	Mon, Oct 18, 2004	7.61	7.72	7.60	7.72
263	NASDAQ	ONEQ	Fri, Oct 15, 2004	7.61	7.68	7.57	7.63
262	NASDAQ	ONEQ	Thu, Oct 14, 2004	7.70	7.70	7.58	7.59
261	NASDAQ	ONEQ	Wed, Oct 13, 2004	7.74	7.77	7.63	7.66
260	NASDAQ	ONEQ	Tue, Oct 12, 2004	7.64	7.70	7.59	7.68
259	NASDAQ	ONEQ	Mon, Oct 11, 2004	7.70	7.71	7.66	7.70
258	NASDAQ	ONEQ	Fri, Oct 8, 2004	7.75	7.78	7.65	7.67
257	NASDAQ	ONEQ	Thu, Oct 7, 2004	7.86	7.86	7.77	7.77
256	NASDAQ	ONEQ	Wed, Oct 6, 2004	7.80	7.86	7.77	7.86
255	NASDAQ	ONEQ	Tue, Oct 5, 2004	7.79	7.83	7.77	7.80
254	NASDAQ	ONEQ	Mon, Oct 4, 2004	7.81	7.85	7.78	7.80
253	NASDAQ	ONEQ	Fri, Oct 1, 2004	7.61	7.75	7.61	7.75
252	NASDAQ	ONEQ	Thu, Sep 30, 2004	7.56	7.60	7.53	7.56
251	NASDAQ	ONEQ	Wed, Sep 29, 2004	7.47	7.56	7.45	7.56
250	NASDAQ	ONEQ	Tue, Sep 28, 2004	7.43	7.48	7.39	7.47
249	NASDAQ	ONEQ	Mon, Sep 27, 2004	7.45	7.47	7.41	7.42
248	NASDAQ	ONEQ	Fri, Sep 24, 2004	7.54	7.57	7.50	7.50
247	NASDAQ	ONEQ	Thu, Sep 23, 2004	7.54	7.56	7.51	7.54
246	NASDAQ	ONEQ	Wed, Sep 22, 2004	7.62	7.62	7.52	7.53
245	NASDAQ	ONEQ	Tue, Sep 21, 2004	7.69	7.69	7.60	7.67
244	NASDAQ	ONEQ	Mon, Sep 20, 2004	7.60	7.68	7.59	7.63
243	NASDAQ	ONEQ	Fri, Sep 17, 2004	7.63	7.64	7.58	7.62
242	NASDAQ	ONEQ	Thu, Sep 16, 2004	7.60	7.65	7.59	7.61
241	NASDAQ	ONEQ	Wed, Sep 15, 2004	7.65	7.65	7.56	7.57
240	NASDAQ	ONEQ	Tue, Sep 14, 2004	7.61	7.66	7.59	7.66
239	NASDAQ	ONEQ	Mon, Sep 13, 2004	7.59	7.67	7.58	7.62
238	NASDAQ	ONEQ	Fri, Sep 10, 2004	7.50	7.57	7.33	7.57
237	NASDAQ	ONEQ	Thu, Sep 9, 2004	7.40	7.48	7.38	7.47
236	NASDAQ	ONEQ	Wed, Sep 8, 2004	7.42	7.48	7.39	7.39
235	NASDAQ	ONEQ	Tue, Sep 7, 2004	7.44	7.50	7.37	7.42
234	NASDAQ	ONEQ	Fri, Sep 3, 2004	7.41	7.46	7.35	7.38
233	NASDAQ	ONEQ	Thu, Sep 2, 2004	7.37	7.50	7.37	7.49
232	NASDAQ	ONEQ	Wed, Sep 1, 2004	7.37	7.43	7.31	7.38
231	NASDAQ	ONEQ	Tue, Aug 31, 2004	7.35	7.35	7.26	7.33
230	NASDAQ	ONEQ	Mon, Aug 30, 2004	7.41	7.44	7.34	7.34
229	NASDAQ	ONEQ	Fri, Aug 27, 2004	7.40	7.46	7.40	7.44
228	NASDAQ	ONEQ	Thu, Aug 26, 2004	7.41	7.44	7.39	7.40
227	NASDAQ	ONEQ	Wed, Aug 25, 2004	7.31	7.44	7.25	7.43
