Office Properties Income Trust NASDAQ:OPI Historical Prices

Below are the 3713 trading days of historical prices for OPI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3713	NASDAQ	OPI	Mon, Mar 4, 2024	2.50	2.50	2.22	2.40
3712	NASDAQ	OPI	Fri, Mar 1, 2024	2.66	2.66	2.45	2.47
3711	NASDAQ	OPI	Thu, Feb 29, 2024	2.76	2.87	2.63	2.67
3710	NASDAQ	OPI	Wed, Feb 28, 2024	2.85	2.85	2.70	2.70
3709	NASDAQ	OPI	Tue, Feb 27, 2024	2.89	3.05	2.86	2.86
3708	NASDAQ	OPI	Mon, Feb 26, 2024	3.02	3.04	2.78	2.85
3707	NASDAQ	OPI	Fri, Feb 23, 2024	3.20	3.20	3.04	3.04
3706	NASDAQ	OPI	Thu, Feb 22, 2024	3.20	3.30	3.14	3.18
3705	NASDAQ	OPI	Wed, Feb 21, 2024	3.47	3.48	3.20	3.23
3704	NASDAQ	OPI	Tue, Feb 20, 2024	3.73	3.73	3.38	3.43
3703	NASDAQ	OPI	Fri, Feb 16, 2024	3.88	3.95	3.71	3.77
3702	NASDAQ	OPI	Thu, Feb 15, 2024	3.83	4.03	3.83	4.00
3701	NASDAQ	OPI	Wed, Feb 14, 2024	3.88	3.98	3.80	3.82
3700	NASDAQ	OPI	Tue, Feb 13, 2024	3.88	3.88	3.70	3.87
3699	NASDAQ	OPI	Mon, Feb 12, 2024	3.85	4.06	3.82	4.03
3698	NASDAQ	OPI	Fri, Feb 9, 2024	3.81	3.91	3.71	3.85
3697	NASDAQ	OPI	Thu, Feb 8, 2024	3.60	3.83	3.60	3.80
3696	NASDAQ	OPI	Wed, Feb 7, 2024	3.61	3.67	3.57	3.65
3695	NASDAQ	OPI	Tue, Feb 6, 2024	3.59	3.69	3.58	3.60
3694	NASDAQ	OPI	Mon, Feb 5, 2024	3.59	3.67	3.50	3.63
3693	NASDAQ	OPI	Fri, Feb 2, 2024	3.62	3.69	3.54	3.61
3692	NASDAQ	OPI	Thu, Feb 1, 2024	3.68	3.77	3.57	3.68
3691	NASDAQ	OPI	Wed, Jan 31, 2024	3.81	3.83	3.63	3.67
3690	NASDAQ	OPI	Tue, Jan 30, 2024	3.70	3.93	3.68	3.84
3689	NASDAQ	OPI	Mon, Jan 29, 2024	3.68	3.75	3.60	3.68
3688	NASDAQ	OPI	Fri, Jan 26, 2024	3.71	3.84	3.62	3.67
3687	NASDAQ	OPI	Thu, Jan 25, 2024	3.52	3.71	3.52	3.71
3686	NASDAQ	OPI	Wed, Jan 24, 2024	3.60	3.66	3.48	3.52
3685	NASDAQ	OPI	Tue, Jan 23, 2024	3.64	3.75	3.59	3.60
3684	NASDAQ	OPI	Mon, Jan 22, 2024	3.57	3.64	3.48	3.61
3683	NASDAQ	OPI	Fri, Jan 19, 2024	3.63	3.63	3.46	3.54
3682	NASDAQ	OPI	Thu, Jan 18, 2024	3.64	3.71	3.51	3.63
3681	NASDAQ	OPI	Wed, Jan 17, 2024	3.46	3.71	3.38	3.65
3680	NASDAQ	OPI	Tue, Jan 16, 2024	3.65	3.70	3.51	3.53
3679	NASDAQ	OPI	Fri, Jan 12, 2024	3.79	4.03	3.63	3.70
3678	NASDAQ	OPI	Thu, Jan 11, 2024	4.73	4.80	3.59	3.87
3677	NASDAQ	OPI	Wed, Jan 10, 2024	6.01	6.24	5.96	6.20
3676	NASDAQ	OPI	Tue, Jan 9, 2024	6.30	6.30	6.01	6.03
3675	NASDAQ	OPI	Mon, Jan 8, 2024	6.72	6.76	6.36	6.37
3674	NASDAQ	OPI	Fri, Jan 5, 2024	6.68	6.95	6.50	6.77
3673	NASDAQ	OPI	Thu, Jan 4, 2024	6.91	7.04	6.76	6.76
3672	NASDAQ	OPI	Wed, Jan 3, 2024	7.00	7.12	6.76	6.95
3671	NASDAQ	OPI	Tue, Jan 2, 2024	7.28	7.40	7.07	7.12
3670	NASDAQ	OPI	Fri, Dec 29, 2023	7.47	7.47	7.27	7.32
3669	NASDAQ	OPI	Thu, Dec 28, 2023	7.20	7.53	7.11	7.49
3668	NASDAQ	OPI	Wed, Dec 27, 2023	7.18	7.38	7.07	7.24
3667	NASDAQ	OPI	Tue, Dec 26, 2023	6.96	7.19	6.72	7.19
3666	NASDAQ	OPI	Fri, Dec 22, 2023	6.87	7.03	6.59	6.69
3665	NASDAQ	OPI	Thu, Dec 21, 2023	7.00	7.05	6.68	6.78
3664	NASDAQ	OPI	Wed, Dec 20, 2023	6.87	7.16	6.79	6.88
3663	NASDAQ	OPI	Tue, Dec 19, 2023	6.38	7.08	6.34	6.96
3662	NASDAQ	OPI	Mon, Dec 18, 2023	6.69	6.70	6.30	6.30
3661	NASDAQ	OPI	Fri, Dec 15, 2023	6.84	6.88	6.58	6.69
3660	NASDAQ	OPI	Thu, Dec 14, 2023	6.46	6.88	6.46	6.79
3659	NASDAQ	OPI	Wed, Dec 13, 2023	5.90	6.42	5.72	6.35
3658	NASDAQ	OPI	Tue, Dec 12, 2023	6.17	6.17	5.90	5.91
3657	NASDAQ	OPI	Mon, Dec 11, 2023	6.25	6.27	6.15	6.16
3656	NASDAQ	OPI	Fri, Dec 8, 2023	6.23	6.33	6.09	6.27
3655	NASDAQ	OPI	Thu, Dec 7, 2023	6.18	6.28	6.13	6.25
3654	NASDAQ	OPI	Wed, Dec 6, 2023	6.16	6.38	6.11	6.17
3653	NASDAQ	OPI	Tue, Dec 5, 2023	6.18	6.18	6.04	6.11
3652	NASDAQ	OPI	Mon, Dec 4, 2023	6.19	6.26	6.02	6.20
3651	NASDAQ	OPI	Fri, Dec 1, 2023	5.55	6.33	5.43	6.27
3650	NASDAQ	OPI	Thu, Nov 30, 2023	5.66	5.75	5.57	5.58
3649	NASDAQ	OPI	Wed, Nov 29, 2023	5.54	5.86	5.54	5.65
3648	NASDAQ	OPI	Tue, Nov 28, 2023	5.23	5.52	5.17	5.48
3647	NASDAQ	OPI	Mon, Nov 27, 2023	5.20	5.29	5.12	5.24
3646	NASDAQ	OPI	Fri, Nov 24, 2023	5.17	5.26	5.11	5.24
3645	NASDAQ	OPI	Wed, Nov 22, 2023	5.07	5.17	5.00	5.17
3644	NASDAQ	OPI	Tue, Nov 21, 2023	5.21	5.21	5.01	5.01
3643	NASDAQ	OPI	Mon, Nov 20, 2023	5.36	5.37	5.16	5.30
3642	NASDAQ	OPI	Fri, Nov 17, 2023	5.44	5.47	5.17	5.32
3641	NASDAQ	OPI	Thu, Nov 16, 2023	5.38	5.39	5.18	5.32
3640	NASDAQ	OPI	Wed, Nov 15, 2023	5.39	5.55	5.30	5.38
3639	NASDAQ	OPI	Tue, Nov 14, 2023	5.00	5.43	5.00	5.35
3638	NASDAQ	OPI	Mon, Nov 13, 2023	4.77	4.84	4.56	4.79
3637	NASDAQ	OPI	Fri, Nov 10, 2023	4.82	4.88	4.69	4.82
3636	NASDAQ	OPI	Thu, Nov 9, 2023	5.08	5.10	4.66	4.75
3635	NASDAQ	OPI	Wed, Nov 8, 2023	5.17	5.19	4.86	5.03
3634	NASDAQ	OPI	Tue, Nov 7, 2023	5.32	5.37	5.07	5.14
3633	NASDAQ	OPI	Mon, Nov 6, 2023	5.47	5.50	5.23	5.36
3632	NASDAQ	OPI	Fri, Nov 3, 2023	5.17	5.56	5.16	5.48
3631	NASDAQ	OPI	Thu, Nov 2, 2023	4.55	5.06	4.55	5.04
3630	NASDAQ	OPI	Wed, Nov 1, 2023	4.47	4.54	4.33	4.47
3629	NASDAQ	OPI	Tue, Oct 31, 2023	4.38	4.52	4.30	4.49
3628	NASDAQ	OPI	Mon, Oct 30, 2023	4.19	4.33	4.08	4.23
3627	NASDAQ	OPI	Fri, Oct 27, 2023	4.26	4.30	4.10	4.12
3626	NASDAQ	OPI	Thu, Oct 26, 2023	4.18	4.33	4.06	4.21
3625	NASDAQ	OPI	Wed, Oct 25, 2023	4.23	4.25	4.11	4.19
3624	NASDAQ	OPI	Tue, Oct 24, 2023	4.14	4.35	4.11	4.22
3623	NASDAQ	OPI	Mon, Oct 23, 2023	4.14	4.28	4.05	4.09
3622	NASDAQ	OPI	Fri, Oct 20, 2023	4.34	4.39	4.12	4.15
3621	NASDAQ	OPI	Thu, Oct 19, 2023	4.75	4.87	4.45	4.59
3620	NASDAQ	OPI	Wed, Oct 18, 2023	4.91	4.94	4.71	4.76
3619	NASDAQ	OPI	Tue, Oct 17, 2023	4.73	4.84	4.65	4.83
3618	NASDAQ	OPI	Mon, Oct 16, 2023	4.53	4.76	4.52	4.72
3617	NASDAQ	OPI	Fri, Oct 13, 2023	4.52	4.64	4.39	4.45
3616	NASDAQ	OPI	Thu, Oct 12, 2023	4.45	4.52	4.23	4.46
3615	NASDAQ	OPI	Wed, Oct 11, 2023	4.35	4.56	4.35	4.46
3614	NASDAQ	OPI	Tue, Oct 10, 2023	4.13	4.38	4.13	4.31
3613	NASDAQ	OPI	Mon, Oct 9, 2023	3.89	4.14	3.86	4.13
3612	NASDAQ	OPI	Fri, Oct 6, 2023	3.96	3.96	3.76	3.90
3611	NASDAQ	OPI	Thu, Oct 5, 2023	3.94	4.01	3.84	3.96
3610	NASDAQ	OPI	Wed, Oct 4, 2023	3.90	4.06	3.79	3.95
3609	NASDAQ	OPI	Tue, Oct 3, 2023	3.99	3.99	3.75	3.85
3608	NASDAQ	OPI	Mon, Oct 2, 2023	4.10	4.15	3.89	3.99
3607	NASDAQ	OPI	Fri, Sep 29, 2023	4.31	4.49	4.07	4.10
3606	NASDAQ	OPI	Thu, Sep 28, 2023	4.21	4.32	4.05	4.25
3605	NASDAQ	OPI	Wed, Sep 27, 2023	4.66	4.66	4.18	4.19
3604	NASDAQ	OPI	Tue, Sep 26, 2023	4.83	4.87	4.60	4.65
3603	NASDAQ	OPI	Mon, Sep 25, 2023	5.06	5.10	4.84	4.85
3602	NASDAQ	OPI	Fri, Sep 22, 2023	5.23	5.29	5.10	5.11
3601	NASDAQ	OPI	Thu, Sep 21, 2023	5.55	5.56	5.17	5.22
3600	NASDAQ	OPI	Wed, Sep 20, 2023	5.85	5.96	5.60	5.60
3599	NASDAQ	OPI	Tue, Sep 19, 2023	5.80	6.01	5.77	5.79
3598	NASDAQ	OPI	Mon, Sep 18, 2023	6.11	6.16	5.77	5.79
3597	NASDAQ	OPI	Fri, Sep 15, 2023	5.99	6.10	5.85	6.05
3596	NASDAQ	OPI	Thu, Sep 14, 2023	5.90	6.22	5.85	6.17
3595	NASDAQ	OPI	Wed, Sep 13, 2023	5.82	6.04	5.65	5.76
3594	NASDAQ	OPI	Tue, Sep 12, 2023	5.93	5.96	5.78	5.82
3593	NASDAQ	OPI	Mon, Sep 11, 2023	5.94	5.94	5.94	5.94
3592	NASDAQ	OPI	Fri, Sep 8, 2023	5.82	5.92	5.65	5.89
3591	NASDAQ	OPI	Thu, Sep 7, 2023	6.19	6.19	5.81	5.85
3590	NASDAQ	OPI	Wed, Sep 6, 2023	6.52	6.52	6.06	6.20
3589	NASDAQ	OPI	Tue, Sep 5, 2023	7.21	7.26	6.25	6.48
3588	NASDAQ	OPI	Fri, Sep 1, 2023	7.46	7.54	7.30	7.33
3587	NASDAQ	OPI	Thu, Aug 31, 2023	7.60	7.66	7.38	7.40
3586	NASDAQ	OPI	Wed, Aug 30, 2023	7.56	7.69	7.47	7.59
3585	NASDAQ	OPI	Tue, Aug 29, 2023	7.25	7.65	7.19	7.60
3584	NASDAQ	OPI	Mon, Aug 28, 2023	6.98	7.28	6.94	7.24
3583	NASDAQ	OPI	Fri, Aug 25, 2023	7.12	7.22	6.84	6.91
3582	NASDAQ	OPI	Thu, Aug 24, 2023	7.10	7.31	7.09	7.09
3581	NASDAQ	OPI	Wed, Aug 23, 2023	6.85	7.12	6.79	7.12
3580	NASDAQ	OPI	Tue, Aug 22, 2023	6.83	6.94	6.77	6.83
3579	NASDAQ	OPI	Mon, Aug 21, 2023	6.90	6.91	6.68	6.78
3578	NASDAQ	OPI	Fri, Aug 18, 2023	6.95	7.10	6.86	6.89
3577	NASDAQ	OPI	Thu, Aug 17, 2023	6.92	7.21	6.92	7.05
3576	NASDAQ	OPI	Wed, Aug 16, 2023	7.11	7.17	6.91	6.92
3575	NASDAQ	OPI	Tue, Aug 15, 2023	7.34	7.34	7.04	7.09
3574	NASDAQ	OPI	Mon, Aug 14, 2023	7.49	7.52	7.34	7.41
3573	NASDAQ	OPI	Fri, Aug 11, 2023	7.41	7.60	7.40	7.58
3572	NASDAQ	OPI	Thu, Aug 10, 2023	7.55	7.75	7.47	7.48
3571	NASDAQ	OPI	Wed, Aug 9, 2023	7.72	7.74	7.47	7.57
3570	NASDAQ	OPI	Tue, Aug 8, 2023	7.96	7.96	7.60	7.72
3569	NASDAQ	OPI	Mon, Aug 7, 2023	7.48	8.11	7.45	8.10
3568	NASDAQ	OPI	Fri, Aug 4, 2023	7.38	7.54	7.36	7.43
3567	NASDAQ	OPI	Thu, Aug 3, 2023	7.30	7.43	7.19	7.38
3566	NASDAQ	OPI	Wed, Aug 2, 2023	7.28	7.40	7.19	7.37
3565	NASDAQ	OPI	Tue, Aug 1, 2023	7.61	7.61	7.33	7.35
3564	NASDAQ	OPI	Mon, Jul 31, 2023	7.50	7.78	7.50	7.70
3563	NASDAQ	OPI	Fri, Jul 28, 2023	7.50	7.65	7.43	7.51
3562	NASDAQ	OPI	Thu, Jul 27, 2023	7.95	8.02	7.35	7.42
3561	NASDAQ	OPI	Wed, Jul 26, 2023	7.71	7.92	7.71	7.82
3560	NASDAQ	OPI	Tue, Jul 25, 2023	7.90	7.91	7.62	7.67
3559	NASDAQ	OPI	Mon, Jul 24, 2023	7.71	7.97	7.70	7.90
3558	NASDAQ	OPI	Fri, Jul 21, 2023	7.92	7.99	7.68	7.73
3557	NASDAQ	OPI	Thu, Jul 20, 2023	8.60	8.60	8.16	8.30
3556	NASDAQ	OPI	Wed, Jul 19, 2023	8.35	8.80	8.35	8.61
3555	NASDAQ	OPI	Tue, Jul 18, 2023	8.15	8.70	8.15	8.20
3554	NASDAQ	OPI	Mon, Jul 17, 2023	8.11	8.16	7.94	8.12
3553	NASDAQ	OPI	Fri, Jul 14, 2023	8.16	8.19	7.99	8.11
3552	NASDAQ	OPI	Thu, Jul 13, 2023	7.98	8.16	7.92	8.14
3551	NASDAQ	OPI	Wed, Jul 12, 2023	8.12	8.31	7.94	7.97
3550	NASDAQ	OPI	Tue, Jul 11, 2023	7.91	8.05	7.84	8.03
3549	NASDAQ	OPI	Mon, Jul 10, 2023	7.84	7.93	7.70	7.86
3548	NASDAQ	OPI	Fri, Jul 7, 2023	7.61	8.03	7.61	7.90
3547	NASDAQ	OPI	Thu, Jul 6, 2023	7.80	7.80	7.41	7.64
3546	NASDAQ	OPI	Wed, Jul 5, 2023	7.91	8.09	7.75	7.80
3545	NASDAQ	OPI	Mon, Jul 3, 2023	7.67	7.90	7.66	7.87
3544	NASDAQ	OPI	Fri, Jun 30, 2023	8.01	8.07	7.58	7.70
3543	NASDAQ	OPI	Thu, Jun 29, 2023	7.80	7.95	7.71	7.95
3542	NASDAQ	OPI	Wed, Jun 28, 2023	8.17	8.17	7.72	7.79
3541	NASDAQ	OPI	Tue, Jun 27, 2023	7.92	8.27	7.79	8.17
3540	NASDAQ	OPI	Mon, Jun 26, 2023	7.14	7.98	7.14	7.92
3539	NASDAQ	OPI	Fri, Jun 23, 2023	7.29	7.41	7.08	7.15
3538	NASDAQ	OPI	Thu, Jun 22, 2023	7.80	7.84	7.31	7.40
3537	NASDAQ	OPI	Wed, Jun 21, 2023	7.82	7.87	7.66	7.84
3536	NASDAQ	OPI	Tue, Jun 20, 2023	8.21	8.21	7.82	7.86
3535	NASDAQ	OPI	Fri, Jun 16, 2023	8.21	8.25	7.88	8.22
3534	NASDAQ	OPI	Thu, Jun 15, 2023	7.78	8.16	7.75	8.16
3533	NASDAQ	OPI	Wed, Jun 14, 2023	7.93	8.11	7.76	7.84
3532	NASDAQ	OPI	Tue, Jun 13, 2023	7.97	8.21	7.80	7.90
3531	NASDAQ	OPI	Mon, Jun 12, 2023	7.84	8.19	7.73	7.90
3530	NASDAQ	OPI	Fri, Jun 9, 2023	8.17	8.17	7.72	7.89
3529	NASDAQ	OPI	Thu, Jun 8, 2023	8.22	8.22	7.82	8.06
3528	NASDAQ	OPI	Wed, Jun 7, 2023	7.80	8.43	7.77	8.23
3527	NASDAQ	OPI	Tue, Jun 6, 2023	7.46	7.77	7.36	7.72
3526	NASDAQ	OPI	Mon, Jun 5, 2023	7.69	7.70	7.45	7.46
3525	NASDAQ	OPI	Fri, Jun 2, 2023	7.22	7.74	7.18	7.70
3524	NASDAQ	OPI	Thu, Jun 1, 2023	7.28	7.29	6.94	7.05
3523	NASDAQ	OPI	Wed, May 31, 2023	7.33	7.41	7.18	7.24
3522	NASDAQ	OPI	Tue, May 30, 2023	6.87	7.37	6.87	7.34
3521	NASDAQ	OPI	Fri, May 26, 2023	6.66	6.94	6.55	6.92
3520	NASDAQ	OPI	Thu, May 25, 2023	6.68	6.84	6.61	6.75
3519	NASDAQ	OPI	Wed, May 24, 2023	7.02	7.10	6.71	6.73
3518	NASDAQ	OPI	Tue, May 23, 2023	6.90	7.61	6.89	7.09
3517	NASDAQ	OPI	Mon, May 22, 2023	6.60	6.92	6.57	6.85
3516	NASDAQ	OPI	Fri, May 19, 2023	6.68	6.85	6.52	6.59
3515	NASDAQ	OPI	Thu, May 18, 2023	6.53	6.66	6.44	6.59
3514	NASDAQ	OPI	Wed, May 17, 2023	5.98	6.54	5.95	6.54
3513	NASDAQ	OPI	Tue, May 16, 2023	6.02	6.15	5.93	5.95
3512	NASDAQ	OPI	Mon, May 15, 2023	6.18	6.23	5.96	6.04
3511	NASDAQ	OPI	Fri, May 12, 2023	6.23	6.28	6.05	6.21
3510	NASDAQ	OPI	Thu, May 11, 2023	6.10	6.23	5.98	6.21
3509	NASDAQ	OPI	Wed, May 10, 2023	6.41	6.45	6.15	6.18
3508	NASDAQ	OPI	Tue, May 9, 2023	6.25	6.39	6.12	6.29
3507	NASDAQ	OPI	Mon, May 8, 2023	6.56	6.58	6.25	6.35
3506	NASDAQ	OPI	Fri, May 5, 2023	6.40	6.58	6.25	6.52
3505	NASDAQ	OPI	Thu, May 4, 2023	5.97	6.30	5.91	6.29
3504	NASDAQ	OPI	Wed, May 3, 2023	5.98	6.36	5.93	6.10
3503	NASDAQ	OPI	Tue, May 2, 2023	6.17	6.25	5.86	5.97
3502	NASDAQ	OPI	Mon, May 1, 2023	6.51	6.54	6.11	6.20
3501	NASDAQ	OPI	Fri, Apr 28, 2023	6.53	6.93	6.45	6.52
3500	NASDAQ	OPI	Thu, Apr 27, 2023	6.51	6.77	6.36	6.50
3499	NASDAQ	OPI	Wed, Apr 26, 2023	6.52	6.67	6.42	6.54
3498	NASDAQ	OPI	Tue, Apr 25, 2023	6.81	6.88	6.53	6.55
3497	NASDAQ	OPI	Mon, Apr 24, 2023	6.94	7.03	6.79	6.93
3496	NASDAQ	OPI	Fri, Apr 21, 2023	7.10	7.14	6.77	6.94
3495	NASDAQ	OPI	Thu, Apr 20, 2023	7.51	7.61	7.28	7.32
3494	NASDAQ	OPI	Wed, Apr 19, 2023	7.30	7.67	7.20	7.64
3493	NASDAQ	OPI	Tue, Apr 18, 2023	7.73	7.74	7.21	7.36
3492	NASDAQ	OPI	Mon, Apr 17, 2023	7.80	7.85	7.38	7.67
3491	NASDAQ	OPI	Fri, Apr 14, 2023	8.15	8.26	7.67	7.78
3490	NASDAQ	OPI	Thu, Apr 13, 2023	8.24	8.30	7.99	8.12
3489	NASDAQ	OPI	Wed, Apr 12, 2023	8.85	8.91	8.29	8.30
3488	NASDAQ	OPI	Tue, Apr 11, 2023	9.32	9.78	8.46	8.73
3487	NASDAQ	OPI	Mon, Apr 10, 2023	11.87	11.89	11.18	11.55
3486	NASDAQ	OPI	Thu, Apr 6, 2023	12.02	12.18	11.76	11.80
3485	NASDAQ	OPI	Wed, Apr 5, 2023	11.90	12.02	11.73	11.90
3484	NASDAQ	OPI	Tue, Apr 4, 2023	12.42	12.42	11.82	11.93
3483	NASDAQ	OPI	Mon, Apr 3, 2023	12.40	12.74	12.19	12.30
3482	NASDAQ	OPI	Fri, Mar 31, 2023	11.96	12.31	11.88	12.30
3481	NASDAQ	OPI	Thu, Mar 30, 2023	11.76	11.95	11.68	11.82
3480	NASDAQ	OPI	Wed, Mar 29, 2023	11.41	11.65	11.33	11.60
3479	NASDAQ	OPI	Tue, Mar 28, 2023	11.22	11.42	11.07	11.31
3478	NASDAQ	OPI	Mon, Mar 27, 2023	11.51	11.85	11.25	11.33
3477	NASDAQ	OPI	Fri, Mar 24, 2023	10.77	11.44	10.61	11.44
3476	NASDAQ	OPI	Thu, Mar 23, 2023	11.76	11.85	10.85	10.95
3475	NASDAQ	OPI	Wed, Mar 22, 2023	12.33	12.35	11.67	11.67
3474	NASDAQ	OPI	Tue, Mar 21, 2023	12.35	12.62	12.16	12.42
3473	NASDAQ	OPI	Mon, Mar 20, 2023	12.27	12.63	12.07	12.11
3472	NASDAQ	OPI	Fri, Mar 17, 2023	12.43	12.48	11.61	12.22
3471	NASDAQ	OPI	Thu, Mar 16, 2023	13.22	13.22	12.07	12.54
3470	NASDAQ	OPI	Wed, Mar 15, 2023	13.27	13.48	12.83	13.28
3469	NASDAQ	OPI	Tue, Mar 14, 2023	13.90	14.20	13.39	13.51
3468	NASDAQ	OPI	Mon, Mar 13, 2023	13.66	13.82	13.33	13.58
3467	NASDAQ	OPI	Fri, Mar 10, 2023	14.55	14.55	13.72	13.89
3466	NASDAQ	OPI	Thu, Mar 9, 2023	15.01	15.01	14.54	14.59
3465	NASDAQ	OPI	Wed, Mar 8, 2023	15.05	15.19	14.83	15.09
3464	NASDAQ	OPI	Tue, Mar 7, 2023	16.04	16.33	14.23	15.05
3463	NASDAQ	OPI	Mon, Mar 6, 2023	17.05	17.06	16.81	16.89
3462	NASDAQ	OPI	Fri, Mar 3, 2023	17.10	17.21	16.89	16.97
3461	NASDAQ	OPI	Thu, Mar 2, 2023	16.66	16.88	16.54	16.88
3460	NASDAQ	OPI	Wed, Mar 1, 2023	16.34	16.67	16.21	16.66
3459	NASDAQ	OPI	Tue, Feb 28, 2023	17.03	17.12	16.44	16.44
3458	NASDAQ	OPI	Mon, Feb 27, 2023	17.07	17.32	16.85	17.02
3457	NASDAQ	OPI	Fri, Feb 24, 2023	16.94	17.01	16.72	16.94
3456	NASDAQ	OPI	Thu, Feb 23, 2023	16.96	17.20	16.84	17.16
3455	NASDAQ	OPI	Wed, Feb 22, 2023	16.88	17.11	16.67	16.86
3454	NASDAQ	OPI	Tue, Feb 21, 2023	17.53	17.54	16.58	16.71
3453	NASDAQ	OPI	Fri, Feb 17, 2023	17.67	17.71	17.31	17.62
3452	NASDAQ	OPI	Thu, Feb 16, 2023	17.34	18.10	17.05	17.57
3451	NASDAQ	OPI	Wed, Feb 15, 2023	16.51	16.66	16.31	16.60
3450	NASDAQ	OPI	Tue, Feb 14, 2023	16.69	16.80	16.45	16.54
3449	NASDAQ	OPI	Mon, Feb 13, 2023	16.40	16.72	16.31	16.72
3448	NASDAQ	OPI	Fri, Feb 10, 2023	15.92	16.24	15.88	16.17
3447	NASDAQ	OPI	Thu, Feb 9, 2023	16.50	16.53	15.99	16.03
3446	NASDAQ	OPI	Wed, Feb 8, 2023	16.41	16.51	16.27	16.32
3445	NASDAQ	OPI	Tue, Feb 7, 2023	16.56	16.90	16.41	16.53
3444	NASDAQ	OPI	Mon, Feb 6, 2023	17.11	17.29	16.52	16.71
3443	NASDAQ	OPI	Fri, Feb 3, 2023	17.33	17.49	17.00	17.30
3442	NASDAQ	OPI	Thu, Feb 2, 2023	17.20	17.73	17.20	17.56
3441	NASDAQ	OPI	Wed, Feb 1, 2023	16.95	17.29	16.68	17.09
3440	NASDAQ	OPI	Tue, Jan 31, 2023	16.92	17.19	16.72	17.16
3439	NASDAQ	OPI	Mon, Jan 30, 2023	16.80	16.82	16.62	16.72
3438	NASDAQ	OPI	Fri, Jan 27, 2023	16.50	16.95	16.33	16.84
3437	NASDAQ	OPI	Thu, Jan 26, 2023	16.22	16.45	16.03	16.45
3436	NASDAQ	OPI	Wed, Jan 25, 2023	15.94	16.25	15.76	16.22
3435	NASDAQ	OPI	Tue, Jan 24, 2023	16.16	16.25	15.91	16.03
3434	NASDAQ	OPI	Mon, Jan 23, 2023	16.00	16.43	15.77	16.18
3433	NASDAQ	OPI	Fri, Jan 20, 2023	16.11	16.29	15.50	16.03
3432	NASDAQ	OPI	Thu, Jan 19, 2023	17.06	17.06	16.61	16.65
3431	NASDAQ	OPI	Wed, Jan 18, 2023	17.74	17.79	16.74	17.06
3430	NASDAQ	OPI	Tue, Jan 17, 2023	17.03	17.64	17.03	17.64
3429	NASDAQ	OPI	Fri, Jan 13, 2023	16.91	17.31	16.89	17.01
3428	NASDAQ	OPI	Thu, Jan 12, 2023	16.58	17.13	16.50	17.13
3427	NASDAQ	OPI	Wed, Jan 11, 2023	15.87	16.36	15.87	16.34
3426	NASDAQ	OPI	Tue, Jan 10, 2023	15.35	15.74	15.25	15.73
3425	NASDAQ	OPI	Mon, Jan 9, 2023	15.54	15.54	15.22	15.34
3424	NASDAQ	OPI	Fri, Jan 6, 2023	14.97	15.35	14.87	15.35
3423	NASDAQ	OPI	Thu, Jan 5, 2023	15.11	15.11	14.64	14.83
3422	NASDAQ	OPI	Wed, Jan 4, 2023	14.45	15.17	14.40	15.07
3421	NASDAQ	OPI	Tue, Jan 3, 2023	13.86	14.39	13.77	14.32
3420	NASDAQ	OPI	Fri, Dec 30, 2022	13.50	13.63	13.23	13.35
3419	NASDAQ	OPI	Thu, Dec 29, 2022	13.46	13.75	13.32	13.58
3418	NASDAQ	OPI	Wed, Dec 28, 2022	13.86	14.03	13.44	13.48
3417	NASDAQ	OPI	Tue, Dec 27, 2022	13.71	13.88	13.62	13.84
3416	NASDAQ	OPI	Fri, Dec 23, 2022	13.58	13.83	13.58	13.73
3415	NASDAQ	OPI	Thu, Dec 22, 2022	13.57	13.65	13.24	13.64
3414	NASDAQ	OPI	Wed, Dec 21, 2022	13.64	14.00	13.63	13.68
3413	NASDAQ	OPI	Tue, Dec 20, 2022	13.45	13.73	13.33	13.52
3412	NASDAQ	OPI	Mon, Dec 19, 2022	13.72	13.91	13.44	13.53
3411	NASDAQ	OPI	Fri, Dec 16, 2022	14.07	14.19	13.61	13.78
3410	NASDAQ	OPI	Thu, Dec 15, 2022	14.39	14.55	14.35	14.38
3409	NASDAQ	OPI	Wed, Dec 14, 2022	14.51	14.74	14.40	14.58
3408	NASDAQ	OPI	Tue, Dec 13, 2022	14.67	15.17	14.41	14.48
3407	NASDAQ	OPI	Mon, Dec 12, 2022	14.41	14.48	14.15	14.41
3406	NASDAQ	OPI	Fri, Dec 9, 2022	14.33	14.57	14.27	14.36
3405	NASDAQ	OPI	Thu, Dec 8, 2022	14.31	14.57	14.21	14.44
3404	NASDAQ	OPI	Wed, Dec 7, 2022	14.15	14.46	13.91	14.23
3403	NASDAQ	OPI	Tue, Dec 6, 2022	14.32	14.39	14.04	14.14
3402	NASDAQ	OPI	Mon, Dec 5, 2022	14.90	14.90	14.33	14.36
3401	NASDAQ	OPI	Fri, Dec 2, 2022	14.77	14.92	14.57	14.84
3400	NASDAQ	OPI	Thu, Dec 1, 2022	15.48	15.66	14.91	14.96
3399	NASDAQ	OPI	Wed, Nov 30, 2022	15.20	15.52	14.89	15.29
3398	NASDAQ	OPI	Tue, Nov 29, 2022	14.88	15.36	14.80	15.25
3397	NASDAQ	OPI	Mon, Nov 28, 2022	14.98	15.14	14.74	14.88
3396	NASDAQ	OPI	Fri, Nov 25, 2022	14.87	15.08	14.87	14.98
3395	NASDAQ	OPI	Wed, Nov 23, 2022	14.95	15.00	14.55	14.82
3394	NASDAQ	OPI	Tue, Nov 22, 2022	15.02	15.26	14.84	15.23
3393	NASDAQ	OPI	Mon, Nov 21, 2022	14.64	14.91	14.58	14.88
3392	NASDAQ	OPI	Fri, Nov 18, 2022	14.87	15.05	14.58	14.77
3391	NASDAQ	OPI	Thu, Nov 17, 2022	14.40	14.50	14.07	14.49
3390	NASDAQ	OPI	Wed, Nov 16, 2022	15.00	15.00	14.36	14.39
3389	NASDAQ	OPI	Tue, Nov 15, 2022	15.32	15.56	14.83	14.87
3388	NASDAQ	OPI	Mon, Nov 14, 2022	15.43	15.46	14.90	15.02
3387	NASDAQ	OPI	Fri, Nov 11, 2022	15.79	15.79	15.38	15.51
3386	NASDAQ	OPI	Thu, Nov 10, 2022	15.24	15.71	15.20	15.63
3385	NASDAQ	OPI	Wed, Nov 9, 2022	15.20	15.23	14.72	14.84
3384	NASDAQ	OPI	Tue, Nov 8, 2022	15.55	15.55	15.08	15.23
3383	NASDAQ	OPI	Mon, Nov 7, 2022	15.50	15.70	15.08	15.45
3382	NASDAQ	OPI	Fri, Nov 4, 2022	15.29	15.46	14.89	15.43
3381	NASDAQ	OPI	Thu, Nov 3, 2022	15.08	15.21	14.69	14.99
3380	NASDAQ	OPI	Wed, Nov 2, 2022	15.41	15.66	15.12	15.21
3379	NASDAQ	OPI	Tue, Nov 1, 2022	15.45	15.60	15.29	15.33
3378	NASDAQ	OPI	Mon, Oct 31, 2022	15.26	15.33	14.97	15.30
3377	NASDAQ	OPI	Fri, Oct 28, 2022	14.42	15.28	14.42	15.27
3376	NASDAQ	OPI	Thu, Oct 27, 2022	14.82	15.24	14.81	14.99
3375	NASDAQ	OPI	Wed, Oct 26, 2022	15.13	15.24	14.86	14.89
3374	NASDAQ	OPI	Tue, Oct 25, 2022	14.33	15.14	14.33	15.01
3373	NASDAQ	OPI	Mon, Oct 24, 2022	14.41	14.50	14.11	14.40
3372	NASDAQ	OPI	Fri, Oct 21, 2022	14.00	14.26	13.76	14.21
3371	NASDAQ	OPI	Thu, Oct 20, 2022	14.67	14.90	14.52	14.56
3370	NASDAQ	OPI	Wed, Oct 19, 2022	14.75	14.83	14.34	14.50
3369	NASDAQ	OPI	Tue, Oct 18, 2022	14.99	15.09	14.64	14.74
3368	NASDAQ	OPI	Mon, Oct 17, 2022	14.46	14.71	14.37	14.50
3367	NASDAQ	OPI	Fri, Oct 14, 2022	13.99	14.49	13.99	14.08
3366	NASDAQ	OPI	Thu, Oct 13, 2022	12.94	13.96	12.68	13.89
3365	NASDAQ	OPI	Wed, Oct 12, 2022	12.87	13.08	12.58	12.95
3364	NASDAQ	OPI	Tue, Oct 11, 2022	12.33	12.86	12.17	12.81
3363	NASDAQ	OPI	Mon, Oct 10, 2022	12.46	12.57	12.21	12.40
3362	NASDAQ	OPI	Fri, Oct 7, 2022	12.87	12.89	12.33	12.46
3361	NASDAQ	OPI	Thu, Oct 6, 2022	13.41	13.42	12.80	13.01
3360	NASDAQ	OPI	Wed, Oct 5, 2022	14.16	14.16	13.16	13.49
3359	NASDAQ	OPI	Tue, Oct 4, 2022	14.14	14.72	14.13	14.30
3358	NASDAQ	OPI	Mon, Oct 3, 2022	14.31	14.38	13.84	13.98
3357	NASDAQ	OPI	Fri, Sep 30, 2022	13.61	14.11	13.56	14.05
3356	NASDAQ	OPI	Thu, Sep 29, 2022	14.13	14.19	13.48	13.54
3355	NASDAQ	OPI	Wed, Sep 28, 2022	14.00	14.47	13.90	14.26
3354	NASDAQ	OPI	Tue, Sep 27, 2022	14.66	14.66	13.95	14.02
3353	NASDAQ	OPI	Mon, Sep 26, 2022	15.62	15.62	14.40	14.55
3352	NASDAQ	OPI	Fri, Sep 23, 2022	16.35	16.35	15.41	15.82
3351	NASDAQ	OPI	Thu, Sep 22, 2022	16.95	16.97	16.53	16.55
3350	NASDAQ	OPI	Wed, Sep 21, 2022	17.42	17.47	16.96	16.97
3349	NASDAQ	OPI	Tue, Sep 20, 2022	17.32	17.32	16.98	17.29
3348	NASDAQ	OPI	Mon, Sep 19, 2022	17.13	17.53	16.97	17.53
3347	NASDAQ	OPI	Fri, Sep 16, 2022	17.14	17.57	16.96	17.48
3346	NASDAQ	OPI	Thu, Sep 15, 2022	17.39	17.68	16.99	17.06
3345	NASDAQ	OPI	Wed, Sep 14, 2022	17.54	17.54	17.23	17.49
3344	NASDAQ	OPI	Tue, Sep 13, 2022	18.17	18.18	17.50	17.55
3343	NASDAQ	OPI	Mon, Sep 12, 2022	18.28	18.49	18.17	18.33
3342	NASDAQ	OPI	Fri, Sep 9, 2022	17.92	18.11	17.83	18.02
3341	NASDAQ	OPI	Thu, Sep 8, 2022	17.83	18.03	17.57	17.94
3340	NASDAQ	OPI	Wed, Sep 7, 2022	17.50	17.93	17.45	17.85
3339	NASDAQ	OPI	Tue, Sep 6, 2022	17.69	17.70	17.23	17.56
3338	NASDAQ	OPI	Fri, Sep 2, 2022	17.39	17.74	17.29	17.56
3337	NASDAQ	OPI	Thu, Sep 1, 2022	17.50	17.54	17.16	17.27
3336	NASDAQ	OPI	Wed, Aug 31, 2022	17.91	18.07	17.57	17.57
3335	NASDAQ	OPI	Tue, Aug 30, 2022	18.30	18.34	17.83	17.86
3334	NASDAQ	OPI	Mon, Aug 29, 2022	18.20	18.30	18.02	18.18
3333	NASDAQ	OPI	Fri, Aug 26, 2022	18.86	18.86	18.36	18.37
3332	NASDAQ	OPI	Thu, Aug 25, 2022	18.58	18.99	18.51	18.88
3331	NASDAQ	OPI	Wed, Aug 24, 2022	18.80	18.82	18.55	18.59
3330	NASDAQ	OPI	Tue, Aug 23, 2022	18.87	19.21	18.83	18.92
3329	NASDAQ	OPI	Mon, Aug 22, 2022	19.60	19.60	18.87	18.96
3328	NASDAQ	OPI	Fri, Aug 19, 2022	19.87	20.12	19.61	19.81
3327	NASDAQ	OPI	Thu, Aug 18, 2022	20.41	20.41	20.07	20.10
3326	NASDAQ	OPI	Wed, Aug 17, 2022	20.57	20.57	20.00	20.20
3325	NASDAQ	OPI	Tue, Aug 16, 2022	20.45	20.80	20.32	20.60
3324	NASDAQ	OPI	Mon, Aug 15, 2022	20.31	20.48	20.07	20.42
3323	NASDAQ	OPI	Fri, Aug 12, 2022	20.40	20.58	20.24	20.56
3322	NASDAQ	OPI	Thu, Aug 11, 2022	19.85	20.30	19.82	20.23
3321	NASDAQ	OPI	Wed, Aug 10, 2022	19.62	19.91	19.56	19.75
3320	NASDAQ	OPI	Tue, Aug 9, 2022	19.76	19.83	19.24	19.35
3319	NASDAQ	OPI	Mon, Aug 8, 2022	19.72	20.06	19.59	19.73
3318	NASDAQ	OPI	Fri, Aug 5, 2022	19.62	19.70	19.38	19.56
3317	NASDAQ	OPI	Thu, Aug 4, 2022	20.08	20.10	19.52	19.71
3316	NASDAQ	OPI	Wed, Aug 3, 2022	20.27	20.44	20.06	20.07
3315	NASDAQ	OPI	Tue, Aug 2, 2022	20.59	20.64	20.08	20.10
3314	NASDAQ	OPI	Mon, Aug 1, 2022	20.62	20.79	20.46	20.58
3313	NASDAQ	OPI	Fri, Jul 29, 2022	20.32	20.93	20.22	20.78
3312	NASDAQ	OPI	Thu, Jul 28, 2022	20.16	20.34	20.09	20.24
3311	NASDAQ	OPI	Wed, Jul 27, 2022	19.87	20.14	19.79	20.10
3310	NASDAQ	OPI	Tue, Jul 26, 2022	19.80	20.11	19.74	19.92
3309	NASDAQ	OPI	Mon, Jul 25, 2022	19.70	20.11	19.64	19.88
3308	NASDAQ	OPI	Fri, Jul 22, 2022	19.73	19.93	19.48	19.67
3307	NASDAQ	OPI	Thu, Jul 21, 2022	20.55	20.55	20.04	20.31
3306	NASDAQ	OPI	Wed, Jul 20, 2022	20.61	20.72	20.47	20.55
3305	NASDAQ	OPI	Tue, Jul 19, 2022	20.40	20.84	20.29	20.73
3304	NASDAQ	OPI	Mon, Jul 18, 2022	20.50	20.69	20.09	20.20
3303	NASDAQ	OPI	Fri, Jul 15, 2022	20.08	20.31	19.83	20.31
3302	NASDAQ	OPI	Thu, Jul 14, 2022	19.48	19.78	19.39	19.65
3301	NASDAQ	OPI	Wed, Jul 13, 2022	19.93	20.04	19.70	19.86
3300	NASDAQ	OPI	Tue, Jul 12, 2022	19.93	20.32	19.85	20.17
3299	NASDAQ	OPI	Mon, Jul 11, 2022	20.13	20.33	19.78	19.92
3298	NASDAQ	OPI	Fri, Jul 8, 2022	20.42	20.60	20.14	20.19
3297	NASDAQ	OPI	Thu, Jul 7, 2022	20.49	20.69	20.37	20.44
3296	NASDAQ	OPI	Wed, Jul 6, 2022	20.76	20.94	20.30	20.49
3295	NASDAQ	OPI	Tue, Jul 5, 2022	20.32	20.91	19.91	20.89
3294	NASDAQ	OPI	Fri, Jul 1, 2022	19.85	20.49	19.83	20.42
3293	NASDAQ	OPI	Thu, Jun 30, 2022	19.77	20.22	19.53	19.95
3292	NASDAQ	OPI	Wed, Jun 29, 2022	20.09	20.09	19.85	20.00
3291	NASDAQ	OPI	Tue, Jun 28, 2022	20.41	20.72	20.16	20.22
3290	NASDAQ	OPI	Mon, Jun 27, 2022	20.22	20.52	20.08	20.17
3289	NASDAQ	OPI	Fri, Jun 24, 2022	19.65	20.34	19.60	20.19
3288	NASDAQ	OPI	Thu, Jun 23, 2022	19.36	19.76	19.25	19.65
3287	NASDAQ	OPI	Wed, Jun 22, 2022	19.00	19.62	18.95	19.37
3286	NASDAQ	OPI	Tue, Jun 21, 2022	19.57	19.69	19.04	19.22
3285	NASDAQ	OPI	Fri, Jun 17, 2022	18.86	19.48	18.86	19.33
3284	NASDAQ	OPI	Thu, Jun 16, 2022	19.49	19.49	18.75	18.84
3283	NASDAQ	OPI	Wed, Jun 15, 2022	19.53	20.17	19.47	19.89
3282	NASDAQ	OPI	Tue, Jun 14, 2022	19.68	19.78	19.21	19.40
3281	NASDAQ	OPI	Mon, Jun 13, 2022	20.25	20.31	19.56	19.62
3280	NASDAQ	OPI	Fri, Jun 10, 2022	20.62	20.87	20.43	20.68
3279	NASDAQ	OPI	Thu, Jun 9, 2022	21.00	21.08	20.62	20.91
3278	NASDAQ	OPI	Wed, Jun 8, 2022	21.18	21.18	20.79	21.01
3277	NASDAQ	OPI	Tue, Jun 7, 2022	20.74	21.22	20.59	21.21
3276	NASDAQ	OPI	Mon, Jun 6, 2022	21.00	21.03	20.72	20.83
3275	NASDAQ	OPI	Fri, Jun 3, 2022	21.22	21.22	20.70	20.82
3274	NASDAQ	OPI	Thu, Jun 2, 2022	20.95	21.20	20.63	21.15
3273	NASDAQ	OPI	Wed, Jun 1, 2022	21.25	21.36	20.51	20.95
3272	NASDAQ	OPI	Tue, May 31, 2022	21.19	21.43	21.00	21.31
3271	NASDAQ	OPI	Fri, May 27, 2022	21.28	21.45	21.16	21.34
3270	NASDAQ	OPI	Thu, May 26, 2022	21.22	21.50	21.07	21.11
3269	NASDAQ	OPI	Wed, May 25, 2022	21.04	21.26	20.88	21.19
3268	NASDAQ	OPI	Tue, May 24, 2022	21.03	21.16	20.40	21.05
3267	NASDAQ	OPI	Mon, May 23, 2022	20.68	20.95	20.43	20.78
3266	NASDAQ	OPI	Fri, May 20, 2022	20.84	20.99	20.04	20.49
3265	NASDAQ	OPI	Thu, May 19, 2022	21.19	21.49	20.65	20.66
3264	NASDAQ	OPI	Wed, May 18, 2022	21.17	21.80	21.06	21.23
3263	NASDAQ	OPI	Tue, May 17, 2022	20.70	21.35	20.50	21.26
3262	NASDAQ	OPI	Mon, May 16, 2022	20.21	20.52	20.06	20.38
3261	NASDAQ	OPI	Fri, May 13, 2022	20.07	20.28	19.84	20.23
3260	NASDAQ	OPI	Thu, May 12, 2022	19.91	20.06	19.49	20.02
3259	NASDAQ	OPI	Wed, May 11, 2022	19.99	20.48	19.70	19.84
3258	NASDAQ	OPI	Tue, May 10, 2022	20.36	20.80	19.45	19.82
3257	NASDAQ	OPI	Mon, May 9, 2022	20.31	20.49	19.94	20.03
3256	NASDAQ	OPI	Fri, May 6, 2022	20.60	20.96	20.18	20.54
3255	NASDAQ	OPI	Thu, May 5, 2022	21.55	21.69	20.41	20.72
3254	NASDAQ	OPI	Wed, May 4, 2022	21.12	21.78	21.02	21.73
3253	NASDAQ	OPI	Tue, May 3, 2022	20.80	21.33	20.47	21.10
3252	NASDAQ	OPI	Mon, May 2, 2022	21.70	21.78	20.53	20.79
3251	NASDAQ	OPI	Fri, Apr 29, 2022	22.50	22.64	21.57	21.62
3250	NASDAQ	OPI	Thu, Apr 28, 2022	22.35	22.61	22.07	22.46
3249	NASDAQ	OPI	Wed, Apr 27, 2022	22.95	22.97	22.17	22.17
3248	NASDAQ	OPI	Tue, Apr 26, 2022	23.15	23.43	22.93	22.95
3247	NASDAQ	OPI	Mon, Apr 25, 2022	23.60	23.76	22.58	23.39
3246	NASDAQ	OPI	Fri, Apr 22, 2022	24.25	24.43	23.61	23.66
3245	NASDAQ	OPI	Thu, Apr 21, 2022	25.32	25.53	24.80	24.92
3244	NASDAQ	OPI	Wed, Apr 20, 2022	25.17	25.49	25.00	25.08
3243	NASDAQ	OPI	Tue, Apr 19, 2022	24.53	25.11	24.53	25.05
3242	NASDAQ	OPI	Mon, Apr 18, 2022	24.58	24.76	24.24	24.41
3241	NASDAQ	OPI	Thu, Apr 14, 2022	24.64	24.90	24.58	24.60
3240	NASDAQ	OPI	Wed, Apr 13, 2022	24.22	24.94	24.08	24.45
3239	NASDAQ	OPI	Tue, Apr 12, 2022	24.30	24.57	23.92	24.07
3238	NASDAQ	OPI	Mon, Apr 11, 2022	24.00	24.36	23.73	24.18
3237	NASDAQ	OPI	Fri, Apr 8, 2022	24.35	24.53	24.01	24.06
3236	NASDAQ	OPI	Thu, Apr 7, 2022	24.81	24.81	23.92	24.32
3235	NASDAQ	OPI	Wed, Apr 6, 2022	24.82	25.01	24.60	24.70
3234	NASDAQ	OPI	Tue, Apr 5, 2022	25.45	25.76	24.82	24.90
3233	NASDAQ	OPI	Mon, Apr 4, 2022	26.12	26.12	25.19	25.48
3232	NASDAQ	OPI	Fri, Apr 1, 2022	26.01	26.22	25.57	26.18
3231	NASDAQ	OPI	Thu, Mar 31, 2022	25.85	26.05	25.71	25.73
3230	NASDAQ	OPI	Wed, Mar 30, 2022	26.06	26.10	25.59	25.77
3229	NASDAQ	OPI	Tue, Mar 29, 2022	25.32	26.04	25.32	25.94
3228	NASDAQ	OPI	Mon, Mar 28, 2022	25.17	25.23	24.78	25.09
3227	NASDAQ	OPI	Fri, Mar 25, 2022	25.00	25.31	24.92	25.22
3226	NASDAQ	OPI	Thu, Mar 24, 2022	24.39	24.90	24.23	24.89
3225	NASDAQ	OPI	Wed, Mar 23, 2022	24.73	24.78	24.37	24.37
3224	NASDAQ	OPI	Tue, Mar 22, 2022	24.95	25.32	24.67	24.82
3223	NASDAQ	OPI	Mon, Mar 21, 2022	24.90	25.24	24.72	24.81
3222	NASDAQ	OPI	Fri, Mar 18, 2022	24.97	25.03	24.66	24.93
3221	NASDAQ	OPI	Thu, Mar 17, 2022	25.47	25.47	24.52	24.88
3220	NASDAQ	OPI	Wed, Mar 16, 2022	24.70	24.75	24.26	24.71
3219	NASDAQ	OPI	Tue, Mar 15, 2022	24.73	24.85	24.06	24.46
3218	NASDAQ	OPI	Mon, Mar 14, 2022	25.04	25.10	24.38	24.59
3217	NASDAQ	OPI	Fri, Mar 11, 2022	25.14	25.44	24.83	25.01
3216	NASDAQ	OPI	Thu, Mar 10, 2022	24.84	25.15	24.66	25.13
3215	NASDAQ	OPI	Wed, Mar 9, 2022	25.51	25.71	24.99	25.04
3214	NASDAQ	OPI	Tue, Mar 8, 2022	25.10	25.37	24.74	25.06
3213	NASDAQ	OPI	Mon, Mar 7, 2022	25.25	25.43	24.91	24.93
3212	NASDAQ	OPI	Fri, Mar 4, 2022	25.06	25.40	24.74	25.35
3211	NASDAQ	OPI	Thu, Mar 3, 2022	25.40	25.48	24.95	25.28
3210	NASDAQ	OPI	Wed, Mar 2, 2022	24.80	25.47	24.80	25.27
3209	NASDAQ	OPI	Tue, Mar 1, 2022	24.97	25.23	24.35	24.62
3208	NASDAQ	OPI	Mon, Feb 28, 2022	24.79	25.22	24.58	25.05
3207	NASDAQ	OPI	Fri, Feb 25, 2022	24.64	25.30	24.64	25.23
3206	NASDAQ	OPI	Thu, Feb 24, 2022	24.02	24.52	23.85	24.45
3205	NASDAQ	OPI	Wed, Feb 23, 2022	25.13	25.44	24.74	24.78
3204	NASDAQ	OPI	Tue, Feb 22, 2022	25.04	25.35	24.64	25.09
3203	NASDAQ	OPI	Fri, Feb 18, 2022	25.26	25.67	25.05	25.12
3202	NASDAQ	OPI	Thu, Feb 17, 2022	25.70	25.99	24.98	25.41
3201	NASDAQ	OPI	Wed, Feb 16, 2022	25.10	25.59	24.90	25.43
3200	NASDAQ	OPI	Tue, Feb 15, 2022	24.38	25.06	24.38	24.87
3199	NASDAQ	OPI	Mon, Feb 14, 2022	24.33	24.36	23.92	24.14
3198	NASDAQ	OPI	Fri, Feb 11, 2022	24.15	24.66	23.94	24.25
3197	NASDAQ	OPI	Thu, Feb 10, 2022	24.44	24.59	24.07	24.15
3196	NASDAQ	OPI	Wed, Feb 9, 2022	24.79	25.02	24.35	24.47
3195	NASDAQ	OPI	Tue, Feb 8, 2022	24.80	24.88	24.51	24.70
3194	NASDAQ	OPI	Mon, Feb 7, 2022	24.75	24.91	24.59	24.69
3193	NASDAQ	OPI	Fri, Feb 4, 2022	24.98	25.19	24.33	24.77
3192	NASDAQ	OPI	Thu, Feb 3, 2022	25.31	25.41	24.92	25.02
3191	NASDAQ	OPI	Wed, Feb 2, 2022	25.37	25.64	25.12	25.39
3190	NASDAQ	OPI	Tue, Feb 1, 2022	25.44	25.96	25.13	25.45
3189	NASDAQ	OPI	Mon, Jan 31, 2022	24.96	25.49	24.36	25.48
3188	NASDAQ	OPI	Fri, Jan 28, 2022	24.43	25.26	24.04	25.26
3187	NASDAQ	OPI	Thu, Jan 27, 2022	24.92	25.30	24.33	24.46
3186	NASDAQ	OPI	Wed, Jan 26, 2022	25.30	25.79	24.65	24.81
3185	NASDAQ	OPI	Tue, Jan 25, 2022	24.67	25.27	24.18	24.96
3184	NASDAQ	OPI	Mon, Jan 24, 2022	24.85	25.03	23.93	24.95
3183	NASDAQ	OPI	Fri, Jan 21, 2022	25.90	25.99	25.13	25.19
3182	NASDAQ	OPI	Thu, Jan 20, 2022	26.73	27.21	26.23	26.28
3181	NASDAQ	OPI	Wed, Jan 19, 2022	27.61	27.66	26.80	26.80
3180	NASDAQ	OPI	Tue, Jan 18, 2022	27.96	28.19	27.52	27.57
3179	NASDAQ	OPI	Fri, Jan 14, 2022	27.22	28.00	27.20	27.92
3178	NASDAQ	OPI	Thu, Jan 13, 2022	27.55	27.91	27.34	27.55
3177	NASDAQ	OPI	Wed, Jan 12, 2022	27.59	27.67	27.11	27.24
3176	NASDAQ	OPI	Tue, Jan 11, 2022	27.69	27.82	27.12	27.65
3175	NASDAQ	OPI	Mon, Jan 10, 2022	27.63	28.25	27.38	27.65
3174	NASDAQ	OPI	Fri, Jan 7, 2022	27.15	27.77	26.82	27.51
3173	NASDAQ	OPI	Thu, Jan 6, 2022	26.75	27.32	26.51	27.15
3172	NASDAQ	OPI	Wed, Jan 5, 2022	27.46	27.50	26.39	26.45
3171	NASDAQ	OPI	Tue, Jan 4, 2022	26.20	27.25	26.01	27.06
3170	NASDAQ	OPI	Mon, Jan 3, 2022	24.97	25.98	24.97	25.93
3169	NASDAQ	OPI	Fri, Dec 31, 2021	25.14	25.45	24.82	24.84
3168	NASDAQ	OPI	Thu, Dec 30, 2021	25.04	25.48	25.01	25.13
3167	NASDAQ	OPI	Wed, Dec 29, 2021	25.10	25.14	24.79	25.00
3166	NASDAQ	OPI	Tue, Dec 28, 2021	24.50	25.24	24.50	25.14
3165	NASDAQ	OPI	Mon, Dec 27, 2021	24.61	24.92	24.32	24.66
3164	NASDAQ	OPI	Thu, Dec 23, 2021	24.38	24.78	24.32	24.75
3163	NASDAQ	OPI	Wed, Dec 22, 2021	24.12	24.40	24.07	24.33
3162	NASDAQ	OPI	Tue, Dec 21, 2021	23.84	24.66	23.84	24.26
3161	NASDAQ	OPI	Mon, Dec 20, 2021	23.74	23.74	22.91	23.55
3160	NASDAQ	OPI	Fri, Dec 17, 2021	23.81	24.26	23.58	24.12
3159	NASDAQ	OPI	Thu, Dec 16, 2021	23.55	23.79	23.35	23.72
3158	NASDAQ	OPI	Wed, Dec 15, 2021	23.33	23.53	22.83	23.46
3157	NASDAQ	OPI	Tue, Dec 14, 2021	23.72	24.10	23.23	23.33
3156	NASDAQ	OPI	Mon, Dec 13, 2021	23.94	24.11	23.63	23.73
3155	NASDAQ	OPI	Fri, Dec 10, 2021	24.37	24.37	23.88	24.08
3154	NASDAQ	OPI	Thu, Dec 9, 2021	24.35	24.84	24.08	24.26
3153	NASDAQ	OPI	Wed, Dec 8, 2021	24.35	24.83	24.35	24.56
3152	NASDAQ	OPI	Tue, Dec 7, 2021	24.68	24.81	24.27	24.37
3151	NASDAQ	OPI	Mon, Dec 6, 2021	23.90	24.84	23.78	24.52
3150	NASDAQ	OPI	Fri, Dec 3, 2021	24.00	24.24	23.47	23.59
3149	NASDAQ	OPI	Thu, Dec 2, 2021	23.27	24.06	23.24	23.88
3148	NASDAQ	OPI	Wed, Dec 1, 2021	24.15	24.70	23.10	23.13
3147	NASDAQ	OPI	Tue, Nov 30, 2021	23.75	24.08	23.40	23.73
3146	NASDAQ	OPI	Mon, Nov 29, 2021	24.60	24.60	23.78	24.07
3145	NASDAQ	OPI	Fri, Nov 26, 2021	25.26	25.45	23.60	24.42
3144	NASDAQ	OPI	Wed, Nov 24, 2021	25.70	25.98	25.52	25.72
3143	NASDAQ	OPI	Tue, Nov 23, 2021	25.50	26.04	25.50	25.50
3142	NASDAQ	OPI	Mon, Nov 22, 2021	25.89	26.11	25.38	25.39
3141	NASDAQ	OPI	Fri, Nov 19, 2021	26.36	26.74	25.55	25.80
3140	NASDAQ	OPI	Thu, Nov 18, 2021	26.67	26.81	26.31	26.62
3139	NASDAQ	OPI	Wed, Nov 17, 2021	26.60	26.73	26.01	26.55
3138	NASDAQ	OPI	Tue, Nov 16, 2021	27.61	27.66	26.80	26.91
3137	NASDAQ	OPI	Mon, Nov 15, 2021	27.25	27.60	27.09	27.60
3136	NASDAQ	OPI	Fri, Nov 12, 2021	27.39	27.48	26.99	27.23
3135	NASDAQ	OPI	Thu, Nov 11, 2021	27.06	27.47	27.00	27.42
3134	NASDAQ	OPI	Wed, Nov 10, 2021	27.04	27.45	27.04	27.07
3133	NASDAQ	OPI	Tue, Nov 9, 2021	27.09	27.40	26.98	27.22
3132	NASDAQ	OPI	Mon, Nov 8, 2021	27.41	27.43	27.04	27.18
3131	NASDAQ	OPI	Fri, Nov 5, 2021	26.09	27.23	26.09	27.10
3130	NASDAQ	OPI	Thu, Nov 4, 2021	26.41	26.68	25.73	25.83
3129	NASDAQ	OPI	Wed, Nov 3, 2021	25.80	26.85	25.80	26.61
3128	NASDAQ	OPI	Tue, Nov 2, 2021	26.38	26.43	25.90	25.90
3127	NASDAQ	OPI	Mon, Nov 1, 2021	25.65	26.29	25.57	26.22
3126	NASDAQ	OPI	Fri, Oct 29, 2021	26.19	26.33	25.36	25.62
3125	NASDAQ	OPI	Thu, Oct 28, 2021	26.10	26.33	25.94	26.20
3124	NASDAQ	OPI	Wed, Oct 27, 2021	26.31	26.45	26.04	26.10
3123	NASDAQ	OPI	Tue, Oct 26, 2021	26.50	26.74	26.30	26.31
3122	NASDAQ	OPI	Mon, Oct 25, 2021	26.95	26.95	26.30	26.53
3121	NASDAQ	OPI	Fri, Oct 22, 2021	27.34	27.47	26.91	26.95
3120	NASDAQ	OPI	Thu, Oct 21, 2021	28.25	28.36	27.64	27.86
3119	NASDAQ	OPI	Wed, Oct 20, 2021	28.05	28.49	27.83	28.28
3118	NASDAQ	OPI	Tue, Oct 19, 2021	28.48	28.48	27.90	27.94
3117	NASDAQ	OPI	Mon, Oct 18, 2021	27.94	28.35	27.72	28.32
3116	NASDAQ	OPI	Fri, Oct 15, 2021	27.66	28.27	27.51	28.14
3115	NASDAQ	OPI	Thu, Oct 14, 2021	27.00	27.30	26.92	27.24
3114	NASDAQ	OPI	Wed, Oct 13, 2021	26.57	26.88	26.24	26.84
3113	NASDAQ	OPI	Tue, Oct 12, 2021	26.50	26.78	26.41	26.60
3112	NASDAQ	OPI	Mon, Oct 11, 2021	26.39	26.54	26.22	26.46
3111	NASDAQ	OPI	Fri, Oct 8, 2021	26.13	26.48	26.13	26.34
3110	NASDAQ	OPI	Thu, Oct 7, 2021	26.09	26.50	25.95	26.22
3109	NASDAQ	OPI	Wed, Oct 6, 2021	25.80	26.03	25.10	25.94
3108	NASDAQ	OPI	Tue, Oct 5, 2021	26.10	26.10	25.62	25.90
3107	NASDAQ	OPI	Mon, Oct 4, 2021	25.99	26.39	25.88	26.11
3106	NASDAQ	OPI	Fri, Oct 1, 2021	25.41	26.26	25.18	25.94
3105	NASDAQ	OPI	Thu, Sep 30, 2021	25.79	25.95	25.20	25.33
3104	NASDAQ	OPI	Wed, Sep 29, 2021	25.70	25.91	25.42	25.75
3103	NASDAQ	OPI	Tue, Sep 28, 2021	26.08	26.18	25.62	25.69
3102	NASDAQ	OPI	Mon, Sep 27, 2021	25.80	26.63	25.80	26.05
3101	NASDAQ	OPI	Fri, Sep 24, 2021	25.90	26.11	25.56	25.63
3100	NASDAQ	OPI	Thu, Sep 23, 2021	25.90	26.06	25.72	25.87
3099	NASDAQ	OPI	Wed, Sep 22, 2021	25.33	26.07	25.33	25.67
3098	NASDAQ	OPI	Tue, Sep 21, 2021	25.31	25.53	25.13	25.21
3097	NASDAQ	OPI	Mon, Sep 20, 2021	25.00	25.36	24.81	25.24
3096	NASDAQ	OPI	Fri, Sep 17, 2021	25.27	25.52	25.04	25.29
3095	NASDAQ	OPI	Thu, Sep 16, 2021	25.40	25.63	25.05	25.22
3094	NASDAQ	OPI	Wed, Sep 15, 2021	25.68	25.87	25.35	25.42
3093	NASDAQ	OPI	Tue, Sep 14, 2021	26.01	26.07	25.54	25.74
3092	NASDAQ	OPI	Mon, Sep 13, 2021	25.49	26.15	25.49	25.82
3091	NASDAQ	OPI	Fri, Sep 10, 2021	26.43	26.43	25.38	25.40
3090	NASDAQ	OPI	Thu, Sep 9, 2021	26.72	26.90	26.34	26.34
3089	NASDAQ	OPI	Wed, Sep 8, 2021	26.78	27.00	26.52	26.85
3088	NASDAQ	OPI	Tue, Sep 7, 2021	26.79	26.79	26.35	26.72
3087	NASDAQ	OPI	Fri, Sep 3, 2021	26.55	26.68	26.10	26.66
3086	NASDAQ	OPI	Thu, Sep 2, 2021	26.60	26.63	26.41	26.57
3085	NASDAQ	OPI	Wed, Sep 1, 2021	26.63	26.82	26.47	26.58
3084	NASDAQ	OPI	Tue, Aug 31, 2021	26.43	26.84	26.38	26.53
3083	NASDAQ	OPI	Mon, Aug 30, 2021	26.87	26.88	26.39	26.53
3082	NASDAQ	OPI	Fri, Aug 27, 2021	26.22	27.07	26.22	26.78
3081	NASDAQ	OPI	Thu, Aug 26, 2021	26.18	26.38	26.06	26.20
3080	NASDAQ	OPI	Wed, Aug 25, 2021	26.33	26.61	26.21	26.24
3079	NASDAQ	OPI	Tue, Aug 24, 2021	26.46	26.46	26.07	26.32
3078	NASDAQ	OPI	Mon, Aug 23, 2021	26.60	26.70	26.33	26.48
3077	NASDAQ	OPI	Fri, Aug 20, 2021	25.96	26.45	25.61	26.37
3076	NASDAQ	OPI	Thu, Aug 19, 2021	26.27	26.35	25.79	26.16
3075	NASDAQ	OPI	Wed, Aug 18, 2021	26.56	26.65	26.28	26.38
3074	NASDAQ	OPI	Tue, Aug 17, 2021	26.36	26.69	26.01	26.61
3073	NASDAQ	OPI	Mon, Aug 16, 2021	26.55	27.05	26.45	26.48
3072	NASDAQ	OPI	Fri, Aug 13, 2021	26.79	26.85	26.50	26.72
3071	NASDAQ	OPI	Thu, Aug 12, 2021	27.38	27.38	26.61	26.69
3070	NASDAQ	OPI	Wed, Aug 11, 2021	27.42	27.42	27.12	27.28
3069	NASDAQ	OPI	Tue, Aug 10, 2021	27.35	27.63	27.15	27.26
3068	NASDAQ	OPI	Mon, Aug 9, 2021	27.62	27.69	27.22	27.40
3067	NASDAQ	OPI	Fri, Aug 6, 2021	27.86	28.12	27.60	27.77
3066	NASDAQ	OPI	Thu, Aug 5, 2021	27.26	27.72	27.26	27.65
3065	NASDAQ	OPI	Wed, Aug 4, 2021	27.64	27.77	27.13	27.19
3064	NASDAQ	OPI	Tue, Aug 3, 2021	28.45	28.45	27.86	28.12
3063	NASDAQ	OPI	Mon, Aug 2, 2021	29.05	29.69	28.22	28.26
3062	NASDAQ	OPI	Fri, Jul 30, 2021	29.16	29.68	28.80	28.98
3061	NASDAQ	OPI	Thu, Jul 29, 2021	28.97	29.47	28.84	29.03
3060	NASDAQ	OPI	Wed, Jul 28, 2021	28.98	29.13	28.51	28.84
3059	NASDAQ	OPI	Tue, Jul 27, 2021	28.63	28.98	28.57	28.90
3058	NASDAQ	OPI	Mon, Jul 26, 2021	28.70	29.00	28.58	28.84
3057	NASDAQ	OPI	Fri, Jul 23, 2021	28.76	29.00	28.18	28.66
3056	NASDAQ	OPI	Thu, Jul 22, 2021	29.85	29.85	29.07	29.24
3055	NASDAQ	OPI	Wed, Jul 21, 2021	29.98	30.49	29.82	29.90
3054	NASDAQ	OPI	Tue, Jul 20, 2021	28.64	30.10	28.60	29.69
3053	NASDAQ	OPI	Mon, Jul 19, 2021	28.98	28.98	28.06	28.49
3052	NASDAQ	OPI	Fri, Jul 16, 2021	29.29	29.59	29.13	29.24
3051	NASDAQ	OPI	Thu, Jul 15, 2021	29.16	29.41	28.84	29.38
3050	NASDAQ	OPI	Wed, Jul 14, 2021	28.86	29.20	28.71	29.05
3049	NASDAQ	OPI	Tue, Jul 13, 2021	29.44	29.50	28.60	28.75
3048	NASDAQ	OPI	Mon, Jul 12, 2021	28.99	29.49	28.80	29.46
3047	NASDAQ	OPI	Fri, Jul 9, 2021	28.19	29.01	28.19	28.99
3046	NASDAQ	OPI	Thu, Jul 8, 2021	28.21	28.55	27.80	28.00
3045	NASDAQ	OPI	Wed, Jul 7, 2021	29.03	29.27	28.46	28.51
3044	NASDAQ	OPI	Tue, Jul 6, 2021	28.98	29.49	28.44	29.17
3043	NASDAQ	OPI	Fri, Jul 2, 2021	29.53	29.61	29.05	29.09
3042	NASDAQ	OPI	Thu, Jul 1, 2021	29.41	29.85	29.14	29.56
3041	NASDAQ	OPI	Wed, Jun 30, 2021	29.21	29.76	29.21	29.31
3040	NASDAQ	OPI	Tue, Jun 29, 2021	29.19	29.71	29.19	29.36
3039	NASDAQ	OPI	Mon, Jun 28, 2021	29.40	29.40	28.89	29.25
3038	NASDAQ	OPI	Fri, Jun 25, 2021	29.80	29.93	29.30	29.51
3037	NASDAQ	OPI	Thu, Jun 24, 2021	29.11	29.70	29.11	29.67
3036	NASDAQ	OPI	Wed, Jun 23, 2021	29.34	29.63	29.13	29.29
3035	NASDAQ	OPI	Tue, Jun 22, 2021	29.68	29.68	29.08	29.23
3034	NASDAQ	OPI	Mon, Jun 21, 2021	29.06	29.90	28.98	29.63
3033	NASDAQ	OPI	Fri, Jun 18, 2021	29.44	29.54	28.70	28.94
3032	NASDAQ	OPI	Thu, Jun 17, 2021	30.45	30.60	29.68	29.88
3031	NASDAQ	OPI	Wed, Jun 16, 2021	30.69	30.94	30.36	30.50
3030	NASDAQ	OPI	Tue, Jun 15, 2021	30.94	30.94	30.38	30.70
3029	NASDAQ	OPI	Mon, Jun 14, 2021	30.93	30.99	30.51	30.89
3028	NASDAQ	OPI	Fri, Jun 11, 2021	31.32	31.35	30.82	30.92
3027	NASDAQ	OPI	Thu, Jun 10, 2021	31.41	31.69	31.19	31.35
3026	NASDAQ	OPI	Wed, Jun 9, 2021	30.96	31.35	30.81	31.25
3025	NASDAQ	OPI	Tue, Jun 8, 2021	30.37	31.08	30.37	30.81
3024	NASDAQ	OPI	Mon, Jun 7, 2021	29.70	30.55	29.63	30.38
3023	NASDAQ	OPI	Fri, Jun 4, 2021	30.10	30.13	29.51	29.70
3022	NASDAQ	OPI	Thu, Jun 3, 2021	29.86	30.05	29.50	29.96
3021	NASDAQ	OPI	Wed, Jun 2, 2021	30.00	30.05	29.80	30.04
3020	NASDAQ	OPI	Tue, Jun 1, 2021	29.20	30.05	29.18	29.88
3019	NASDAQ	OPI	Fri, May 28, 2021	29.21	29.34	28.90	29.23
3018	NASDAQ	OPI	Thu, May 27, 2021	29.22	29.48	28.97	29.01
3017	NASDAQ	OPI	Wed, May 26, 2021	28.54	29.28	28.54	29.18
3016	NASDAQ	OPI	Tue, May 25, 2021	29.01	29.32	28.55	28.59
3015	NASDAQ	OPI	Mon, May 24, 2021	28.50	29.07	28.38	28.84
3014	NASDAQ	OPI	Fri, May 21, 2021	28.28	28.45	28.17	28.38
3013	NASDAQ	OPI	Thu, May 20, 2021	27.44	28.17	27.06	28.17
3012	NASDAQ	OPI	Wed, May 19, 2021	27.24	27.36	26.98	27.33
3011	NASDAQ	OPI	Tue, May 18, 2021	27.23	27.72	27.11	27.42
3010	NASDAQ	OPI	Mon, May 17, 2021	27.23	27.33	26.90	27.11
3009	NASDAQ	OPI	Fri, May 14, 2021	27.22	27.54	27.03	27.42
3008	NASDAQ	OPI	Thu, May 13, 2021	26.55	27.19	26.37	27.01
3007	NASDAQ	OPI	Wed, May 12, 2021	27.32	27.35	26.25	26.36
3006	NASDAQ	OPI	Tue, May 11, 2021	27.26	27.46	26.86	27.34
3005	NASDAQ	OPI	Mon, May 10, 2021	27.50	27.87	27.26	27.49
3004	NASDAQ	OPI	Fri, May 7, 2021	27.01	27.58	27.00	27.49
3003	NASDAQ	OPI	Thu, May 6, 2021	26.94	27.31	26.87	27.22
3002	NASDAQ	OPI	Wed, May 5, 2021	27.58	27.58	26.73	26.84
3001	NASDAQ	OPI	Tue, May 4, 2021	27.98	28.13	27.61	27.74
3000	NASDAQ	OPI	Mon, May 3, 2021	27.90	28.33	27.83	28.04
2999	NASDAQ	OPI	Fri, Apr 30, 2021	27.52	28.00	27.52	27.75
2998	NASDAQ	OPI	Thu, Apr 29, 2021	27.85	28.38	27.50	27.58
2997	NASDAQ	OPI	Wed, Apr 28, 2021	27.87	28.21	27.76	27.82
2996	NASDAQ	OPI	Tue, Apr 27, 2021	27.97	28.05	27.69	27.80
2995	NASDAQ	OPI	Mon, Apr 26, 2021	27.80	28.25	27.68	27.97
2994	NASDAQ	OPI	Fri, Apr 23, 2021	27.66	27.75	27.45	27.57
2993	NASDAQ	OPI	Thu, Apr 22, 2021	28.43	28.82	28.18	28.21
2992	NASDAQ	OPI	Wed, Apr 21, 2021	28.50	28.75	28.25	28.48
2991	NASDAQ	OPI	Tue, Apr 20, 2021	28.56	28.84	28.17	28.41
2990	NASDAQ	OPI	Mon, Apr 19, 2021	28.71	28.76	28.25	28.53
2989	NASDAQ	OPI	Fri, Apr 16, 2021	28.65	28.83	28.30	28.51
2988	NASDAQ	OPI	Thu, Apr 15, 2021	28.32	28.50	27.91	28.42
2987	NASDAQ	OPI	Wed, Apr 14, 2021	27.98	28.51	27.89	28.10
2986	NASDAQ	OPI	Tue, Apr 13, 2021	27.92	28.15	27.49	28.01
2985	NASDAQ	OPI	Mon, Apr 12, 2021	27.97	28.00	27.51	27.88
2984	NASDAQ	OPI	Fri, Apr 9, 2021	27.92	27.96	27.45	27.73
2983	NASDAQ	OPI	Thu, Apr 8, 2021	28.17	28.17	27.58	27.82
2982	NASDAQ	OPI	Wed, Apr 7, 2021	28.33	28.61	28.06	28.26
2981	NASDAQ	OPI	Tue, Apr 6, 2021	28.27	28.47	28.12	28.24
2980	NASDAQ	OPI	Mon, Apr 5, 2021	27.86	28.28	27.70	28.16
2979	NASDAQ	OPI	Thu, Apr 1, 2021	27.52	27.78	27.24	27.78
2978	NASDAQ	OPI	Wed, Mar 31, 2021	28.37	28.46	27.52	27.52
2977	NASDAQ	OPI	Tue, Mar 30, 2021	28.17	28.81	28.17	28.51
2976	NASDAQ	OPI	Mon, Mar 29, 2021	28.50	28.92	27.85	28.02
2975	NASDAQ	OPI	Fri, Mar 26, 2021	28.19	28.83	27.97	28.70
2974	NASDAQ	OPI	Thu, Mar 25, 2021	27.45	28.19	27.08	27.97
2973	NASDAQ	OPI	Wed, Mar 24, 2021	27.91	28.44	27.45	27.52
2972	NASDAQ	OPI	Tue, Mar 23, 2021	27.61	28.11	27.44	27.55
2971	NASDAQ	OPI	Mon, Mar 22, 2021	27.91	28.09	27.09	27.63
2970	NASDAQ	OPI	Fri, Mar 19, 2021	28.45	28.98	27.99	28.09
2969	NASDAQ	OPI	Thu, Mar 18, 2021	28.88	29.13	28.34	28.58
2968	NASDAQ	OPI	Wed, Mar 17, 2021	28.74	28.99	28.51	28.95
2967	NASDAQ	OPI	Tue, Mar 16, 2021	29.43	29.43	28.65	28.73
2966	NASDAQ	OPI	Mon, Mar 15, 2021	29.62	29.73	29.12	29.47
2965	NASDAQ	OPI	Fri, Mar 12, 2021	28.88	29.56	28.62	29.50
2964	NASDAQ	OPI	Thu, Mar 11, 2021	28.80	28.94	28.28	28.69
2963	NASDAQ	OPI	Wed, Mar 10, 2021	28.17	28.75	27.59	28.59
2962	NASDAQ	OPI	Tue, Mar 9, 2021	28.49	28.65	27.78	28.03
2961	NASDAQ	OPI	Mon, Mar 8, 2021	27.01	28.59	26.91	28.37
2960	NASDAQ	OPI	Fri, Mar 5, 2021	26.40	27.01	26.24	26.88
2959	NASDAQ	OPI	Thu, Mar 4, 2021	26.68	27.13	25.89	26.09
2958	NASDAQ	OPI	Wed, Mar 3, 2021	25.85	26.80	25.85	26.68
2957	NASDAQ	OPI	Tue, Mar 2, 2021	26.06	26.20	25.52	25.77
2956	NASDAQ	OPI	Mon, Mar 1, 2021	25.71	26.34	25.71	26.04
2955	NASDAQ	OPI	Fri, Feb 26, 2021	25.82	25.92	25.10	25.29
2954	NASDAQ	OPI	Thu, Feb 25, 2021	26.22	26.50	25.54	25.67
2953	NASDAQ	OPI	Wed, Feb 24, 2021	25.81	26.58	25.81	26.33
2952	NASDAQ	OPI	Tue, Feb 23, 2021	25.35	26.10	25.35	25.71
2951	NASDAQ	OPI	Mon, Feb 22, 2021	24.56	25.47	24.56	25.32
2950	NASDAQ	OPI	Fri, Feb 19, 2021	24.43	25.15	24.09	24.74
2949	NASDAQ	OPI	Thu, Feb 18, 2021	24.90	25.16	24.50	24.54
2948	NASDAQ	OPI	Wed, Feb 17, 2021	25.12	25.12	24.59	24.98
2947	NASDAQ	OPI	Tue, Feb 16, 2021	25.36	25.68	25.24	25.27
2946	NASDAQ	OPI	Fri, Feb 12, 2021	25.48	25.52	25.14	25.19
2945	NASDAQ	OPI	Thu, Feb 11, 2021	25.50	25.54	25.02	25.53
2944	NASDAQ	OPI	Wed, Feb 10, 2021	25.19	25.87	25.18	25.34
2943	NASDAQ	OPI	Tue, Feb 9, 2021	25.02	25.22	24.63	25.07
2942	NASDAQ	OPI	Mon, Feb 8, 2021	24.45	25.04	24.28	25.01
2941	NASDAQ	OPI	Fri, Feb 5, 2021	24.37	24.45	24.14	24.33
2940	NASDAQ	OPI	Thu, Feb 4, 2021	23.70	24.28	23.70	24.12
2939	NASDAQ	OPI	Wed, Feb 3, 2021	23.67	23.87	23.11	23.69
2938	NASDAQ	OPI	Tue, Feb 2, 2021	24.30	24.35	23.67	23.71
2937	NASDAQ	OPI	Mon, Feb 1, 2021	23.45	24.14	22.95	24.00
2936	NASDAQ	OPI	Fri, Jan 29, 2021	23.99	24.38	23.01	23.14
2935	NASDAQ	OPI	Thu, Jan 28, 2021	24.51	24.81	23.96	24.03
2934	NASDAQ	OPI	Wed, Jan 27, 2021	24.36	24.89	24.21	24.36
2933	NASDAQ	OPI	Tue, Jan 26, 2021	24.72	25.08	24.53	25.01
2932	NASDAQ	OPI	Mon, Jan 25, 2021	24.25	24.90	23.83	24.71
2931	NASDAQ	OPI	Fri, Jan 22, 2021	25.19	25.28	23.65	24.58
2930	NASDAQ	OPI	Thu, Jan 21, 2021	26.12	26.25	25.45	25.98
2929	NASDAQ	OPI	Wed, Jan 20, 2021	26.11	26.49	25.92	26.04
2928	NASDAQ	OPI	Tue, Jan 19, 2021	26.40	26.48	25.68	25.88
2927	NASDAQ	OPI	Fri, Jan 15, 2021	25.63	26.18	25.41	26.07
2926	NASDAQ	OPI	Thu, Jan 14, 2021	24.91	26.12	24.85	25.93
2925	NASDAQ	OPI	Wed, Jan 13, 2021	24.60	24.86	24.31	24.75
2924	NASDAQ	OPI	Tue, Jan 12, 2021	23.86	24.33	23.58	24.26
2923	NASDAQ	OPI	Mon, Jan 11, 2021	23.48	23.91	23.18	23.71
2922	NASDAQ	OPI	Fri, Jan 8, 2021	23.71	23.78	23.32	23.73
2921	NASDAQ	OPI	Thu, Jan 7, 2021	23.85	24.20	23.23	23.64
2920	NASDAQ	OPI	Wed, Jan 6, 2021	22.88	24.37	22.80	23.75
2919	NASDAQ	OPI	Tue, Jan 5, 2021	22.40	23.07	22.36	22.54
2918	NASDAQ	OPI	Mon, Jan 4, 2021	22.71	22.91	22.21	22.41
2917	NASDAQ	OPI	Thu, Dec 31, 2020	22.50	22.78	22.24	22.72
2916	NASDAQ	OPI	Wed, Dec 30, 2020	22.55	22.97	22.34	22.49
2915	NASDAQ	OPI	Tue, Dec 29, 2020	23.08	23.16	22.37	22.54
2914	NASDAQ	OPI	Mon, Dec 28, 2020	22.90	23.25	22.74	22.92
2913	NASDAQ	OPI	Thu, Dec 24, 2020	22.62	22.99	22.40	22.88
2912	NASDAQ	OPI	Wed, Dec 23, 2020	22.56	23.00	22.43	22.59
2911	NASDAQ	OPI	Tue, Dec 22, 2020	22.75	22.75	22.28	22.54
2910	NASDAQ	OPI	Mon, Dec 21, 2020	22.75	22.92	22.10	22.71
2909	NASDAQ	OPI	Fri, Dec 18, 2020	23.95	23.95	23.04	23.17
2908	NASDAQ	OPI	Thu, Dec 17, 2020	24.32	24.32	23.54	23.90
2907	NASDAQ	OPI	Wed, Dec 16, 2020	24.69	24.95	24.25	24.31
2906	NASDAQ	OPI	Tue, Dec 15, 2020	24.02	24.63	23.77	24.63
2905	NASDAQ	OPI	Mon, Dec 14, 2020	23.46	24.67	23.46	23.90
2904	NASDAQ	OPI	Fri, Dec 11, 2020	23.45	23.87	23.26	23.58
2903	NASDAQ	OPI	Thu, Dec 10, 2020	23.59	23.85	23.28	23.58
2902	NASDAQ	OPI	Wed, Dec 9, 2020	24.00	24.19	23.66	23.71
2901	NASDAQ	OPI	Tue, Dec 8, 2020	23.53	24.13	23.53	23.90
2900	NASDAQ	OPI	Mon, Dec 7, 2020	23.87	24.28	23.55	23.87
2899	NASDAQ	OPI	Fri, Dec 4, 2020	22.92	23.94	22.92	23.87
2898	NASDAQ	OPI	Thu, Dec 3, 2020	22.91	23.50	22.78	23.00