226	NASDAQ	ONEQ	Tue, Aug 24, 2004	7.40	7.40	7.30	7.33
225	NASDAQ	ONEQ	Mon, Aug 23, 2004	7.38	7.38	7.33	7.35
224	NASDAQ	ONEQ	Fri, Aug 20, 2004	7.26	7.36	7.26	7.34
223	NASDAQ	ONEQ	Thu, Aug 19, 2004	7.26	7.32	7.24	7.26
222	NASDAQ	ONEQ	Wed, Aug 18, 2004	7.15	7.32	7.11	7.32
221	NASDAQ	ONEQ	Tue, Aug 17, 2004	7.13	7.21	7.13	7.16
220	NASDAQ	ONEQ	Mon, Aug 16, 2004	7.07	7.15	7.05	7.12
219	NASDAQ	ONEQ	Fri, Aug 13, 2004	6.97	7.09	6.97	7.02
218	NASDAQ	ONEQ	Thu, Aug 12, 2004	7.06	7.08	6.99	7.00
217	NASDAQ	ONEQ	Wed, Aug 11, 2004	7.14	7.14	7.02	7.11
216	NASDAQ	ONEQ	Tue, Aug 10, 2004	7.11	7.20	7.09	7.20
215	NASDAQ	ONEQ	Mon, Aug 9, 2004	7.17	7.17	7.08	7.08
214	NASDAQ	ONEQ	Fri, Aug 6, 2004	7.25	7.25	7.08	7.10
213	NASDAQ	ONEQ	Thu, Aug 5, 2004	7.52	7.53	7.26	7.27
212	NASDAQ	ONEQ	Wed, Aug 4, 2004	7.42	7.44	7.35	7.40
211	NASDAQ	ONEQ	Tue, Aug 3, 2004	7.53	7.53	7.42	7.42
210	NASDAQ	ONEQ	Mon, Aug 2, 2004	7.50	7.58	7.42	7.54
209	NASDAQ	ONEQ	Fri, Jul 30, 2004	7.50	7.57	7.48	7.53
208	NASDAQ	ONEQ	Thu, Jul 29, 2004	7.49	7.53	7.42	7.52
207	NASDAQ	ONEQ	Wed, Jul 28, 2004	7.49	7.49	7.32	7.42
206	NASDAQ	ONEQ	Tue, Jul 27, 2004	7.36	7.48	7.36	7.46
205	NASDAQ	ONEQ	Mon, Jul 26, 2004	7.39	7.42	7.29	7.34
204	NASDAQ	ONEQ	Fri, Jul 23, 2004	7.42	7.47	7.36	7.38
203	NASDAQ	ONEQ	Thu, Jul 22, 2004	7.57	7.60	7.39	7.53
202	NASDAQ	ONEQ	Wed, Jul 21, 2004	7.71	7.72	7.48	7.49
201	NASDAQ	ONEQ	Tue, Jul 20, 2004	7.53	7.65	7.53	7.65
200	NASDAQ	ONEQ	Mon, Jul 19, 2004	7.58	7.58	7.45	7.53
199	NASDAQ	ONEQ	Fri, Jul 16, 2004	7.66	7.67	7.52	7.52
198	NASDAQ	ONEQ	Thu, Jul 15, 2004	7.71	7.71	7.62	7.63
197	NASDAQ	ONEQ	Wed, Jul 14, 2004	7.65	7.73	7.62	7.65
196	NASDAQ	ONEQ	Tue, Jul 13, 2004	7.74	7.76	7.70	7.72
195	NASDAQ	ONEQ	Mon, Jul 12, 2004	7.73	7.75	7.67	7.73
194	NASDAQ	ONEQ	Fri, Jul 9, 2004	7.73	7.80	7.73	7.77
193	NASDAQ	ONEQ	Thu, Jul 8, 2004	7.79	7.83	7.72	7.72
192	NASDAQ	ONEQ	Wed, Jul 7, 2004	7.87	7.89	7.83	7.85
191	NASDAQ	ONEQ	Tue, Jul 6, 2004	7.98	7.99	7.82	7.85
190	NASDAQ	ONEQ	Fri, Jul 2, 2004	8.07	8.07	7.97	8.00
189	NASDAQ	ONEQ	Thu, Jul 1, 2004	8.15	8.15	8.01	8.05