2897	NASDAQ	OPI	Wed, Dec 2, 2020	22.58	23.18	22.50	22.98
2896	NASDAQ	OPI	Tue, Dec 1, 2020	23.12	23.79	22.71	22.78
2895	NASDAQ	OPI	Mon, Nov 30, 2020	23.77	23.87	22.74	22.85
2894	NASDAQ	OPI	Fri, Nov 27, 2020	24.27	24.27	23.48	23.86
2893	NASDAQ	OPI	Wed, Nov 25, 2020	24.45	24.51	23.01	24.23
2892	NASDAQ	OPI	Tue, Nov 24, 2020	24.38	25.15	24.28	24.60
2891	NASDAQ	OPI	Mon, Nov 23, 2020	23.78	24.40	23.64	23.93
2890	NASDAQ	OPI	Fri, Nov 20, 2020	22.89	23.57	22.87	23.48
2889	NASDAQ	OPI	Thu, Nov 19, 2020	23.11	23.29	22.32	23.12
2888	NASDAQ	OPI	Wed, Nov 18, 2020	23.61	23.79	22.69	22.72
2887	NASDAQ	OPI	Tue, Nov 17, 2020	22.89	23.73	22.78	23.61
2886	NASDAQ	OPI	Mon, Nov 16, 2020	22.81	23.60	22.26	23.14
2885	NASDAQ	OPI	Fri, Nov 13, 2020	21.38	22.29	21.34	22.20
2884	NASDAQ	OPI	Thu, Nov 12, 2020	21.67	21.67	20.81	21.07
2883	NASDAQ	OPI	Wed, Nov 11, 2020	22.31	22.31	21.40	21.74
2882	NASDAQ	OPI	Tue, Nov 10, 2020	21.10	22.10	20.56	21.97
2881	NASDAQ	OPI	Mon, Nov 9, 2020	18.57	21.26	18.57	20.59
2880	NASDAQ	OPI	Fri, Nov 6, 2020	18.67	18.88	17.90	18.09
2879	NASDAQ	OPI	Thu, Nov 5, 2020	18.81	19.10	18.54	18.68
2878	NASDAQ	OPI	Wed, Nov 4, 2020	19.56	19.56	18.65	18.72
2877	NASDAQ	OPI	Tue, Nov 3, 2020	19.36	19.80	19.00	19.73
2876	NASDAQ	OPI	Mon, Nov 2, 2020	18.64	19.21	18.63	19.17
2875	NASDAQ	OPI	Fri, Oct 30, 2020	18.14	19.03	18.14	18.41
2874	NASDAQ	OPI	Thu, Oct 29, 2020	18.04	18.54	17.62	18.33
2873	NASDAQ	OPI	Wed, Oct 28, 2020	18.12	18.37	17.75	17.99
2872	NASDAQ	OPI	Tue, Oct 27, 2020	19.11	19.35	18.43	18.46
2871	NASDAQ	OPI	Mon, Oct 26, 2020	19.71	19.73	19.14	19.23
2870	NASDAQ	OPI	Fri, Oct 23, 2020	19.96	20.11	19.70	19.90
2869	NASDAQ	OPI	Thu, Oct 22, 2020	20.28	20.54	20.05	20.49
2868	NASDAQ	OPI	Wed, Oct 21, 2020	20.04	20.41	19.90	20.28
2867	NASDAQ	OPI	Tue, Oct 20, 2020	20.39	20.77	20.01	20.08
2866	NASDAQ	OPI	Mon, Oct 19, 2020	20.91	20.96	20.07	20.16
2865	NASDAQ	OPI	Fri, Oct 16, 2020	21.12	21.29	20.75	21.00
2864	NASDAQ	OPI	Thu, Oct 15, 2020	20.45	21.43	20.40	21.25
2863	NASDAQ	OPI	Wed, Oct 14, 2020	21.04	21.24	20.59	20.61
2862	NASDAQ	OPI	Tue, Oct 13, 2020	21.64	21.74	21.06	21.11
2861	NASDAQ	OPI	Mon, Oct 12, 2020	21.29	21.90	21.10	21.78
2860	NASDAQ	OPI	Fri, Oct 9, 2020	21.80	22.00	21.07	21.31
2859	NASDAQ	OPI	Thu, Oct 8, 2020	20.88	21.80	20.88	21.76
2858	NASDAQ	OPI	Wed, Oct 7, 2020	21.40	21.43	20.54	20.80
2857	NASDAQ	OPI	Tue, Oct 6, 2020	21.45	21.90	21.25	21.31
2856	NASDAQ	OPI	Mon, Oct 5, 2020	21.69	21.74	21.07	21.16
2855	NASDAQ	OPI	Fri, Oct 2, 2020	20.65	21.62	20.45	21.54
2854	NASDAQ	OPI	Thu, Oct 1, 2020	20.71	21.05	20.34	21.03
2853	NASDAQ	OPI	Wed, Sep 30, 2020	21.06	21.49	20.65	20.72
2852	NASDAQ	OPI	Tue, Sep 29, 2020	21.32	21.37	20.57	20.96
2851	NASDAQ	OPI	Mon, Sep 28, 2020	20.55	21.67	20.55	21.43
2850	NASDAQ	OPI	Fri, Sep 25, 2020	20.26	20.57	19.97	20.42
2849	NASDAQ	OPI	Thu, Sep 24, 2020	20.44	20.95	20.28	20.46
2848	NASDAQ	OPI	Wed, Sep 23, 2020	21.23	22.30	20.39	20.41
2847	NASDAQ	OPI	Tue, Sep 22, 2020	21.59	21.92	21.18	21.28
2846	NASDAQ	OPI	Mon, Sep 21, 2020	22.64	22.64	21.51	21.61
2845	NASDAQ	OPI	Fri, Sep 18, 2020	23.22	23.22	22.34	22.65
2844	NASDAQ	OPI	Thu, Sep 17, 2020	22.98	23.43	22.85	23.04
2843	NASDAQ	OPI	Wed, Sep 16, 2020	23.27	23.65	23.00	23.31
2842	NASDAQ	OPI	Tue, Sep 15, 2020	23.04	23.50	22.99	23.16
2841	NASDAQ	OPI	Mon, Sep 14, 2020	22.65	23.10	22.48	22.96
2840	NASDAQ	OPI	Fri, Sep 11, 2020	23.02	23.02	22.19	22.44
2839	NASDAQ	OPI	Thu, Sep 10, 2020	23.26	23.31	22.90	22.98
2838	NASDAQ	OPI	Wed, Sep 9, 2020	23.52	23.90	23.22	23.31
2837	NASDAQ	OPI	Tue, Sep 8, 2020	23.60	23.60	22.90	23.34
2836	NASDAQ	OPI	Fri, Sep 4, 2020	24.20	24.31	23.36	23.73
2835	NASDAQ	OPI	Thu, Sep 3, 2020	23.85	24.50	23.64	23.98
2834	NASDAQ	OPI	Wed, Sep 2, 2020	23.40	23.96	23.36	23.91
2833	NASDAQ	OPI	Tue, Sep 1, 2020	23.76	23.81	23.33	23.50
2832	NASDAQ	OPI	Mon, Aug 31, 2020	24.44	24.65	23.76	23.84
2831	NASDAQ	OPI	Fri, Aug 28, 2020	24.92	25.00	24.18	24.39
2830	NASDAQ	OPI	Thu, Aug 27, 2020	24.34	24.97	24.06	24.82
2829	NASDAQ	OPI	Wed, Aug 26, 2020	24.56	24.74	24.08	24.36
2828	NASDAQ	OPI	Tue, Aug 25, 2020	25.13	25.38	24.61	24.75
2827	NASDAQ	OPI	Mon, Aug 24, 2020	24.31	25.00	23.85	24.96
2826	NASDAQ	OPI	Fri, Aug 21, 2020	24.39	24.54	23.80	24.39
2825	NASDAQ	OPI	Thu, Aug 20, 2020	24.03	25.09	24.03	24.56
2824	NASDAQ	OPI	Wed, Aug 19, 2020	24.59	24.59	24.00	24.11
2823	NASDAQ	OPI	Tue, Aug 18, 2020	25.05	25.19	24.42	24.54
2822	NASDAQ	OPI	Mon, Aug 17, 2020	24.49	25.07	24.39	25.01
2821	NASDAQ	OPI	Fri, Aug 14, 2020	24.59	25.14	24.45	24.63
2820	NASDAQ	OPI	Thu, Aug 13, 2020	25.06	25.42	24.60	24.66
2819	NASDAQ	OPI	Wed, Aug 12, 2020	25.66	25.85	25.05	25.20
2818	NASDAQ	OPI	Tue, Aug 11, 2020	26.39	26.39	25.11	25.29
2817	NASDAQ	OPI	Mon, Aug 10, 2020	25.80	26.03	25.38	25.67
2816	NASDAQ	OPI	Fri, Aug 7, 2020	24.80	25.75	24.80	25.64
2815	NASDAQ	OPI	Thu, Aug 6, 2020	25.13	25.21	24.67	24.88
2814	NASDAQ	OPI	Wed, Aug 5, 2020	25.66	25.66	24.77	25.24
2813	NASDAQ	OPI	Tue, Aug 4, 2020	25.00	25.74	24.93	25.44
2812	NASDAQ	OPI	Mon, Aug 3, 2020	25.17	25.25	24.59	25.02
2811	NASDAQ	OPI	Fri, Jul 31, 2020	24.98	25.16	24.24	25.15
2810	NASDAQ	OPI	Thu, Jul 30, 2020	24.63	25.73	24.58	25.04
2809	NASDAQ	OPI	Wed, Jul 29, 2020	25.11	25.27	24.47	25.18
2808	NASDAQ	OPI	Tue, Jul 28, 2020	24.20	25.21	24.18	25.00
2807	NASDAQ	OPI	Mon, Jul 27, 2020	24.31	24.36	23.44	24.31
2806	NASDAQ	OPI	Fri, Jul 24, 2020	25.82	25.82	24.13	24.27
2805	NASDAQ	OPI	Thu, Jul 23, 2020	25.96	26.52	25.85	26.46
2804	NASDAQ	OPI	Wed, Jul 22, 2020	25.07	26.10	25.00	26.08
2803	NASDAQ	OPI	Tue, Jul 21, 2020	25.24	25.72	24.80	25.40
2802	NASDAQ	OPI	Mon, Jul 20, 2020	25.48	25.55	24.38	24.76
2801	NASDAQ	OPI	Fri, Jul 17, 2020	24.72	25.54	24.72	25.50
2800	NASDAQ	OPI	Thu, Jul 16, 2020	24.82	25.12	24.47	24.78
2799	NASDAQ	OPI	Wed, Jul 15, 2020	25.48	25.70	24.65	25.05
2798	NASDAQ	OPI	Tue, Jul 14, 2020	24.55	25.07	24.04	24.77
2797	NASDAQ	OPI	Mon, Jul 13, 2020	25.05	25.23	24.31	24.56
2796	NASDAQ	OPI	Fri, Jul 10, 2020	23.85	24.66	23.85	24.65
2795	NASDAQ	OPI	Thu, Jul 9, 2020	24.26	24.26	23.41	23.84
2794	NASDAQ	OPI	Wed, Jul 8, 2020	24.55	24.95	23.83	24.40
2793	NASDAQ	OPI	Tue, Jul 7, 2020	25.10	25.36	24.54	24.61
2792	NASDAQ	OPI	Mon, Jul 6, 2020	26.39	26.73	25.20	25.45
2791	NASDAQ	OPI	Thu, Jul 2, 2020	26.26	26.51	25.38	25.75
2790	NASDAQ	OPI	Wed, Jul 1, 2020	26.12	26.64	25.47	25.56
2789	NASDAQ	OPI	Tue, Jun 30, 2020	25.94	26.61	25.25	25.97
2788	NASDAQ	OPI	Mon, Jun 29, 2020	25.62	26.45	25.35	26.10
2787	NASDAQ	OPI	Fri, Jun 26, 2020	25.99	26.14	25.05	25.16
2786	NASDAQ	OPI	Thu, Jun 25, 2020	25.18	26.40	25.10	26.31
2785	NASDAQ	OPI	Wed, Jun 24, 2020	26.17	26.22	24.65	25.60
2784	NASDAQ	OPI	Tue, Jun 23, 2020	27.50	27.50	26.43	26.51
2783	NASDAQ	OPI	Mon, Jun 22, 2020	26.89	27.15	26.26	26.93
2782	NASDAQ	OPI	Fri, Jun 19, 2020	27.49	27.57	26.87	27.05
2781	NASDAQ	OPI	Thu, Jun 18, 2020	27.41	27.71	26.81	27.48
2780	NASDAQ	OPI	Wed, Jun 17, 2020	28.85	28.85	27.54	27.55
2779	NASDAQ	OPI	Tue, Jun 16, 2020	29.40	29.50	28.09	28.70
2778	NASDAQ	OPI	Mon, Jun 15, 2020	26.75	28.42	26.75	27.99
2777	NASDAQ	OPI	Fri, Jun 12, 2020	28.82	28.82	26.71	28.02
2776	NASDAQ	OPI	Thu, Jun 11, 2020	28.57	29.14	27.14	27.46
2775	NASDAQ	OPI	Wed, Jun 10, 2020	31.00	31.00	29.83	30.21
2774	NASDAQ	OPI	Tue, Jun 9, 2020	30.11	31.58	29.89	31.20
2773	NASDAQ	OPI	Mon, Jun 8, 2020	29.39	30.89	29.39	30.89
2772	NASDAQ	OPI	Fri, Jun 5, 2020	28.79	29.92	28.47	29.36
2771	NASDAQ	OPI	Thu, Jun 4, 2020	27.35	27.98	26.51	27.86
2770	NASDAQ	OPI	Wed, Jun 3, 2020	26.74	28.13	26.70	27.68
2769	NASDAQ	OPI	Tue, Jun 2, 2020	26.11	26.58	25.75	26.36
2768	NASDAQ	OPI	Mon, Jun 1, 2020	25.46	26.60	25.27	25.79
2767	NASDAQ	OPI	Fri, May 29, 2020	25.82	25.82	25.13	25.29
2766	NASDAQ	OPI	Thu, May 28, 2020	27.02	27.02	25.83	26.11
2765	NASDAQ	OPI	Wed, May 27, 2020	25.97	26.72	25.02	26.61
2764	NASDAQ	OPI	Tue, May 26, 2020	24.74	25.46	24.28	25.37
2763	NASDAQ	OPI	Fri, May 22, 2020	23.78	24.23	23.41	23.76
2762	NASDAQ	OPI	Thu, May 21, 2020	23.88	24.21	23.37	23.60
2761	NASDAQ	OPI	Wed, May 20, 2020	23.31	23.53	22.70	23.52
2760	NASDAQ	OPI	Tue, May 19, 2020	23.19	23.56	22.72	22.82
2759	NASDAQ	OPI	Mon, May 18, 2020	22.84	23.93	22.75	23.30
2758	NASDAQ	OPI	Fri, May 15, 2020	21.70	22.05	21.07	21.90
2757	NASDAQ	OPI	Thu, May 14, 2020	21.32	22.08	20.41	21.86
2756	NASDAQ	OPI	Wed, May 13, 2020	22.62	22.83	21.71	21.91
2755	NASDAQ	OPI	Tue, May 12, 2020	25.09	25.09	22.65	22.66
2754	NASDAQ	OPI	Mon, May 11, 2020	25.56	25.56	24.68	24.84
2753	NASDAQ	OPI	Fri, May 8, 2020	25.29	26.14	25.12	26.00
2752	NASDAQ	OPI	Thu, May 7, 2020	25.65	26.06	24.45	24.68
2751	NASDAQ	OPI	Wed, May 6, 2020	25.85	26.25	24.92	25.27
2750	NASDAQ	OPI	Tue, May 5, 2020	26.17	26.76	25.64	25.84
2749	NASDAQ	OPI	Mon, May 4, 2020	25.36	25.95	24.85	25.62
2748	NASDAQ	OPI	Fri, May 1, 2020	26.58	27.00	25.38	26.09
2747	NASDAQ	OPI	Thu, Apr 30, 2020	27.57	27.87	26.88	27.40
2746	NASDAQ	OPI	Wed, Apr 29, 2020	27.60	28.62	27.11	28.17
2745	NASDAQ	OPI	Tue, Apr 28, 2020	26.73	27.22	26.30	26.64
2744	NASDAQ	OPI	Mon, Apr 27, 2020	25.03	26.07	25.03	25.60
2743	NASDAQ	OPI	Fri, Apr 24, 2020	25.09	25.27	24.40	24.90
2742	NASDAQ	OPI	Thu, Apr 23, 2020	25.11	25.67	24.87	25.02
2741	NASDAQ	OPI	Wed, Apr 22, 2020	25.38	25.42	24.64	25.01
2740	NASDAQ	OPI	Tue, Apr 21, 2020	23.77	24.78	23.77	24.74
2739	NASDAQ	OPI	Mon, Apr 20, 2020	25.07	25.43	24.42	24.63
2738	NASDAQ	OPI	Fri, Apr 17, 2020	26.00	26.63	25.35	25.72
2737	NASDAQ	OPI	Thu, Apr 16, 2020	25.88	26.31	24.44	24.98
2736	NASDAQ	OPI	Wed, Apr 15, 2020	26.29	26.97	25.66	25.72
2735	NASDAQ	OPI	Tue, Apr 14, 2020	27.97	28.15	26.95	27.32
2734	NASDAQ	OPI	Mon, Apr 13, 2020	28.15	28.38	27.04	27.28
2733	NASDAQ	OPI	Thu, Apr 9, 2020	27.90	28.83	27.10	28.37
2732	NASDAQ	OPI	Wed, Apr 8, 2020	27.62	28.30	26.63	27.79
2731	NASDAQ	OPI	Tue, Apr 7, 2020	27.69	28.21	26.50	27.13
2730	NASDAQ	OPI	Mon, Apr 6, 2020	24.12	26.55	24.10	26.46
2729	NASDAQ	OPI	Fri, Apr 3, 2020	25.38	25.86	22.52	23.17
2728	NASDAQ	OPI	Thu, Apr 2, 2020	24.57	26.58	24.57	25.53
2727	NASDAQ	OPI	Wed, Apr 1, 2020	25.47	25.92	24.27	24.95
2726	NASDAQ	OPI	Tue, Mar 31, 2020	25.97	27.25	25.15	27.25
2725	NASDAQ	OPI	Mon, Mar 30, 2020	26.39	26.46	24.72	26.19
2724	NASDAQ	OPI	Fri, Mar 27, 2020	26.11	26.94	25.42	26.21
2723	NASDAQ	OPI	Thu, Mar 26, 2020	25.78	27.62	25.35	27.41
2722	NASDAQ	OPI	Wed, Mar 25, 2020	24.21	26.30	22.96	25.17
2721	NASDAQ	OPI	Tue, Mar 24, 2020	24.00	25.07	22.42	24.11
2720	NASDAQ	OPI	Mon, Mar 23, 2020	21.45	22.93	19.78	22.39
2719	NASDAQ	OPI	Fri, Mar 20, 2020	23.47	23.70	20.92	21.83
2718	NASDAQ	OPI	Thu, Mar 19, 2020	20.60	23.36	19.71	23.30
2717	NASDAQ	OPI	Wed, Mar 18, 2020	19.81	22.34	19.03	20.61
2716	NASDAQ	OPI	Tue, Mar 17, 2020	18.15	21.67	16.50	21.26
2715	NASDAQ	OPI	Mon, Mar 16, 2020	20.42	21.09	17.61	17.81
2714	NASDAQ	OPI	Fri, Mar 13, 2020	24.41	24.41	21.20	22.65
2713	NASDAQ	OPI	Thu, Mar 12, 2020	25.03	26.25	23.01	23.01
2712	NASDAQ	OPI	Wed, Mar 11, 2020	28.32	28.59	26.70	27.24
2711	NASDAQ	OPI	Tue, Mar 10, 2020	27.96	28.99	27.36	28.98
2710	NASDAQ	OPI	Mon, Mar 9, 2020	29.00	30.00	27.01	27.17
2709	NASDAQ	OPI	Fri, Mar 6, 2020	30.85	31.56	30.10	31.06
2708	NASDAQ	OPI	Thu, Mar 5, 2020	31.55	32.38	31.09	31.59
2707	NASDAQ	OPI	Wed, Mar 4, 2020	30.93	32.48	30.62	32.28
2706	NASDAQ	OPI	Tue, Mar 3, 2020	30.65	31.46	29.88	30.32
2705	NASDAQ	OPI	Mon, Mar 2, 2020	29.30	30.55	28.16	30.51
2704	NASDAQ	OPI	Fri, Feb 28, 2020	30.31	30.52	28.24	29.13
2703	NASDAQ	OPI	Thu, Feb 27, 2020	31.41	32.57	30.86	31.19
2702	NASDAQ	OPI	Wed, Feb 26, 2020	32.49	32.83	31.95	32.00
2701	NASDAQ	OPI	Tue, Feb 25, 2020	33.92	34.00	32.46	32.48
2700	NASDAQ	OPI	Mon, Feb 24, 2020	34.67	35.00	33.46	33.75
2699	NASDAQ	OPI	Fri, Feb 21, 2020	34.71	35.95	34.61	35.32
2698	NASDAQ	OPI	Thu, Feb 20, 2020	34.50	34.84	33.60	34.59
2697	NASDAQ	OPI	Wed, Feb 19, 2020	34.18	34.24	33.52	33.74
2696	NASDAQ	OPI	Tue, Feb 18, 2020	34.43	34.56	33.88	34.23
2695	NASDAQ	OPI	Fri, Feb 14, 2020	34.41	34.56	34.06	34.47
2694	NASDAQ	OPI	Thu, Feb 13, 2020	34.49	34.74	33.96	34.34
2693	NASDAQ	OPI	Wed, Feb 12, 2020	34.17	34.75	33.94	34.61
2692	NASDAQ	OPI	Tue, Feb 11, 2020	34.88	35.05	34.02	34.13
2691	NASDAQ	OPI	Mon, Feb 10, 2020	34.72	34.95	34.49	34.71
2690	NASDAQ	OPI	Fri, Feb 7, 2020	34.18	34.62	34.00	34.60
2689	NASDAQ	OPI	Thu, Feb 6, 2020	34.51	34.87	34.17	34.21
2688	NASDAQ	OPI	Wed, Feb 5, 2020	34.22	34.37	33.94	34.36
2687	NASDAQ	OPI	Tue, Feb 4, 2020	34.13	34.22	33.65	34.05
2686	NASDAQ	OPI	Mon, Feb 3, 2020	34.15	34.40	33.51	33.97
2685	NASDAQ	OPI	Fri, Jan 31, 2020	34.70	34.71	33.98	34.03
2684	NASDAQ	OPI	Thu, Jan 30, 2020	34.62	34.84	34.34	34.76
2683	NASDAQ	OPI	Wed, Jan 29, 2020	34.70	34.97	34.57	34.82
2682	NASDAQ	OPI	Tue, Jan 28, 2020	33.84	34.77	33.84	34.71
2681	NASDAQ	OPI	Mon, Jan 27, 2020	33.70	33.92	33.39	33.75
2680	NASDAQ	OPI	Fri, Jan 24, 2020	35.11	35.13	34.05	34.14
2679	NASDAQ	OPI	Thu, Jan 23, 2020	35.08	35.56	34.82	35.55
2678	NASDAQ	OPI	Wed, Jan 22, 2020	34.63	35.27	34.63	35.08
2677	NASDAQ	OPI	Tue, Jan 21, 2020	34.16	34.85	34.08	34.65
2676	NASDAQ	OPI	Fri, Jan 17, 2020	34.14	34.82	34.02	34.26
2675	NASDAQ	OPI	Thu, Jan 16, 2020	34.75	35.14	33.90	34.00
2674	NASDAQ	OPI	Wed, Jan 15, 2020	33.82	34.64	33.79	34.62
2673	NASDAQ	OPI	Tue, Jan 14, 2020	33.65	33.89	33.28	33.70
2672	NASDAQ	OPI	Mon, Jan 13, 2020	32.75	33.71	32.69	33.67
2671	NASDAQ	OPI	Fri, Jan 10, 2020	32.88	33.02	32.60	32.79
2670	NASDAQ	OPI	Thu, Jan 9, 2020	32.72	33.08	32.42	32.89
2669	NASDAQ	OPI	Wed, Jan 8, 2020	32.26	32.76	32.18	32.64
2668	NASDAQ	OPI	Tue, Jan 7, 2020	32.19	32.38	32.07	32.35
2667	NASDAQ	OPI	Mon, Jan 6, 2020	31.40	32.44	31.37	32.33
2666	NASDAQ	OPI	Fri, Jan 3, 2020	31.03	31.67	31.03	31.58
2665	NASDAQ	OPI	Thu, Jan 2, 2020	32.26	32.28	31.25	31.32
2664	NASDAQ	OPI	Tue, Dec 31, 2019	31.76	32.40	31.73	32.14
2663	NASDAQ	OPI	Mon, Dec 30, 2019	31.77	31.96	31.64	31.83
2662	NASDAQ	OPI	Fri, Dec 27, 2019	31.58	31.92	31.48	31.75
2661	NASDAQ	OPI	Thu, Dec 26, 2019	31.68	31.85	31.49	31.59
2660	NASDAQ	OPI	Tue, Dec 24, 2019	31.52	31.73	31.31	31.64
2659	NASDAQ	OPI	Mon, Dec 23, 2019	31.80	31.99	31.31	31.54
2658	NASDAQ	OPI	Fri, Dec 20, 2019	31.75	32.16	31.61	31.84
2657	NASDAQ	OPI	Thu, Dec 19, 2019	31.68	31.83	31.42	31.74
2656	NASDAQ	OPI	Wed, Dec 18, 2019	31.02	31.77	30.84	31.54
2655	NASDAQ	OPI	Tue, Dec 17, 2019	31.16	31.23	30.75	30.90
2654	NASDAQ	OPI	Mon, Dec 16, 2019	30.70	31.12	30.56	30.96
2653	NASDAQ	OPI	Fri, Dec 13, 2019	32.23	32.57	30.43	30.90
2652	NASDAQ	OPI	Thu, Dec 12, 2019	33.81	34.14	32.89	32.92
2651	NASDAQ	OPI	Wed, Dec 11, 2019	34.60	34.71	33.88	33.96
2650	NASDAQ	OPI	Tue, Dec 10, 2019	34.51	34.65	34.23	34.48
2649	NASDAQ	OPI	Mon, Dec 9, 2019	34.00	34.64	33.98	34.51
2648	NASDAQ	OPI	Fri, Dec 6, 2019	33.74	34.31	33.60	34.04
2647	NASDAQ	OPI	Thu, Dec 5, 2019	33.47	33.70	33.29	33.51
2646	NASDAQ	OPI	Wed, Dec 4, 2019	33.07	33.79	33.00	33.47
2645	NASDAQ	OPI	Tue, Dec 3, 2019	32.66	33.11	32.48	33.00
2644	NASDAQ	OPI	Mon, Dec 2, 2019	33.45	33.45	32.76	32.92
2643	NASDAQ	OPI	Fri, Nov 29, 2019	33.30	33.57	33.28	33.36
2642	NASDAQ	OPI	Wed, Nov 27, 2019	33.10	33.57	33.10	33.48
2641	NASDAQ	OPI	Tue, Nov 26, 2019	32.98	33.43	32.80	33.11
2640	NASDAQ	OPI	Mon, Nov 25, 2019	32.31	33.26	32.17	33.10
2639	NASDAQ	OPI	Fri, Nov 22, 2019	32.21	32.34	31.95	32.17
2638	NASDAQ	OPI	Thu, Nov 21, 2019	32.42	32.42	31.99	32.05
2637	NASDAQ	OPI	Wed, Nov 20, 2019	31.96	32.52	31.76	32.39
2636	NASDAQ	OPI	Tue, Nov 19, 2019	32.38	32.56	32.14	32.17
2635	NASDAQ	OPI	Mon, Nov 18, 2019	32.02	32.36	31.94	32.34
2634	NASDAQ	OPI	Fri, Nov 15, 2019	32.18	32.27	31.85	32.02
2633	NASDAQ	OPI	Thu, Nov 14, 2019	32.05	32.30	31.89	32.02
2632	NASDAQ	OPI	Wed, Nov 13, 2019	31.67	32.00	30.65	31.97
2631	NASDAQ	OPI	Tue, Nov 12, 2019	32.43	32.64	31.76	31.78
2630	NASDAQ	OPI	Mon, Nov 11, 2019	32.49	32.66	31.91	32.42
2629	NASDAQ	OPI	Fri, Nov 8, 2019	32.67	32.93	32.50	32.67
2628	NASDAQ	OPI	Thu, Nov 7, 2019	32.98	33.00	32.62	32.82
2627	NASDAQ	OPI	Wed, Nov 6, 2019	33.11	33.21	32.68	32.82
2626	NASDAQ	OPI	Tue, Nov 5, 2019	33.16	33.50	32.94	33.08
2625	NASDAQ	OPI	Mon, Nov 4, 2019	32.52	33.36	32.52	33.10
2624	NASDAQ	OPI	Fri, Nov 1, 2019	31.61	32.80	31.57	32.41
2623	NASDAQ	OPI	Thu, Oct 31, 2019	32.08	32.22	31.70	31.88
2622	NASDAQ	OPI	Wed, Oct 30, 2019	31.77	32.35	31.63	32.05
2621	NASDAQ	OPI	Tue, Oct 29, 2019	31.97	32.20	31.66	31.85
2620	NASDAQ	OPI	Mon, Oct 28, 2019	31.61	32.22	31.52	32.09
2619	NASDAQ	OPI	Fri, Oct 25, 2019	31.90	32.08	31.51	31.72
2618	NASDAQ	OPI	Thu, Oct 24, 2019	32.87	32.90	32.35	32.64
2617	NASDAQ	OPI	Wed, Oct 23, 2019	32.28	32.89	32.06	32.89
2616	NASDAQ	OPI	Tue, Oct 22, 2019	31.96	32.50	31.67	32.45
2615	NASDAQ	OPI	Mon, Oct 21, 2019	31.27	31.97	31.27	31.96
2614	NASDAQ	OPI	Fri, Oct 18, 2019	31.78	31.93	30.70	30.99
2613	NASDAQ	OPI	Thu, Oct 17, 2019	31.58	32.02	31.58	31.96
2612	NASDAQ	OPI	Wed, Oct 16, 2019	31.15	31.89	31.04	31.41
2611	NASDAQ	OPI	Tue, Oct 15, 2019	30.54	31.42	30.35	31.41
2610	NASDAQ	OPI	Mon, Oct 14, 2019	30.47	30.59	29.91	30.43
2609	NASDAQ	OPI	Fri, Oct 11, 2019	30.29	30.82	30.29	30.42
2608	NASDAQ	OPI	Thu, Oct 10, 2019	30.22	30.48	29.92	30.16
2607	NASDAQ	OPI	Wed, Oct 9, 2019	30.66	30.69	29.90	30.25
2606	NASDAQ	OPI	Tue, Oct 8, 2019	29.99	30.64	29.91	30.40
2605	NASDAQ	OPI	Mon, Oct 7, 2019	30.07	30.59	30.07	30.33
2604	NASDAQ	OPI	Fri, Oct 4, 2019	30.06	30.44	29.91	30.25
2603	NASDAQ	OPI	Thu, Oct 3, 2019	29.91	30.49	29.73	30.13
2602	NASDAQ	OPI	Wed, Oct 2, 2019	29.55	30.02	29.38	30.01
2601	NASDAQ	OPI	Tue, Oct 1, 2019	30.63	30.79	29.57	29.81
2600	NASDAQ	OPI	Mon, Sep 30, 2019	30.95	31.19	30.61	30.64
2599	NASDAQ	OPI	Fri, Sep 27, 2019	31.16	31.35	30.53	30.85
2598	NASDAQ	OPI	Thu, Sep 26, 2019	30.55	31.27	30.52	31.01
2597	NASDAQ	OPI	Wed, Sep 25, 2019	29.66	30.69	29.57	30.41
2596	NASDAQ	OPI	Tue, Sep 24, 2019	29.52	29.96	29.26	29.63
2595	NASDAQ	OPI	Mon, Sep 23, 2019	29.36	29.67	28.97	29.33
2594	NASDAQ	OPI	Fri, Sep 20, 2019	29.38	29.85	29.20	29.35
2593	NASDAQ	OPI	Thu, Sep 19, 2019	30.04	30.04	29.25	29.38
2592	NASDAQ	OPI	Wed, Sep 18, 2019	30.03	30.03	29.20	29.87
2591	NASDAQ	OPI	Tue, Sep 17, 2019	30.53	30.53	29.61	29.95
2590	NASDAQ	OPI	Mon, Sep 16, 2019	30.17	31.27	29.93	30.55
2589	NASDAQ	OPI	Fri, Sep 13, 2019	30.60	30.98	29.66	30.15
2588	NASDAQ	OPI	Thu, Sep 12, 2019	30.40	30.91	29.84	30.68
2587	NASDAQ	OPI	Wed, Sep 11, 2019	29.94	30.38	29.59	30.28
2586	NASDAQ	OPI	Tue, Sep 10, 2019	29.24	29.91	28.86	29.88
2585	NASDAQ	OPI	Mon, Sep 9, 2019	28.38	29.39	28.29	29.25
2584	NASDAQ	OPI	Fri, Sep 6, 2019	27.94	28.38	27.64	28.31
2583	NASDAQ	OPI	Thu, Sep 5, 2019	27.48	27.93	27.20	27.84
2582	NASDAQ	OPI	Wed, Sep 4, 2019	27.15	27.66	27.11	27.31
2581	NASDAQ	OPI	Tue, Sep 3, 2019	26.90	27.14	26.68	27.04
2580	NASDAQ	OPI	Fri, Aug 30, 2019	27.21	27.36	27.04	27.11
2579	NASDAQ	OPI	Thu, Aug 29, 2019	26.97	27.41	26.80	27.22
2578	NASDAQ	OPI	Wed, Aug 28, 2019	26.21	26.85	26.13	26.69
2577	NASDAQ	OPI	Tue, Aug 27, 2019	26.91	27.16	26.21	26.26
2576	NASDAQ	OPI	Mon, Aug 26, 2019	26.90	27.00	26.45	26.85
2575	NASDAQ	OPI	Fri, Aug 23, 2019	27.41	27.56	26.72	26.75
2574	NASDAQ	OPI	Thu, Aug 22, 2019	27.61	27.73	27.19	27.55
2573	NASDAQ	OPI	Wed, Aug 21, 2019	27.80	27.88	27.42	27.70
2572	NASDAQ	OPI	Tue, Aug 20, 2019	27.93	28.06	27.50	27.58
2571	NASDAQ	OPI	Mon, Aug 19, 2019	28.10	28.49	27.90	27.99
2570	NASDAQ	OPI	Fri, Aug 16, 2019	26.95	28.07	26.85	27.97
2569	NASDAQ	OPI	Thu, Aug 15, 2019	26.98	27.33	26.50	26.92
2568	NASDAQ	OPI	Wed, Aug 14, 2019	26.84	26.86	26.40	26.62
2567	NASDAQ	OPI	Tue, Aug 13, 2019	26.78	27.63	26.78	27.09
2566	NASDAQ	OPI	Mon, Aug 12, 2019	26.85	27.05	26.44	26.73
2565	NASDAQ	OPI	Fri, Aug 9, 2019	27.56	27.73	26.75	26.98
2564	NASDAQ	OPI	Thu, Aug 8, 2019	27.66	28.21	27.50	27.82
2563	NASDAQ	OPI	Wed, Aug 7, 2019	26.72	27.90	26.44	27.66
2562	NASDAQ	OPI	Tue, Aug 6, 2019	26.81	27.21	26.53	26.96
2561	NASDAQ	OPI	Mon, Aug 5, 2019	26.66	26.91	25.98	26.74
2560	NASDAQ	OPI	Fri, Aug 2, 2019	27.86	28.01	26.51	26.97
2559	NASDAQ	OPI	Thu, Aug 1, 2019	28.15	28.36	27.14	27.24
2558	NASDAQ	OPI	Wed, Jul 31, 2019	27.84	28.45	27.70	28.17
2557	NASDAQ	OPI	Tue, Jul 30, 2019	27.14	27.94	27.02	27.92
2556	NASDAQ	OPI	Mon, Jul 29, 2019	27.49	27.74	27.13	27.27
2555	NASDAQ	OPI	Fri, Jul 26, 2019	26.91	27.69	26.91	27.50
2554	NASDAQ	OPI	Thu, Jul 25, 2019	27.45	27.51	27.22	27.46
2553	NASDAQ	OPI	Wed, Jul 24, 2019	26.68	27.55	26.56	27.49
2552	NASDAQ	OPI	Tue, Jul 23, 2019	26.03	26.72	25.97	26.66
2551	NASDAQ	OPI	Mon, Jul 22, 2019	26.50	26.50	25.90	26.06
2550	NASDAQ	OPI	Fri, Jul 19, 2019	26.38	26.76	26.22	26.24
2549	NASDAQ	OPI	Thu, Jul 18, 2019	26.33	26.63	26.01	26.49
2548	NASDAQ	OPI	Wed, Jul 17, 2019	26.75	26.76	26.24	26.44
2547	NASDAQ	OPI	Tue, Jul 16, 2019	26.80	27.29	26.69	26.79
2546	NASDAQ	OPI	Mon, Jul 15, 2019	26.94	26.95	26.31	26.81
2545	NASDAQ	OPI	Fri, Jul 12, 2019	26.99	27.34	26.84	26.94
2544	NASDAQ	OPI	Thu, Jul 11, 2019	27.87	27.90	26.85	26.99
2543	NASDAQ	OPI	Wed, Jul 10, 2019	28.00	28.07	27.59	27.83
2542	NASDAQ	OPI	Tue, Jul 9, 2019	27.57	27.90	27.18	27.89
2541	NASDAQ	OPI	Mon, Jul 8, 2019	27.89	28.02	27.51	27.62
2540	NASDAQ	OPI	Fri, Jul 5, 2019	27.41	27.91	27.09	27.91
2539	NASDAQ	OPI	Wed, Jul 3, 2019	27.22	27.73	27.07	27.73
2538	NASDAQ	OPI	Tue, Jul 2, 2019	26.87	27.31	26.58	27.26
2537	NASDAQ	OPI	Mon, Jul 1, 2019	26.47	26.90	26.03	26.89
2536	NASDAQ	OPI	Fri, Jun 28, 2019	25.47	26.35	25.37	26.27
2535	NASDAQ	OPI	Thu, Jun 27, 2019	24.65	25.17	24.38	25.16
2534	NASDAQ	OPI	Wed, Jun 26, 2019	25.52	25.52	24.22	24.41
2533	NASDAQ	OPI	Tue, Jun 25, 2019	25.50	25.86	25.41	25.52
2532	NASDAQ	OPI	Mon, Jun 24, 2019	26.32	26.33	25.53	25.54
2531	NASDAQ	OPI	Fri, Jun 21, 2019	26.60	26.60	25.90	26.19
2530	NASDAQ	OPI	Thu, Jun 20, 2019	27.01	27.23	26.61	26.75
2529	NASDAQ	OPI	Wed, Jun 19, 2019	26.45	27.00	26.36	26.91
2528	NASDAQ	OPI	Tue, Jun 18, 2019	26.00	26.74	25.99	26.61
2527	NASDAQ	OPI	Mon, Jun 17, 2019	24.02	26.08	24.02	25.75
2526	NASDAQ	OPI	Fri, Jun 14, 2019	24.47	24.50	23.50	23.98
2525	NASDAQ	OPI	Thu, Jun 13, 2019	23.95	24.68	23.90	24.61
2524	NASDAQ	OPI	Wed, Jun 12, 2019	23.72	23.97	23.37	23.83
2523	NASDAQ	OPI	Tue, Jun 11, 2019	23.74	23.89	23.36	23.71
2522	NASDAQ	OPI	Mon, Jun 10, 2019	24.23	24.38	23.71	23.72
2521	NASDAQ	OPI	Fri, Jun 7, 2019	24.55	24.57	24.14	24.25
2520	NASDAQ	OPI	Thu, Jun 6, 2019	24.59	24.66	24.01	24.46
2519	NASDAQ	OPI	Wed, Jun 5, 2019	24.83	24.83	24.17	24.64
2518	NASDAQ	OPI	Tue, Jun 4, 2019	24.17	24.75	23.87	24.73
2517	NASDAQ	OPI	Mon, Jun 3, 2019	23.95	24.21	23.67	23.94
2516	NASDAQ	OPI	Fri, May 31, 2019	23.59	24.02	23.36	23.91
2515	NASDAQ	OPI	Thu, May 30, 2019	23.95	24.17	23.54	23.82
2514	NASDAQ	OPI	Wed, May 29, 2019	23.95	24.13	23.37	23.97
2513	NASDAQ	OPI	Tue, May 28, 2019	24.62	24.75	24.12	24.17
2512	NASDAQ	OPI	Fri, May 24, 2019	24.48	24.76	24.31	24.59
2511	NASDAQ	OPI	Thu, May 23, 2019	25.00	25.02	24.14	24.35
2510	NASDAQ	OPI	Wed, May 22, 2019	25.53	25.64	25.02	25.12
2509	NASDAQ	OPI	Tue, May 21, 2019	25.85	26.08	25.52	25.58
2508	NASDAQ	OPI	Mon, May 20, 2019	26.75	26.88	25.61	25.79
2507	NASDAQ	OPI	Fri, May 17, 2019	26.76	27.14	26.23	27.01
2506	NASDAQ	OPI	Thu, May 16, 2019	27.07	27.47	26.75	26.84
2505	NASDAQ	OPI	Wed, May 15, 2019	26.67	27.31	26.57	27.27
2504	NASDAQ	OPI	Tue, May 14, 2019	26.56	27.18	26.50	26.91
2503	NASDAQ	OPI	Mon, May 13, 2019	26.40	26.66	26.25	26.56
2502	NASDAQ	OPI	Fri, May 10, 2019	26.66	26.95	26.19	26.64
2501	NASDAQ	OPI	Thu, May 9, 2019	26.73	27.08	26.37	26.93
2500	NASDAQ	OPI	Wed, May 8, 2019	27.29	27.38	26.69	26.81
2499	NASDAQ	OPI	Tue, May 7, 2019	27.90	27.90	26.68	26.89
2498	NASDAQ	OPI	Mon, May 6, 2019	27.78	28.33	27.55	28.03
2497	NASDAQ	OPI	Fri, May 3, 2019	27.09	28.45	26.56	28.41
2496	NASDAQ	OPI	Thu, May 2, 2019	26.77	27.00	26.05	26.30