188	NASDAQ	ONEQ	Wed, Jun 30, 2004	8.17	8.21	8.12	8.18
187	NASDAQ	ONEQ	Tue, Jun 29, 2004	8.07	8.13	8.07	8.13
186	NASDAQ	ONEQ	Mon, Jun 28, 2004	8.12	8.19	8.04	8.06
185	NASDAQ	ONEQ	Fri, Jun 25, 2004	8.06	8.12	8.05	8.10
184	NASDAQ	ONEQ	Thu, Jun 24, 2004	8.11	8.11	8.03	8.06
183	NASDAQ	ONEQ	Wed, Jun 23, 2004	7.98	8.08	7.92	8.08
182	NASDAQ	ONEQ	Tue, Jun 22, 2004	7.88	7.96	7.84	7.96
181	NASDAQ	ONEQ	Mon, Jun 21, 2004	7.99	8.00	7.88	7.88
180	NASDAQ	ONEQ	Fri, Jun 18, 2004	7.91	7.98	7.87	7.92
179	NASDAQ	ONEQ	Thu, Jun 17, 2004	7.94	7.94	7.88	7.91
178	NASDAQ	ONEQ	Wed, Jun 16, 2004	7.98	7.98	7.92	7.97
177	NASDAQ	ONEQ	Tue, Jun 15, 2004	7.92	8.01	7.92	7.96
176	NASDAQ	ONEQ	Mon, Jun 14, 2004	7.91	7.96	7.84	7.86
175	NASDAQ	ONEQ	Thu, Jun 10, 2004	8.03	8.03	7.94	7.97
174	NASDAQ	ONEQ	Wed, Jun 9, 2004	8.14	8.14	7.94	7.94
173	NASDAQ	ONEQ	Tue, Jun 8, 2004	8.10	8.10	8.00	8.08
172	NASDAQ	ONEQ	Mon, Jun 7, 2004	7.95	8.06	7.94	8.06
171	NASDAQ	ONEQ	Fri, Jun 4, 2004	7.95	7.97	7.89	7.90
170	NASDAQ	ONEQ	Thu, Jun 3, 2004	7.97	7.97	7.82	7.82
169	NASDAQ	ONEQ	Wed, Jun 2, 2004	7.99	8.00	7.90	7.95
168	NASDAQ	ONEQ	Tue, Jun 1, 2004	7.86	7.96	7.86	7.95
167	NASDAQ	ONEQ	Fri, May 28, 2004	7.92	7.95	7.88	7.94
166	NASDAQ	ONEQ	Thu, May 27, 2004	7.87	7.95	7.85	7.92
165	NASDAQ	ONEQ	Wed, May 26, 2004	7.80	7.89	7.80	7.89
164	NASDAQ	ONEQ	Tue, May 25, 2004	7.61	7.86	7.61	7.85
163	NASDAQ	ONEQ	Mon, May 24, 2004	7.75	7.76	7.64	7.68
162	NASDAQ	ONEQ	Fri, May 21, 2004	7.58	7.66	7.58	7.63
161	NASDAQ	ONEQ	Thu, May 20, 2004	7.59	7.63	7.54	7.58
160	NASDAQ	ONEQ	Wed, May 19, 2004	7.69	7.73	7.57	7.58
159	NASDAQ	ONEQ	Tue, May 18, 2004	7.62	7.62	7.54	7.58
158	NASDAQ	ONEQ	Mon, May 17, 2004	7.58	7.58	7.43	7.49
157	NASDAQ	ONEQ	Fri, May 14, 2004	7.66	7.68	7.55	7.59
156	NASDAQ	ONEQ	Thu, May 13, 2004	7.65	7.74	7.63	7.70
155	NASDAQ	ONEQ	Wed, May 12, 2004	7.70	7.70	7.50	7.68
154	NASDAQ	ONEQ	Tue, May 11, 2004	7.65	7.71	7.61	7.70
153	NASDAQ	ONEQ	Mon, May 10, 2004	7.60	7.61	7.50	7.57
152	NASDAQ	ONEQ	Fri, May 7, 2004	7.72	7.81	7.64	7.64
151	NASDAQ	ONEQ	Thu, May 6, 2004	7.79	7.79	7.66	7.73
150	NASDAQ	ONEQ	Wed, May 5, 2004	7.80	7.85	7.79	7.82
149	NASDAQ	ONEQ	Tue, May 4, 2004	7.76	7.86	7.71	7.79
148	NASDAQ	ONEQ	Mon, May 3, 2004	7.68	7.80	7.66	7.75
147	NASDAQ	ONEQ	Fri, Apr 30, 2004	7.84	7.84	7.65	7.65
146	NASDAQ	ONEQ	Thu, Apr 29, 2004	8.01	8.01	7.76	7.82
145	NASDAQ	ONEQ	Wed, Apr 28, 2004	8.08	8.12	7.91	7.92
144	NASDAQ	ONEQ	Tue, Apr 27, 2004	8.19	8.19	8.08	8.11
143	NASDAQ	ONEQ	Mon, Apr 26, 2004	8.20	8.22	8.10	8.11
142	NASDAQ	ONEQ	Fri, Apr 23, 2004	8.13	8.18	8.10	8.16
141	NASDAQ	ONEQ	Thu, Apr 22, 2004	7.92	8.15	7.92	8.10
140	NASDAQ	ONEQ	Wed, Apr 21, 2004	7.90	7.98	7.87	7.96
139	NASDAQ	ONEQ	Tue, Apr 20, 2004	8.08	8.13	7.89	7.89
138	NASDAQ	ONEQ	Mon, Apr 19, 2004	8.01	8.07	7.94	8.05
137	NASDAQ	ONEQ	Fri, Apr 16, 2004	7.91	8.01	7.83	7.97
136	NASDAQ	ONEQ	Thu, Apr 15, 2004	8.09	8.10	7.92	7.99
135	NASDAQ	ONEQ	Wed, Apr 14, 2004	8.06	8.14	8.03	8.07
134	NASDAQ	ONEQ	Tue, Apr 13, 2004	8.30	8.30	8.07	8.09
133	NASDAQ	ONEQ	Mon, Apr 12, 2004	8.24	8.29	8.16	8.23
132	NASDAQ	ONEQ	Thu, Apr 8, 2004	8.32	8.32	8.16	8.20
131	NASDAQ	ONEQ	Wed, Apr 7, 2004	8.14	8.22	8.12	8.17
130	NASDAQ	ONEQ	Tue, Apr 6, 2004	8.25	8.25	8.19	8.21
129	NASDAQ	ONEQ	Mon, Apr 5, 2004	8.25	8.28	8.18	8.28
128	NASDAQ	ONEQ	Fri, Apr 2, 2004	8.15	8.20	8.13	8.20
127	NASDAQ	ONEQ	Thu, Apr 1, 2004	8.01	8.05	7.96	8.02
126	NASDAQ	ONEQ	Wed, Mar 31, 2004	8.01	8.02	7.91	7.95
125	NASDAQ	ONEQ	Tue, Mar 30, 2004	7.91	7.97	7.88	7.97
124	NASDAQ	ONEQ	Mon, Mar 29, 2004	7.86	7.96	7.86	7.95
123	NASDAQ	ONEQ	Fri, Mar 26, 2004	7.84	7.88	7.81	7.82
122	NASDAQ	ONEQ	Thu, Mar 25, 2004	7.66	7.84	7.62	7.83
121	NASDAQ	ONEQ	Wed, Mar 24, 2004	7.57	7.67	7.55	7.62
120	NASDAQ	ONEQ	Tue, Mar 23, 2004	7.66	7.69	7.57	7.60
119	NASDAQ	ONEQ	Mon, Mar 22, 2004	7.73	7.74	7.56	7.62
118	NASDAQ	ONEQ	Fri, Mar 19, 2004	7.84	7.87	7.74	7.75
117	NASDAQ	ONEQ	Thu, Mar 18, 2004	7.80	7.87	7.74	7.83
116	NASDAQ	ONEQ	Wed, Mar 17, 2004	7.83	7.90	7.82	7.89
115	NASDAQ	ONEQ	Tue, Mar 16, 2004	7.83	7.83	7.68	7.76
114	NASDAQ	ONEQ	Mon, Mar 15, 2004	7.83	7.88	7.73	7.74