2495	NASDAQ	OPI	Wed, May 1, 2019	27.18	27.57	26.75	26.78
2494	NASDAQ	OPI	Tue, Apr 30, 2019	27.28	27.33	26.60	27.14
2493	NASDAQ	OPI	Mon, Apr 29, 2019	27.07	27.70	27.02	27.32
2492	NASDAQ	OPI	Fri, Apr 26, 2019	26.59	27.14	26.51	27.06
2491	NASDAQ	OPI	Thu, Apr 25, 2019	27.06	27.24	26.73	27.12
2490	NASDAQ	OPI	Wed, Apr 24, 2019	27.48	27.75	27.12	27.19
2489	NASDAQ	OPI	Tue, Apr 23, 2019	26.56	27.71	26.46	27.37
2488	NASDAQ	OPI	Mon, Apr 22, 2019	27.30	27.34	26.25	26.39
2487	NASDAQ	OPI	Thu, Apr 18, 2019	27.30	27.57	27.03	27.37
2486	NASDAQ	OPI	Wed, Apr 17, 2019	27.25	27.39	26.53	27.34
2485	NASDAQ	OPI	Tue, Apr 16, 2019	27.78	27.84	26.93	27.09
2484	NASDAQ	OPI	Mon, Apr 15, 2019	27.86	27.99	27.33	27.81
2483	NASDAQ	OPI	Fri, Apr 12, 2019	28.02	28.15	27.58	27.93
2482	NASDAQ	OPI	Thu, Apr 11, 2019	28.45	28.53	27.80	28.05
2481	NASDAQ	OPI	Wed, Apr 10, 2019	27.77	28.48	27.57	28.42
2480	NASDAQ	OPI	Tue, Apr 9, 2019	28.48	28.66	27.78	27.82
2479	NASDAQ	OPI	Mon, Apr 8, 2019	28.96	28.96	28.11	28.51
2478	NASDAQ	OPI	Fri, Apr 5, 2019	28.97	29.50	28.73	28.96
2477	NASDAQ	OPI	Thu, Apr 4, 2019	28.19	28.96	27.96	28.92
2476	NASDAQ	OPI	Wed, Apr 3, 2019	28.03	28.27	27.71	28.10
2475	NASDAQ	OPI	Tue, Apr 2, 2019	27.96	28.12	27.41	28.03
2474	NASDAQ	OPI	Mon, Apr 1, 2019	27.86	28.24	27.21	27.92
2473	NASDAQ	OPI	Fri, Mar 29, 2019	28.04	28.23	27.50	27.64
2472	NASDAQ	OPI	Thu, Mar 28, 2019	27.67	28.15	27.37	27.96
2471	NASDAQ	OPI	Wed, Mar 27, 2019	27.59	27.93	27.26	27.78
2470	NASDAQ	OPI	Tue, Mar 26, 2019	27.33	27.73	27.16	27.52
2469	NASDAQ	OPI	Mon, Mar 25, 2019	27.76	27.76	26.85	27.30
2468	NASDAQ	OPI	Fri, Mar 22, 2019	29.56	29.61	27.78	27.79
2467	NASDAQ	OPI	Thu, Mar 21, 2019	29.13	29.86	29.11	29.65
2466	NASDAQ	OPI	Wed, Mar 20, 2019	28.88	29.41	28.61	29.14
2465	NASDAQ	OPI	Tue, Mar 19, 2019	28.58	28.96	28.40	28.84
2464	NASDAQ	OPI	Mon, Mar 18, 2019	28.73	29.11	28.30	28.60
2463	NASDAQ	OPI	Fri, Mar 15, 2019	28.82	29.29	28.47	28.79
2462	NASDAQ	OPI	Thu, Mar 14, 2019	28.57	28.96	28.19	28.83
2461	NASDAQ	OPI	Wed, Mar 13, 2019	27.77	28.62	27.60	28.49
2460	NASDAQ	OPI	Tue, Mar 12, 2019	26.79	27.86	26.79	27.77
2459	NASDAQ	OPI	Mon, Mar 11, 2019	26.36	26.94	26.19	26.92
2458	NASDAQ	OPI	Fri, Mar 8, 2019	26.34	26.43	25.84	26.34
2457	NASDAQ	OPI	Thu, Mar 7, 2019	27.42	27.56	26.46	26.50
2456	NASDAQ	OPI	Wed, Mar 6, 2019	28.06	28.47	27.25	27.50
2455	NASDAQ	OPI	Tue, Mar 5, 2019	27.84	28.11	27.27	28.07
2454	NASDAQ	OPI	Mon, Mar 4, 2019	28.33	29.28	27.76	27.98
2453	NASDAQ	OPI	Fri, Mar 1, 2019	30.57	30.59	28.12	28.28
2452	NASDAQ	OPI	Thu, Feb 28, 2019	29.60	30.69	29.45	30.51
2451	NASDAQ	OPI	Wed, Feb 27, 2019	30.11	30.19	29.79	29.95
2450	NASDAQ	OPI	Tue, Feb 26, 2019	30.45	30.58	30.04	30.32
2449	NASDAQ	OPI	Mon, Feb 25, 2019	30.99	31.23	30.42	30.45
2448	NASDAQ	OPI	Fri, Feb 22, 2019	30.94	31.05	30.62	30.95
2447	NASDAQ	OPI	Thu, Feb 21, 2019	30.95	30.95	30.30	30.93
2446	NASDAQ	OPI	Wed, Feb 20, 2019	31.42	31.66	30.91	30.93
2445	NASDAQ	OPI	Tue, Feb 19, 2019	31.20	31.80	31.14	31.58
2444	NASDAQ	OPI	Fri, Feb 15, 2019	31.01	31.55	30.55	31.25
2443	NASDAQ	OPI	Thu, Feb 14, 2019	30.90	31.39	30.61	30.92
2442	NASDAQ	OPI	Wed, Feb 13, 2019	30.12	31.04	30.01	30.93
2441	NASDAQ	OPI	Tue, Feb 12, 2019	30.21	30.48	29.99	30.28
2440	NASDAQ	OPI	Mon, Feb 11, 2019	30.27	30.43	29.77	30.25
2439	NASDAQ	OPI	Fri, Feb 8, 2019	31.08	31.18	29.96	30.35
2438	NASDAQ	OPI	Thu, Feb 7, 2019	30.58	31.15	30.33	31.12
2437	NASDAQ	OPI	Wed, Feb 6, 2019	30.81	30.85	30.28	30.71
2436	NASDAQ	OPI	Tue, Feb 5, 2019	31.04	31.49	30.52	30.92
2435	NASDAQ	OPI	Mon, Feb 4, 2019	31.30	31.49	30.87	31.09
2434	NASDAQ	OPI	Fri, Feb 1, 2019	31.90	32.31	31.15	31.46
2433	NASDAQ	OPI	Thu, Jan 31, 2019	32.14	32.32	31.55	32.03
2432	NASDAQ	OPI	Wed, Jan 30, 2019	31.85	32.82	31.55	32.13
2431	NASDAQ	OPI	Tue, Jan 29, 2019	31.88	31.89	31.27	31.82
2430	NASDAQ	OPI	Mon, Jan 28, 2019	31.73	31.94	31.12	31.93
2429	NASDAQ	OPI	Fri, Jan 25, 2019	31.00	31.77	30.70	31.73
2428	NASDAQ	OPI	Thu, Jan 24, 2019	31.52	32.14	31.35	31.71
2427	NASDAQ	OPI	Wed, Jan 23, 2019	32.02	32.88	31.47	31.63
2426	NASDAQ	OPI	Tue, Jan 22, 2019	32.07	33.16	31.64	32.07
2425	NASDAQ	OPI	Fri, Jan 18, 2019	32.30	32.74	31.80	32.22
2424	NASDAQ	OPI	Thu, Jan 17, 2019	32.75	32.80	31.36	32.21
2423	NASDAQ	OPI	Wed, Jan 16, 2019	33.76	33.78	32.60	32.82
2422	NASDAQ	OPI	Tue, Jan 15, 2019	34.23	34.28	33.61	33.79
2421	NASDAQ	OPI	Mon, Jan 14, 2019	34.22	34.73	33.74	34.06
2420	NASDAQ	OPI	Fri, Jan 11, 2019	34.78	35.48	33.83	34.52
2419	NASDAQ	OPI	Thu, Jan 10, 2019	34.02	35.62	34.00	34.71
2418	NASDAQ	OPI	Wed, Jan 9, 2019	34.05	34.54	33.43	34.32
2417	NASDAQ	OPI	Tue, Jan 8, 2019	33.60	34.12	31.15	33.30
2416	NASDAQ	OPI	Mon, Jan 7, 2019	30.01	34.03	29.52	32.98
2415	NASDAQ	OPI	Fri, Jan 4, 2019	28.10	30.85	28.01	30.11
2414	NASDAQ	OPI	Thu, Jan 3, 2019	27.52	29.20	27.00	28.41
2413	NASDAQ	OPI	Wed, Jan 2, 2019	26.31	27.34	25.05	27.18
2412	NASDAQ	OPI	Mon, Dec 31, 2018	29.04	29.12	26.44	27.48
2411	NASDAQ	OPI	Fri, Dec 28, 2018	30.44	31.08	28.56	29.08
2410	NASDAQ	OPI	Thu, Dec 27, 2018	28.60	29.88	28.16	29.76
2409	NASDAQ	OPI	Wed, Dec 26, 2018	27.80	29.00	27.66	28.84
2408	NASDAQ	OPI	Mon, Dec 24, 2018	26.40	27.84	26.40	27.64
2407	NASDAQ	OPI	Fri, Dec 21, 2018	27.08	27.48	26.16	26.40
2406	NASDAQ	OPI	Thu, Dec 20, 2018	28.44	28.92	26.28	27.04
2405	NASDAQ	OPI	Wed, Dec 19, 2018	28.20	29.96	28.00	28.16
2404	NASDAQ	OPI	Tue, Dec 18, 2018	29.08	29.60	27.72	28.20
2403	NASDAQ	OPI	Mon, Dec 17, 2018	30.80	31.49	28.72	28.88
2402	NASDAQ	OPI	Fri, Dec 14, 2018	32.12	32.68	30.60	30.68
2401	NASDAQ	OPI	Thu, Dec 13, 2018	33.96	34.10	32.16	32.36
2400	NASDAQ	OPI	Wed, Dec 12, 2018	33.80	34.72	33.68	34.00
2399	NASDAQ	OPI	Tue, Dec 11, 2018	33.44	34.28	33.24	33.68
2398	NASDAQ	OPI	Mon, Dec 10, 2018	34.24	34.24	32.72	33.60
2397	NASDAQ	OPI	Fri, Dec 7, 2018	34.96	35.48	33.80	34.28
2396	NASDAQ	OPI	Thu, Dec 6, 2018	33.32	35.15	32.52	35.04
2395	NASDAQ	OPI	Tue, Dec 4, 2018	34.52	34.84	33.12	33.32
2394	NASDAQ	OPI	Mon, Dec 3, 2018	35.32	35.48	34.28	34.64
2393	NASDAQ	OPI	Fri, Nov 30, 2018	34.80	35.28	34.28	35.20
2392	NASDAQ	OPI	Thu, Nov 29, 2018	34.40	35.24	34.20	34.72
2391	NASDAQ	OPI	Wed, Nov 28, 2018	33.20	34.52	32.76	34.28
2390	NASDAQ	OPI	Tue, Nov 27, 2018	33.56	33.69	33.00	33.28
2389	NASDAQ	OPI	Mon, Nov 26, 2018	34.96	35.00	33.08	33.48
2388	NASDAQ	OPI	Fri, Nov 23, 2018	34.12	35.00	33.76	34.76
2387	NASDAQ	OPI	Wed, Nov 21, 2018	34.12	34.80	33.64	34.36
2386	NASDAQ	OPI	Tue, Nov 20, 2018	35.40	35.88	34.20	34.28
2385	NASDAQ	OPI	Mon, Nov 19, 2018	35.76	35.80	35.00	35.44
2384	NASDAQ	OPI	Fri, Nov 16, 2018	34.96	35.40	34.00	35.36
2383	NASDAQ	OPI	Thu, Nov 15, 2018	36.20	36.20	34.76	34.96
2382	NASDAQ	OPI	Wed, Nov 14, 2018	35.60	36.16	35.00	36.12
2381	NASDAQ	OPI	Tue, Nov 13, 2018	36.24	36.88	35.40	35.48
2380	NASDAQ	OPI	Mon, Nov 12, 2018	36.80	37.40	36.20	36.28
2379	NASDAQ	OPI	Fri, Nov 9, 2018	37.20	37.48	36.56	37.24
2378	NASDAQ	OPI	Thu, Nov 8, 2018	37.28	37.64	36.56	37.28
2377	NASDAQ	OPI	Wed, Nov 7, 2018	37.40	37.92	36.70	37.00
2376	NASDAQ	OPI	Tue, Nov 6, 2018	36.60	37.57	36.60	37.12
2375	NASDAQ	OPI	Mon, Nov 5, 2018	36.04	37.56	36.00	36.56
2374	NASDAQ	OPI	Fri, Nov 2, 2018	37.28	37.47	35.28	35.76
2373	NASDAQ	OPI	Thu, Nov 1, 2018	35.20	37.92	35.16	37.48
2372	NASDAQ	OPI	Wed, Oct 31, 2018	36.08	36.20	33.76	35.32
2371	NASDAQ	OPI	Tue, Oct 30, 2018	36.40	37.00	35.96	36.20
2370	NASDAQ	OPI	Mon, Oct 29, 2018	36.96	37.16	36.00	36.40
2369	NASDAQ	OPI	Fri, Oct 26, 2018	39.60	39.60	35.68	36.24
2368	NASDAQ	OPI	Thu, Oct 25, 2018	40.76	41.28	39.52	40.28
2367	NASDAQ	OPI	Wed, Oct 24, 2018	39.96	41.36	39.52	40.72
2366	NASDAQ	OPI	Tue, Oct 23, 2018	38.80	40.34	37.96	39.56
2365	NASDAQ	OPI	Mon, Oct 22, 2018	39.24	39.62	38.64	39.00
2364	NASDAQ	OPI	Fri, Oct 19, 2018	38.52	39.48	38.20	39.20
2363	NASDAQ	OPI	Thu, Oct 18, 2018	38.64	39.22	37.66	38.24
2362	NASDAQ	OPI	Wed, Oct 17, 2018	40.36	40.36	38.48	38.56
2361	NASDAQ	OPI	Tue, Oct 16, 2018	40.40	40.44	39.28	40.20
2360	NASDAQ	OPI	Mon, Oct 15, 2018	38.84	40.10	38.80	39.28
2359	NASDAQ	OPI	Fri, Oct 12, 2018	41.52	41.60	38.36	38.92
2358	NASDAQ	OPI	Thu, Oct 11, 2018	41.84	42.17	40.63	40.76
2357	NASDAQ	OPI	Wed, Oct 10, 2018	41.60	42.56	41.28	42.32
2356	NASDAQ	OPI	Tue, Oct 9, 2018	42.44	42.76	41.40	41.96
2355	NASDAQ	OPI	Mon, Oct 8, 2018	40.32	42.55	40.08	41.84
2354	NASDAQ	OPI	Fri, Oct 5, 2018	39.32	40.72	38.92	40.36
2353	NASDAQ	OPI	Thu, Oct 4, 2018	38.24	39.87	36.64	39.20
2352	NASDAQ	OPI	Wed, Oct 3, 2018	42.36	42.56	37.56	38.80
2351	NASDAQ	OPI	Tue, Oct 2, 2018	43.68	43.92	42.52	43.04
2350	NASDAQ	OPI	Mon, Oct 1, 2018	44.88	45.00	43.60	43.72
2349	NASDAQ	OPI	Fri, Sep 28, 2018	45.04	45.56	44.70	45.16
2348	NASDAQ	OPI	Thu, Sep 27, 2018	45.24	45.96	44.64	45.00
2347	NASDAQ	OPI	Wed, Sep 26, 2018	45.96	46.24	44.36	44.36
2346	NASDAQ	OPI	Tue, Sep 25, 2018	45.68	46.62	45.44	46.00
2345	NASDAQ	OPI	Mon, Sep 24, 2018	46.68	47.04	44.79	45.40
2344	NASDAQ	OPI	Fri, Sep 21, 2018	46.00	47.76	45.96	46.80
2343	NASDAQ	OPI	Thu, Sep 20, 2018	44.80	46.28	44.36	46.12
2342	NASDAQ	OPI	Wed, Sep 19, 2018	47.20	47.37	43.88	45.08
2341	NASDAQ	OPI	Tue, Sep 18, 2018	50.48	50.64	47.08	47.26
2340	NASDAQ	OPI	Mon, Sep 17, 2018	56.56	57.20	49.60	50.78
2339	NASDAQ	OPI	Fri, Sep 14, 2018	67.60	68.00	66.64	67.56
2338	NASDAQ	OPI	Thu, Sep 13, 2018	67.56	68.34	67.10	67.80
2337	NASDAQ	OPI	Wed, Sep 12, 2018	67.08	67.65	66.84	67.36
2336	NASDAQ	OPI	Tue, Sep 11, 2018	67.16	67.72	66.52	67.08
2335	NASDAQ	OPI	Mon, Sep 10, 2018	66.80	67.92	66.60	67.24
2334	NASDAQ	OPI	Fri, Sep 7, 2018	67.28	67.36	66.00	66.60
2333	NASDAQ	OPI	Thu, Sep 6, 2018	67.76	68.24	67.20	67.32
2332	NASDAQ	OPI	Wed, Sep 5, 2018	66.36	68.32	65.83	67.72
2331	NASDAQ	OPI	Tue, Sep 4, 2018	67.64	68.28	66.22	66.36
2330	NASDAQ	OPI	Fri, Aug 31, 2018	67.56	67.92	66.60	67.64
2329	NASDAQ	OPI	Thu, Aug 30, 2018	68.36	68.64	67.60	67.64
2328	NASDAQ	OPI	Wed, Aug 29, 2018	68.52	68.84	68.20	68.44
2327	NASDAQ	OPI	Tue, Aug 28, 2018	67.52	68.56	67.00	68.52
2326	NASDAQ	OPI	Mon, Aug 27, 2018	67.80	68.39	66.88	67.40
2325	NASDAQ	OPI	Fri, Aug 24, 2018	67.40	67.96	67.16	67.76
2324	NASDAQ	OPI	Thu, Aug 23, 2018	67.64	67.92	67.20	67.44
2323	NASDAQ	OPI	Wed, Aug 22, 2018	67.92	68.20	67.12	67.56
2322	NASDAQ	OPI	Tue, Aug 21, 2018	67.40	68.70	66.60	68.00
2321	NASDAQ	OPI	Mon, Aug 20, 2018	68.00	68.16	67.04	67.12
2320	NASDAQ	OPI	Fri, Aug 17, 2018	66.68	67.88	66.40	67.88
2319	NASDAQ	OPI	Thu, Aug 16, 2018	65.84	67.00	65.72	66.72
2318	NASDAQ	OPI	Wed, Aug 15, 2018	64.60	66.08	64.28	65.88
2317	NASDAQ	OPI	Tue, Aug 14, 2018	63.76	65.36	63.52	64.80
2316	NASDAQ	OPI	Mon, Aug 13, 2018	64.00	64.12	63.16	63.44
2315	NASDAQ	OPI	Fri, Aug 10, 2018	64.08	64.52	63.84	64.24
2314	NASDAQ	OPI	Thu, Aug 9, 2018	64.88	64.92	64.16	64.28
2313	NASDAQ	OPI	Wed, Aug 8, 2018	64.92	65.48	64.28	64.52
2312	NASDAQ	OPI	Tue, Aug 7, 2018	63.24	64.88	62.92	64.80
2311	NASDAQ	OPI	Mon, Aug 6, 2018	63.68	63.88	63.08	63.36
2310	NASDAQ	OPI	Fri, Aug 3, 2018	63.44	63.64	62.54	63.48
2309	NASDAQ	OPI	Thu, Aug 2, 2018	61.20	63.56	61.20	62.80
2308	NASDAQ	OPI	Wed, Aug 1, 2018	60.32	61.08	59.24	61.04
2307	NASDAQ	OPI	Tue, Jul 31, 2018	60.20	61.44	59.52	60.28
2306	NASDAQ	OPI	Mon, Jul 30, 2018	58.84	60.56	58.80	60.20
2305	NASDAQ	OPI	Fri, Jul 27, 2018	60.52	61.60	58.76	58.80
2304	NASDAQ	OPI	Thu, Jul 26, 2018	63.24	63.76	62.52	62.96
2303	NASDAQ	OPI	Wed, Jul 25, 2018	62.88	63.44	62.68	63.12
2302	NASDAQ	OPI	Tue, Jul 24, 2018	62.80	63.12	62.36	62.68
2301	NASDAQ	OPI	Mon, Jul 23, 2018	63.60	64.00	62.20	62.64
2300	NASDAQ	OPI	Fri, Jul 20, 2018	63.88	64.00	63.16	63.60
2299	NASDAQ	OPI	Thu, Jul 19, 2018	61.72	63.84	61.56	63.76
2298	NASDAQ	OPI	Wed, Jul 18, 2018	61.92	62.04	61.00	61.56
2297	NASDAQ	OPI	Tue, Jul 17, 2018	62.64	62.88	61.68	62.00
2296	NASDAQ	OPI	Mon, Jul 16, 2018	66.36	66.36	62.28	62.68
2295	NASDAQ	OPI	Fri, Jul 13, 2018	65.60	66.28	63.98	64.08
2294	NASDAQ	OPI	Thu, Jul 12, 2018	66.76	66.86	65.48	65.72
2293	NASDAQ	OPI	Wed, Jul 11, 2018	66.16	67.30	66.16	66.56
2292	NASDAQ	OPI	Tue, Jul 10, 2018	66.32	66.52	66.00	66.16
2291	NASDAQ	OPI	Mon, Jul 9, 2018	66.48	66.56	65.88	66.36
2290	NASDAQ	OPI	Fri, Jul 6, 2018	65.20	66.16	64.96	66.16
2289	NASDAQ	OPI	Thu, Jul 5, 2018	64.64	65.24	63.60	65.16
2288	NASDAQ	OPI	Tue, Jul 3, 2018	62.52	64.68	62.32	64.12
2287	NASDAQ	OPI	Mon, Jul 2, 2018	63.48	63.56	61.32	62.32
2286	NASDAQ	OPI	Fri, Jun 29, 2018	62.44	63.58	61.80	63.40
2285	NASDAQ	OPI	Thu, Jun 28, 2018	61.52	62.44	61.44	62.36
2284	NASDAQ	OPI	Wed, Jun 27, 2018	61.16	61.82	60.96	61.40
2283	NASDAQ	OPI	Tue, Jun 26, 2018	61.36	61.64	60.72	61.04
2282	NASDAQ	OPI	Mon, Jun 25, 2018	59.88	61.32	59.88	61.20
2281	NASDAQ	OPI	Fri, Jun 22, 2018	58.80	60.16	58.64	60.12
2280	NASDAQ	OPI	Thu, Jun 21, 2018	59.20	59.48	58.40	58.72
2279	NASDAQ	OPI	Wed, Jun 20, 2018	58.44	59.60	58.32	59.12
2278	NASDAQ	OPI	Tue, Jun 19, 2018	58.40	59.24	58.06	58.36
2277	NASDAQ	OPI	Mon, Jun 18, 2018	57.56	58.40	57.42	58.40
2276	NASDAQ	OPI	Fri, Jun 15, 2018	57.52	58.22	57.08	57.32
2275	NASDAQ	OPI	Thu, Jun 14, 2018	56.92	57.80	56.56	57.60
2274	NASDAQ	OPI	Wed, Jun 13, 2018	57.84	58.12	56.24	56.64
2273	NASDAQ	OPI	Tue, Jun 12, 2018	57.44	58.28	57.44	57.72
2272	NASDAQ	OPI	Mon, Jun 11, 2018	56.80	57.48	56.76	57.36
2271	NASDAQ	OPI	Fri, Jun 8, 2018	56.56	57.12	56.48	56.76
2270	NASDAQ	OPI	Thu, Jun 7, 2018	57.00	57.48	56.52	56.56
2269	NASDAQ	OPI	Wed, Jun 6, 2018	56.32	57.08	55.44	56.88
2268	NASDAQ	OPI	Tue, Jun 5, 2018	58.00	58.36	56.32	56.44
2267	NASDAQ	OPI	Mon, Jun 4, 2018	58.00	58.36	57.08	57.84
2266	NASDAQ	OPI	Fri, Jun 1, 2018	58.04	58.52	57.60	57.80
2265	NASDAQ	OPI	Thu, May 31, 2018	58.12	58.44	57.56	58.12
2264	NASDAQ	OPI	Wed, May 30, 2018	57.92	58.64	57.36	58.12
2263	NASDAQ	OPI	Tue, May 29, 2018	56.92	58.24	56.56	58.12
2262	NASDAQ	OPI	Fri, May 25, 2018	56.36	57.00	56.32	56.92
2261	NASDAQ	OPI	Thu, May 24, 2018	57.68	57.68	55.92	56.40
2260	NASDAQ	OPI	Wed, May 23, 2018	54.84	56.76	54.84	56.24
2259	NASDAQ	OPI	Tue, May 22, 2018	54.56	55.56	54.56	54.96
2258	NASDAQ	OPI	Mon, May 21, 2018	54.12	54.80	53.72	54.52
2257	NASDAQ	OPI	Fri, May 18, 2018	53.36	53.68	52.80	53.48
2256	NASDAQ	OPI	Thu, May 17, 2018	53.36	53.96	53.08	53.08
2255	NASDAQ	OPI	Wed, May 16, 2018	53.52	53.80	52.92	53.04
2254	NASDAQ	OPI	Tue, May 15, 2018	53.88	54.04	53.24	53.32
2253	NASDAQ	OPI	Mon, May 14, 2018	55.28	55.76	53.84	54.12
2252	NASDAQ	OPI	Fri, May 11, 2018	55.44	55.72	54.72	55.32
2251	NASDAQ	OPI	Thu, May 10, 2018	55.76	56.28	55.00	55.20
2250	NASDAQ	OPI	Wed, May 9, 2018	55.36	55.76	54.60	55.56
2249	NASDAQ	OPI	Tue, May 8, 2018	55.56	56.12	55.02	55.28
2248	NASDAQ	OPI	Mon, May 7, 2018	55.88	56.14	55.32	55.68
2247	NASDAQ	OPI	Fri, May 4, 2018	53.80	55.76	53.68	55.36
2246	NASDAQ	OPI	Thu, May 3, 2018	51.80	54.36	50.68	53.36
2245	NASDAQ	OPI	Wed, May 2, 2018	50.52	51.20	49.44	50.52
2244	NASDAQ	OPI	Tue, May 1, 2018	50.04	50.92	49.28	50.76
2243	NASDAQ	OPI	Mon, Apr 30, 2018	50.04	50.72	49.64	49.96
2242	NASDAQ	OPI	Fri, Apr 27, 2018	49.16	50.16	48.88	50.04
2241	NASDAQ	OPI	Thu, Apr 26, 2018	50.36	50.92	49.96	50.52
2240	NASDAQ	OPI	Wed, Apr 25, 2018	49.88	50.46	49.60	50.24
2239	NASDAQ	OPI	Tue, Apr 24, 2018	49.72	50.36	49.40	50.04
2238	NASDAQ	OPI	Mon, Apr 23, 2018	49.56	50.03	48.96	49.56
2237	NASDAQ	OPI	Fri, Apr 20, 2018	49.32	49.68	48.80	49.40
2236	NASDAQ	OPI	Thu, Apr 19, 2018	50.00	50.16	48.82	49.16
2235	NASDAQ	OPI	Wed, Apr 18, 2018	49.56	50.40	49.50	49.76
2234	NASDAQ	OPI	Tue, Apr 17, 2018	49.40	49.92	48.68	49.52
2233	NASDAQ	OPI	Mon, Apr 16, 2018	49.08	49.88	48.68	49.56
2232	NASDAQ	OPI	Fri, Apr 13, 2018	48.36	49.04	48.08	49.00
2231	NASDAQ	OPI	Thu, Apr 12, 2018	49.56	49.56	48.04	48.32
2230	NASDAQ	OPI	Wed, Apr 11, 2018	49.20	49.96	48.64	49.32
2229	NASDAQ	OPI	Tue, Apr 10, 2018	48.00	49.84	47.96	49.40
2228	NASDAQ	OPI	Mon, Apr 9, 2018	49.28	49.44	47.48	47.52
2227	NASDAQ	OPI	Fri, Apr 6, 2018	49.60	50.28	49.00	49.12
2226	NASDAQ	OPI	Thu, Apr 5, 2018	52.28	52.56	49.62	49.92
2225	NASDAQ	OPI	Wed, Apr 4, 2018	53.44	53.88	52.04	52.28
2224	NASDAQ	OPI	Tue, Apr 3, 2018	53.28	54.92	52.72	54.36
2223	NASDAQ	OPI	Mon, Apr 2, 2018	54.52	55.00	52.64	53.16
2222	NASDAQ	OPI	Thu, Mar 29, 2018	55.00	55.44	54.46	54.64
2221	NASDAQ	OPI	Wed, Mar 28, 2018	53.28	55.16	53.28	54.84
2220	NASDAQ	OPI	Tue, Mar 27, 2018	52.00	53.88	51.32	53.16
2219	NASDAQ	OPI	Mon, Mar 26, 2018	52.52	52.80	51.20	51.76
2218	NASDAQ	OPI	Fri, Mar 23, 2018	54.08	54.20	52.04	52.08
2217	NASDAQ	OPI	Thu, Mar 22, 2018	54.24	55.24	53.88	53.88
2216	NASDAQ	OPI	Wed, Mar 21, 2018	54.64	55.00	54.00	54.40
2215	NASDAQ	OPI	Tue, Mar 20, 2018	55.44	55.84	54.16	54.84
2214	NASDAQ	OPI	Mon, Mar 19, 2018	55.76	55.80	54.76	55.44
2213	NASDAQ	OPI	Fri, Mar 16, 2018	54.84	55.76	54.40	55.72
2212	NASDAQ	OPI	Thu, Mar 15, 2018	54.96	55.24	54.16	54.76
2211	NASDAQ	OPI	Wed, Mar 14, 2018	55.20	55.76	54.76	54.76
2210	NASDAQ	OPI	Tue, Mar 13, 2018	56.00	56.40	54.76	55.08
2209	NASDAQ	OPI	Mon, Mar 12, 2018	54.64	56.52	54.64	55.80
2208	NASDAQ	OPI	Fri, Mar 9, 2018	55.60	55.88	54.16	54.72
2207	NASDAQ	OPI	Thu, Mar 8, 2018	56.24	56.40	55.36	55.60
2206	NASDAQ	OPI	Wed, Mar 7, 2018	54.52	56.12	54.46	55.92
2205	NASDAQ	OPI	Tue, Mar 6, 2018	54.04	55.00	53.44	54.64
2204	NASDAQ	OPI	Mon, Mar 5, 2018	54.28	55.52	54.00	54.00
2203	NASDAQ	OPI	Fri, Mar 2, 2018	54.20	54.96	53.80	54.64
2202	NASDAQ	OPI	Thu, Mar 1, 2018	54.44	55.36	53.64	54.48
2201	NASDAQ	OPI	Wed, Feb 28, 2018	56.20	56.92	54.80	54.88
2200	NASDAQ	OPI	Tue, Feb 27, 2018	59.56	59.62	55.92	56.00
2199	NASDAQ	OPI	Mon, Feb 26, 2018	62.76	62.76	58.04	59.32
2198	NASDAQ	OPI	Fri, Feb 23, 2018	62.92	63.64	62.36	63.32
2197	NASDAQ	OPI	Thu, Feb 22, 2018	62.00	63.28	61.92	62.60
2196	NASDAQ	OPI	Wed, Feb 21, 2018	63.92	64.00	61.56	61.64
2195	NASDAQ	OPI	Tue, Feb 20, 2018	64.16	65.19	63.60	63.64
2194	NASDAQ	OPI	Fri, Feb 16, 2018	64.00	65.04	64.00	64.40
2193	NASDAQ	OPI	Thu, Feb 15, 2018	63.56	64.60	63.00	64.00
2192	NASDAQ	OPI	Wed, Feb 14, 2018	63.80	64.08	63.00	63.40
2191	NASDAQ	OPI	Tue, Feb 13, 2018	64.12	64.72	63.04	64.48
2190	NASDAQ	OPI	Mon, Feb 12, 2018	65.64	65.64	62.52	64.48
2189	NASDAQ	OPI	Fri, Feb 9, 2018	64.28	66.00	63.44	65.48
2188	NASDAQ	OPI	Thu, Feb 8, 2018	65.12	66.00	64.00	64.04
2187	NASDAQ	OPI	Wed, Feb 7, 2018	65.00	65.79	64.60	65.08
2186	NASDAQ	OPI	Tue, Feb 6, 2018	63.52	65.36	62.68	65.04
2185	NASDAQ	OPI	Mon, Feb 5, 2018	66.32	66.80	64.06	64.12
2184	NASDAQ	OPI	Fri, Feb 2, 2018	67.32	67.92	66.00	66.60
2183	NASDAQ	OPI	Thu, Feb 1, 2018	68.44	69.56	67.52	67.68
2182	NASDAQ	OPI	Wed, Jan 31, 2018	67.72	68.64	67.00	68.64
2181	NASDAQ	OPI	Tue, Jan 30, 2018	68.88	69.16	66.32	66.72
2180	NASDAQ	OPI	Mon, Jan 29, 2018	71.16	71.32	68.60	68.60
2179	NASDAQ	OPI	Fri, Jan 26, 2018	71.76	72.04	70.68	71.32
2178	NASDAQ	OPI	Thu, Jan 25, 2018	72.56	73.36	72.30	73.36
2177	NASDAQ	OPI	Wed, Jan 24, 2018	72.56	72.76	71.96	72.44
2176	NASDAQ	OPI	Tue, Jan 23, 2018	72.08	72.92	71.92	72.56
2175	NASDAQ	OPI	Mon, Jan 22, 2018	71.24	72.24	71.24	72.08
2174	NASDAQ	OPI	Fri, Jan 19, 2018	70.76	71.36	70.44	71.36
2173	NASDAQ	OPI	Thu, Jan 18, 2018	71.36	71.60	70.38	70.56
2172	NASDAQ	OPI	Wed, Jan 17, 2018	70.72	71.76	70.72	71.60
2171	NASDAQ	OPI	Tue, Jan 16, 2018	71.00	71.60	70.60	70.60
2170	NASDAQ	OPI	Fri, Jan 12, 2018	71.40	71.48	70.66	70.76
2169	NASDAQ	OPI	Thu, Jan 11, 2018	71.40	71.80	70.92	71.28
2168	NASDAQ	OPI	Wed, Jan 10, 2018	71.56	71.60	70.68	71.20
2167	NASDAQ	OPI	Tue, Jan 9, 2018	72.04	73.24	71.48	71.52
2166	NASDAQ	OPI	Mon, Jan 8, 2018	71.36	72.12	71.05	72.00
2165	NASDAQ	OPI	Fri, Jan 5, 2018	71.76	71.80	70.84	71.36
2164	NASDAQ	OPI	Thu, Jan 4, 2018	72.68	72.68	71.24	71.44
2163	NASDAQ	OPI	Wed, Jan 3, 2018	74.48	74.72	72.52	72.64
2162	NASDAQ	OPI	Tue, Jan 2, 2018	74.24	74.80	73.47	74.44
2161	NASDAQ	OPI	Fri, Dec 29, 2017	74.88	74.96	73.82	74.16
2160	NASDAQ	OPI	Thu, Dec 28, 2017	73.80	74.72	73.60	74.72
2159	NASDAQ	OPI	Wed, Dec 27, 2017	73.84	74.32	73.47	73.88
2158	NASDAQ	OPI	Tue, Dec 26, 2017	72.64	74.04	72.64	73.60
2157	NASDAQ	OPI	Fri, Dec 22, 2017	72.92	73.00	72.60	72.68
2156	NASDAQ	OPI	Thu, Dec 21, 2017	72.76	73.28	72.64	72.72
2155	NASDAQ	OPI	Wed, Dec 20, 2017	73.68	74.23	72.60	72.60
2154	NASDAQ	OPI	Tue, Dec 19, 2017	75.04	75.48	73.44	73.60
2153	NASDAQ	OPI	Mon, Dec 18, 2017	75.12	75.68	75.04	75.22
2152	NASDAQ	OPI	Fri, Dec 15, 2017	74.52	75.48	74.50	75.12
2151	NASDAQ	OPI	Thu, Dec 14, 2017	74.12	75.24	73.96	74.60
2150	NASDAQ	OPI	Wed, Dec 13, 2017	73.28	74.32	73.28	74.00
2149	NASDAQ	OPI	Tue, Dec 12, 2017	73.12	73.68	72.92	73.28
2148	NASDAQ	OPI	Mon, Dec 11, 2017	73.04	73.32	72.72	73.12
2147	NASDAQ	OPI	Fri, Dec 8, 2017	73.48	73.48	72.48	73.16
2146	NASDAQ	OPI	Thu, Dec 7, 2017	72.32	72.80	72.08	72.42
2145	NASDAQ	OPI	Wed, Dec 6, 2017	72.68	73.00	72.00	72.32
2144	NASDAQ	OPI	Tue, Dec 5, 2017	74.80	75.12	72.76	72.80
2143	NASDAQ	OPI	Mon, Dec 4, 2017	75.16	76.20	75.00	75.04
2142	NASDAQ	OPI	Fri, Dec 1, 2017	74.72	75.32	74.20	75.28
2141	NASDAQ	OPI	Thu, Nov 30, 2017	74.76	74.92	74.24	74.60
2140	NASDAQ	OPI	Wed, Nov 29, 2017	74.44	75.36	74.24	74.56
2139	NASDAQ	OPI	Tue, Nov 28, 2017	74.80	75.00	74.04	74.48
2138	NASDAQ	OPI	Mon, Nov 27, 2017	74.88	75.16	74.44	74.68
2137	NASDAQ	OPI	Fri, Nov 24, 2017	75.32	75.40	74.44	74.80
2136	NASDAQ	OPI	Wed, Nov 22, 2017	75.04	75.40	74.64	74.92
2135	NASDAQ	OPI	Tue, Nov 21, 2017	74.40	75.40	74.40	74.96
2134	NASDAQ	OPI	Mon, Nov 20, 2017	75.68	75.76	73.88	74.44
2133	NASDAQ	OPI	Fri, Nov 17, 2017	75.16	75.56	74.72	75.40
2132	NASDAQ	OPI	Thu, Nov 16, 2017	75.08	75.52	74.56	75.36
2131	NASDAQ	OPI	Wed, Nov 15, 2017	74.80	75.24	74.54	74.76
2130	NASDAQ	OPI	Tue, Nov 14, 2017	74.84	75.56	74.60	74.96
2129	NASDAQ	OPI	Mon, Nov 13, 2017	74.80	75.44	74.80	75.16
2128	NASDAQ	OPI	Fri, Nov 10, 2017	75.00	75.44	74.80	75.04
2127	NASDAQ	OPI	Thu, Nov 9, 2017	75.00	75.72	74.59	75.04
2126	NASDAQ	OPI	Wed, Nov 8, 2017	74.84	75.48	74.54	75.24
2125	NASDAQ	OPI	Tue, Nov 7, 2017	74.24	75.52	74.24	75.24
2124	NASDAQ	OPI	Mon, Nov 6, 2017	73.72	74.80	73.54	74.32
2123	NASDAQ	OPI	Fri, Nov 3, 2017	74.04	74.28	73.00	73.72
2122	NASDAQ	OPI	Thu, Nov 2, 2017	73.40	74.48	73.40	74.28
2121	NASDAQ	OPI	Wed, Nov 1, 2017	73.00	73.76	72.28	73.40
2120	NASDAQ	OPI	Tue, Oct 31, 2017	72.36	73.96	72.00	72.68
2119	NASDAQ	OPI	Mon, Oct 30, 2017	72.40	72.92	72.08	72.08
2118	NASDAQ	OPI	Fri, Oct 27, 2017	72.04	72.92	71.68	72.56
2117	NASDAQ	OPI	Thu, Oct 26, 2017	72.00	72.84	71.74	71.84
2116	NASDAQ	OPI	Wed, Oct 25, 2017	72.52	72.92	71.16	71.64
2115	NASDAQ	OPI	Tue, Oct 24, 2017	72.52	73.60	72.44	72.48
2114	NASDAQ	OPI	Mon, Oct 23, 2017	72.88	73.72	72.36	72.48
2113	NASDAQ	OPI	Fri, Oct 20, 2017	75.32	75.47	72.40	72.88
2112	NASDAQ	OPI	Thu, Oct 19, 2017	77.28	77.56	76.40	76.96
2111	NASDAQ	OPI	Wed, Oct 18, 2017	77.92	77.96	77.12	77.28
2110	NASDAQ	OPI	Tue, Oct 17, 2017	78.08	78.40	77.08	77.76
2109	NASDAQ	OPI	Mon, Oct 16, 2017	78.12	78.12	77.32	77.96
2108	NASDAQ	OPI	Fri, Oct 13, 2017	77.80	78.28	77.12	77.96
2107	NASDAQ	OPI	Thu, Oct 12, 2017	76.44	77.12	76.08	77.12
2106	NASDAQ	OPI	Wed, Oct 11, 2017	76.44	76.88	76.32	76.48
2105	NASDAQ	OPI	Tue, Oct 10, 2017	76.44	76.96	75.76	76.32
2104	NASDAQ	OPI	Mon, Oct 9, 2017	76.40	77.12	75.92	76.28
2103	NASDAQ	OPI	Fri, Oct 6, 2017	76.20	76.84	75.40	76.44
2102	NASDAQ	OPI	Thu, Oct 5, 2017	76.16	76.96	76.08	76.52
2101	NASDAQ	OPI	Wed, Oct 4, 2017	76.76	77.00	75.84	76.20
2100	NASDAQ	OPI	Tue, Oct 3, 2017	76.08	76.92	75.64	76.60
2099	NASDAQ	OPI	Mon, Oct 2, 2017	75.00	76.12	74.84	75.88
2098	NASDAQ	OPI	Fri, Sep 29, 2017	74.52	75.32	74.24	75.08
2097	NASDAQ	OPI	Thu, Sep 28, 2017	74.84	75.24	74.12	74.40
2096	NASDAQ	OPI	Wed, Sep 27, 2017	74.92	75.00	73.72	74.76
2095	NASDAQ	OPI	Tue, Sep 26, 2017	75.20	75.32	74.52	75.00
2094	NASDAQ	OPI	Mon, Sep 25, 2017	74.24	75.20	74.12	75.04
2093	NASDAQ	OPI	Fri, Sep 22, 2017	73.48	74.00	73.42	73.76
2092	NASDAQ	OPI	Thu, Sep 21, 2017	73.44	74.12	73.20	73.24
2091	NASDAQ	OPI	Wed, Sep 20, 2017	73.36	74.24	73.22	73.32
2090	NASDAQ	OPI	Tue, Sep 19, 2017	73.88	74.28	73.00	73.20
2089	NASDAQ	OPI	Mon, Sep 18, 2017	75.00	75.20	73.40	73.88
2088	NASDAQ	OPI	Fri, Sep 15, 2017	74.40	75.18	73.60	75.04
2087	NASDAQ	OPI	Thu, Sep 14, 2017	73.40	74.48	72.88	74.44
2086	NASDAQ	OPI	Wed, Sep 13, 2017	73.32	73.72	73.00	73.64
2085	NASDAQ	OPI	Tue, Sep 12, 2017	74.36	74.48	73.36	73.44
2084	NASDAQ	OPI	Mon, Sep 11, 2017	73.76	74.48	73.52	74.04
2083	NASDAQ	OPI	Fri, Sep 8, 2017	72.84	73.66	72.60	73.48
2082	NASDAQ	OPI	Thu, Sep 7, 2017	73.36	73.76	72.84	72.96
2081	NASDAQ	OPI	Wed, Sep 6, 2017	73.08	74.36	73.08	73.16
2080	NASDAQ	OPI	Tue, Sep 5, 2017	74.00	74.56	72.96	73.00
2079	NASDAQ	OPI	Fri, Sep 1, 2017	74.20	74.72	73.84	74.04
2078	NASDAQ	OPI	Thu, Aug 31, 2017	73.76	74.48	73.00	74.20
2077	NASDAQ	OPI	Wed, Aug 30, 2017	72.72	73.56	72.12	73.56
2076	NASDAQ	OPI	Tue, Aug 29, 2017	72.84	73.40	72.24	72.76
2075	NASDAQ	OPI	Mon, Aug 28, 2017	73.28	73.80	72.25	72.64
2074	NASDAQ	OPI	Fri, Aug 25, 2017	72.92	74.16	72.69	73.36
2073	NASDAQ	OPI	Thu, Aug 24, 2017	73.24	73.96	72.84	72.92
2072	NASDAQ	OPI	Wed, Aug 23, 2017	72.24	73.44	72.00	73.20
2071	NASDAQ	OPI	Tue, Aug 22, 2017	73.76	73.88	72.32	72.32
2070	NASDAQ	OPI	Mon, Aug 21, 2017	73.08	74.08	72.52	73.60
2069	NASDAQ	OPI	Fri, Aug 18, 2017	72.72	72.84	71.74	72.76
2068	NASDAQ	OPI	Thu, Aug 17, 2017	73.72	73.96	73.08	73.20
2067	NASDAQ	OPI	Wed, Aug 16, 2017	74.16	74.64	73.72	73.76
2066	NASDAQ	OPI	Tue, Aug 15, 2017	73.84	74.16	73.08	74.16
2065	NASDAQ	OPI	Mon, Aug 14, 2017	73.04	74.68	72.68	74.04
2064	NASDAQ	OPI	Fri, Aug 11, 2017	72.52	72.58	71.52	72.52
2063	NASDAQ	OPI	Thu, Aug 10, 2017	72.48	73.04	72.08	72.56
2062	NASDAQ	OPI	Wed, Aug 9, 2017	73.12	73.27	72.28	72.44
2061	NASDAQ	OPI	Tue, Aug 8, 2017	73.84	73.96	72.70	73.12
2060	NASDAQ	OPI	Mon, Aug 7, 2017	73.28	74.08	72.88	73.80
2059	NASDAQ	OPI	Fri, Aug 4, 2017	72.40	74.04	72.32	73.40
2058	NASDAQ	OPI	Thu, Aug 3, 2017	71.24	72.84	71.24	72.60
2057	NASDAQ	OPI	Wed, Aug 2, 2017	72.56	73.92	70.52	71.36
2056	NASDAQ	OPI	Tue, Aug 1, 2017	71.92	72.98	70.92	72.52
2055	NASDAQ	OPI	Mon, Jul 31, 2017	72.28	72.44	70.08	70.92
2054	NASDAQ	OPI	Fri, Jul 28, 2017	72.40	72.52	71.80	72.28
2053	NASDAQ	OPI	Thu, Jul 27, 2017	71.56	72.80	70.80	72.20
2052	NASDAQ	OPI	Wed, Jul 26, 2017	70.24	71.76	70.24	71.56
2051	NASDAQ	OPI	Tue, Jul 25, 2017	70.28	70.36	69.44	70.28
2050	NASDAQ	OPI	Mon, Jul 24, 2017	69.88	71.12	69.68	70.28
2049	NASDAQ	OPI	Fri, Jul 21, 2017	71.96	71.96	69.64	69.88
2048	NASDAQ	OPI	Thu, Jul 20, 2017	71.56	72.00	71.20	71.40
2047	NASDAQ	OPI	Wed, Jul 19, 2017	72.80	73.44	72.20	73.28
2046	NASDAQ	OPI	Tue, Jul 18, 2017	73.00	73.40	72.76	72.84
2045	NASDAQ	OPI	Mon, Jul 17, 2017	72.64	73.16	72.34	73.04
2044	NASDAQ	OPI	Fri, Jul 14, 2017	71.92	72.88	71.84	72.44
2043	NASDAQ	OPI	Thu, Jul 13, 2017	71.88	71.88	71.04	71.56
2042	NASDAQ	OPI	Wed, Jul 12, 2017	70.96	71.92	70.56	71.68
2041	NASDAQ	OPI	Tue, Jul 11, 2017	70.40	70.76	69.68	70.44
2040	NASDAQ	OPI	Mon, Jul 10, 2017	71.44	72.12	69.80	70.36
2039	NASDAQ	OPI	Fri, Jul 7, 2017	71.12	71.84	69.64	71.60
2038	NASDAQ	OPI	Thu, Jul 6, 2017	72.08	72.28	70.72	71.04
2037	NASDAQ	OPI	Wed, Jul 5, 2017	73.80	73.96	72.40	72.44
2036	NASDAQ	OPI	Mon, Jul 3, 2017	73.52	74.02	73.08	73.84
2035	NASDAQ	OPI	Fri, Jun 30, 2017	73.76	74.28	73.04	73.24
2034	NASDAQ	OPI	Thu, Jun 29, 2017	74.08	74.16	73.08	73.24
2033	NASDAQ	OPI	Wed, Jun 28, 2017	83.84	83.92	76.60	77.32
2032	NASDAQ	OPI	Tue, Jun 27, 2017	89.16	89.92	87.20	87.58
2031	NASDAQ	OPI	Mon, Jun 26, 2017	90.44	90.44	88.88	89.28
2030	NASDAQ	OPI	Fri, Jun 23, 2017	90.56	90.92	89.72	90.08
2029	NASDAQ	OPI	Thu, Jun 22, 2017	90.68	91.27	90.24	90.52
2028	NASDAQ	OPI	Wed, Jun 21, 2017	91.56	91.72	90.20	90.60
2027	NASDAQ	OPI	Tue, Jun 20, 2017	91.12	91.64	90.32	91.56
2026	NASDAQ	OPI	Mon, Jun 19, 2017	90.48	91.04	89.72	90.92
2025	NASDAQ	OPI	Fri, Jun 16, 2017	90.48	90.80	89.52	90.32
2024	NASDAQ	OPI	Thu, Jun 15, 2017	90.92	91.84	90.24	90.88
2023	NASDAQ	OPI	Wed, Jun 14, 2017	91.56	91.96	90.20	91.48
2022	NASDAQ	OPI	Tue, Jun 13, 2017	91.48	91.58	90.51	91.32
2021	NASDAQ	OPI	Mon, Jun 12, 2017	90.16	91.80	90.12	91.36
2020	NASDAQ	OPI	Fri, Jun 9, 2017	89.56	90.76	89.00	89.88
2019	NASDAQ	OPI	Thu, Jun 8, 2017	89.44	89.68	88.32	89.24
2018	NASDAQ	OPI	Wed, Jun 7, 2017	88.84	89.76	88.42	89.24
2017	NASDAQ	OPI	Tue, Jun 6, 2017	88.80	89.44	88.04	88.68
2016	NASDAQ	OPI	Mon, Jun 5, 2017	89.60	89.72	88.04	88.80
2015	NASDAQ	OPI	Fri, Jun 2, 2017	88.88	90.24	88.88	89.56
2014	NASDAQ	OPI	Thu, Jun 1, 2017	86.52	88.48	86.08	88.28
2013	NASDAQ	OPI	Wed, May 31, 2017	86.24	86.76	85.43	86.40
2012	NASDAQ	OPI	Tue, May 30, 2017	87.40	87.64	86.36	86.36
2011	NASDAQ	OPI	Fri, May 26, 2017	88.08	88.08	86.68	87.52
2010	NASDAQ	OPI	Thu, May 25, 2017	88.72	89.40	87.56	88.00
2009	NASDAQ	OPI	Wed, May 24, 2017	89.08	89.80	88.64	88.82
2008	NASDAQ	OPI	Tue, May 23, 2017	89.16	89.52	88.68	89.00
2007	NASDAQ	OPI	Mon, May 22, 2017	89.12	89.64	88.16	88.68
2006	NASDAQ	OPI	Fri, May 19, 2017	87.88	89.04	87.12	88.76
2005	NASDAQ	OPI	Thu, May 18, 2017	87.00	87.96	86.00	87.84
2004	NASDAQ	OPI	Wed, May 17, 2017	86.00	87.68	85.04	87.00
2003	NASDAQ	OPI	Tue, May 16, 2017	85.88	86.00	84.92	85.96
2002	NASDAQ	OPI	Mon, May 15, 2017	85.56	86.76	85.20	85.84
2001	NASDAQ	OPI	Fri, May 12, 2017	84.64	85.44	84.32	85.16
2000	NASDAQ	OPI	Thu, May 11, 2017	84.12	84.72	82.52	84.44
1999	NASDAQ	OPI	Wed, May 10, 2017	83.48	84.92	83.24	84.36
1998	NASDAQ	OPI	Tue, May 9, 2017	83.72	83.72	82.80	83.40
1997	NASDAQ	OPI	Mon, May 8, 2017	83.28	83.76	82.44	83.72
1996	NASDAQ	OPI	Fri, May 5, 2017	82.04	83.32	82.00	83.28
1995	NASDAQ	OPI	Thu, May 4, 2017	83.08	83.92	80.08	82.00
1994	NASDAQ	OPI	Wed, May 3, 2017	85.08	85.12	83.08	83.72
1993	NASDAQ	OPI	Tue, May 2, 2017	85.52	85.78	84.48	85.16
1992	NASDAQ	OPI	Mon, May 1, 2017	85.28	85.92	84.72	85.52
1991	NASDAQ	OPI	Fri, Apr 28, 2017	85.56	86.40	84.40	85.28
1990	NASDAQ	OPI	Thu, Apr 27, 2017	87.00	87.04	84.60	85.72
1989	NASDAQ	OPI	Wed, Apr 26, 2017	86.24	86.67	85.44	85.76
1988	NASDAQ	OPI	Tue, Apr 25, 2017	86.44	87.24	86.40	86.60
1987	NASDAQ	OPI	Mon, Apr 24, 2017	88.64	88.80	85.76	86.80
1986	NASDAQ	OPI	Fri, Apr 21, 2017	88.36	88.40	87.72	88.16
1985	NASDAQ	OPI	Thu, Apr 20, 2017	88.84	89.16	87.84	88.16
1984	NASDAQ	OPI	Wed, Apr 19, 2017	89.48	89.48	88.44	88.76
1983	NASDAQ	OPI	Tue, Apr 18, 2017	91.00	91.28	90.40	91.00
1982	NASDAQ	OPI	Mon, Apr 17, 2017	89.12	90.92	88.88	90.92
1981	NASDAQ	OPI	Thu, Apr 13, 2017	88.80	89.32	88.16	88.84
1980	NASDAQ	OPI	Wed, Apr 12, 2017	89.04	90.32	88.44	88.72
1979	NASDAQ	OPI	Tue, Apr 11, 2017	87.24	89.20	86.80	89.00
1978	NASDAQ	OPI	Mon, Apr 10, 2017	86.20	87.60	85.84	87.16
1977	NASDAQ	OPI	Fri, Apr 7, 2017	85.72	86.58	85.20	86.20
1976	NASDAQ	OPI	Thu, Apr 6, 2017	85.12	85.80	84.44	85.72
1975	NASDAQ	OPI	Wed, Apr 5, 2017	84.96	85.68	84.60	84.88
1974	NASDAQ	OPI	Tue, Apr 4, 2017	83.80	84.88	83.64	84.80
1973	NASDAQ	OPI	Mon, Apr 3, 2017	84.08	84.28	83.28	84.00
1972	NASDAQ	OPI	Fri, Mar 31, 2017	82.88	83.96	82.44	83.72
1971	NASDAQ	OPI	Thu, Mar 30, 2017	82.40	83.16	81.84	82.88
1970	NASDAQ	OPI	Wed, Mar 29, 2017	82.16	82.36	81.48	82.32
1969	NASDAQ	OPI	Tue, Mar 28, 2017	81.80	82.12	80.80	82.08
1968	NASDAQ	OPI	Mon, Mar 27, 2017	81.76	82.60	81.48	82.16
1967	NASDAQ	OPI	Fri, Mar 24, 2017	82.24	82.96	82.00	82.24
1966	NASDAQ	OPI	Thu, Mar 23, 2017	81.40	82.80	80.80	82.16
1965	NASDAQ	OPI	Wed, Mar 22, 2017	80.52	81.68	80.08	80.84
1964	NASDAQ	OPI	Tue, Mar 21, 2017	81.96	82.12	80.52	80.56
1963	NASDAQ	OPI	Mon, Mar 20, 2017	81.12	82.16	80.56	81.44
1962	NASDAQ	OPI	Fri, Mar 17, 2017	79.36	81.16	79.36	80.88
1961	NASDAQ	OPI	Thu, Mar 16, 2017	79.56	79.84	78.96	79.60
1960	NASDAQ	OPI	Wed, Mar 15, 2017	77.00	79.96	76.84	79.60
1959	NASDAQ	OPI	Tue, Mar 14, 2017	76.52	77.24	75.80	76.64
1958	NASDAQ	OPI	Mon, Mar 13, 2017	76.40	77.40	76.15	76.80
1957	NASDAQ	OPI	Fri, Mar 10, 2017	77.16	77.96	75.36	76.32
1956	NASDAQ	OPI	Thu, Mar 9, 2017	78.04	78.56	76.00	76.68
1955	NASDAQ	OPI	Wed, Mar 8, 2017	81.36	81.44	78.16	78.28
1954	NASDAQ	OPI	Tue, Mar 7, 2017	81.80	82.32	81.60	81.76
1953	NASDAQ	OPI	Mon, Mar 6, 2017	81.48	82.28	81.20	81.96
1952	NASDAQ	OPI	Fri, Mar 3, 2017	81.12	82.20	79.56	81.92
1951	NASDAQ	OPI	Thu, Mar 2, 2017	82.04	82.19	80.64	81.40
1950	NASDAQ	OPI	Wed, Mar 1, 2017	82.28	82.80	81.12	82.12
1949	NASDAQ	OPI	Tue, Feb 28, 2017	84.00	84.00	82.12	82.44
1948	NASDAQ	OPI	Mon, Feb 27, 2017	83.48	84.32	82.16	84.00
1947	NASDAQ	OPI	Fri, Feb 24, 2017	82.16	83.56	81.00	83.28
1946	NASDAQ	OPI	Thu, Feb 23, 2017	81.68	82.32	80.84	82.12
1945	NASDAQ	OPI	Wed, Feb 22, 2017	78.36	81.41	78.36	80.96
1944	NASDAQ	OPI	Tue, Feb 21, 2017	78.40	79.80	78.24	79.48
1943	NASDAQ	OPI	Fri, Feb 17, 2017	78.44	78.72	77.70	78.28
1942	NASDAQ	OPI	Thu, Feb 16, 2017	77.60	79.56	77.52	78.20
1941	NASDAQ	OPI	Wed, Feb 15, 2017	77.60	77.68	76.48	77.52
1940	NASDAQ	OPI	Tue, Feb 14, 2017	79.92	80.00	77.64	78.00
1939	NASDAQ	OPI	Mon, Feb 13, 2017	80.00	80.20	79.00	79.88
1938	NASDAQ	OPI	Fri, Feb 10, 2017	78.92	80.00	78.80	79.76
1937	NASDAQ	OPI	Thu, Feb 9, 2017	78.04	79.20	77.96	78.68
1936	NASDAQ	OPI	Wed, Feb 8, 2017	77.84	78.60	77.12	77.92
1935	NASDAQ	OPI	Tue, Feb 7, 2017	78.56	78.96	77.68	77.84
1934	NASDAQ	OPI	Mon, Feb 6, 2017	78.32	79.44	78.00	78.48
1933	NASDAQ	OPI	Fri, Feb 3, 2017	78.04	79.12	77.80	78.36
1932	NASDAQ	OPI	Thu, Feb 2, 2017	76.60	77.64	76.40	77.36
1931	NASDAQ	OPI	Wed, Feb 1, 2017	76.96	78.68	76.00	76.36
1930	NASDAQ	OPI	Tue, Jan 31, 2017	76.56	77.88	76.44	77.04
1929	NASDAQ	OPI	Mon, Jan 30, 2017	78.28	78.40	76.80	76.84
1928	NASDAQ	OPI	Fri, Jan 27, 2017	79.52	79.60	77.84	78.24
1927	NASDAQ	OPI	Thu, Jan 26, 2017	79.52	80.08	78.88	79.52
1926	NASDAQ	OPI	Wed, Jan 25, 2017	80.44	80.84	79.28	79.60
1925	NASDAQ	OPI	Tue, Jan 24, 2017	79.92	80.78	79.60	80.28
1924	NASDAQ	OPI	Mon, Jan 23, 2017	79.20	80.24	78.57	80.16
1923	NASDAQ	OPI	Fri, Jan 20, 2017	77.72	79.04	77.72	79.04
1922	NASDAQ	OPI	Thu, Jan 19, 2017	79.12	79.12	77.08	77.96
1921	NASDAQ	OPI	Wed, Jan 18, 2017	81.40	81.68	80.76	80.84
1920	NASDAQ	OPI	Tue, Jan 17, 2017	80.40	81.50	79.96	80.88
1919	NASDAQ	OPI	Fri, Jan 13, 2017	79.44	80.24	79.20	79.72
1918	NASDAQ	OPI	Thu, Jan 12, 2017	79.84	79.84	78.04	79.68
1917	NASDAQ	OPI	Wed, Jan 11, 2017	78.96	80.20	78.76	79.64
1916	NASDAQ	OPI	Tue, Jan 10, 2017	78.04	78.92	76.88	78.68
1915	NASDAQ	OPI	Mon, Jan 9, 2017	79.16	79.60	77.84	77.88
1914	NASDAQ	OPI	Fri, Jan 6, 2017	79.44	79.72	78.52	78.84
1913	NASDAQ	OPI	Thu, Jan 5, 2017	79.72	80.12	78.80	79.56
1912	NASDAQ	OPI	Wed, Jan 4, 2017	77.88	80.36	77.88	79.76
1911	NASDAQ	OPI	Tue, Jan 3, 2017	76.80	77.96	76.06	77.48
1910	NASDAQ	OPI	Fri, Dec 30, 2016	75.72	77.36	75.00	76.26
1909	NASDAQ	OPI	Thu, Dec 29, 2016	74.60	76.28	74.44	75.56
1908	NASDAQ	OPI	Wed, Dec 28, 2016	74.68	75.52	74.12	74.40
1907	NASDAQ	OPI	Tue, Dec 27, 2016	74.96	75.84	74.20	75.00
1906	NASDAQ	OPI	Fri, Dec 23, 2016	74.88	75.96	74.64	75.00
1905	NASDAQ	OPI	Thu, Dec 22, 2016	75.20	75.64	74.40	74.88
1904	NASDAQ	OPI	Wed, Dec 21, 2016	76.68	77.48	75.00	75.16
1903	NASDAQ	OPI	Tue, Dec 20, 2016	76.16	77.08	75.72	76.88
1902	NASDAQ	OPI	Mon, Dec 19, 2016	75.32	77.32	75.32	76.04
1901	NASDAQ	OPI	Fri, Dec 16, 2016	73.52	76.16	73.48	73.52
1900	NASDAQ	OPI	Thu, Dec 15, 2016	73.96	75.48	72.64	73.00
1899	NASDAQ	OPI	Wed, Dec 14, 2016	77.60	78.12	73.92	74.12
1898	NASDAQ	OPI	Tue, Dec 13, 2016	79.12	79.48	77.08	77.68
1897	NASDAQ	OPI	Mon, Dec 12, 2016	78.60	79.44	78.40	78.84
1896	NASDAQ	OPI	Fri, Dec 9, 2016	78.48	79.68	78.27	78.80
1895	NASDAQ	OPI	Thu, Dec 8, 2016	78.04	78.88	76.96	78.48
1894	NASDAQ	OPI	Wed, Dec 7, 2016	76.64	79.04	76.64	78.44
1893	NASDAQ	OPI	Tue, Dec 6, 2016	75.04	76.92	75.04	76.52
1892	NASDAQ	OPI	Mon, Dec 5, 2016	74.00	75.20	73.60	75.04
1891	NASDAQ	OPI	Fri, Dec 2, 2016	74.52	75.88	73.28	73.88
1890	NASDAQ	OPI	Thu, Dec 1, 2016	75.00	75.56	73.44	74.00
1889	NASDAQ	OPI	Wed, Nov 30, 2016	75.64	75.92	74.44	75.16
1888	NASDAQ	OPI	Tue, Nov 29, 2016	75.40	77.20	75.40	76.24
1887	NASDAQ	OPI	Mon, Nov 28, 2016	76.08	78.30	75.32	75.52
1886	NASDAQ	OPI	Fri, Nov 25, 2016	75.96	76.84	75.96	76.28
1885	NASDAQ	OPI	Wed, Nov 23, 2016	75.48	76.56	75.48	75.88
1884	NASDAQ	OPI	Tue, Nov 22, 2016	75.28	76.80	74.72	76.52
1883	NASDAQ	OPI	Mon, Nov 21, 2016	75.88	76.80	74.06	74.40
1882	NASDAQ	OPI	Fri, Nov 18, 2016	74.52	75.96	74.52	74.76
1881	NASDAQ	OPI	Thu, Nov 17, 2016	74.40	75.92	74.02	74.16
1880	NASDAQ	OPI	Wed, Nov 16, 2016	74.64	75.24	74.00	74.40
1879	NASDAQ	OPI	Tue, Nov 15, 2016	75.76	76.88	73.76	74.40
1878	NASDAQ	OPI	Mon, Nov 14, 2016	72.68	76.08	72.52	75.36
1877	NASDAQ	OPI	Fri, Nov 11, 2016	72.12	73.52	72.12	72.48
1876	NASDAQ	OPI	Thu, Nov 10, 2016	74.32	74.84	72.00	72.00
1875	NASDAQ	OPI	Wed, Nov 9, 2016	72.76	75.88	72.00	74.20
1874	NASDAQ	OPI	Tue, Nov 8, 2016	75.08	75.68	74.88	75.00
1873	NASDAQ	OPI	Mon, Nov 7, 2016	73.88	75.32	73.64	75.08
1872	NASDAQ	OPI	Fri, Nov 4, 2016	71.36	73.01	71.16	72.84
1871	NASDAQ	OPI	Thu, Nov 3, 2016	71.28	71.84	70.63	71.28
1870	NASDAQ	OPI	Wed, Nov 2, 2016	72.52	73.20	71.28	71.32
1869	NASDAQ	OPI	Tue, Nov 1, 2016	76.44	76.44	72.12	72.64
1868	NASDAQ	OPI	Mon, Oct 31, 2016	76.60	77.24	75.68	76.56
1867	NASDAQ	OPI	Fri, Oct 28, 2016	75.60	76.68	74.64	76.36
1866	NASDAQ	OPI	Thu, Oct 27, 2016	80.28	80.28	75.88	76.00
1865	NASDAQ	OPI	Wed, Oct 26, 2016	82.36	82.36	80.28	80.72
1864	NASDAQ	OPI	Tue, Oct 25, 2016	83.00	83.12	82.00	82.60
1863	NASDAQ	OPI	Mon, Oct 24, 2016	82.56	83.96	82.28	82.94
1862	NASDAQ	OPI	Fri, Oct 21, 2016	82.56	83.20	82.20	82.76
1861	NASDAQ	OPI	Thu, Oct 20, 2016	83.68	84.12	82.06	83.12
1860	NASDAQ	OPI	Wed, Oct 19, 2016	83.20	84.04	82.48	83.72
1859	NASDAQ	OPI	Tue, Oct 18, 2016	84.60	85.68	83.72	84.72
1858	NASDAQ	OPI	Mon, Oct 17, 2016	82.72	84.44	82.64	83.68
1857	NASDAQ	OPI	Fri, Oct 14, 2016	83.28	84.00	82.68	82.76
1856	NASDAQ	OPI	Thu, Oct 13, 2016	82.32	83.76	82.32	83.36
1855	NASDAQ	OPI	Wed, Oct 12, 2016	81.44	83.04	81.44	82.28
1854	NASDAQ	OPI	Tue, Oct 11, 2016	82.40	83.08	81.00	81.68
1853	NASDAQ	OPI	Mon, Oct 10, 2016	80.60	82.84	80.40	82.44
1852	NASDAQ	OPI	Fri, Oct 7, 2016	83.04	84.20	80.88	81.04
1851	NASDAQ	OPI	Thu, Oct 6, 2016	83.04	83.60	81.48	82.52
1850	NASDAQ	OPI	Wed, Oct 5, 2016	86.64	87.20	83.24	83.68
1849	NASDAQ	OPI	Tue, Oct 4, 2016	88.80	89.04	85.67	86.60
1848	NASDAQ	OPI	Mon, Oct 3, 2016	90.40	90.68	88.44	89.00
1847	NASDAQ	OPI	Fri, Sep 30, 2016	92.24	92.71	90.44	90.48
1846	NASDAQ	OPI	Thu, Sep 29, 2016	92.60	93.20	91.36	92.00
1845	NASDAQ	OPI	Wed, Sep 28, 2016	92.32	93.68	92.24	93.20
1844	NASDAQ	OPI	Tue, Sep 27, 2016	94.68	95.02	92.20	92.60
1843	NASDAQ	OPI	Mon, Sep 26, 2016	94.68	95.60	94.40	94.52
1842	NASDAQ	OPI	Fri, Sep 23, 2016	94.44	95.12	93.04	94.72
1841	NASDAQ	OPI	Thu, Sep 22, 2016	93.36	95.24	93.36	94.52
1840	NASDAQ	OPI	Wed, Sep 21, 2016	90.80	93.04	89.81	92.68
1839	NASDAQ	OPI	Tue, Sep 20, 2016	91.36	91.60	90.60	90.68
1838	NASDAQ	OPI	Mon, Sep 19, 2016	89.32	90.76	89.16	90.64
1837	NASDAQ	OPI	Fri, Sep 16, 2016	88.52	89.12	87.99	88.80
1836	NASDAQ	OPI	Thu, Sep 15, 2016	88.16	88.82	87.52	88.64
1835	NASDAQ	OPI	Wed, Sep 14, 2016	88.84	88.84	87.28	88.08
1834	NASDAQ	OPI	Tue, Sep 13, 2016	91.36	91.56	87.68	88.00
1833	NASDAQ	OPI	Mon, Sep 12, 2016	91.48	92.48	90.32	91.76
1832	NASDAQ	OPI	Fri, Sep 9, 2016	96.44	97.12	91.64	91.72
1831	NASDAQ	OPI	Thu, Sep 8, 2016	98.40	98.40	96.96	97.20
1830	NASDAQ	OPI	Wed, Sep 7, 2016	96.88	98.44	96.16	98.40
1829	NASDAQ	OPI	Tue, Sep 6, 2016	96.40	96.92	95.68	96.32
1828	NASDAQ	OPI	Fri, Sep 2, 2016	93.84	97.00	93.84	96.04
1827	NASDAQ	OPI	Thu, Sep 1, 2016	93.40	94.20	92.92	93.84
1826	NASDAQ	OPI	Wed, Aug 31, 2016	92.56	93.80	92.04	93.20
1825	NASDAQ	OPI	Tue, Aug 30, 2016	94.16	94.16	92.08	93.16
1824	NASDAQ	OPI	Mon, Aug 29, 2016	93.00	94.56	92.92	93.80
1823	NASDAQ	OPI	Fri, Aug 26, 2016	95.60	95.68	92.72	93.56
1822	NASDAQ	OPI	Thu, Aug 25, 2016	94.00	95.76	93.84	95.40
1821	NASDAQ	OPI	Wed, Aug 24, 2016	94.76	95.20	93.20	94.56
1820	NASDAQ	OPI	Tue, Aug 23, 2016	93.76	95.08	93.28	94.56
1819	NASDAQ	OPI	Mon, Aug 22, 2016	93.04	93.37	92.40	93.12
1818	NASDAQ	OPI	Fri, Aug 19, 2016	93.00	93.40	92.32	92.84
1817	NASDAQ	OPI	Thu, Aug 18, 2016	93.48	94.48	93.36	93.40
1816	NASDAQ	OPI	Wed, Aug 17, 2016	93.84	93.84	92.24	93.60
1815	NASDAQ	OPI	Tue, Aug 16, 2016	95.24	95.44	93.64	93.80
1814	NASDAQ	OPI	Mon, Aug 15, 2016	95.76	96.64	95.56	95.64
1813	NASDAQ	OPI	Fri, Aug 12, 2016	94.92	96.40	94.72	95.88
1812	NASDAQ	OPI	Thu, Aug 11, 2016	96.36	96.36	94.40	94.64
1811	NASDAQ	OPI	Wed, Aug 10, 2016	96.64	97.06	95.92	96.32
1810	NASDAQ	OPI	Tue, Aug 9, 2016	95.72	96.48	94.92	96.28
1809	NASDAQ	OPI	Mon, Aug 8, 2016	95.60	95.80	95.04	95.36
1808	NASDAQ	OPI	Fri, Aug 5, 2016	94.88	95.92	94.88	95.40
1807	NASDAQ	OPI	Thu, Aug 4, 2016	94.52	95.32	94.12	94.92
1806	NASDAQ	OPI	Wed, Aug 3, 2016	94.68	94.96	93.24	94.42
1805	NASDAQ	OPI	Tue, Aug 2, 2016	95.24	95.52	94.68	94.96
1804	NASDAQ	OPI	Mon, Aug 1, 2016	95.44	95.80	94.68	95.80
1803	NASDAQ	OPI	Fri, Jul 29, 2016	92.12	95.58	92.12	95.44
1802	NASDAQ	OPI	Thu, Jul 28, 2016	90.20	92.84	89.76	92.60
1801	NASDAQ	OPI	Wed, Jul 27, 2016	91.44	91.68	90.04	90.32
1800	NASDAQ	OPI	Tue, Jul 26, 2016	92.80	92.80	90.92	91.64
1799	NASDAQ	OPI	Mon, Jul 25, 2016	92.40	92.92	91.92	92.48
1798	NASDAQ	OPI	Fri, Jul 22, 2016	91.28	92.96	91.19	92.40
1797	NASDAQ	OPI	Thu, Jul 21, 2016	91.44	91.88	90.32	91.32
1796	NASDAQ	OPI	Wed, Jul 20, 2016	92.24	93.16	91.32	91.88
1795	NASDAQ	OPI	Tue, Jul 19, 2016	94.96	95.36	91.12	94.24
1794	NASDAQ	OPI	Mon, Jul 18, 2016	96.16	97.32	95.68	96.78
1793	NASDAQ	OPI	Fri, Jul 15, 2016	97.16	97.16	95.56	96.44
1792	NASDAQ	OPI	Thu, Jul 14, 2016	98.00	98.40	96.76	97.04
1791	NASDAQ	OPI	Wed, Jul 13, 2016	95.32	97.76	95.12	97.64
1790	NASDAQ	OPI	Tue, Jul 12, 2016	93.84	95.80	93.68	95.20
1789	NASDAQ	OPI	Mon, Jul 11, 2016	92.96	94.24	92.64	93.88
1788	NASDAQ	OPI	Fri, Jul 8, 2016	92.60	93.88	91.88	93.28
1787	NASDAQ	OPI	Thu, Jul 7, 2016	93.60	93.60	91.40	91.88
1786	NASDAQ	OPI	Wed, Jul 6, 2016	92.88	93.82	92.32	93.48
1785	NASDAQ	OPI	Tue, Jul 5, 2016	92.00	93.28	91.00	93.28
1784	NASDAQ	OPI	Fri, Jul 1, 2016	92.28	93.20	92.20	92.56
1783	NASDAQ	OPI	Thu, Jun 30, 2016	90.32	92.28	90.00	92.24
1782	NASDAQ	OPI	Wed, Jun 29, 2016	90.00	91.06	89.48	89.88
1781	NASDAQ	OPI	Tue, Jun 28, 2016	87.00	89.92	86.44	89.56
1780	NASDAQ	OPI	Mon, Jun 27, 2016	84.96	86.44	84.00	86.32
1779	NASDAQ	OPI	Fri, Jun 24, 2016	81.68	85.60	81.08	85.04
1778	NASDAQ	OPI	Thu, Jun 23, 2016	82.80	83.60	82.76	83.48
1777	NASDAQ	OPI	Wed, Jun 22, 2016	82.68	83.00	82.24	82.32
1776	NASDAQ	OPI	Tue, Jun 21, 2016	82.00	82.96	81.52	82.64
1775	NASDAQ	OPI	Mon, Jun 20, 2016	82.08	83.04	81.74	81.80
1774	NASDAQ	OPI	Fri, Jun 17, 2016	81.84	82.26	81.00	81.76
1773	NASDAQ	OPI	Thu, Jun 16, 2016	80.16	81.84	79.68	81.64
1772	NASDAQ	OPI	Wed, Jun 15, 2016	79.40	80.46	78.94	79.84
1771	NASDAQ	OPI	Tue, Jun 14, 2016	79.44	79.44	78.32	79.20
1770	NASDAQ	OPI	Mon, Jun 13, 2016	82.04	82.88	79.44	79.60
1769	NASDAQ	OPI	Fri, Jun 10, 2016	82.12	83.08	81.50	81.84
1768	NASDAQ	OPI	Thu, Jun 9, 2016	81.40	82.80	81.32	82.64
1767	NASDAQ	OPI	Wed, Jun 8, 2016	80.16	81.62	79.68	81.60
1766	NASDAQ	OPI	Tue, Jun 7, 2016	80.20	81.48	79.76	80.00
1765	NASDAQ	OPI	Mon, Jun 6, 2016	80.20	80.64	79.40	80.08
1764	NASDAQ	OPI	Fri, Jun 3, 2016	80.00	80.52	79.24	80.04
1763	NASDAQ	OPI	Thu, Jun 2, 2016	78.52	79.60	78.15	79.60
1762	NASDAQ	OPI	Wed, Jun 1, 2016	78.16	79.02	78.12	78.72
1761	NASDAQ	OPI	Tue, May 31, 2016	78.24	78.56	77.52	78.40
1760	NASDAQ	OPI	Fri, May 27, 2016	77.16	78.28	77.12	78.08
1759	NASDAQ	OPI	Thu, May 26, 2016	77.32	77.88	76.68	77.04
1758	NASDAQ	OPI	Wed, May 25, 2016	77.72	77.76	76.56	77.36
1757	NASDAQ	OPI	Tue, May 24, 2016	76.48	77.60	76.48	77.56
1756	NASDAQ	OPI	Mon, May 23, 2016	76.32	77.44	75.16	75.92
1755	NASDAQ	OPI	Fri, May 20, 2016	76.56	76.96	75.96	76.28
1754	NASDAQ	OPI	Thu, May 19, 2016	76.00	76.24	74.40	76.08
1753	NASDAQ	OPI	Wed, May 18, 2016	77.96	78.67	76.28	76.88
1752	NASDAQ	OPI	Tue, May 17, 2016	79.48	79.60	77.48	78.08
1751	NASDAQ	OPI	Mon, May 16, 2016	79.16	80.36	78.80	79.60
1750	NASDAQ	OPI	Fri, May 13, 2016	79.36	79.60	78.44	79.32
1749	NASDAQ	OPI	Thu, May 12, 2016	79.52	80.12	78.80	79.68
1748	NASDAQ	OPI	Wed, May 11, 2016	80.24	80.40	78.68	79.52
1747	NASDAQ	OPI	Tue, May 10, 2016	80.68	80.68	79.84	80.36
1746	NASDAQ	OPI	Mon, May 9, 2016	79.56	80.60	79.40	80.48
1745	NASDAQ	OPI	Fri, May 6, 2016	79.08	79.56	78.32	79.56
1744	NASDAQ	OPI	Thu, May 5, 2016	79.24	79.52	78.40	79.20
1743	NASDAQ	OPI	Wed, May 4, 2016	77.52	79.40	77.32	79.20
1742	NASDAQ	OPI	Tue, May 3, 2016	76.96	78.08	76.28	78.04
1741	NASDAQ	OPI	Mon, May 2, 2016	75.68	77.40	75.25	77.32
1740	NASDAQ	OPI	Fri, Apr 29, 2016	75.60	76.16	74.32	75.68
1739	NASDAQ	OPI	Thu, Apr 28, 2016	74.52	75.92	74.16	75.56
1738	NASDAQ	OPI	Wed, Apr 27, 2016	74.16	74.88	73.56	74.56
1737	NASDAQ	OPI	Tue, Apr 26, 2016	73.16	74.32	73.16	74.24
1736	NASDAQ	OPI	Mon, Apr 25, 2016	72.24	73.12	72.08	73.00
1735	NASDAQ	OPI	Fri, Apr 22, 2016	71.44	72.52	71.44	72.32
1734	NASDAQ	OPI	Thu, Apr 21, 2016	72.64	73.32	71.08	71.36
1733	NASDAQ	OPI	Wed, Apr 20, 2016	75.60	75.94	74.04	74.32
1732	NASDAQ	OPI	Tue, Apr 19, 2016	74.88	76.00	74.76	75.92
1731	NASDAQ	OPI	Mon, Apr 18, 2016	74.00	74.64	73.49	74.60
1730	NASDAQ	OPI	Fri, Apr 15, 2016	73.20	74.44	73.00	74.00
1729	NASDAQ	OPI	Thu, Apr 14, 2016	72.68	73.40	72.20	73.32
1728	NASDAQ	OPI	Wed, Apr 13, 2016	72.88	73.16	72.20	72.68
1727	NASDAQ	OPI	Tue, Apr 12, 2016	72.24	73.16	71.88	72.64
1726	NASDAQ	OPI	Mon, Apr 11, 2016	71.68	72.40	71.52	71.88
1725	NASDAQ	OPI	Fri, Apr 8, 2016	71.48	72.08	70.80	71.32
1724	NASDAQ	OPI	Thu, Apr 7, 2016	71.16	71.72	70.44	71.12
1723	NASDAQ	OPI	Wed, Apr 6, 2016	70.88	71.60	70.36	71.40
1722	NASDAQ	OPI	Tue, Apr 5, 2016	71.80	71.80	71.80	71.04
1721	NASDAQ	OPI	Mon, Apr 4, 2016	72.44	72.88	71.66	71.80
1720	NASDAQ	OPI	Fri, Apr 1, 2016	70.68	72.56	70.66	72.40
1719	NASDAQ	OPI	Thu, Mar 31, 2016	70.52	71.60	70.20	71.40
1718	NASDAQ	OPI	Wed, Mar 30, 2016	70.56	71.20	70.44	70.68
1717	NASDAQ	OPI	Tue, Mar 29, 2016	67.72	70.48	67.64	70.48
1716	NASDAQ	OPI	Mon, Mar 28, 2016	66.72	68.04	66.20	67.68
1715	NASDAQ	OPI	Thu, Mar 24, 2016	66.16	66.16	66.16	66.72
1714	NASDAQ	OPI	Wed, Mar 23, 2016	67.84	68.44	66.16	66.16
1713	NASDAQ	OPI	Tue, Mar 22, 2016	66.44	68.44	66.44	68.08
1712	NASDAQ	OPI	Mon, Mar 21, 2016	67.00	67.50	66.60	66.84
1711	NASDAQ	OPI	Fri, Mar 18, 2016	67.92	68.12	67.04	67.20
1710	NASDAQ	OPI	Thu, Mar 17, 2016	65.96	67.52	65.68	67.36
1709	NASDAQ	OPI	Wed, Mar 16, 2016	64.28	66.12	64.24	65.96
1708	NASDAQ	OPI	Tue, Mar 15, 2016	64.60	64.60	64.60	64.44
1707	NASDAQ	OPI	Mon, Mar 14, 2016	64.24	64.76	63.72	64.60
1706	NASDAQ	OPI	Fri, Mar 11, 2016	62.68	62.68	62.68	64.48
1705	NASDAQ	OPI	Thu, Mar 10, 2016	63.04	63.30	61.80	62.68
1704	NASDAQ	OPI	Wed, Mar 9, 2016	61.92	61.92	61.92	62.68
1703	NASDAQ	OPI	Tue, Mar 8, 2016	63.56	63.96	61.84	61.92
1702	NASDAQ	OPI	Mon, Mar 7, 2016	62.76	63.76	62.40	63.60
1701	NASDAQ	OPI	Fri, Mar 4, 2016	62.40	63.02	61.20	62.96
1700	NASDAQ	OPI	Thu, Mar 3, 2016	60.92	60.92	60.92	62.48
1699	NASDAQ	OPI	Wed, Mar 2, 2016	61.72	61.84	60.72	60.92
1698	NASDAQ	OPI	Tue, Mar 1, 2016	59.80	59.80	59.80	61.88
1697	NASDAQ	OPI	Mon, Feb 29, 2016	58.76	61.02	58.76	59.36
1696	NASDAQ	OPI	Fri, Feb 26, 2016	58.16	59.75	58.10	58.64
1695	NASDAQ	OPI	Thu, Feb 25, 2016	56.32	58.28	56.00	58.12
1694	NASDAQ	OPI	Wed, Feb 24, 2016	54.72	56.16	53.64	55.88
1693	NASDAQ	OPI	Tue, Feb 23, 2016	54.84	55.80	54.80	55.04
1692	NASDAQ	OPI	Mon, Feb 22, 2016	55.32	55.92	54.84	54.88