113	NASDAQ	ONEQ	Fri, Mar 12, 2004	7.78	7.91	7.77	7.91
112	NASDAQ	ONEQ	Thu, Mar 11, 2004	7.81	7.91	7.76	7.76
111	NASDAQ	ONEQ	Wed, Mar 10, 2004	7.94	8.04	7.83	7.85
110	NASDAQ	ONEQ	Tue, Mar 9, 2004	8.03	8.03	7.92	7.96
109	NASDAQ	ONEQ	Mon, Mar 8, 2004	8.21	8.21	8.02	8.02
108	NASDAQ	ONEQ	Fri, Mar 5, 2004	8.16	8.25	8.11	8.17
107	NASDAQ	ONEQ	Thu, Mar 4, 2004	8.12	8.20	8.10	8.20
106	NASDAQ	ONEQ	Wed, Mar 3, 2004	8.13	8.13	8.06	8.12
105	NASDAQ	ONEQ	Tue, Mar 2, 2004	8.19	8.24	8.14	8.14
104	NASDAQ	ONEQ	Mon, Mar 1, 2004	8.11	8.21	8.09	8.20
103	NASDAQ	ONEQ	Fri, Feb 27, 2004	8.15	8.16	8.02	8.09
102	NASDAQ	ONEQ	Thu, Feb 26, 2004	8.06	8.13	8.03	8.11
101	NASDAQ	ONEQ	Wed, Feb 25, 2004	8.01	8.08	7.96	8.07
100	NASDAQ	ONEQ	Tue, Feb 24, 2004	7.98	8.05	7.94	8.01
99	NASDAQ	ONEQ	Mon, Feb 23, 2004	8.15	8.16	7.98	8.01
98	NASDAQ	ONEQ	Fri, Feb 20, 2004	8.11	8.18	8.06	8.14
97	NASDAQ	ONEQ	Thu, Feb 19, 2004	8.33	8.37	8.17	8.17
96	NASDAQ	ONEQ	Wed, Feb 18, 2004	8.32	8.33	8.27	8.28
95	NASDAQ	ONEQ	Tue, Feb 17, 2004	8.29	8.36	8.22	8.30
94	NASDAQ	ONEQ	Fri, Feb 13, 2004	8.36	8.36	8.18	8.20
93	NASDAQ	ONEQ	Thu, Feb 12, 2004	8.36	8.36	8.25	8.27
92	NASDAQ	ONEQ	Wed, Feb 11, 2004	8.27	8.34	8.24	8.33
91	NASDAQ	ONEQ	Tue, Feb 10, 2004	8.22	8.29	8.22	8.27
90	NASDAQ	ONEQ	Mon, Feb 9, 2004	8.26	8.28	8.22	8.23
89	NASDAQ	ONEQ	Fri, Feb 6, 2004	8.07	8.24	8.07	8.23
88	NASDAQ	ONEQ	Thu, Feb 5, 2004	8.07	8.10	8.03	8.07
87	NASDAQ	ONEQ	Wed, Feb 4, 2004	8.17	8.17	8.03	8.03
86	NASDAQ	ONEQ	Tue, Feb 3, 2004	8.25	8.27	8.20	8.24
85	NASDAQ	ONEQ	Mon, Feb 2, 2004	8.33	8.33	8.19	8.22
84	NASDAQ	ONEQ	Fri, Jan 30, 2004	8.27	8.34	8.22	8.23
83	NASDAQ	ONEQ	Thu, Jan 29, 2004	8.27	8.33	8.15	8.25
82	NASDAQ	ONEQ	Wed, Jan 28, 2004	8.53	8.60	8.27	8.30
81	NASDAQ	ONEQ	Tue, Jan 27, 2004	8.51	8.60	8.45	8.45
80	NASDAQ	ONEQ	Mon, Jan 26, 2004	8.44	8.59	8.44	8.59
79	NASDAQ	ONEQ	Fri, Jan 23, 2004	8.51	8.58	8.42	8.47
78	NASDAQ	ONEQ	Thu, Jan 22, 2004	8.50	8.60	8.47	8.47
77	NASDAQ	ONEQ	Wed, Jan 21, 2004	8.61	8.62	8.47	8.54
76	NASDAQ	ONEQ	Tue, Jan 20, 2004	8.59	8.59	8.51	8.59
75	NASDAQ	ONEQ	Fri, Jan 16, 2004	8.48	8.55	8.46	8.55
74	NASDAQ	ONEQ	Thu, Jan 15, 2004	8.43	8.47	8.30	8.42
73	NASDAQ	ONEQ	Wed, Jan 14, 2004	8.41	8.43	8.37	8.42
72	NASDAQ	ONEQ	Tue, Jan 13, 2004	8.45	8.46	8.31	8.37
71	NASDAQ	ONEQ	Mon, Jan 12, 2004	8.39	8.45	8.33	8.45
70	NASDAQ	ONEQ	Fri, Jan 9, 2004	8.34	8.45	8.31	8.34
69	NASDAQ	ONEQ	Thu, Jan 8, 2004	8.35	8.38	8.30	8.37
68	NASDAQ	ONEQ	Wed, Jan 7, 2004	8.23	8.30	8.18	8.29
67	NASDAQ	ONEQ	Tue, Jan 6, 2004	8.19	8.25	8.15	8.23
66	NASDAQ	ONEQ	Mon, Jan 5, 2004	8.06	8.18	8.06	8.18
65	NASDAQ	ONEQ	Fri, Jan 2, 2004	8.06	8.08	7.99	8.01
64	NASDAQ	ONEQ	Wed, Dec 31, 2003	8.05	8.06	7.98	7.98
63	NASDAQ	ONEQ	Tue, Dec 30, 2003	8.05	8.05	7.99	8.02
62	NASDAQ	ONEQ	Mon, Dec 29, 2003	7.90	8.02	7.90	8.02
61	NASDAQ	ONEQ	Fri, Dec 26, 2003	7.85	7.93	7.85	7.88
60	NASDAQ	ONEQ	Wed, Dec 24, 2003	7.88	7.89	7.84	7.87
59	NASDAQ	ONEQ	Tue, Dec 23, 2003	7.81	7.88	7.80	7.88
58	NASDAQ	ONEQ	Mon, Dec 22, 2003	7.77	7.82	7.76	7.81
57	NASDAQ	ONEQ	Fri, Dec 19, 2003	7.83	7.83	7.76	7.79
56	NASDAQ	ONEQ	Thu, Dec 18, 2003	7.71	7.83	7.70	7.81
55	NASDAQ	ONEQ	Wed, Dec 17, 2003	7.68	7.71	7.63	7.68
54	NASDAQ	ONEQ	Tue, Dec 16, 2003	7.67	7.71	7.60	7.70
53	NASDAQ	ONEQ	Mon, Dec 15, 2003	7.95	8.00	7.68	7.68
52	NASDAQ	ONEQ	Fri, Dec 12, 2003	7.80	7.80	7.73	7.80
51	NASDAQ	ONEQ	Thu, Dec 11, 2003	7.64	7.79	7.62	7.76
50	NASDAQ	ONEQ	Wed, Dec 10, 2003	7.64	7.66	7.55	7.61
49	NASDAQ	ONEQ	Tue, Dec 9, 2003	7.82	7.84	7.62	7.62
48	NASDAQ	ONEQ	Mon, Dec 8, 2003	7.74	7.79	7.70	7.78
47	NASDAQ	ONEQ	Fri, Dec 5, 2003	7.80	7.84	7.74	7.76
46	NASDAQ	ONEQ	Thu, Dec 4, 2003	7.85	7.89	7.77	7.88
45	NASDAQ	ONEQ	Wed, Dec 3, 2003	7.97	8.01	7.85	7.85
44	NASDAQ	ONEQ	Tue, Dec 2, 2003	7.94	7.99	7.91	7.92
43	NASDAQ	ONEQ	Mon, Dec 1, 2003	7.87	7.96	7.87	7.95
42	NASDAQ	ONEQ	Fri, Nov 28, 2003	7.82	7.86	7.81	7.83
41	NASDAQ	ONEQ	Wed, Nov 26, 2003	7.84	7.85	7.73	7.82
40	NASDAQ	ONEQ	Tue, Nov 25, 2003	7.80	7.83	7.77	7.78
39	NASDAQ	ONEQ	Mon, Nov 24, 2003	7.65	7.79	7.65	7.79
38	NASDAQ	ONEQ	Fri, Nov 21, 2003	7.56	7.59	7.50	7.57
37	NASDAQ	ONEQ	Thu, Nov 20, 2003	7.62	7.67	7.52	7.53