1691	NASDAQ	OPI	Fri, Feb 19, 2016	54.04	55.68	53.36	54.92
1690	NASDAQ	OPI	Thu, Feb 18, 2016	56.00	56.00	53.30	54.40
1689	NASDAQ	OPI	Wed, Feb 17, 2016	55.12	56.36	54.92	55.64
1688	NASDAQ	OPI	Tue, Feb 16, 2016	53.96	54.78	53.44	54.72
1687	NASDAQ	OPI	Fri, Feb 12, 2016	53.20	54.16	53.20	53.60
1686	NASDAQ	OPI	Thu, Feb 11, 2016	53.04	53.32	52.28	53.20
1685	NASDAQ	OPI	Wed, Feb 10, 2016	53.40	54.88	53.20	53.76
1684	NASDAQ	OPI	Tue, Feb 9, 2016	53.28	53.50	52.12	53.24
1683	NASDAQ	OPI	Mon, Feb 8, 2016	54.84	55.40	52.52	53.92
1682	NASDAQ	OPI	Fri, Feb 5, 2016	54.92	56.80	54.52	55.56
1681	NASDAQ	OPI	Thu, Feb 4, 2016	54.92	55.76	54.64	55.20
1680	NASDAQ	OPI	Wed, Feb 3, 2016	53.96	55.12	53.52	54.80
1679	NASDAQ	OPI	Tue, Feb 2, 2016	54.00	54.16	53.04	53.52
1678	NASDAQ	OPI	Mon, Feb 1, 2016	54.40	54.76	53.96	54.20
1677	NASDAQ	OPI	Fri, Jan 29, 2016	54.40	54.96	54.24	54.92
1676	NASDAQ	OPI	Thu, Jan 28, 2016	54.28	55.00	53.72	53.96
1675	NASDAQ	OPI	Wed, Jan 27, 2016	54.12	54.76	53.72	53.88
1674	NASDAQ	OPI	Tue, Jan 26, 2016	53.24	54.60	53.00	54.60
1673	NASDAQ	OPI	Mon, Jan 25, 2016	53.72	54.56	52.60	52.68
1672	NASDAQ	OPI	Fri, Jan 22, 2016	52.00	54.24	51.92	53.88
1671	NASDAQ	OPI	Thu, Jan 21, 2016	51.56	53.08	50.94	51.56
1670	NASDAQ	OPI	Wed, Jan 20, 2016	52.16	52.24	49.32	51.48
1669	NASDAQ	OPI	Tue, Jan 19, 2016	55.08	55.36	53.96	54.44
1668	NASDAQ	OPI	Fri, Jan 15, 2016	53.80	54.92	53.28	54.92
1667	NASDAQ	OPI	Thu, Jan 14, 2016	55.56	55.88	54.48	55.36
1666	NASDAQ	OPI	Wed, Jan 13, 2016	56.08	56.88	55.12	55.56
1665	NASDAQ	OPI	Tue, Jan 12, 2016	58.32	58.40	55.40	56.36
1664	NASDAQ	OPI	Mon, Jan 11, 2016	58.56	59.00	58.00	58.28
1663	NASDAQ	OPI	Fri, Jan 8, 2016	60.80	61.04	58.46	58.52
1662	NASDAQ	OPI	Thu, Jan 7, 2016	61.96	62.00	60.36	60.52
1661	NASDAQ	OPI	Wed, Jan 6, 2016	63.28	63.76	62.44	62.76
1660	NASDAQ	OPI	Tue, Jan 5, 2016	61.44	64.28	61.24	63.88
1659	NASDAQ	OPI	Mon, Jan 4, 2016	63.00	63.00	60.72	61.40
1658	NASDAQ	OPI	Thu, Dec 31, 2015	64.08	64.12	63.16	63.48
1657	NASDAQ	OPI	Wed, Dec 30, 2015	64.84	65.16	63.80	64.12
1656	NASDAQ	OPI	Tue, Dec 29, 2015	64.20	64.84	63.94	64.84
1655	NASDAQ	OPI	Mon, Dec 28, 2015	63.84	64.04	63.12	64.00
1654	NASDAQ	OPI	Thu, Dec 24, 2015	63.88	64.24	63.36	63.88
1653	NASDAQ	OPI	Wed, Dec 23, 2015	63.32	63.76	63.04	63.72
1652	NASDAQ	OPI	Tue, Dec 22, 2015	62.08	63.40	61.84	63.08
1651	NASDAQ	OPI	Mon, Dec 21, 2015	62.88	62.96	61.40	61.84
1650	NASDAQ	OPI	Fri, Dec 18, 2015	62.84	63.00	61.92	62.32
1649	NASDAQ	OPI	Thu, Dec 17, 2015	64.80	65.00	62.96	62.96
1648	NASDAQ	OPI	Wed, Dec 16, 2015	63.04	64.80	62.92	64.68
1647	NASDAQ	OPI	Tue, Dec 15, 2015	63.76	64.24	62.56	62.88
1646	NASDAQ	OPI	Mon, Dec 14, 2015	62.80	64.00	62.80	63.80
1645	NASDAQ	OPI	Fri, Dec 11, 2015	62.60	63.96	62.60	63.16
1644	NASDAQ	OPI	Thu, Dec 10, 2015	64.28	64.78	63.72	63.76
1643	NASDAQ	OPI	Wed, Dec 9, 2015	64.04	65.16	64.00	64.36
1642	NASDAQ	OPI	Tue, Dec 8, 2015	63.80	64.76	63.52	64.36
1641	NASDAQ	OPI	Mon, Dec 7, 2015	64.52	64.84	63.32	63.80
1640	NASDAQ	OPI	Fri, Dec 4, 2015	64.08	65.32	64.08	64.76
1639	NASDAQ	OPI	Thu, Dec 3, 2015	66.00	66.24	63.84	64.12
1638	NASDAQ	OPI	Wed, Dec 2, 2015	67.60	67.80	66.08	66.20
1637	NASDAQ	OPI	Tue, Dec 1, 2015	68.00	68.44	67.16	67.72
1636	NASDAQ	OPI	Mon, Nov 30, 2015	67.80	68.28	67.32	67.72
1635	NASDAQ	OPI	Fri, Nov 27, 2015	66.72	67.95	66.56	67.72
1634	NASDAQ	OPI	Wed, Nov 25, 2015	66.48	66.96	66.08	66.92
1633	NASDAQ	OPI	Tue, Nov 24, 2015	66.00	66.92	65.68	66.88
1632	NASDAQ	OPI	Mon, Nov 23, 2015	66.28	66.56	65.72	66.12
1631	NASDAQ	OPI	Fri, Nov 20, 2015	65.40	66.80	65.24	65.92
1630	NASDAQ	OPI	Thu, Nov 19, 2015	64.32	65.12	64.00	65.00
1629	NASDAQ	OPI	Wed, Nov 18, 2015	62.72	64.28	62.52	64.24
1628	NASDAQ	OPI	Tue, Nov 17, 2015	62.72	63.78	62.46	62.56
1627	NASDAQ	OPI	Mon, Nov 16, 2015	62.00	62.76	61.52	62.72
1626	NASDAQ	OPI	Fri, Nov 13, 2015	62.68	63.04	61.70	61.76
1625	NASDAQ	OPI	Thu, Nov 12, 2015	63.20	63.43	62.52	62.72
1624	NASDAQ	OPI	Wed, Nov 11, 2015	63.20	63.72	63.04	63.48
1623	NASDAQ	OPI	Tue, Nov 10, 2015	62.76	63.36	62.56	63.16
1622	NASDAQ	OPI	Mon, Nov 9, 2015	64.04	64.24	62.46	62.76
1621	NASDAQ	OPI	Fri, Nov 6, 2015	64.92	65.64	63.50	64.44
1620	NASDAQ	OPI	Thu, Nov 5, 2015	65.20	66.12	64.84	65.68
1619	NASDAQ	OPI	Wed, Nov 4, 2015	66.40	66.70	64.96	65.16
1618	NASDAQ	OPI	Tue, Nov 3, 2015	66.08	66.52	65.76	66.44
1617	NASDAQ	OPI	Mon, Nov 2, 2015	65.20	66.28	64.88	66.28
1616	NASDAQ	OPI	Fri, Oct 30, 2015	65.88	66.48	64.80	65.12
1615	NASDAQ	OPI	Thu, Oct 29, 2015	66.92	67.76	65.40	65.64
1614	NASDAQ	OPI	Wed, Oct 28, 2015	66.36	67.64	65.60	67.00
1613	NASDAQ	OPI	Tue, Oct 27, 2015	67.20	68.08	66.08	66.52
1612	NASDAQ	OPI	Mon, Oct 26, 2015	68.32	68.76	66.92	67.36
1611	NASDAQ	OPI	Fri, Oct 23, 2015	69.24	69.31	67.92	68.44
1610	NASDAQ	OPI	Thu, Oct 22, 2015	68.60	70.08	68.60	69.12
1609	NASDAQ	OPI	Wed, Oct 21, 2015	69.68	70.40	68.40	68.52
1608	NASDAQ	OPI	Tue, Oct 20, 2015	71.24	71.88	70.88	71.12
1607	NASDAQ	OPI	Mon, Oct 19, 2015	70.00	71.36	69.84	71.24
1606	NASDAQ	OPI	Fri, Oct 16, 2015	69.44	70.28	69.24	70.12
1605	NASDAQ	OPI	Thu, Oct 15, 2015	68.28	69.52	68.08	69.48
1604	NASDAQ	OPI	Wed, Oct 14, 2015	68.92	69.28	68.16	68.24
1603	NASDAQ	OPI	Tue, Oct 13, 2015	69.16	69.88	68.60	68.84
1602	NASDAQ	OPI	Mon, Oct 12, 2015	69.16	69.64	69.00	69.32
1601	NASDAQ	OPI	Fri, Oct 9, 2015	69.16	69.24	68.56	68.88
1600	NASDAQ	OPI	Thu, Oct 8, 2015	68.52	69.16	68.28	69.04
1599	NASDAQ	OPI	Wed, Oct 7, 2015	67.28	68.60	67.12	68.52
1598	NASDAQ	OPI	Tue, Oct 6, 2015	66.60	67.88	66.32	67.20
1597	NASDAQ	OPI	Mon, Oct 5, 2015	64.88	66.72	64.42	66.60
1596	NASDAQ	OPI	Fri, Oct 2, 2015	63.68	64.68	63.04	64.68
1595	NASDAQ	OPI	Thu, Oct 1, 2015	64.16	64.50	63.52	64.00
1594	NASDAQ	OPI	Wed, Sep 30, 2015	64.56	64.64	63.20	64.00
1593	NASDAQ	OPI	Tue, Sep 29, 2015	63.56	64.52	63.40	64.24
1592	NASDAQ	OPI	Mon, Sep 28, 2015	64.68	64.76	63.04	63.68
1591	NASDAQ	OPI	Fri, Sep 25, 2015	64.72	65.28	64.04	64.96
1590	NASDAQ	OPI	Thu, Sep 24, 2015	64.52	64.84	63.58	64.48
1589	NASDAQ	OPI	Wed, Sep 23, 2015	64.40	64.84	64.08	64.72
1588	NASDAQ	OPI	Tue, Sep 22, 2015	64.08	65.00	64.08	64.24
1587	NASDAQ	OPI	Mon, Sep 21, 2015	64.28	65.40	64.12	64.68
1586	NASDAQ	OPI	Fri, Sep 18, 2015	64.16	64.80	63.76	64.08
1585	NASDAQ	OPI	Thu, Sep 17, 2015	63.96	65.84	63.84	64.72
1584	NASDAQ	OPI	Wed, Sep 16, 2015	62.60	64.20	62.60	64.00
1583	NASDAQ	OPI	Tue, Sep 15, 2015	62.56	63.14	62.20	62.68
1582	NASDAQ	OPI	Mon, Sep 14, 2015	62.40	62.82	62.32	62.40
1581	NASDAQ	OPI	Fri, Sep 11, 2015	61.08	62.38	61.00	62.36
1580	NASDAQ	OPI	Thu, Sep 10, 2015	60.96	61.72	60.84	61.20
1579	NASDAQ	OPI	Wed, Sep 9, 2015	63.20	63.64	60.90	61.00
1578	NASDAQ	OPI	Tue, Sep 8, 2015	62.32	63.32	62.00	62.80
1577	NASDAQ	OPI	Fri, Sep 4, 2015	62.20	62.44	61.04	61.72
1576	NASDAQ	OPI	Thu, Sep 3, 2015	63.44	64.16	62.80	62.84
1575	NASDAQ	OPI	Wed, Sep 2, 2015	63.12	64.00	62.80	63.36
1574	NASDAQ	OPI	Tue, Sep 1, 2015	62.76	63.12	61.96	62.64
1573	NASDAQ	OPI	Mon, Aug 31, 2015	64.00	64.90	63.08	63.36
1572	NASDAQ	OPI	Fri, Aug 28, 2015	62.88	64.36	62.64	63.72
1571	NASDAQ	OPI	Thu, Aug 27, 2015	62.16	63.68	61.47	62.88
1570	NASDAQ	OPI	Wed, Aug 26, 2015	61.68	61.96	60.40	61.76
1569	NASDAQ	OPI	Tue, Aug 25, 2015	64.24	64.24	60.72	60.80
1568	NASDAQ	OPI	Mon, Aug 24, 2015	64.44	65.24	62.32	62.48
1567	NASDAQ	OPI	Fri, Aug 21, 2015	66.56	67.12	65.40	65.68
1566	NASDAQ	OPI	Thu, Aug 20, 2015	67.12	68.04	66.68	67.20
1565	NASDAQ	OPI	Wed, Aug 19, 2015	67.20	67.76	66.56	67.32
1564	NASDAQ	OPI	Tue, Aug 18, 2015	67.40	67.80	67.00	67.36
1563	NASDAQ	OPI	Mon, Aug 17, 2015	66.64	67.60	66.08	67.48
1562	NASDAQ	OPI	Fri, Aug 14, 2015	66.28	66.88	66.24	66.64
1561	NASDAQ	OPI	Thu, Aug 13, 2015	66.00	66.76	65.48	66.28
1560	NASDAQ	OPI	Wed, Aug 12, 2015	66.16	66.44	64.36	66.00
1559	NASDAQ	OPI	Tue, Aug 11, 2015	66.20	66.72	66.05	66.24
1558	NASDAQ	OPI	Mon, Aug 10, 2015	66.48	66.72	65.80	66.36
1557	NASDAQ	OPI	Fri, Aug 7, 2015	66.44	67.16	64.30	66.36
1556	NASDAQ	OPI	Thu, Aug 6, 2015	66.48	67.00	64.40	66.72
1555	NASDAQ	OPI	Wed, Aug 5, 2015	68.76	68.76	65.72	66.52
1554	NASDAQ	OPI	Tue, Aug 4, 2015	69.68	69.96	68.32	68.48
1553	NASDAQ	OPI	Mon, Aug 3, 2015	69.16	69.72	69.00	69.44
1552	NASDAQ	OPI	Fri, Jul 31, 2015	70.48	71.16	68.54	69.08
1551	NASDAQ	OPI	Thu, Jul 30, 2015	71.84	72.36	69.28	70.16
1550	NASDAQ	OPI	Wed, Jul 29, 2015	71.04	72.32	70.64	71.88
1549	NASDAQ	OPI	Tue, Jul 28, 2015	71.36	71.92	70.88	71.20
1548	NASDAQ	OPI	Mon, Jul 27, 2015	71.92	72.52	71.24	71.36
1547	NASDAQ	OPI	Fri, Jul 24, 2015	71.80	72.44	71.52	71.92
1546	NASDAQ	OPI	Thu, Jul 23, 2015	73.76	73.84	71.52	71.80
1545	NASDAQ	OPI	Wed, Jul 22, 2015	74.60	75.08	73.60	73.76
1544	NASDAQ	OPI	Tue, Jul 21, 2015	76.24	76.76	76.08	76.28
1543	NASDAQ	OPI	Mon, Jul 20, 2015	76.80	76.96	76.08	76.36
1542	NASDAQ	OPI	Fri, Jul 17, 2015	76.92	77.20	76.44	76.88
1541	NASDAQ	OPI	Thu, Jul 16, 2015	76.64	77.36	76.44	77.08
1540	NASDAQ	OPI	Wed, Jul 15, 2015	75.52	76.54	75.40	76.28
1539	NASDAQ	OPI	Tue, Jul 14, 2015	75.80	76.32	75.36	75.80
1538	NASDAQ	OPI	Mon, Jul 13, 2015	75.24	76.60	75.04	75.64
1537	NASDAQ	OPI	Fri, Jul 10, 2015	74.36	75.76	74.36	75.04
1536	NASDAQ	OPI	Thu, Jul 9, 2015	75.12	75.44	73.76	74.32
1535	NASDAQ	OPI	Wed, Jul 8, 2015	75.00	75.56	74.64	74.80
1534	NASDAQ	OPI	Tue, Jul 7, 2015	74.36	76.00	74.00	75.36
1533	NASDAQ	OPI	Mon, Jul 6, 2015	73.88	74.52	73.68	74.00
1532	NASDAQ	OPI	Thu, Jul 2, 2015	75.48	75.68	73.92	74.12
1531	NASDAQ	OPI	Wed, Jul 1, 2015	74.12	75.04	73.56	74.96
1530	NASDAQ	OPI	Tue, Jun 30, 2015	74.84	75.28	73.80	74.20
1529	NASDAQ	OPI	Mon, Jun 29, 2015	75.72	76.48	74.44	74.64
1528	NASDAQ	OPI	Fri, Jun 26, 2015	75.60	75.96	75.00	75.88
1527	NASDAQ	OPI	Thu, Jun 25, 2015	76.76	76.80	75.40	75.68
1526	NASDAQ	OPI	Wed, Jun 24, 2015	77.48	77.52	76.69	76.76
1525	NASDAQ	OPI	Tue, Jun 23, 2015	77.48	78.08	77.14	77.60
1524	NASDAQ	OPI	Mon, Jun 22, 2015	77.52	78.44	77.44	77.48
1523	NASDAQ	OPI	Fri, Jun 19, 2015	77.00	78.08	76.68	77.48
1522	NASDAQ	OPI	Thu, Jun 18, 2015	76.16	77.48	76.04	76.96
1521	NASDAQ	OPI	Wed, Jun 17, 2015	76.32	76.84	75.69	76.32
1520	NASDAQ	OPI	Tue, Jun 16, 2015	75.60	76.20	75.32	76.12
1519	NASDAQ	OPI	Mon, Jun 15, 2015	76.20	76.24	75.28	75.52
1518	NASDAQ	OPI	Fri, Jun 12, 2015	76.12	76.38	75.88	76.32
1517	NASDAQ	OPI	Thu, Jun 11, 2015	75.92	76.36	75.61	76.36
1516	NASDAQ	OPI	Wed, Jun 10, 2015	75.56	75.76	73.60	75.40
1515	NASDAQ	OPI	Tue, Jun 9, 2015	77.28	77.44	75.20	75.56
1514	NASDAQ	OPI	Mon, Jun 8, 2015	77.60	77.84	76.92	77.28
1513	NASDAQ	OPI	Fri, Jun 5, 2015	77.80	78.04	77.24	77.40
1512	NASDAQ	OPI	Thu, Jun 4, 2015	78.52	78.72	78.00	78.20
1511	NASDAQ	OPI	Wed, Jun 3, 2015	78.96	79.16	78.28	78.52
1510	NASDAQ	OPI	Tue, Jun 2, 2015	78.88	79.52	78.44	79.00
1509	NASDAQ	OPI	Mon, Jun 1, 2015	78.08	79.52	77.92	78.96
1508	NASDAQ	OPI	Fri, May 29, 2015	79.04	79.20	78.00	78.08
1507	NASDAQ	OPI	Thu, May 28, 2015	79.12	79.40	78.36	79.16
1506	NASDAQ	OPI	Wed, May 27, 2015	78.40	79.36	78.00	79.12
1505	NASDAQ	OPI	Tue, May 26, 2015	78.60	78.72	77.48	78.32
1504	NASDAQ	OPI	Fri, May 22, 2015	78.56	79.32	78.44	78.48
1503	NASDAQ	OPI	Thu, May 21, 2015	79.56	79.64	78.48	78.84
1502	NASDAQ	OPI	Wed, May 20, 2015	79.12	79.92	78.80	79.56
1501	NASDAQ	OPI	Tue, May 19, 2015	79.64	79.92	78.56	78.76
1500	NASDAQ	OPI	Mon, May 18, 2015	80.32	80.32	79.36	79.84
1499	NASDAQ	OPI	Fri, May 15, 2015	79.72	80.36	79.36	80.24
1498	NASDAQ	OPI	Thu, May 14, 2015	78.80	79.68	78.68	79.64
1497	NASDAQ	OPI	Wed, May 13, 2015	79.40	80.60	78.40	78.48
1496	NASDAQ	OPI	Tue, May 12, 2015	78.80	79.28	77.70	79.00
1495	NASDAQ	OPI	Mon, May 11, 2015	79.20	79.92	78.52	78.84
1494	NASDAQ	OPI	Fri, May 8, 2015	79.72	80.72	79.72	79.76
1493	NASDAQ	OPI	Thu, May 7, 2015	78.20	79.32	77.85	79.08
1492	NASDAQ	OPI	Wed, May 6, 2015	78.36	78.52	77.28	78.32
1491	NASDAQ	OPI	Tue, May 5, 2015	80.40	80.41	77.44	78.40
1490	NASDAQ	OPI	Mon, May 4, 2015	81.84	81.98	80.44	80.88
1489	NASDAQ	OPI	Fri, May 1, 2015	83.28	83.28	81.20	81.84
1488	NASDAQ	OPI	Thu, Apr 30, 2015	86.28	86.28	81.84	83.36
1487	NASDAQ	OPI	Wed, Apr 29, 2015	87.64	88.00	86.52	86.56
1486	NASDAQ	OPI	Tue, Apr 28, 2015	88.20	88.48	87.72	88.00
1485	NASDAQ	OPI	Mon, Apr 27, 2015	88.16	89.08	88.04	88.36
1484	NASDAQ	OPI	Fri, Apr 24, 2015	88.08	88.80	88.08	88.20
1483	NASDAQ	OPI	Thu, Apr 23, 2015	88.00	88.52	88.00	88.16
1482	NASDAQ	OPI	Wed, Apr 22, 2015	88.00	88.56	87.68	88.20
1481	NASDAQ	OPI	Tue, Apr 21, 2015	89.96	90.28	89.08	89.32
1480	NASDAQ	OPI	Mon, Apr 20, 2015	89.44	90.04	89.28	89.96
1479	NASDAQ	OPI	Fri, Apr 17, 2015	89.40	89.68	88.80	89.32
1478	NASDAQ	OPI	Thu, Apr 16, 2015	89.32	90.12	89.00	89.64
1477	NASDAQ	OPI	Wed, Apr 15, 2015	90.00	90.20	89.32	89.32
1476	NASDAQ	OPI	Tue, Apr 14, 2015	90.20	90.68	89.56	89.88
1475	NASDAQ	OPI	Mon, Apr 13, 2015	89.96	90.76	89.88	90.04
1474	NASDAQ	OPI	Fri, Apr 10, 2015	89.68	90.40	89.44	89.96
1473	NASDAQ	OPI	Thu, Apr 9, 2015	90.40	90.60	88.96	89.24
1472	NASDAQ	OPI	Wed, Apr 8, 2015	91.20	91.20	90.48	90.72
1471	NASDAQ	OPI	Tue, Apr 7, 2015	92.04	92.04	90.80	91.08
1470	NASDAQ	OPI	Mon, Apr 6, 2015	91.88	92.60	91.68	92.36
1469	NASDAQ	OPI	Thu, Apr 2, 2015	91.40	91.92	91.16	91.68
1468	NASDAQ	OPI	Wed, Apr 1, 2015	91.24	91.56	90.32	91.44
1467	NASDAQ	OPI	Tue, Mar 31, 2015	92.16	92.62	90.98	91.40
1466	NASDAQ	OPI	Mon, Mar 30, 2015	90.96	92.28	90.92	92.16
1465	NASDAQ	OPI	Fri, Mar 27, 2015	90.60	90.92	90.12	90.80
1464	NASDAQ	OPI	Thu, Mar 26, 2015	90.68	91.32	90.12	90.32
1463	NASDAQ	OPI	Wed, Mar 25, 2015	92.12	92.88	90.68	90.88
1462	NASDAQ	OPI	Tue, Mar 24, 2015	92.68	92.72	91.72	91.88
1461	NASDAQ	OPI	Mon, Mar 23, 2015	93.20	94.04	92.72	92.84
1460	NASDAQ	OPI	Fri, Mar 20, 2015	91.44	93.16	91.20	93.16
1459	NASDAQ	OPI	Thu, Mar 19, 2015	91.04	92.04	90.92	91.12
1458	NASDAQ	OPI	Wed, Mar 18, 2015	89.88	91.76	89.56	91.44
1457	NASDAQ	OPI	Tue, Mar 17, 2015	90.08	90.84	89.52	89.96
1456	NASDAQ	OPI	Mon, Mar 16, 2015	89.92	90.76	89.84	90.12
1455	NASDAQ	OPI	Fri, Mar 13, 2015	90.36	90.52	89.08	89.84
1454	NASDAQ	OPI	Thu, Mar 12, 2015	88.96	90.20	88.96	90.16
1453	NASDAQ	OPI	Wed, Mar 11, 2015	89.32	89.32	88.44	88.84
1452	NASDAQ	OPI	Tue, Mar 10, 2015	88.52	89.42	88.52	89.08
1451	NASDAQ	OPI	Mon, Mar 9, 2015	89.72	90.08	88.68	89.08
1450	NASDAQ	OPI	Fri, Mar 6, 2015	91.44	92.00	89.60	89.80
1449	NASDAQ	OPI	Thu, Mar 5, 2015	92.40	93.04	92.04	92.12
1448	NASDAQ	OPI	Wed, Mar 4, 2015	92.72	92.86	91.40	92.40
1447	NASDAQ	OPI	Tue, Mar 3, 2015	91.72	93.04	91.48	92.72
1446	NASDAQ	OPI	Mon, Mar 2, 2015	92.76	93.04	91.44	91.84
1445	NASDAQ	OPI	Fri, Feb 27, 2015	92.60	93.96	92.20	93.56
1444	NASDAQ	OPI	Thu, Feb 26, 2015	94.68	95.04	92.40	92.52
1443	NASDAQ	OPI	Wed, Feb 25, 2015	93.00	95.00	93.00	94.16
1442	NASDAQ	OPI	Tue, Feb 24, 2015	92.88	93.32	91.88	93.20
1441	NASDAQ	OPI	Mon, Feb 23, 2015	92.08	93.40	92.08	93.12
1440	NASDAQ	OPI	Fri, Feb 20, 2015	91.52	92.08	90.84	91.40
1439	NASDAQ	OPI	Thu, Feb 19, 2015	92.20	92.20	90.64	90.80
1438	NASDAQ	OPI	Wed, Feb 18, 2015	91.72	92.44	91.44	92.44
1437	NASDAQ	OPI	Tue, Feb 17, 2015	91.80	92.52	91.36	91.76
1436	NASDAQ	OPI	Fri, Feb 13, 2015	92.64	92.76	91.80	92.08
1435	NASDAQ	OPI	Thu, Feb 12, 2015	90.76	92.72	90.56	92.64
1434	NASDAQ	OPI	Wed, Feb 11, 2015	90.28	90.74	89.64	90.60
1433	NASDAQ	OPI	Tue, Feb 10, 2015	90.60	90.96	89.64	90.36
1432	NASDAQ	OPI	Mon, Feb 9, 2015	90.80	91.60	90.58	90.64
1431	NASDAQ	OPI	Fri, Feb 6, 2015	93.48	93.52	90.84	91.00
1430	NASDAQ	OPI	Thu, Feb 5, 2015	92.72	93.88	92.49	93.84
1429	NASDAQ	OPI	Wed, Feb 4, 2015	92.88	93.24	92.28	92.72
1428	NASDAQ	OPI	Tue, Feb 3, 2015	92.56	93.32	92.08	93.24
1427	NASDAQ	OPI	Mon, Feb 2, 2015	92.16	92.48	90.48	91.88
1426	NASDAQ	OPI	Fri, Jan 30, 2015	92.60	92.68	91.20	91.20
1425	NASDAQ	OPI	Thu, Jan 29, 2015	92.44	92.94	91.48	92.88
1424	NASDAQ	OPI	Wed, Jan 28, 2015	92.80	93.12	92.04	92.36
1423	NASDAQ	OPI	Tue, Jan 27, 2015	92.28	92.88	92.16	92.68
1422	NASDAQ	OPI	Mon, Jan 26, 2015	91.52	92.92	91.32	92.76
1421	NASDAQ	OPI	Fri, Jan 23, 2015	92.00	92.16	91.24	91.60
1420	NASDAQ	OPI	Thu, Jan 22, 2015	90.64	91.96	90.44	91.96
1419	NASDAQ	OPI	Wed, Jan 21, 2015	91.00	91.00	89.72	90.20
1418	NASDAQ	OPI	Tue, Jan 20, 2015	93.48	93.96	92.32	92.60
1417	NASDAQ	OPI	Fri, Jan 16, 2015	91.64	93.24	91.60	93.20
1416	NASDAQ	OPI	Thu, Jan 15, 2015	92.32	92.44	91.04	91.92
1415	NASDAQ	OPI	Wed, Jan 14, 2015	90.92	92.16	90.86	91.96
1414	NASDAQ	OPI	Tue, Jan 13, 2015	92.88	93.40	90.88	91.40
1413	NASDAQ	OPI	Mon, Jan 12, 2015	92.36	93.12	92.28	92.84
1412	NASDAQ	OPI	Fri, Jan 9, 2015	93.88	94.16	93.08	93.56
1411	NASDAQ	OPI	Thu, Jan 8, 2015	94.36	94.72	93.04	94.08
1410	NASDAQ	OPI	Wed, Jan 7, 2015	93.72	94.32	93.00	93.92
1409	NASDAQ	OPI	Tue, Jan 6, 2015	94.56	95.20	93.28	93.60
1408	NASDAQ	OPI	Mon, Jan 5, 2015	93.60	94.52	93.20	94.28
1407	NASDAQ	OPI	Fri, Jan 2, 2015	92.36	93.96	92.28	93.68
1406	NASDAQ	OPI	Wed, Dec 31, 2014	93.92	94.56	92.00	92.04
1405	NASDAQ	OPI	Tue, Dec 30, 2014	93.80	94.52	93.36	93.52
1404	NASDAQ	OPI	Mon, Dec 29, 2014	93.60	94.56	93.60	94.00
1403	NASDAQ	OPI	Fri, Dec 26, 2014	93.60	93.96	93.12	93.60
1402	NASDAQ	OPI	Wed, Dec 24, 2014	93.40	93.96	93.08	93.28
1401	NASDAQ	OPI	Tue, Dec 23, 2014	94.00	94.00	93.16	93.40
1400	NASDAQ	OPI	Mon, Dec 22, 2014	92.88	93.96	92.88	93.96
1399	NASDAQ	OPI	Fri, Dec 19, 2014	92.36	93.08	92.00	92.88
1398	NASDAQ	OPI	Thu, Dec 18, 2014	92.28	92.80	91.68	92.48
1397	NASDAQ	OPI	Wed, Dec 17, 2014	90.24	92.16	90.20	92.04
1396	NASDAQ	OPI	Tue, Dec 16, 2014	90.00	91.28	89.68	90.32
1395	NASDAQ	OPI	Mon, Dec 15, 2014	91.84	92.00	89.88	90.12
1394	NASDAQ	OPI	Fri, Dec 12, 2014	91.92	92.52	91.72	91.84
1393	NASDAQ	OPI	Thu, Dec 11, 2014	92.00	92.59	91.76	92.24
1392	NASDAQ	OPI	Wed, Dec 10, 2014	92.32	92.48	91.56	91.76
1391	NASDAQ	OPI	Tue, Dec 9, 2014	91.00	92.52	91.00	92.48
1390	NASDAQ	OPI	Mon, Dec 8, 2014	91.32	92.40	91.08	91.36
1389	NASDAQ	OPI	Fri, Dec 5, 2014	91.20	91.56	90.80	91.32
1388	NASDAQ	OPI	Thu, Dec 4, 2014	91.20	91.64	90.88	91.40
1387	NASDAQ	OPI	Wed, Dec 3, 2014	91.16	91.56	90.88	91.08
1386	NASDAQ	OPI	Tue, Dec 2, 2014	90.60	91.52	90.12	91.20
1385	NASDAQ	OPI	Mon, Dec 1, 2014	90.92	91.48	90.44	90.44
1384	NASDAQ	OPI	Fri, Nov 28, 2014	91.40	92.36	90.88	90.88
1383	NASDAQ	OPI	Wed, Nov 26, 2014	90.84	91.32	90.52	91.16
1382	NASDAQ	OPI	Tue, Nov 25, 2014	91.36	91.36	90.36	90.60
1381	NASDAQ	OPI	Mon, Nov 24, 2014	90.32	91.44	90.24	91.32
1380	NASDAQ	OPI	Fri, Nov 21, 2014	91.20	91.20	90.26	90.32
1379	NASDAQ	OPI	Thu, Nov 20, 2014	91.56	91.56	90.64	90.64
1378	NASDAQ	OPI	Wed, Nov 19, 2014	91.76	92.20	91.24	91.56
1377	NASDAQ	OPI	Tue, Nov 18, 2014	91.88	92.20	91.46	92.04
1376	NASDAQ	OPI	Mon, Nov 17, 2014	91.96	92.60	91.80	92.04
1375	NASDAQ	OPI	Fri, Nov 14, 2014	92.12	92.68	91.80	91.88
1374	NASDAQ	OPI	Thu, Nov 13, 2014	92.00	92.88	91.89	92.44
1373	NASDAQ	OPI	Wed, Nov 12, 2014	92.44	92.48	91.76	91.80
1372	NASDAQ	OPI	Tue, Nov 11, 2014	93.20	93.32	92.13	92.44
1371	NASDAQ	OPI	Mon, Nov 10, 2014	92.64	93.52	92.40	93.44
1370	NASDAQ	OPI	Fri, Nov 7, 2014	93.44	93.44	92.60	92.72
1369	NASDAQ	OPI	Thu, Nov 6, 2014	92.64	93.72	92.52	93.44
1368	NASDAQ	OPI	Wed, Nov 5, 2014	92.36	93.12	91.96	92.92
1367	NASDAQ	OPI	Tue, Nov 4, 2014	91.16	92.24	91.02	92.20
1366	NASDAQ	OPI	Mon, Nov 3, 2014	91.16	91.81	90.92	91.24
1365	NASDAQ	OPI	Fri, Oct 31, 2014	91.60	91.60	90.48	91.28
1364	NASDAQ	OPI	Thu, Oct 30, 2014	92.00	92.00	90.28	91.00
1363	NASDAQ	OPI	Wed, Oct 29, 2014	91.72	92.28	91.00	91.96
1362	NASDAQ	OPI	Tue, Oct 28, 2014	91.80	92.32	91.36	92.00
1361	NASDAQ	OPI	Mon, Oct 27, 2014	91.28	92.12	90.81	91.84
1360	NASDAQ	OPI	Fri, Oct 24, 2014	91.52	91.80	90.64	91.36
1359	NASDAQ	OPI	Thu, Oct 23, 2014	91.44	91.68	90.76	91.36
1358	NASDAQ	OPI	Wed, Oct 22, 2014	90.52	91.12	89.40	90.84
1357	NASDAQ	OPI	Tue, Oct 21, 2014	92.48	92.56	91.20	91.92
1356	NASDAQ	OPI	Mon, Oct 20, 2014	90.60	92.52	90.60	92.48
1355	NASDAQ	OPI	Fri, Oct 17, 2014	92.16	92.32	90.92	91.12
1354	NASDAQ	OPI	Thu, Oct 16, 2014	90.92	92.08	90.60	91.60
1353	NASDAQ	OPI	Wed, Oct 15, 2014	90.68	92.28	90.24	91.68
1352	NASDAQ	OPI	Tue, Oct 14, 2014	89.92	91.52	89.76	91.24
1351	NASDAQ	OPI	Mon, Oct 13, 2014	89.04	90.64	89.04	89.76
1350	NASDAQ	OPI	Fri, Oct 10, 2014	88.80	90.28	88.80	88.96
1349	NASDAQ	OPI	Thu, Oct 9, 2014	89.00	89.76	88.62	88.84
1348	NASDAQ	OPI	Wed, Oct 8, 2014	87.28	89.44	87.17	89.12
1347	NASDAQ	OPI	Tue, Oct 7, 2014	87.84	88.16	87.20	87.24
1346	NASDAQ	OPI	Mon, Oct 6, 2014	87.84	88.40	87.62	87.96
1345	NASDAQ	OPI	Fri, Oct 3, 2014	87.96	88.08	87.12	87.76
1344	NASDAQ	OPI	Thu, Oct 2, 2014	87.60	88.04	86.84	87.52
1343	NASDAQ	OPI	Wed, Oct 1, 2014	87.76	88.36	87.20	87.64
1342	NASDAQ	OPI	Tue, Sep 30, 2014	88.84	88.92	87.36	87.64
1341	NASDAQ	OPI	Mon, Sep 29, 2014	88.76	88.78	88.00	88.72
1340	NASDAQ	OPI	Fri, Sep 26, 2014	88.12	88.92	87.56	88.84
1339	NASDAQ	OPI	Thu, Sep 25, 2014	89.08	89.20	87.92	88.04
1338	NASDAQ	OPI	Wed, Sep 24, 2014	88.88	89.72	88.64	89.20
1337	NASDAQ	OPI	Tue, Sep 23, 2014	90.28	90.28	88.80	88.84
1336	NASDAQ	OPI	Mon, Sep 22, 2014	91.44	91.48	90.20	90.40
1335	NASDAQ	OPI	Fri, Sep 19, 2014	91.92	92.16	91.12	91.56
1334	NASDAQ	OPI	Thu, Sep 18, 2014	92.52	92.96	91.68	91.76
1333	NASDAQ	OPI	Wed, Sep 17, 2014	93.00	93.60	92.40	92.48
1332	NASDAQ	OPI	Tue, Sep 16, 2014	92.32	93.20	92.24	92.88
1331	NASDAQ	OPI	Mon, Sep 15, 2014	93.20	93.72	92.04	92.40
1330	NASDAQ	OPI	Fri, Sep 12, 2014	95.24	95.24	92.48	93.12
1329	NASDAQ	OPI	Thu, Sep 11, 2014	94.44	95.30	94.40	95.28
1328	NASDAQ	OPI	Wed, Sep 10, 2014	95.16	95.32	94.32	94.52
1327	NASDAQ	OPI	Tue, Sep 9, 2014	96.12	96.16	94.92	95.12
1326	NASDAQ	OPI	Mon, Sep 8, 2014	96.28	96.36	95.56	96.00
1325	NASDAQ	OPI	Fri, Sep 5, 2014	95.52	96.32	95.36	96.24
1324	NASDAQ	OPI	Thu, Sep 4, 2014	95.84	96.40	95.32	95.68
1323	NASDAQ	OPI	Wed, Sep 3, 2014	95.96	96.04	95.36	95.84
1322	NASDAQ	OPI	Tue, Sep 2, 2014	96.16	96.40	95.40	95.60
1321	NASDAQ	OPI	Fri, Aug 29, 2014	95.60	96.08	95.40	96.08
1320	NASDAQ	OPI	Thu, Aug 28, 2014	95.60	95.96	95.40	95.48
1319	NASDAQ	OPI	Wed, Aug 27, 2014	95.64	95.99	95.32	95.80
1318	NASDAQ	OPI	Tue, Aug 26, 2014	94.96	95.76	94.96	95.32
1317	NASDAQ	OPI	Mon, Aug 25, 2014	95.60	95.68	94.56	94.80
1316	NASDAQ	OPI	Fri, Aug 22, 2014	96.00	96.00	94.68	95.12
1315	NASDAQ	OPI	Thu, Aug 21, 2014	96.00	96.80	95.78	96.04
1314	NASDAQ	OPI	Wed, Aug 20, 2014	95.28	95.96	94.96	95.72
1313	NASDAQ	OPI	Tue, Aug 19, 2014	95.08	95.64	94.88	95.40
1312	NASDAQ	OPI	Mon, Aug 18, 2014	94.48	95.00	94.05	95.00
1311	NASDAQ	OPI	Fri, Aug 15, 2014	94.48	94.60	93.68	94.04
1310	NASDAQ	OPI	Thu, Aug 14, 2014	94.60	94.60	93.84	94.24
1309	NASDAQ	OPI	Wed, Aug 13, 2014	93.60	94.56	93.56	94.40
1308	NASDAQ	OPI	Tue, Aug 12, 2014	93.32	94.00	93.32	93.52
1307	NASDAQ	OPI	Mon, Aug 11, 2014	92.44	93.60	92.36	93.32
1306	NASDAQ	OPI	Fri, Aug 8, 2014	91.72	92.24	91.52	92.08
1305	NASDAQ	OPI	Thu, Aug 7, 2014	92.36	92.36	91.40	91.76
1304	NASDAQ	OPI	Wed, Aug 6, 2014	93.56	93.56	91.00	91.96
1303	NASDAQ	OPI	Tue, Aug 5, 2014	93.48	94.04	93.08	93.48
1302	NASDAQ	OPI	Mon, Aug 4, 2014	92.88	93.80	92.32	93.60
1301	NASDAQ	OPI	Fri, Aug 1, 2014	93.76	93.96	92.84	92.84
1300	NASDAQ	OPI	Thu, Jul 31, 2014	94.00	94.36	93.20	93.40
1299	NASDAQ	OPI	Wed, Jul 30, 2014	94.20	94.20	93.20	93.52
1298	NASDAQ	OPI	Tue, Jul 29, 2014	93.84	94.48	93.80	94.24
1297	NASDAQ	OPI	Mon, Jul 28, 2014	94.00	94.40	93.80	93.80
1296	NASDAQ	OPI	Fri, Jul 25, 2014	93.32	94.00	93.08	93.76
1295	NASDAQ	OPI	Thu, Jul 24, 2014	93.40	94.68	93.08	93.08
1294	NASDAQ	OPI	Wed, Jul 23, 2014	97.92	98.64	97.64	98.56
1293	NASDAQ	OPI	Tue, Jul 22, 2014	99.52	99.88	98.80	98.96
1292	NASDAQ	OPI	Mon, Jul 21, 2014	99.84	99.96	98.80	99.24
1291	NASDAQ	OPI	Fri, Jul 18, 2014	99.00	100.04	99.00	99.76
1290	NASDAQ	OPI	Thu, Jul 17, 2014	99.44	99.84	98.88	99.20