36	NASDAQ	ONEQ	Wed, Nov 19, 2003	7.53	7.61	7.51	7.60
35	NASDAQ	ONEQ	Tue, Nov 18, 2003	7.67	7.70	7.53	7.53
34	NASDAQ	ONEQ	Mon, Nov 17, 2003	7.71	7.71	7.56	7.63
33	NASDAQ	ONEQ	Fri, Nov 14, 2003	7.86	7.91	7.72	7.72
32	NASDAQ	ONEQ	Thu, Nov 13, 2003	7.87	7.89	7.83	7.87
31	NASDAQ	ONEQ	Wed, Nov 12, 2003	7.74	7.89	7.74	7.89
30	NASDAQ	ONEQ	Tue, Nov 11, 2003	7.79	7.79	7.69	7.72
29	NASDAQ	ONEQ	Mon, Nov 10, 2003	7.88	7.89	7.76	7.76
28	NASDAQ	ONEQ	Fri, Nov 7, 2003	7.92	7.97	7.88	7.89
27	NASDAQ	ONEQ	Thu, Nov 6, 2003	7.87	7.92	7.81	7.90
26	NASDAQ	ONEQ	Wed, Nov 5, 2003	7.83	7.87	7.75	7.85
25	NASDAQ	ONEQ	Tue, Nov 4, 2003	7.86	7.89	7.82	7.84
24	NASDAQ	ONEQ	Mon, Nov 3, 2003	7.76	7.88	7.76	7.87
23	NASDAQ	ONEQ	Fri, Oct 31, 2003	7.77	7.78	7.71	7.73
22	NASDAQ	ONEQ	Thu, Oct 30, 2003	7.84	7.84	7.72	7.74
21	NASDAQ	ONEQ	Wed, Oct 29, 2003	7.70	7.76	7.70	7.75
20	NASDAQ	ONEQ	Tue, Oct 28, 2003	7.55	7.73	7.55	7.72
19	NASDAQ	ONEQ	Mon, Oct 27, 2003	7.50	7.57	7.49	7.52
18	NASDAQ	ONEQ	Fri, Oct 24, 2003	7.46	7.47	7.36	7.46
17	NASDAQ	ONEQ	Thu, Oct 23, 2003	7.53	7.58	7.48	7.55
16	NASDAQ	ONEQ	Wed, Oct 22, 2003	7.69	7.72	7.58	7.60
15	NASDAQ	ONEQ	Tue, Oct 21, 2003	7.72	7.78	7.70	7.76
14	NASDAQ	ONEQ	Mon, Oct 20, 2003	7.67	7.70	7.62	7.70
13	NASDAQ	ONEQ	Fri, Oct 17, 2003	7.79	7.81	7.64	7.65
12	NASDAQ	ONEQ	Thu, Oct 16, 2003	7.75	7.82	7.72	7.80
11	NASDAQ	ONEQ	Wed, Oct 15, 2003	7.86	7.88	7.74	7.76
10	NASDAQ	ONEQ	Tue, Oct 14, 2003	7.73	7.78	7.70	7.78
9	NASDAQ	ONEQ	Mon, Oct 13, 2003	7.69	7.78	7.69	7.74
8	NASDAQ	ONEQ	Fri, Oct 10, 2003	7.66	7.70	7.62	7.67
7	NASDAQ	ONEQ	Thu, Oct 9, 2003	7.68	7.76	7.60	7.64
6	NASDAQ	ONEQ	Wed, Oct 8, 2003	7.67	7.67	7.56	7.59
5	NASDAQ	ONEQ	Tue, Oct 7, 2003	7.54	7.64	7.52	7.64
4	NASDAQ	ONEQ	Mon, Oct 6, 2003	7.52	7.59	7.50	7.58
3	NASDAQ	ONEQ	Fri, Oct 3, 2003	7.48	7.58	7.47	7.52
2	NASDAQ	ONEQ	Thu, Oct 2, 2003	7.32	7.37	7.28	7.35
1	NASDAQ	ONEQ	Wed, Oct 1, 2003	7.18	7.33	7.18	7.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity Nasdaq Composite Index ETF NASDAQ:ONEQ 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