1289	NASDAQ	OPI	Wed, Jul 16, 2014	100.08	100.48	99.28	99.80
1288	NASDAQ	OPI	Tue, Jul 15, 2014	99.56	100.12	99.32	100.08
1287	NASDAQ	OPI	Mon, Jul 14, 2014	99.28	99.60	99.00	99.40
1286	NASDAQ	OPI	Fri, Jul 11, 2014	99.60	99.64	98.96	99.24
1285	NASDAQ	OPI	Thu, Jul 10, 2014	100.48	100.92	98.40	99.04
1284	NASDAQ	OPI	Wed, Jul 9, 2014	101.80	101.80	101.00	101.52
1283	NASDAQ	OPI	Tue, Jul 8, 2014	100.84	101.52	100.72	101.20
1282	NASDAQ	OPI	Mon, Jul 7, 2014	100.48	101.16	100.48	100.72
1281	NASDAQ	OPI	Thu, Jul 3, 2014	101.56	101.56	100.49	100.96
1280	NASDAQ	OPI	Wed, Jul 2, 2014	101.80	101.82	101.08	101.40
1279	NASDAQ	OPI	Tue, Jul 1, 2014	101.56	102.72	101.20	101.84
1278	NASDAQ	OPI	Mon, Jun 30, 2014	102.16	102.16	100.84	101.56
1277	NASDAQ	OPI	Fri, Jun 27, 2014	101.20	102.16	101.20	101.92
1276	NASDAQ	OPI	Thu, Jun 26, 2014	101.80	101.80	101.28	101.56
1275	NASDAQ	OPI	Wed, Jun 25, 2014	101.96	102.64	101.56	101.68
1274	NASDAQ	OPI	Tue, Jun 24, 2014	102.08	102.60	101.92	101.96
1273	NASDAQ	OPI	Mon, Jun 23, 2014	102.64	103.31	102.20	102.20
1272	NASDAQ	OPI	Fri, Jun 20, 2014	103.72	103.72	102.64	102.68
1271	NASDAQ	OPI	Thu, Jun 19, 2014	103.00	103.48	102.60	103.48
1270	NASDAQ	OPI	Wed, Jun 18, 2014	102.32	102.68	101.56	102.52
1269	NASDAQ	OPI	Tue, Jun 17, 2014	101.88	102.36	101.48	102.36
1268	NASDAQ	OPI	Mon, Jun 16, 2014	102.00	102.28	101.24	101.60
1267	NASDAQ	OPI	Fri, Jun 13, 2014	102.28	102.56	101.24	102.28
1266	NASDAQ	OPI	Thu, Jun 12, 2014	102.16	102.24	101.08	102.24
1265	NASDAQ	OPI	Wed, Jun 11, 2014	102.24	102.72	101.68	102.20
1264	NASDAQ	OPI	Tue, Jun 10, 2014	102.76	103.12	101.84	102.36
1263	NASDAQ	OPI	Mon, Jun 9, 2014	104.40	104.88	102.84	102.84
1262	NASDAQ	OPI	Fri, Jun 6, 2014	104.72	105.20	104.16	104.32
1261	NASDAQ	OPI	Thu, Jun 5, 2014	102.16	104.52	101.84	104.48
1260	NASDAQ	OPI	Wed, Jun 4, 2014	101.92	102.32	101.64	102.08
1259	NASDAQ	OPI	Tue, Jun 3, 2014	101.72	102.16	101.60	101.88
1258	NASDAQ	OPI	Mon, Jun 2, 2014	101.84	102.31	101.60	101.84
1257	NASDAQ	OPI	Fri, May 30, 2014	101.76	102.32	101.36	102.08
1256	NASDAQ	OPI	Thu, May 29, 2014	101.68	101.80	101.26	101.52
1255	NASDAQ	OPI	Wed, May 28, 2014	102.08	102.16	100.68	101.08
1254	NASDAQ	OPI	Tue, May 27, 2014	100.60	102.28	100.36	102.28
1253	NASDAQ	OPI	Fri, May 23, 2014	99.64	100.60	99.52	100.36
1252	NASDAQ	OPI	Thu, May 22, 2014	99.68	100.12	99.20	99.36
1251	NASDAQ	OPI	Wed, May 21, 2014	101.28	101.36	99.60	99.68
1250	NASDAQ	OPI	Tue, May 20, 2014	101.08	101.12	100.00	100.64
1249	NASDAQ	OPI	Mon, May 19, 2014	101.56	101.56	100.36	100.92
1248	NASDAQ	OPI	Fri, May 16, 2014	100.64	101.48	100.32	101.48
1247	NASDAQ	OPI	Thu, May 15, 2014	101.00	101.00	99.56	100.64
1246	NASDAQ	OPI	Wed, May 14, 2014	101.00	101.76	100.60	101.04
1245	NASDAQ	OPI	Tue, May 13, 2014	101.48	102.40	100.68	100.76
1244	NASDAQ	OPI	Mon, May 12, 2014	101.68	102.08	101.20	101.52
1243	NASDAQ	OPI	Fri, May 9, 2014	100.08	101.36	100.08	101.36
1242	NASDAQ	OPI	Thu, May 8, 2014	101.00	101.42	99.88	100.40
1241	NASDAQ	OPI	Wed, May 7, 2014	100.00	101.00	99.80	100.60
1240	NASDAQ	OPI	Tue, May 6, 2014	100.64	100.64	99.60	99.88
1239	NASDAQ	OPI	Mon, May 5, 2014	101.16	101.28	100.28	100.56
1238	NASDAQ	OPI	Fri, May 2, 2014	100.80	102.40	100.80	101.72
1237	NASDAQ	OPI	Thu, May 1, 2014	101.48	101.48	100.00	101.12
1236	NASDAQ	OPI	Wed, Apr 30, 2014	101.68	102.12	100.60	101.80
1235	NASDAQ	OPI	Tue, Apr 29, 2014	102.28	102.56	101.20	101.28
1234	NASDAQ	OPI	Mon, Apr 28, 2014	101.84	102.32	101.12	101.64
1233	NASDAQ	OPI	Fri, Apr 25, 2014	101.56	102.00	100.84	101.20
1232	NASDAQ	OPI	Thu, Apr 24, 2014	101.88	102.00	101.12	101.56
1231	NASDAQ	OPI	Wed, Apr 23, 2014	102.32	102.72	101.12	101.12
1230	NASDAQ	OPI	Tue, Apr 22, 2014	103.48	104.24	103.16	104.00
1229	NASDAQ	OPI	Mon, Apr 21, 2014	103.08	104.00	102.48	103.48
1228	NASDAQ	OPI	Thu, Apr 17, 2014	102.24	102.88	101.64	102.84
1227	NASDAQ	OPI	Wed, Apr 16, 2014	102.36	102.56	101.24	102.24
1226	NASDAQ	OPI	Tue, Apr 15, 2014	99.80	102.00	99.80	101.92
1225	NASDAQ	OPI	Mon, Apr 14, 2014	100.12	100.24	99.08	99.68
1224	NASDAQ	OPI	Fri, Apr 11, 2014	100.20	101.36	99.48	99.72
1223	NASDAQ	OPI	Thu, Apr 10, 2014	100.92	102.28	100.60	100.64
1222	NASDAQ	OPI	Wed, Apr 9, 2014	100.24	100.72	99.28	100.64
1221	NASDAQ	OPI	Tue, Apr 8, 2014	100.44	100.44	99.36	100.20
1220	NASDAQ	OPI	Mon, Apr 7, 2014	99.76	100.73	99.60	100.12
1219	NASDAQ	OPI	Fri, Apr 4, 2014	100.52	100.80	99.48	99.76
1218	NASDAQ	OPI	Thu, Apr 3, 2014	100.56	100.56	99.97	100.32
1217	NASDAQ	OPI	Wed, Apr 2, 2014	100.56	100.62	99.08	100.56
1216	NASDAQ	OPI	Tue, Apr 1, 2014	100.72	100.72	99.36	100.44
1215	NASDAQ	OPI	Mon, Mar 31, 2014	99.56	101.12	98.80	100.80
1214	NASDAQ	OPI	Fri, Mar 28, 2014	99.44	100.52	99.04	99.40
1213	NASDAQ	OPI	Thu, Mar 27, 2014	98.88	99.52	98.44	99.36
1212	NASDAQ	OPI	Wed, Mar 26, 2014	100.36	100.36	98.92	98.92
1211	NASDAQ	OPI	Tue, Mar 25, 2014	99.60	100.24	99.12	100.00
1210	NASDAQ	OPI	Mon, Mar 24, 2014	99.76	100.60	98.56	99.08
1209	NASDAQ	OPI	Fri, Mar 21, 2014	98.44	99.76	98.40	99.76
1208	NASDAQ	OPI	Thu, Mar 20, 2014	97.40	98.00	97.32	97.76
1207	NASDAQ	OPI	Wed, Mar 19, 2014	98.68	99.08	97.02	97.68
1206	NASDAQ	OPI	Tue, Mar 18, 2014	98.72	98.84	98.00	98.44
1205	NASDAQ	OPI	Mon, Mar 17, 2014	99.16	99.38	98.24	98.72
1204	NASDAQ	OPI	Fri, Mar 14, 2014	98.32	99.00	98.24	99.00
1203	NASDAQ	OPI	Thu, Mar 13, 2014	99.24	99.32	98.24	98.32
1202	NASDAQ	OPI	Wed, Mar 12, 2014	97.56	98.96	97.56	98.92
1201	NASDAQ	OPI	Tue, Mar 11, 2014	97.64	98.52	97.36	97.56
1200	NASDAQ	OPI	Mon, Mar 10, 2014	98.44	99.00	96.80	97.80
1199	NASDAQ	OPI	Fri, Mar 7, 2014	100.00	100.28	98.48	98.56
1198	NASDAQ	OPI	Thu, Mar 6, 2014	100.72	101.04	99.60	99.96
1197	NASDAQ	OPI	Wed, Mar 5, 2014	100.76	101.56	100.28	100.72
1196	NASDAQ	OPI	Tue, Mar 4, 2014	100.20	101.40	100.00	100.84
1195	NASDAQ	OPI	Mon, Mar 3, 2014	99.36	99.96	98.87	99.80
1194	NASDAQ	OPI	Fri, Feb 28, 2014	99.00	99.80	98.64	99.64
1193	NASDAQ	OPI	Thu, Feb 27, 2014	99.12	99.36	98.00	98.68
1192	NASDAQ	OPI	Wed, Feb 26, 2014	99.00	99.24	98.40	99.12
1191	NASDAQ	OPI	Tue, Feb 25, 2014	99.00	99.56	98.64	99.12
1190	NASDAQ	OPI	Mon, Feb 24, 2014	99.96	100.12	98.64	98.64
1189	NASDAQ	OPI	Fri, Feb 21, 2014	100.00	100.00	98.96	99.72
1188	NASDAQ	OPI	Thu, Feb 20, 2014	99.32	99.72	98.72	99.44
1187	NASDAQ	OPI	Wed, Feb 19, 2014	99.32	99.96	98.65	99.00
1186	NASDAQ	OPI	Tue, Feb 18, 2014	98.60	99.24	97.84	99.16
1185	NASDAQ	OPI	Fri, Feb 14, 2014	98.60	99.22	98.38	98.80
1184	NASDAQ	OPI	Thu, Feb 13, 2014	97.84	99.36	97.80	98.64
1183	NASDAQ	OPI	Wed, Feb 12, 2014	98.20	98.68	97.64	97.92
1182	NASDAQ	OPI	Tue, Feb 11, 2014	97.76	98.52	97.00	98.12
1181	NASDAQ	OPI	Mon, Feb 10, 2014	96.48	97.76	96.08	97.60
1180	NASDAQ	OPI	Fri, Feb 7, 2014	97.24	97.76	96.28	96.40
1179	NASDAQ	OPI	Thu, Feb 6, 2014	97.48	97.88	96.98	97.08
1178	NASDAQ	OPI	Wed, Feb 5, 2014	98.40	98.44	96.55	97.32
1177	NASDAQ	OPI	Tue, Feb 4, 2014	97.24	98.96	96.80	98.52
1176	NASDAQ	OPI	Mon, Feb 3, 2014	98.88	99.12	97.00	97.28
1175	NASDAQ	OPI	Fri, Jan 31, 2014	98.56	99.80	98.32	98.80
1174	NASDAQ	OPI	Thu, Jan 30, 2014	99.28	100.00	98.60	99.72
1173	NASDAQ	OPI	Wed, Jan 29, 2014	99.28	99.64	98.04	98.48
1172	NASDAQ	OPI	Tue, Jan 28, 2014	98.28	99.96	98.28	99.80
1171	NASDAQ	OPI	Mon, Jan 27, 2014	99.64	99.64	98.20	98.28
1170	NASDAQ	OPI	Fri, Jan 24, 2014	99.28	99.80	98.52	98.96
1169	NASDAQ	OPI	Thu, Jan 23, 2014	99.48	100.00	99.00	99.80
1168	NASDAQ	OPI	Wed, Jan 22, 2014	99.92	100.08	99.20	99.68
1167	NASDAQ	OPI	Tue, Jan 21, 2014	99.04	99.76	98.88	99.68
1166	NASDAQ	OPI	Fri, Jan 17, 2014	99.16	99.34	98.44	98.72
1165	NASDAQ	OPI	Thu, Jan 16, 2014	98.40	99.04	98.32	98.92
1164	NASDAQ	OPI	Wed, Jan 15, 2014	98.36	98.96	98.12	98.48
1163	NASDAQ	OPI	Tue, Jan 14, 2014	98.12	98.48	97.68	98.20
1162	NASDAQ	OPI	Mon, Jan 13, 2014	99.00	99.16	97.24	97.84
1161	NASDAQ	OPI	Fri, Jan 10, 2014	96.88	99.04	96.88	99.00
1160	NASDAQ	OPI	Thu, Jan 9, 2014	98.52	98.83	96.68	96.76
1159	NASDAQ	OPI	Wed, Jan 8, 2014	101.44	101.60	99.08	99.72
1158	NASDAQ	OPI	Tue, Jan 7, 2014	101.04	101.64	100.48	101.44
1157	NASDAQ	OPI	Mon, Jan 6, 2014	100.48	100.88	99.48	100.88
1156	NASDAQ	OPI	Fri, Jan 3, 2014	99.36	100.60	98.88	100.12
1155	NASDAQ	OPI	Thu, Jan 2, 2014	99.44	99.84	98.38	99.28
1154	NASDAQ	OPI	Tue, Dec 31, 2013	99.96	100.60	99.40	99.40
1153	NASDAQ	OPI	Mon, Dec 30, 2013	100.00	100.44	99.32	99.96
1152	NASDAQ	OPI	Fri, Dec 27, 2013	99.40	100.20	99.08	100.12
1151	NASDAQ	OPI	Thu, Dec 26, 2013	99.44	100.20	99.24	99.52
1150	NASDAQ	OPI	Tue, Dec 24, 2013	99.40	100.20	99.10	99.16
1149	NASDAQ	OPI	Mon, Dec 23, 2013	100.52	100.60	99.28	99.48
1148	NASDAQ	OPI	Fri, Dec 20, 2013	98.76	100.08	98.64	100.00
1147	NASDAQ	OPI	Thu, Dec 19, 2013	99.60	100.12	98.66	98.76
1146	NASDAQ	OPI	Wed, Dec 18, 2013	99.04	100.24	97.84	100.16
1145	NASDAQ	OPI	Tue, Dec 17, 2013	97.12	98.72	96.88	98.68
1144	NASDAQ	OPI	Mon, Dec 16, 2013	97.52	98.19	97.12	97.16
1143	NASDAQ	OPI	Fri, Dec 13, 2013	97.32	98.12	96.84	97.44
1142	NASDAQ	OPI	Thu, Dec 12, 2013	97.08	97.46	96.48	96.96
1141	NASDAQ	OPI	Wed, Dec 11, 2013	99.20	99.20	96.96	97.36
1140	NASDAQ	OPI	Tue, Dec 10, 2013	99.80	100.68	98.88	98.88
1139	NASDAQ	OPI	Mon, Dec 9, 2013	99.52	99.84	98.80	99.80
1138	NASDAQ	OPI	Fri, Dec 6, 2013	99.56	99.76	98.76	99.36
1137	NASDAQ	OPI	Thu, Dec 5, 2013	98.24	98.74	97.44	98.48
1136	NASDAQ	OPI	Wed, Dec 4, 2013	98.24	99.60	98.00	98.28
1135	NASDAQ	OPI	Tue, Dec 3, 2013	99.00	99.52	98.12	98.68
1134	NASDAQ	OPI	Mon, Dec 2, 2013	99.40	99.60	98.20	99.20
1133	NASDAQ	OPI	Fri, Nov 29, 2013	100.28	100.28	99.24	99.24
1132	NASDAQ	OPI	Wed, Nov 27, 2013	99.28	100.16	99.16	99.68
1131	NASDAQ	OPI	Tue, Nov 26, 2013	99.68	100.08	98.88	99.20
1130	NASDAQ	OPI	Mon, Nov 25, 2013	99.88	100.24	99.18	99.36
1129	NASDAQ	OPI	Fri, Nov 22, 2013	100.16	100.16	98.80	99.72
1128	NASDAQ	OPI	Thu, Nov 21, 2013	98.60	99.84	98.04	99.52
1127	NASDAQ	OPI	Wed, Nov 20, 2013	99.20	100.20	97.76	98.44
1126	NASDAQ	OPI	Tue, Nov 19, 2013	100.12	100.24	98.84	98.96
1125	NASDAQ	OPI	Mon, Nov 18, 2013	99.92	100.76	99.20	99.88
1124	NASDAQ	OPI	Fri, Nov 15, 2013	98.84	99.60	98.60	99.28
1123	NASDAQ	OPI	Thu, Nov 14, 2013	98.16	99.72	98.16	99.00
1122	NASDAQ	OPI	Wed, Nov 13, 2013	96.48	98.20	96.00	97.96
1121	NASDAQ	OPI	Tue, Nov 12, 2013	95.08	96.12	94.80	96.12
1120	NASDAQ	OPI	Mon, Nov 11, 2013	96.44	96.88	95.04	95.08
1119	NASDAQ	OPI	Fri, Nov 8, 2013	97.56	97.72	95.20	96.48
1118	NASDAQ	OPI	Thu, Nov 7, 2013	98.40	98.88	97.04	97.40
1117	NASDAQ	OPI	Wed, Nov 6, 2013	98.88	99.40	98.12	98.48
1116	NASDAQ	OPI	Tue, Nov 5, 2013	98.60	98.80	97.60	98.60
1115	NASDAQ	OPI	Mon, Nov 4, 2013	98.88	99.28	98.00	99.28
1114	NASDAQ	OPI	Fri, Nov 1, 2013	98.00	98.84	97.32	98.60
1113	NASDAQ	OPI	Thu, Oct 31, 2013	99.00	99.00	97.36	97.80
1112	NASDAQ	OPI	Wed, Oct 30, 2013	100.00	100.00	98.64	99.00
1111	NASDAQ	OPI	Tue, Oct 29, 2013	100.64	100.80	99.20	99.84
1110	NASDAQ	OPI	Mon, Oct 28, 2013	101.00	101.20	99.88	100.88
1109	NASDAQ	OPI	Fri, Oct 25, 2013	100.56	101.18	100.16	101.00
1108	NASDAQ	OPI	Thu, Oct 24, 2013	100.32	100.84	99.80	100.08
1107	NASDAQ	OPI	Wed, Oct 23, 2013	99.76	100.84	99.20	99.88
1106	NASDAQ	OPI	Tue, Oct 22, 2013	100.60	101.64	100.52	101.24
1105	NASDAQ	OPI	Mon, Oct 21, 2013	100.00	100.36	99.56	100.08
1104	NASDAQ	OPI	Fri, Oct 18, 2013	101.24	101.24	99.60	100.16
1103	NASDAQ	OPI	Thu, Oct 17, 2013	98.36	100.40	98.28	100.36
1102	NASDAQ	OPI	Wed, Oct 16, 2013	98.80	99.36	98.04	98.08
1101	NASDAQ	OPI	Tue, Oct 15, 2013	97.72	98.91	97.64	98.04
1100	NASDAQ	OPI	Mon, Oct 14, 2013	98.32	98.86	97.44	98.20
1099	NASDAQ	OPI	Fri, Oct 11, 2013	97.68	98.82	97.00	98.48
1098	NASDAQ	OPI	Thu, Oct 10, 2013	95.16	97.84	95.00	97.76
1097	NASDAQ	OPI	Wed, Oct 9, 2013	95.08	95.68	94.06	94.32
1096	NASDAQ	OPI	Tue, Oct 8, 2013	95.32	95.68	94.52	94.64
1095	NASDAQ	OPI	Mon, Oct 7, 2013	93.64	95.31	93.32	95.12
1094	NASDAQ	OPI	Fri, Oct 4, 2013	94.00	94.48	93.64	94.00
1093	NASDAQ	OPI	Thu, Oct 3, 2013	95.96	95.96	93.80	94.04
1092	NASDAQ	OPI	Wed, Oct 2, 2013	96.04	96.40	95.12	95.76
1091	NASDAQ	OPI	Tue, Oct 1, 2013	95.60	97.36	95.24	96.44
1090	NASDAQ	OPI	Mon, Sep 30, 2013	96.72	97.56	95.45	95.72
1089	NASDAQ	OPI	Fri, Sep 27, 2013	96.88	97.36	96.32	97.24
1088	NASDAQ	OPI	Thu, Sep 26, 2013	97.00	97.56	96.52	97.32
1087	NASDAQ	OPI	Wed, Sep 25, 2013	96.04	97.24	95.64	96.68
1086	NASDAQ	OPI	Tue, Sep 24, 2013	96.80	96.99	96.00	96.04
1085	NASDAQ	OPI	Mon, Sep 23, 2013	95.72	98.44	95.72	96.80
1084	NASDAQ	OPI	Fri, Sep 20, 2013	96.80	96.80	94.68	95.64
1083	NASDAQ	OPI	Thu, Sep 19, 2013	97.52	98.16	96.00	96.36
1082	NASDAQ	OPI	Wed, Sep 18, 2013	94.36	97.12	93.56	97.04
1081	NASDAQ	OPI	Tue, Sep 17, 2013	95.20	95.80	94.32	94.40
1080	NASDAQ	OPI	Mon, Sep 16, 2013	95.68	96.76	94.86	94.88
1079	NASDAQ	OPI	Fri, Sep 13, 2013	94.80	95.40	94.28	94.44
1078	NASDAQ	OPI	Thu, Sep 12, 2013	95.32	95.76	94.08	94.08
1077	NASDAQ	OPI	Wed, Sep 11, 2013	95.44	96.28	94.72	94.92
1076	NASDAQ	OPI	Tue, Sep 10, 2013	96.52	96.80	95.14	95.44
1075	NASDAQ	OPI	Mon, Sep 9, 2013	95.92	96.24	95.24	96.00
1074	NASDAQ	OPI	Fri, Sep 6, 2013	93.48	96.44	93.12	95.88
1073	NASDAQ	OPI	Thu, Sep 5, 2013	93.60	93.60	92.16	92.56
1072	NASDAQ	OPI	Wed, Sep 4, 2013	93.20	94.32	92.72	93.16
1071	NASDAQ	OPI	Tue, Sep 3, 2013	94.32	94.47	92.00	92.88
1070	NASDAQ	OPI	Fri, Aug 30, 2013	95.08	95.80	93.24	93.52
1069	NASDAQ	OPI	Thu, Aug 29, 2013	94.32	95.16	93.80	94.92
1068	NASDAQ	OPI	Wed, Aug 28, 2013	95.24	95.24	94.08	94.24
1067	NASDAQ	OPI	Tue, Aug 27, 2013	94.40	96.00	94.04	95.04
1066	NASDAQ	OPI	Mon, Aug 26, 2013	97.04	97.04	94.88	95.20
1065	NASDAQ	OPI	Fri, Aug 23, 2013	95.28	96.48	95.12	96.48
1064	NASDAQ	OPI	Thu, Aug 22, 2013	93.76	95.16	93.28	95.16
1063	NASDAQ	OPI	Wed, Aug 21, 2013	94.24	94.96	93.11	93.76
1062	NASDAQ	OPI	Tue, Aug 20, 2013	92.48	94.48	92.34	94.24
1061	NASDAQ	OPI	Mon, Aug 19, 2013	93.40	93.56	92.12	92.12
1060	NASDAQ	OPI	Fri, Aug 16, 2013	94.80	94.92	92.68	93.08
1059	NASDAQ	OPI	Thu, Aug 15, 2013	96.60	97.72	95.16	95.16
1058	NASDAQ	OPI	Wed, Aug 14, 2013	97.44	97.72	96.60	97.68
1057	NASDAQ	OPI	Tue, Aug 13, 2013	98.40	98.40	97.00	97.72
1056	NASDAQ	OPI	Mon, Aug 12, 2013	97.80	98.48	97.24	98.40
1055	NASDAQ	OPI	Fri, Aug 9, 2013	97.96	98.40	97.16	97.92
1054	NASDAQ	OPI	Thu, Aug 8, 2013	98.68	98.68	96.88	97.52
1053	NASDAQ	OPI	Wed, Aug 7, 2013	98.00	98.68	97.20	98.24
1052	NASDAQ	OPI	Tue, Aug 6, 2013	97.48	98.08	97.12	98.00
1051	NASDAQ	OPI	Mon, Aug 5, 2013	97.76	97.96	96.00	97.44
1050	NASDAQ	OPI	Fri, Aug 2, 2013	100.20	100.32	98.74	99.16
1049	NASDAQ	OPI	Thu, Aug 1, 2013	101.08	101.68	99.44	100.32
1048	NASDAQ	OPI	Wed, Jul 31, 2013	103.36	103.36	100.72	101.08
1047	NASDAQ	OPI	Tue, Jul 30, 2013	103.00	103.84	102.44	103.36
1046	NASDAQ	OPI	Mon, Jul 29, 2013	103.52	104.04	102.28	102.56
1045	NASDAQ	OPI	Fri, Jul 26, 2013	103.60	104.31	102.80	103.60
1044	NASDAQ	OPI	Thu, Jul 25, 2013	103.20	104.20	102.69	103.84
1043	NASDAQ	OPI	Wed, Jul 24, 2013	105.80	105.86	102.72	103.20
1042	NASDAQ	OPI	Tue, Jul 23, 2013	107.76	108.11	107.08	107.24
1041	NASDAQ	OPI	Mon, Jul 22, 2013	106.64	107.52	106.52	106.96
1040	NASDAQ	OPI	Fri, Jul 19, 2013	106.24	107.04	105.72	106.52
1039	NASDAQ	OPI	Thu, Jul 18, 2013	105.68	106.52	105.52	106.08
1038	NASDAQ	OPI	Wed, Jul 17, 2013	104.72	105.84	104.44	105.48
1037	NASDAQ	OPI	Tue, Jul 16, 2013	104.72	104.92	104.04	104.20
1036	NASDAQ	OPI	Mon, Jul 15, 2013	104.24	105.20	104.20	104.68
1035	NASDAQ	OPI	Fri, Jul 12, 2013	104.60	105.00	103.78	104.12
1034	NASDAQ	OPI	Thu, Jul 11, 2013	104.32	105.32	104.12	104.44
1033	NASDAQ	OPI	Wed, Jul 10, 2013	102.96	103.44	102.16	103.36
1032	NASDAQ	OPI	Tue, Jul 9, 2013	102.04	103.28	101.96	102.64
1031	NASDAQ	OPI	Mon, Jul 8, 2013	102.56	103.56	101.92	102.00
1030	NASDAQ	OPI	Fri, Jul 5, 2013	103.96	103.96	99.39	102.48
1029	NASDAQ	OPI	Wed, Jul 3, 2013	103.16	103.44	101.48	102.44
1028	NASDAQ	OPI	Tue, Jul 2, 2013	101.48	103.44	101.34	103.36
1027	NASDAQ	OPI	Mon, Jul 1, 2013	101.96	102.25	100.40	101.28
1026	NASDAQ	OPI	Fri, Jun 28, 2013	100.84	101.52	100.20	100.88
1025	NASDAQ	OPI	Thu, Jun 27, 2013	98.40	100.96	97.80	100.84
1024	NASDAQ	OPI	Wed, Jun 26, 2013	96.92	98.12	96.40	97.92
1023	NASDAQ	OPI	Tue, Jun 25, 2013	94.88	96.40	93.80	96.16
1022	NASDAQ	OPI	Mon, Jun 24, 2013	94.72	96.44	92.52	94.08
1021	NASDAQ	OPI	Fri, Jun 21, 2013	94.12	96.44	93.56	96.20
1020	NASDAQ	OPI	Thu, Jun 20, 2013	95.44	96.44	93.24	93.84
1019	NASDAQ	OPI	Wed, Jun 19, 2013	99.08	99.56	95.60	96.00
1018	NASDAQ	OPI	Tue, Jun 18, 2013	98.80	100.44	98.19	99.24
1017	NASDAQ	OPI	Mon, Jun 17, 2013	99.00	100.00	98.24	98.80
1016	NASDAQ	OPI	Fri, Jun 14, 2013	98.20	100.12	98.04	98.80
1015	NASDAQ	OPI	Thu, Jun 13, 2013	95.32	98.76	95.24	98.44
1014	NASDAQ	OPI	Wed, Jun 12, 2013	96.52	97.12	95.04	95.40
1013	NASDAQ	OPI	Tue, Jun 11, 2013	97.60	97.84	96.44	96.44
1012	NASDAQ	OPI	Mon, Jun 10, 2013	98.72	98.80	97.72	97.92
1011	NASDAQ	OPI	Fri, Jun 7, 2013	99.44	99.60	96.72	98.72
1010	NASDAQ	OPI	Thu, Jun 6, 2013	96.24	99.08	95.40	99.04
1009	NASDAQ	OPI	Wed, Jun 5, 2013	96.00	97.00	95.40	96.04
1008	NASDAQ	OPI	Tue, Jun 4, 2013	97.00	97.72	95.92	96.16
1007	NASDAQ	OPI	Mon, Jun 3, 2013	97.00	97.63	95.36	96.96
1006	NASDAQ	OPI	Fri, May 31, 2013	98.00	98.84	96.84	97.24
1005	NASDAQ	OPI	Thu, May 30, 2013	98.72	99.32	97.80	98.56
1004	NASDAQ	OPI	Wed, May 29, 2013	101.00	101.52	96.16	98.84
1003	NASDAQ	OPI	Tue, May 28, 2013	103.60	103.72	100.80	101.36
1002	NASDAQ	OPI	Fri, May 24, 2013	102.24	102.40	100.80	102.40
1001	NASDAQ	OPI	Thu, May 23, 2013	102.80	103.36	101.40	102.28
1000	NASDAQ	OPI	Wed, May 22, 2013	106.72	107.72	103.16	103.68
999	NASDAQ	OPI	Tue, May 21, 2013	106.52	106.76	106.04	106.40
998	NASDAQ	OPI	Mon, May 20, 2013	105.36	106.50	105.36	106.16
997	NASDAQ	OPI	Fri, May 17, 2013	107.08	107.08	105.48	105.64
996	NASDAQ	OPI	Thu, May 16, 2013	107.12	107.60	106.24	106.68
995	NASDAQ	OPI	Wed, May 15, 2013	105.80	107.16	105.40	107.08
994	NASDAQ	OPI	Tue, May 14, 2013	106.28	106.92	105.92	106.56
993	NASDAQ	OPI	Mon, May 13, 2013	105.28	106.56	105.04	106.52
992	NASDAQ	OPI	Fri, May 10, 2013	104.72	105.24	104.00	105.24
991	NASDAQ	OPI	Thu, May 9, 2013	107.04	107.04	104.32	104.36
990	NASDAQ	OPI	Wed, May 8, 2013	106.40	107.24	106.40	107.20
989	NASDAQ	OPI	Tue, May 7, 2013	105.48	106.52	105.32	106.52
988	NASDAQ	OPI	Mon, May 6, 2013	104.48	105.52	104.48	105.12
987	NASDAQ	OPI	Fri, May 3, 2013	104.20	105.00	104.20	104.64
986	NASDAQ	OPI	Thu, May 2, 2013	103.16	104.26	102.84	104.04
985	NASDAQ	OPI	Wed, May 1, 2013	104.36	104.36	102.28	102.64
984	NASDAQ	OPI	Tue, Apr 30, 2013	103.12	104.52	103.08	104.20
983	NASDAQ	OPI	Mon, Apr 29, 2013	102.88	103.64	102.20	103.04
982	NASDAQ	OPI	Fri, Apr 26, 2013	103.04	103.16	102.12	102.24
981	NASDAQ	OPI	Thu, Apr 25, 2013	103.52	103.76	102.84	103.00
980	NASDAQ	OPI	Wed, Apr 24, 2013	103.20	103.82	102.72	103.56
979	NASDAQ	OPI	Tue, Apr 23, 2013	105.04	105.36	104.32	104.68
978	NASDAQ	OPI	Mon, Apr 22, 2013	104.48	104.92	102.72	104.92
977	NASDAQ	OPI	Fri, Apr 19, 2013	103.28	104.52	103.20	104.52
976	NASDAQ	OPI	Thu, Apr 18, 2013	104.12	104.36	102.72	103.28
975	NASDAQ	OPI	Wed, Apr 17, 2013	103.40	104.00	102.44	103.76
974	NASDAQ	OPI	Tue, Apr 16, 2013	103.32	104.48	102.80	103.80
973	NASDAQ	OPI	Mon, Apr 15, 2013	105.04	105.20	102.44	102.52
972	NASDAQ	OPI	Fri, Apr 12, 2013	105.16	105.56	104.34	105.20
971	NASDAQ	OPI	Thu, Apr 11, 2013	104.40	105.72	104.37	105.28
970	NASDAQ	OPI	Wed, Apr 10, 2013	104.32	104.96	104.16	104.60
969	NASDAQ	OPI	Tue, Apr 9, 2013	104.96	105.00	103.76	104.32
968	NASDAQ	OPI	Mon, Apr 8, 2013	103.56	105.00	103.20	105.00
967	NASDAQ	OPI	Fri, Apr 5, 2013	102.24	103.52	102.12	103.44
966	NASDAQ	OPI	Thu, Apr 4, 2013	102.00	103.40	101.84	103.16
965	NASDAQ	OPI	Wed, Apr 3, 2013	102.76	103.28	101.88	102.08
964	NASDAQ	OPI	Tue, Apr 2, 2013	103.36	104.04	102.64	102.96
963	NASDAQ	OPI	Mon, Apr 1, 2013	103.12	103.16	101.88	103.16
962	NASDAQ	OPI	Thu, Mar 28, 2013	102.32	103.00	101.74	102.92
961	NASDAQ	OPI	Wed, Mar 27, 2013	102.36	102.46	101.36	101.68
960	NASDAQ	OPI	Tue, Mar 26, 2013	102.72	103.28	102.12	102.56
959	NASDAQ	OPI	Mon, Mar 25, 2013	104.00	104.00	102.16	102.60
958	NASDAQ	OPI	Fri, Mar 22, 2013	102.00	103.80	101.92	103.80
957	NASDAQ	OPI	Thu, Mar 21, 2013	101.28	102.60	101.24	101.96
956	NASDAQ	OPI	Wed, Mar 20, 2013	101.12	101.56	100.80	101.36
955	NASDAQ	OPI	Tue, Mar 19, 2013	101.40	101.74	100.00	100.76
954	NASDAQ	OPI	Mon, Mar 18, 2013	100.84	101.72	100.56	101.72
953	NASDAQ	OPI	Fri, Mar 15, 2013	101.40	101.72	100.80	101.36
952	NASDAQ	OPI	Thu, Mar 14, 2013	101.12	101.46	100.52	101.16
951	NASDAQ	OPI	Wed, Mar 13, 2013	99.40	101.04	99.40	100.80
950	NASDAQ	OPI	Tue, Mar 12, 2013	100.64	101.08	99.68	99.68
949	NASDAQ	OPI	Mon, Mar 11, 2013	106.64	107.16	105.88	106.08
948	NASDAQ	OPI	Fri, Mar 8, 2013	107.60	107.60	105.72	106.52
947	NASDAQ	OPI	Thu, Mar 7, 2013	107.48	108.00	106.64	106.88
946	NASDAQ	OPI	Wed, Mar 6, 2013	108.48	108.84	106.96	107.24
945	NASDAQ	OPI	Tue, Mar 5, 2013	108.68	109.36	107.88	108.36
944	NASDAQ	OPI	Mon, Mar 4, 2013	107.16	108.56	106.96	108.08
943	NASDAQ	OPI	Fri, Mar 1, 2013	105.80	107.60	105.20	107.08
942	NASDAQ	OPI	Thu, Feb 28, 2013	104.92	106.48	104.52	105.84
941	NASDAQ	OPI	Wed, Feb 27, 2013	100.88	105.12	100.80	104.92
940	NASDAQ	OPI	Tue, Feb 26, 2013	99.56	101.24	99.04	101.00
939	NASDAQ	OPI	Mon, Feb 25, 2013	100.84	101.76	99.00	99.00
938	NASDAQ	OPI	Fri, Feb 22, 2013	101.64	101.88	100.32	100.84
937	NASDAQ	OPI	Thu, Feb 21, 2013	102.12	102.52	100.96	102.52
936	NASDAQ	OPI	Wed, Feb 20, 2013	102.04	103.92	101.64	101.96
935	NASDAQ	OPI	Tue, Feb 19, 2013	101.16	102.16	101.04	102.04
934	NASDAQ	OPI	Fri, Feb 15, 2013	101.36	101.60	101.00	101.16
933	NASDAQ	OPI	Thu, Feb 14, 2013	100.64	101.56	100.56	101.44
932	NASDAQ	OPI	Wed, Feb 13, 2013	100.64	101.40	100.22	100.52
931	NASDAQ	OPI	Tue, Feb 12, 2013	99.44	100.44	99.40	100.44
930	NASDAQ	OPI	Mon, Feb 11, 2013	100.00	100.00	99.12	99.44
929	NASDAQ	OPI	Fri, Feb 8, 2013	99.96	99.96	99.32	99.72
928	NASDAQ	OPI	Thu, Feb 7, 2013	99.80	100.16	99.00	99.40
927	NASDAQ	OPI	Wed, Feb 6, 2013	99.00	99.72	98.72	99.64
926	NASDAQ	OPI	Tue, Feb 5, 2013	99.20	99.44	98.52	99.16
925	NASDAQ	OPI	Mon, Feb 4, 2013	99.44	99.88	98.52	99.12
924	NASDAQ	OPI	Fri, Feb 1, 2013	99.52	100.36	99.48	99.84
923	NASDAQ	OPI	Thu, Jan 31, 2013	99.48	99.84	99.04	99.40
922	NASDAQ	OPI	Wed, Jan 30, 2013	99.88	100.04	99.08	99.28
921	NASDAQ	OPI	Tue, Jan 29, 2013	100.00	100.36	99.76	99.84
920	NASDAQ	OPI	Mon, Jan 28, 2013	99.60	100.62	99.16	100.12
919	NASDAQ	OPI	Fri, Jan 25, 2013	99.60	99.96	99.04	99.44
918	NASDAQ	OPI	Thu, Jan 24, 2013	99.88	100.72	98.68	98.96
917	NASDAQ	OPI	Wed, Jan 23, 2013	100.16	100.72	99.46	99.76
916	NASDAQ	OPI	Tue, Jan 22, 2013	101.28	101.56	101.20	101.40
915	NASDAQ	OPI	Fri, Jan 18, 2013	101.20	101.44	100.88	101.04
914	NASDAQ	OPI	Thu, Jan 17, 2013	100.96	101.68	100.60	101.00
913	NASDAQ	OPI	Wed, Jan 16, 2013	100.24	101.00	100.00	100.56
912	NASDAQ	OPI	Tue, Jan 15, 2013	99.12	100.36	99.04	100.32
911	NASDAQ	OPI	Mon, Jan 14, 2013	98.84	99.40	98.84	99.40
910	NASDAQ	OPI	Fri, Jan 11, 2013	98.64	98.76	98.00	98.72
909	NASDAQ	OPI	Thu, Jan 10, 2013	98.76	98.76	97.40	98.40
908	NASDAQ	OPI	Wed, Jan 9, 2013	98.44	98.44	97.56	98.32
907	NASDAQ	OPI	Tue, Jan 8, 2013	99.20	99.40	98.00	98.12
906	NASDAQ	OPI	Mon, Jan 7, 2013	98.44	99.12	98.40	99.12
905	NASDAQ	OPI	Fri, Jan 4, 2013	99.16	99.16	98.44	98.44
904	NASDAQ	OPI	Thu, Jan 3, 2013	97.84	98.80	97.52	98.76
903	NASDAQ	OPI	Wed, Jan 2, 2013	97.40	97.58	96.84	97.44
902	NASDAQ	OPI	Mon, Dec 31, 2012	94.32	96.36	94.32	95.88
901	NASDAQ	OPI	Fri, Dec 28, 2012	94.00	94.72	93.60	94.04
900	NASDAQ	OPI	Thu, Dec 27, 2012	94.28	94.72	93.24	94.60
899	NASDAQ	OPI	Wed, Dec 26, 2012	93.16	94.32	92.68	94.12
898	NASDAQ	OPI	Mon, Dec 24, 2012	94.08	96.00	93.04	93.32
897	NASDAQ	OPI	Fri, Dec 21, 2012	93.44	94.08	93.04	93.88
896	NASDAQ	OPI	Thu, Dec 20, 2012	92.92	93.92	92.80	93.92
895	NASDAQ	OPI	Wed, Dec 19, 2012	93.16	93.20	92.60	92.72
894	NASDAQ	OPI	Tue, Dec 18, 2012	92.44	93.08	92.32	92.96
893	NASDAQ	OPI	Mon, Dec 17, 2012	92.12	92.56	91.84	92.16
892	NASDAQ	OPI	Fri, Dec 14, 2012	91.96	92.28	91.44	91.84
891	NASDAQ	OPI	Thu, Dec 13, 2012	92.12	92.24	91.68	91.96
890	NASDAQ	OPI	Wed, Dec 12, 2012	92.44	92.56	91.84	92.00
889	NASDAQ	OPI	Tue, Dec 11, 2012	92.64	92.76	92.40	92.48
888	NASDAQ	OPI	Mon, Dec 10, 2012	92.48	92.76	92.12	92.52
887	NASDAQ	OPI	Fri, Dec 7, 2012	92.60	92.84	91.84	92.12
886	NASDAQ	OPI	Thu, Dec 6, 2012	93.28	93.36	92.44	92.48
885	NASDAQ	OPI	Wed, Dec 5, 2012	93.08	93.52	92.40	93.28
884	NASDAQ	OPI	Tue, Dec 4, 2012	92.84	93.20	92.60	93.16
883	NASDAQ	OPI	Mon, Dec 3, 2012	92.76	93.52	92.32	92.80
882	NASDAQ	OPI	Fri, Nov 30, 2012	92.64	92.72	91.88	92.20
881	NASDAQ	OPI	Thu, Nov 29, 2012	92.24	92.80	91.89	92.28
880	NASDAQ	OPI	Wed, Nov 28, 2012	91.96	92.16	91.16	91.88
879	NASDAQ	OPI	Tue, Nov 27, 2012	92.60	92.92	91.88	91.96
878	NASDAQ	OPI	Mon, Nov 26, 2012	92.20	92.96	91.68	92.76
877	NASDAQ	OPI	Fri, Nov 23, 2012	91.88	92.20	91.44	92.16
876	NASDAQ	OPI	Wed, Nov 21, 2012	91.64	91.80	90.92	91.52
875	NASDAQ	OPI	Tue, Nov 20, 2012	90.92	91.60	90.12	91.48
874	NASDAQ	OPI	Mon, Nov 19, 2012	90.44	91.14	89.68	90.84
873	NASDAQ	OPI	Fri, Nov 16, 2012	88.20	89.88	88.00	89.60
872	NASDAQ	OPI	Thu, Nov 15, 2012	88.00	89.18	87.80	88.24
871	NASDAQ	OPI	Wed, Nov 14, 2012	90.36	90.72	88.04	88.20
870	NASDAQ	OPI	Tue, Nov 13, 2012	90.76	90.84	90.00	90.08
869	NASDAQ	OPI	Mon, Nov 12, 2012	89.68	90.76	88.80	90.56
868	NASDAQ	OPI	Fri, Nov 9, 2012	90.08	90.72	89.40	89.72
867	NASDAQ	OPI	Thu, Nov 8, 2012	90.16	91.16	89.96	90.28
866	NASDAQ	OPI	Wed, Nov 7, 2012	90.56	91.08	89.54	90.36
865	NASDAQ	OPI	Tue, Nov 6, 2012	91.00	91.40	90.88	91.40
864	NASDAQ	OPI	Mon, Nov 5, 2012	90.40	91.16	89.84	91.04
863	NASDAQ	OPI	Fri, Nov 2, 2012	90.12	91.00	90.04	90.20
862	NASDAQ	OPI	Thu, Nov 1, 2012	89.12	90.24	88.80	90.24
861	NASDAQ	OPI	Wed, Oct 31, 2012	88.88	89.20	88.04	88.76
860	NASDAQ	OPI	Fri, Oct 26, 2012	90.08	90.32	88.60	89.32
859	NASDAQ	OPI	Thu, Oct 25, 2012	90.36	90.80	89.20	89.84
858	NASDAQ	OPI	Wed, Oct 24, 2012	89.92	90.28	89.28	90.12
857	NASDAQ	OPI	Tue, Oct 23, 2012	88.44	89.60	88.04	89.52
856	NASDAQ	OPI	Mon, Oct 22, 2012	89.40	89.56	88.48	88.96
855	NASDAQ	OPI	Fri, Oct 19, 2012	90.36	91.04	89.28	89.40
854	NASDAQ	OPI	Thu, Oct 18, 2012	91.08	91.32	90.08	90.64
853	NASDAQ	OPI	Wed, Oct 17, 2012	92.16	92.88	91.24	92.88
852	NASDAQ	OPI	Tue, Oct 16, 2012	93.04	93.28	91.32	92.00
851	NASDAQ	OPI	Mon, Oct 15, 2012	97.92	98.68	96.88	97.40
850	NASDAQ	OPI	Fri, Oct 12, 2012	98.00	98.72	97.36	97.60
849	NASDAQ	OPI	Thu, Oct 11, 2012	96.00	98.44	95.60	97.60
848	NASDAQ	OPI	Wed, Oct 10, 2012	94.24	95.72	94.24	95.20
847	NASDAQ	OPI	Tue, Oct 9, 2012	94.80	95.64	94.24	94.40
846	NASDAQ	OPI	Mon, Oct 8, 2012	94.80	94.96	94.40	94.72
845	NASDAQ	OPI	Fri, Oct 5, 2012	94.96	95.32	94.56	95.16
844	NASDAQ	OPI	Thu, Oct 4, 2012	94.52	95.20	94.00	94.60
843	NASDAQ	OPI	Wed, Oct 3, 2012	94.72	95.32	94.28	94.44
842	NASDAQ	OPI	Tue, Oct 2, 2012	94.64	95.16	94.12	94.68
841	NASDAQ	OPI	Mon, Oct 1, 2012	93.88	94.68	93.64	94.56
840	NASDAQ	OPI	Fri, Sep 28, 2012	94.24	95.00	93.52	93.60
839	NASDAQ	OPI	Thu, Sep 27, 2012	94.32	95.40	94.28	94.52
838	NASDAQ	OPI	Wed, Sep 26, 2012	93.64	94.76	93.64	94.16
837	NASDAQ	OPI	Tue, Sep 25, 2012	94.84	95.32	93.56	93.68
836	NASDAQ	OPI	Mon, Sep 24, 2012	94.84	95.52	94.40	94.64
835	NASDAQ	OPI	Fri, Sep 21, 2012	94.92	94.96	94.08	94.92
834	NASDAQ	OPI	Thu, Sep 20, 2012	94.48	94.70	94.00	94.32
833	NASDAQ	OPI	Wed, Sep 19, 2012	94.20	94.90	94.20	94.72
832	NASDAQ	OPI	Tue, Sep 18, 2012	94.48	94.48	93.80	94.24
831	NASDAQ	OPI	Mon, Sep 17, 2012	95.04	95.32	94.24	94.64
830	NASDAQ	OPI	Fri, Sep 14, 2012	93.80	95.40	93.32	95.04
829	NASDAQ	OPI	Thu, Sep 13, 2012	93.40	94.64	93.24	93.80
828	NASDAQ	OPI	Wed, Sep 12, 2012	92.60	93.48	92.08	93.40
827	NASDAQ	OPI	Tue, Sep 11, 2012	91.92	92.56	91.64	92.24
826	NASDAQ	OPI	Mon, Sep 10, 2012	91.52	92.00	91.24	91.92
825	NASDAQ	OPI	Fri, Sep 7, 2012	91.00	91.60	90.80	91.56
824	NASDAQ	OPI	Thu, Sep 6, 2012	90.92	91.40	90.40	91.36
823	NASDAQ	OPI	Wed, Sep 5, 2012	90.80	91.20	90.04	91.12
822	NASDAQ	OPI	Tue, Sep 4, 2012	90.60	91.56	90.00	91.32
821	NASDAQ	OPI	Fri, Aug 31, 2012	90.60	90.76	90.00	90.36
820	NASDAQ	OPI	Thu, Aug 30, 2012	89.88	91.00	89.88	90.40
819	NASDAQ	OPI	Wed, Aug 29, 2012	90.76	90.76	89.96	90.08
818	NASDAQ	OPI	Tue, Aug 28, 2012	90.00	90.62	89.92	90.56
817	NASDAQ	OPI	Mon, Aug 27, 2012	90.12	90.60	89.88	90.16
816	NASDAQ	OPI	Fri, Aug 24, 2012	89.60	90.36	89.44	90.08
815	NASDAQ	OPI	Thu, Aug 23, 2012	89.80	90.16	89.28	89.64
814	NASDAQ	OPI	Wed, Aug 22, 2012	89.92	90.04	89.04	89.84
813	NASDAQ	OPI	Tue, Aug 21, 2012	90.00	90.36	89.72	89.76
812	NASDAQ	OPI	Mon, Aug 20, 2012	90.08	90.28	89.12	89.36
811	NASDAQ	OPI	Fri, Aug 17, 2012	87.64	88.00	87.20	87.88
810	NASDAQ	OPI	Thu, Aug 16, 2012	87.56	87.80	86.92	87.32
809	NASDAQ	OPI	Wed, Aug 15, 2012	86.88	87.44	86.84	87.32
808	NASDAQ	OPI	Tue, Aug 14, 2012	87.12	87.52	86.64	87.00
807	NASDAQ	OPI	Mon, Aug 13, 2012	86.48	86.96	86.12	86.96
806	NASDAQ	OPI	Fri, Aug 10, 2012	86.72	86.80	86.12	86.48
805	NASDAQ	OPI	Thu, Aug 9, 2012	88.32	88.32	86.64	86.76
804	NASDAQ	OPI	Wed, Aug 8, 2012	87.84	88.24	87.24	87.64
803	NASDAQ	OPI	Tue, Aug 7, 2012	87.92	88.56	87.04	87.68
802	NASDAQ	OPI	Mon, Aug 6, 2012	88.16	88.16	87.08	87.80
801	NASDAQ	OPI	Fri, Aug 3, 2012	87.24	88.60	86.56	88.08
800	NASDAQ	OPI	Thu, Aug 2, 2012	88.20	88.20	83.60	86.32
799	NASDAQ	OPI	Wed, Aug 1, 2012	92.00	92.12	82.76	87.88
798	NASDAQ	OPI	Tue, Jul 31, 2012	91.00	91.80	90.60	91.60
797	NASDAQ	OPI	Mon, Jul 30, 2012	89.92	91.36	89.00	91.00
796	NASDAQ	OPI	Fri, Jul 27, 2012	90.12	90.72	89.72	90.16
795	NASDAQ	OPI	Thu, Jul 26, 2012	91.32	91.56	89.38	89.76
794	NASDAQ	OPI	Wed, Jul 25, 2012	91.24	91.24	90.00	90.24
793	NASDAQ	OPI	Tue, Jul 24, 2012	91.32	91.40	90.12	90.56
792	NASDAQ	OPI	Mon, Jul 23, 2012	90.64	91.32	90.64	91.00
791	NASDAQ	OPI	Fri, Jul 20, 2012	90.96	91.80	90.64	91.76
790	NASDAQ	OPI	Thu, Jul 19, 2012	92.40	92.52	91.12	91.32
789	NASDAQ	OPI	Wed, Jul 18, 2012	94.16	94.40	93.76	93.92
788	NASDAQ	OPI	Tue, Jul 17, 2012	94.08	94.68	93.68	93.84
787	NASDAQ	OPI	Mon, Jul 16, 2012	93.24	94.00	93.24	93.84
786	NASDAQ	OPI	Fri, Jul 13, 2012	92.84	93.40	92.68	93.16
785	NASDAQ	OPI	Thu, Jul 12, 2012	92.36	92.60	91.64	92.16
784	NASDAQ	OPI	Wed, Jul 11, 2012	93.36	93.52	91.96	92.24
783	NASDAQ	OPI	Tue, Jul 10, 2012	93.60	94.04	92.56	93.04
782	NASDAQ	OPI	Mon, Jul 9, 2012	92.92	93.16	92.28	93.08
781	NASDAQ	OPI	Fri, Jul 6, 2012	91.52	92.92	91.20	92.64
780	NASDAQ	OPI	Thu, Jul 5, 2012	92.68	92.92	91.72	91.80
779	NASDAQ	OPI	Tue, Jul 3, 2012	92.64	92.80	91.76	92.36
778	NASDAQ	OPI	Mon, Jul 2, 2012	91.04	92.28	90.56	92.28
777	NASDAQ	OPI	Fri, Jun 29, 2012	90.20	90.48	89.40	90.48
776	NASDAQ	OPI	Thu, Jun 28, 2012	87.68	88.72	87.16	88.64
775	NASDAQ	OPI	Wed, Jun 27, 2012	86.92	88.00	86.80	87.88
774	NASDAQ	OPI	Tue, Jun 26, 2012	86.48	87.40	85.56	86.52
773	NASDAQ	OPI	Mon, Jun 25, 2012	86.36	87.12	85.92	86.48
772	NASDAQ	OPI	Fri, Jun 22, 2012	87.76	87.76	86.96	87.60
771	NASDAQ	OPI	Thu, Jun 21, 2012	88.44	88.72	86.84	87.20
770	NASDAQ	OPI	Wed, Jun 20, 2012	88.28	88.88	87.84	88.16
769	NASDAQ	OPI	Tue, Jun 19, 2012	87.24	89.12	87.00	88.48
768	NASDAQ	OPI	Mon, Jun 18, 2012	86.04	87.20	85.88	86.96
767	NASDAQ	OPI	Fri, Jun 15, 2012	85.08	86.36	84.88	86.32
766	NASDAQ	OPI	Thu, Jun 14, 2012	84.96	85.56	84.40	85.00
765	NASDAQ	OPI	Wed, Jun 13, 2012	85.04	85.96	84.28	84.60
764	NASDAQ	OPI	Tue, Jun 12, 2012	85.44	85.83	84.68	85.48
763	NASDAQ	OPI	Mon, Jun 11, 2012	88.12	88.12	85.12	85.20
762	NASDAQ	OPI	Fri, Jun 8, 2012	87.16	88.00	87.05	87.60
761	NASDAQ	OPI	Thu, Jun 7, 2012	88.32	89.04	87.24	87.36
760	NASDAQ	OPI	Wed, Jun 6, 2012	86.64	87.76	85.95	87.68
759	NASDAQ	OPI	Tue, Jun 5, 2012	82.92	85.96	82.60	85.96
758	NASDAQ	OPI	Mon, Jun 4, 2012	83.80	84.28	82.56	83.52
757	NASDAQ	OPI	Fri, Jun 1, 2012	84.40	85.20	84.00	84.00
756	NASDAQ	OPI	Thu, May 31, 2012	85.44	86.24	84.96	85.56
755	NASDAQ	OPI	Wed, May 30, 2012	86.92	87.20	85.36	85.44
754	NASDAQ	OPI	Tue, May 29, 2012	87.36	87.96	86.84	87.56
753	NASDAQ	OPI	Fri, May 25, 2012	87.16	87.56	86.72	87.28
752	NASDAQ	OPI	Thu, May 24, 2012	87.64	87.64	85.60	86.96
751	NASDAQ	OPI	Wed, May 23, 2012	86.56	87.20	85.72	87.00
750	NASDAQ	OPI	Tue, May 22, 2012	87.84	88.00	86.52	87.04
749	NASDAQ	OPI	Mon, May 21, 2012	87.00	88.28	86.64	87.92
748	NASDAQ	OPI	Fri, May 18, 2012	87.92	88.36	86.60	86.64
747	NASDAQ	OPI	Thu, May 17, 2012	90.08	90.08	88.00	88.00
746	NASDAQ	OPI	Wed, May 16, 2012	90.84	90.84	89.64	89.72
745	NASDAQ	OPI	Tue, May 15, 2012	90.68	90.84	89.92	90.32
744	NASDAQ	OPI	Mon, May 14, 2012	90.96	91.16	90.36	90.48
743	NASDAQ	OPI	Fri, May 11, 2012	91.92	92.28	91.16	91.64
742	NASDAQ	OPI	Thu, May 10, 2012	92.44	92.48	91.16	92.20
741	NASDAQ	OPI	Wed, May 9, 2012	91.00	92.96	91.00	92.24
740	NASDAQ	OPI	Tue, May 8, 2012	91.00	91.76	90.68	91.68
739	NASDAQ	OPI	Mon, May 7, 2012	90.60	91.24	90.32	91.20
738	NASDAQ	OPI	Fri, May 4, 2012	91.48	91.72	90.60	90.72
737	NASDAQ	OPI	Thu, May 3, 2012	92.52	92.60	91.44	91.56
736	NASDAQ	OPI	Wed, May 2, 2012	92.64	92.96	91.84	92.56
735	NASDAQ	OPI	Tue, May 1, 2012	92.88	93.96	92.24	92.80
734	NASDAQ	OPI	Mon, Apr 30, 2012	93.84	93.84	92.44	92.88
733	NASDAQ	OPI	Fri, Apr 27, 2012	93.68	93.92	92.88	93.84
732	NASDAQ	OPI	Thu, Apr 26, 2012	93.32	93.84	92.56	93.24
731	NASDAQ	OPI	Wed, Apr 25, 2012	93.88	94.36	92.92	93.20
730	NASDAQ	OPI	Tue, Apr 24, 2012	92.28	93.72	92.00	93.40
729	NASDAQ	OPI	Mon, Apr 23, 2012	93.92	94.44	93.24	94.36
728	NASDAQ	OPI	Fri, Apr 20, 2012	94.68	95.04	93.88	94.32
727	NASDAQ	OPI	Thu, Apr 19, 2012	94.36	94.80	92.96	93.48
726	NASDAQ	OPI	Wed, Apr 18, 2012	93.96	94.52	93.60	94.08
725	NASDAQ	OPI	Tue, Apr 17, 2012	94.68	94.68	93.68	94.00
724	NASDAQ	OPI	Mon, Apr 16, 2012	93.40	93.96	92.92	93.64
723	NASDAQ	OPI	Fri, Apr 13, 2012	93.76	94.08	92.72	92.88
722	NASDAQ	OPI	Thu, Apr 12, 2012	93.48	93.84	92.80	93.72
721	NASDAQ	OPI	Wed, Apr 11, 2012	92.88	93.36	91.80	93.36
720	NASDAQ	OPI	Tue, Apr 10, 2012	94.04	94.64	91.84	92.24
719	NASDAQ	OPI	Mon, Apr 9, 2012	94.36	95.84	94.36	94.88
718	NASDAQ	OPI	Thu, Apr 5, 2012	96.28	96.28	95.12	95.60
717	NASDAQ	OPI	Wed, Apr 4, 2012	96.64	97.04	95.72	96.16
716	NASDAQ	OPI	Tue, Apr 3, 2012	98.32	98.52	97.04	97.32
715	NASDAQ	OPI	Mon, Apr 2, 2012	96.48	98.16	96.32	98.12
714	NASDAQ	OPI	Fri, Mar 30, 2012	96.48	96.88	95.90	96.44
713	NASDAQ	OPI	Thu, Mar 29, 2012	95.92	96.36	95.04	96.12
712	NASDAQ	OPI	Wed, Mar 28, 2012	95.56	96.28	95.12	96.28
711	NASDAQ	OPI	Tue, Mar 27, 2012	95.44	96.20	95.20	95.32
710	NASDAQ	OPI	Mon, Mar 26, 2012	95.28	95.84	94.28	95.24
709	NASDAQ	OPI	Fri, Mar 23, 2012	94.36	94.64	93.60	94.24
708	NASDAQ	OPI	Thu, Mar 22, 2012	95.84	95.84	93.88	94.08
707	NASDAQ	OPI	Wed, Mar 21, 2012	97.16	97.36	96.12	96.24
706	NASDAQ	OPI	Tue, Mar 20, 2012	96.84	97.44	96.68	96.80
705	NASDAQ	OPI	Mon, Mar 19, 2012	96.44	97.76	96.00	97.12
704	NASDAQ	OPI	Fri, Mar 16, 2012	95.48	96.28	95.00	96.28
703	NASDAQ	OPI	Thu, Mar 15, 2012	94.92	95.71	94.08	95.32
702	NASDAQ	OPI	Wed, Mar 14, 2012	95.00	95.72	94.32	94.68
701	NASDAQ	OPI	Tue, Mar 13, 2012	95.00	95.36	94.44	95.12
700	NASDAQ	OPI	Mon, Mar 12, 2012	95.56	95.72	94.48	94.52
699	NASDAQ	OPI	Fri, Mar 9, 2012	94.68	95.80	94.16	95.20
698	NASDAQ	OPI	Thu, Mar 8, 2012	94.76	94.88	93.40	94.68
697	NASDAQ	OPI	Wed, Mar 7, 2012	94.16	94.60	93.40	94.60
696	NASDAQ	OPI	Tue, Mar 6, 2012	93.80	94.68	93.76	93.88
695	NASDAQ	OPI	Mon, Mar 5, 2012	92.52	94.24	92.52	94.24
694	NASDAQ	OPI	Fri, Mar 2, 2012	93.28	93.76	92.52	92.72
693	NASDAQ	OPI	Thu, Mar 1, 2012	93.36	94.24	93.16	93.32
692	NASDAQ	OPI	Wed, Feb 29, 2012	93.92	94.40	93.16	93.32
691	NASDAQ	OPI	Tue, Feb 28, 2012	95.08	95.24	93.12	93.56
690	NASDAQ	OPI	Mon, Feb 27, 2012	94.00	94.96	93.68	94.84
689	NASDAQ	OPI	Fri, Feb 24, 2012	96.04	96.32	93.60	94.28
688	NASDAQ	OPI	Thu, Feb 23, 2012	94.56	95.12	93.80	95.08
687	NASDAQ	OPI	Wed, Feb 22, 2012	95.24	97.00	93.96	94.00
686	NASDAQ	OPI	Tue, Feb 21, 2012	95.92	95.96	93.84	94.64
685	NASDAQ	OPI	Fri, Feb 17, 2012	95.84	95.84	95.12	95.40
684	NASDAQ	OPI	Thu, Feb 16, 2012	93.04	95.56	92.96	95.36
683	NASDAQ	OPI	Wed, Feb 15, 2012	94.24	94.24	92.52	93.00
682	NASDAQ	OPI	Tue, Feb 14, 2012	95.20	95.20	93.28	93.84
681	NASDAQ	OPI	Mon, Feb 13, 2012	95.76	96.00	94.84	95.20
680	NASDAQ	OPI	Fri, Feb 10, 2012	94.68	95.56	94.56	94.88
679	NASDAQ	OPI	Thu, Feb 9, 2012	96.40	96.68	95.00	95.56
678	NASDAQ	OPI	Wed, Feb 8, 2012	96.88	97.36	95.84	96.20
677	NASDAQ	OPI	Tue, Feb 7, 2012	96.88	97.24	96.24	96.56
676	NASDAQ	OPI	Mon, Feb 6, 2012	97.84	98.20	96.40	96.76
675	NASDAQ	OPI	Fri, Feb 3, 2012	98.76	99.48	97.44	97.96
674	NASDAQ	OPI	Thu, Feb 2, 2012	99.08	99.08	97.80	98.08
673	NASDAQ	OPI	Wed, Feb 1, 2012	96.64	98.80	96.64	98.64
672	NASDAQ	OPI	Tue, Jan 31, 2012	96.00	96.56	94.92	96.40
671	NASDAQ	OPI	Mon, Jan 30, 2012	93.64	95.76	93.52	95.56
670	NASDAQ	OPI	Fri, Jan 27, 2012	94.00	94.80	93.96	94.36
669	NASDAQ	OPI	Thu, Jan 26, 2012	96.00	96.52	94.12	94.12
668	NASDAQ	OPI	Wed, Jan 25, 2012	95.60	95.80	94.92	95.80
667	NASDAQ	OPI	Tue, Jan 24, 2012	94.40	95.60	94.20	95.60
666	NASDAQ	OPI	Mon, Jan 23, 2012	96.60	96.96	94.92	96.60
665	NASDAQ	OPI	Fri, Jan 20, 2012	95.48	96.44	95.16	96.44
664	NASDAQ	OPI	Thu, Jan 19, 2012	95.12	96.00	94.36	95.40
663	NASDAQ	OPI	Wed, Jan 18, 2012	93.44	94.60	93.24	94.60
662	NASDAQ	OPI	Tue, Jan 17, 2012	92.92	93.92	92.64	93.20
661	NASDAQ	OPI	Fri, Jan 13, 2012	92.08	92.76	91.72	92.20
660	NASDAQ	OPI	Thu, Jan 12, 2012	93.00	93.00	91.28	92.56
659	NASDAQ	OPI	Wed, Jan 11, 2012	92.20	93.00	91.64	92.88
658	NASDAQ	OPI	Tue, Jan 10, 2012	91.28	92.96	91.08	92.28
657	NASDAQ	OPI	Mon, Jan 9, 2012	90.72	90.88	89.64	90.24
656	NASDAQ	OPI	Fri, Jan 6, 2012	89.68	90.76	88.80	90.28
655	NASDAQ	OPI	Thu, Jan 5, 2012	88.80	89.84	88.12	89.60
654	NASDAQ	OPI	Wed, Jan 4, 2012	90.00	90.64	88.68	89.24
653	NASDAQ	OPI	Tue, Jan 3, 2012	91.60	92.60	90.92	91.04
652	NASDAQ	OPI	Fri, Dec 30, 2011	90.64	91.16	90.16	90.20
651	NASDAQ	OPI	Thu, Dec 29, 2011	90.80	91.88	90.68	91.00
650	NASDAQ	OPI	Wed, Dec 28, 2011	92.92	92.92	90.36	90.40
649	NASDAQ	OPI	Tue, Dec 27, 2011	92.32	93.20	91.48	92.92
648	NASDAQ	OPI	Fri, Dec 23, 2011	92.28	93.08	92.04	92.24
647	NASDAQ	OPI	Thu, Dec 22, 2011	91.12	92.92	91.00	91.96
646	NASDAQ	OPI	Wed, Dec 21, 2011	90.04	91.72	89.56	90.52
645	NASDAQ	OPI	Tue, Dec 20, 2011	88.32	90.36	88.08	90.00
644	NASDAQ	OPI	Mon, Dec 19, 2011	88.36	88.52	86.60	87.48
643	NASDAQ	OPI	Fri, Dec 16, 2011	87.60	88.24	86.12	88.24
642	NASDAQ	OPI	Thu, Dec 15, 2011	87.88	87.96	86.20	87.24
641	NASDAQ	OPI	Wed, Dec 14, 2011	85.24	87.60	85.24	87.00
640	NASDAQ	OPI	Tue, Dec 13, 2011	86.80	87.76	85.52	85.72
639	NASDAQ	OPI	Mon, Dec 12, 2011	87.04	87.08	85.80	86.72
638	NASDAQ	OPI	Fri, Dec 9, 2011	86.88	88.32	86.16	87.76
637	NASDAQ	OPI	Thu, Dec 8, 2011	88.16	88.16	86.00	86.12
636	NASDAQ	OPI	Wed, Dec 7, 2011	87.36	88.64	86.72	88.32
635	NASDAQ	OPI	Tue, Dec 6, 2011	87.68	88.36	86.88	88.00
634	NASDAQ	OPI	Mon, Dec 5, 2011	87.64	88.80	86.70	87.56
633	NASDAQ	OPI	Fri, Dec 2, 2011	85.92	87.32	85.88	86.60
632	NASDAQ	OPI	Thu, Dec 1, 2011	86.72	87.31	85.04	85.12
631	NASDAQ	OPI	Wed, Nov 30, 2011	85.20	87.00	84.80	87.00
630	NASDAQ	OPI	Tue, Nov 29, 2011	84.04	84.28	82.24	82.60
629	NASDAQ	OPI	Mon, Nov 28, 2011	83.32	84.44	82.08	84.00
628	NASDAQ	OPI	Fri, Nov 25, 2011	80.44	82.28	80.40	80.88
627	NASDAQ	OPI	Wed, Nov 23, 2011	82.60	82.72	80.80	80.84
626	NASDAQ	OPI	Tue, Nov 22, 2011	83.92	84.28	82.60	83.04
625	NASDAQ	OPI	Mon, Nov 21, 2011	84.00	84.40	83.24	83.36
624	NASDAQ	OPI	Fri, Nov 18, 2011	84.60	85.80	84.32	84.88
623	NASDAQ	OPI	Thu, Nov 17, 2011	85.84	86.56	84.36	84.56
622	NASDAQ	OPI	Wed, Nov 16, 2011	86.32	87.32	85.52	85.60
621	NASDAQ	OPI	Tue, Nov 15, 2011	85.24	87.16	85.00	86.72
620	NASDAQ	OPI	Mon, Nov 14, 2011	87.00	87.50	85.28	85.68
619	NASDAQ	OPI	Fri, Nov 11, 2011	85.72	87.40	85.32	87.28
618	NASDAQ	OPI	Thu, Nov 10, 2011	86.64	86.88	84.72	84.96
617	NASDAQ	OPI	Wed, Nov 9, 2011	88.00	88.36	85.28	85.36
616	NASDAQ	OPI	Tue, Nov 8, 2011	88.52	89.68	86.40	89.56
615	NASDAQ	OPI	Mon, Nov 7, 2011	89.40	89.92	86.60	88.16
614	NASDAQ	OPI	Fri, Nov 4, 2011	88.96	89.76	87.08	89.24
613	NASDAQ	OPI	Thu, Nov 3, 2011	88.16	89.56	86.65	89.28
612	NASDAQ	OPI	Wed, Nov 2, 2011	91.16	91.24	86.36	87.84
611	NASDAQ	OPI	Tue, Nov 1, 2011	93.24	97.16	91.20	91.48
610	NASDAQ	OPI	Mon, Oct 31, 2011	93.44	95.32	93.16	94.12
609	NASDAQ	OPI	Fri, Oct 28, 2011	95.04	96.04	94.08	94.76
608	NASDAQ	OPI	Thu, Oct 27, 2011	93.80	96.08	93.32	95.48
607	NASDAQ	OPI	Wed, Oct 26, 2011	92.68	92.76	90.40	91.80
606	NASDAQ	OPI	Tue, Oct 25, 2011	94.12	94.52	90.84	91.12
605	NASDAQ	OPI	Mon, Oct 24, 2011	93.36	96.60	93.04	96.16
604	NASDAQ	OPI	Fri, Oct 21, 2011	91.32	93.48	91.28	93.44
603	NASDAQ	OPI	Thu, Oct 20, 2011	90.36	91.36	88.88	90.96
602	NASDAQ	OPI	Wed, Oct 19, 2011	91.44	92.28	89.88	90.36
601	NASDAQ	OPI	Tue, Oct 18, 2011	87.64	91.64	87.24	91.00
600	NASDAQ	OPI	Mon, Oct 17, 2011	89.60	89.60	87.12	87.28
599	NASDAQ	OPI	Fri, Oct 14, 2011	89.60	90.60	89.40	89.80
598	NASDAQ	OPI	Thu, Oct 13, 2011	88.96	89.40	87.00	88.80
597	NASDAQ	OPI	Wed, Oct 12, 2011	87.96	89.92	87.52	89.16
596	NASDAQ	OPI	Tue, Oct 11, 2011	87.48	87.76	86.40	87.16
595	NASDAQ	OPI	Mon, Oct 10, 2011	84.96	87.96	84.72	87.80
594	NASDAQ	OPI	Fri, Oct 7, 2011	87.60	87.76	83.68	83.80
593	NASDAQ	OPI	Thu, Oct 6, 2011	83.76	87.84	83.76	87.60
592	NASDAQ	OPI	Wed, Oct 5, 2011	85.08	85.08	80.96	84.36
591	NASDAQ	OPI	Tue, Oct 4, 2011	80.20	85.64	78.72	85.16
590	NASDAQ	OPI	Mon, Oct 3, 2011	85.92	86.36	80.68	80.80
589	NASDAQ	OPI	Fri, Sep 30, 2011	86.96	88.68	86.04	86.04
588	NASDAQ	OPI	Thu, Sep 29, 2011	86.32	88.08	85.80	88.00
587	NASDAQ	OPI	Wed, Sep 28, 2011	87.48	87.84	84.76	84.84
586	NASDAQ	OPI	Tue, Sep 27, 2011	86.40	88.56	85.36	87.28
585	NASDAQ	OPI	Mon, Sep 26, 2011	84.72	85.16	83.12	85.12
584	NASDAQ	OPI	Fri, Sep 23, 2011	82.76	84.28	82.20	84.16
583	NASDAQ	OPI	Thu, Sep 22, 2011	83.96	86.16	82.00	82.72
582	NASDAQ	OPI	Wed, Sep 21, 2011	87.08	87.20	84.76	85.64
581	NASDAQ	OPI	Tue, Sep 20, 2011	88.24	89.24	86.92	87.00
580	NASDAQ	OPI	Mon, Sep 19, 2011	88.60	89.00	87.68	88.00
579	NASDAQ	OPI	Fri, Sep 16, 2011	89.80	90.36	88.68	90.24
578	NASDAQ	OPI	Thu, Sep 15, 2011	88.48	89.24	87.56	89.24
577	NASDAQ	OPI	Wed, Sep 14, 2011	87.28	88.32	85.80	87.56
576	NASDAQ	OPI	Tue, Sep 13, 2011	86.44	86.96	85.60	86.76
575	NASDAQ	OPI	Mon, Sep 12, 2011	85.96	86.96	85.36	86.28
574	NASDAQ	OPI	Fri, Sep 9, 2011	88.76	89.92	86.04	86.72
573	NASDAQ	OPI	Thu, Sep 8, 2011	89.60	90.08	88.52	89.16
572	NASDAQ	OPI	Wed, Sep 7, 2011	87.88	89.72	86.28	89.72
571	NASDAQ	OPI	Tue, Sep 6, 2011	85.04	87.16	84.00	86.80
570	NASDAQ	OPI	Fri, Sep 2, 2011	88.12	89.68	87.08	87.20
569	NASDAQ	OPI	Thu, Sep 1, 2011	93.44	93.76	89.52	89.84
568	NASDAQ	OPI	Wed, Aug 31, 2011	93.20	93.84	91.60	93.68
567	NASDAQ	OPI	Tue, Aug 30, 2011	91.92	93.16	90.52	92.52
566	NASDAQ	OPI	Mon, Aug 29, 2011	89.48	92.24	89.48	92.16
565	NASDAQ	OPI	Fri, Aug 26, 2011	87.08	89.36	85.88	88.88
564	NASDAQ	OPI	Thu, Aug 25, 2011	89.76	90.80	86.92	87.40
563	NASDAQ	OPI	Wed, Aug 24, 2011	88.44	89.96	87.04	89.40
562	NASDAQ	OPI	Tue, Aug 23, 2011	86.92	88.48	86.28	88.20
561	NASDAQ	OPI	Mon, Aug 22, 2011	89.08	89.08	84.84	86.64
560	NASDAQ	OPI	Fri, Aug 19, 2011	87.12	89.60	86.24	87.40
559	NASDAQ	OPI	Thu, Aug 18, 2011	88.76	90.04	87.52	88.40
558	NASDAQ	OPI	Wed, Aug 17, 2011	91.92	92.80	90.40	91.52
557	NASDAQ	OPI	Tue, Aug 16, 2011	90.40	92.20	89.72	91.40
556	NASDAQ	OPI	Mon, Aug 15, 2011	88.32	91.12	88.32	91.08
555	NASDAQ	OPI	Fri, Aug 12, 2011	89.56	90.40	87.00	87.88
554	NASDAQ	OPI	Thu, Aug 11, 2011	85.36	91.04	84.44	89.36
553	NASDAQ	OPI	Wed, Aug 10, 2011	87.20	89.08	84.68	84.92
552	NASDAQ	OPI	Tue, Aug 9, 2011	84.16	89.08	82.12	88.84
551	NASDAQ	OPI	Mon, Aug 8, 2011	83.60	85.60	82.48	82.84
550	NASDAQ	OPI	Fri, Aug 5, 2011	89.16	89.64	85.96	86.24
549	NASDAQ	OPI	Thu, Aug 4, 2011	91.76	92.20	88.08	88.16
548	NASDAQ	OPI	Wed, Aug 3, 2011	96.08	96.08	90.00	92.20
547	NASDAQ	OPI	Tue, Aug 2, 2011	98.44	99.68	96.20	96.20
546	NASDAQ	OPI	Mon, Aug 1, 2011	99.68	100.48	98.00	98.28
545	NASDAQ	OPI	Fri, Jul 29, 2011	99.40	99.40	97.48	98.92
544	NASDAQ	OPI	Thu, Jul 28, 2011	99.28	100.24	98.76	100.12
543	NASDAQ	OPI	Wed, Jul 27, 2011	100.76	101.08	99.16	99.20
542	NASDAQ	OPI	Tue, Jul 26, 2011	100.80	101.20	100.40	101.08
541	NASDAQ	OPI	Mon, Jul 25, 2011	101.44	101.92	100.80	100.80
540	NASDAQ	OPI	Fri, Jul 22, 2011	101.00	102.00	100.80	101.92
539	NASDAQ	OPI	Thu, Jul 21, 2011	100.80	101.40	100.52	101.40
538	NASDAQ	OPI	Wed, Jul 20, 2011	101.32	101.32	100.28	100.52
537	NASDAQ	OPI	Tue, Jul 19, 2011	104.76	105.52	104.44	105.48
536	NASDAQ	OPI	Mon, Jul 18, 2011	105.12	105.44	104.00	104.24
535	NASDAQ	OPI	Fri, Jul 15, 2011	104.68	105.64	104.04	105.60
534	NASDAQ	OPI	Thu, Jul 14, 2011	105.56	105.76	104.32	104.36
533	NASDAQ	OPI	Wed, Jul 13, 2011	106.84	107.24	105.12	105.32
532	NASDAQ	OPI	Tue, Jul 12, 2011	105.76	107.52	105.64	106.28
531	NASDAQ	OPI	Mon, Jul 11, 2011	105.24	107.16	105.08	106.00
530	NASDAQ	OPI	Fri, Jul 8, 2011	108.92	110.24	108.76	109.36
529	NASDAQ	OPI	Thu, Jul 7, 2011	109.44	110.52	108.84	110.12
528	NASDAQ	OPI	Wed, Jul 6, 2011	109.64	111.20	109.58	110.84
527	NASDAQ	OPI	Tue, Jul 5, 2011	109.36	110.12	108.56	110.00
526	NASDAQ	OPI	Fri, Jul 1, 2011	108.48	109.52	107.80	109.28
525	NASDAQ	OPI	Thu, Jun 30, 2011	108.52	108.80	107.80	108.08
524	NASDAQ	OPI	Wed, Jun 29, 2011	107.72	108.60	107.16	108.56
523	NASDAQ	OPI	Tue, Jun 28, 2011	105.96	107.60	105.48	107.60
522	NASDAQ	OPI	Mon, Jun 27, 2011	104.44	106.20	104.16	105.76
521	NASDAQ	OPI	Fri, Jun 24, 2011	104.08	104.60	103.40	104.16
520	NASDAQ	OPI	Thu, Jun 23, 2011	104.40	104.68	102.84	103.64
519	NASDAQ	OPI	Wed, Jun 22, 2011	105.08	106.24	104.54	104.92
518	NASDAQ	OPI	Tue, Jun 21, 2011	103.04	105.72	102.80	105.24
517	NASDAQ	OPI	Mon, Jun 20, 2011	101.56	103.44	101.24	102.48
516	NASDAQ	OPI	Fri, Jun 17, 2011	99.44	101.52	99.44	101.32
515	NASDAQ	OPI	Thu, Jun 16, 2011	98.00	99.56	98.00	99.04
514	NASDAQ	OPI	Wed, Jun 15, 2011	98.72	99.12	97.08	97.96
513	NASDAQ	OPI	Tue, Jun 14, 2011	98.92	99.28	98.32	99.04
512	NASDAQ	OPI	Mon, Jun 13, 2011	99.36	100.48	98.20	98.24
511	NASDAQ	OPI	Fri, Jun 10, 2011	100.12	101.28	99.28	99.44
510	NASDAQ	OPI	Thu, Jun 9, 2011	101.36	101.64	100.00	100.12
509	NASDAQ	OPI	Wed, Jun 8, 2011	102.00	103.00	101.36	101.48
508	NASDAQ	OPI	Tue, Jun 7, 2011	102.32	102.40	101.68	102.00
507	NASDAQ	OPI	Mon, Jun 6, 2011	102.36	103.00	101.64	101.76
506	NASDAQ	OPI	Fri, Jun 3, 2011	101.64	102.40	101.52	101.96
505	NASDAQ	OPI	Thu, Jun 2, 2011	103.64	103.84	102.20	102.24
504	NASDAQ	OPI	Wed, Jun 1, 2011	105.88	105.88	103.12	103.32
503	NASDAQ	OPI	Tue, May 31, 2011	105.52	105.96	104.84	105.92
502	NASDAQ	OPI	Fri, May 27, 2011	105.44	105.44	104.44	104.84
501	NASDAQ	OPI	Thu, May 26, 2011	103.76	105.28	103.04	105.12
500	NASDAQ	OPI	Wed, May 25, 2011	100.00	103.52	100.00	103.12
499	NASDAQ	OPI	Tue, May 24, 2011	101.08	101.08	99.60	99.80
498	NASDAQ	OPI	Mon, May 23, 2011	100.92	101.36	100.00	100.80
497	NASDAQ	OPI	Fri, May 20, 2011	102.92	102.92	101.52	101.68
496	NASDAQ	OPI	Thu, May 19, 2011	103.00	103.56	102.72	102.92
495	NASDAQ	OPI	Wed, May 18, 2011	102.48	102.88	102.16	102.64
494	NASDAQ	OPI	Tue, May 17, 2011	102.88	103.36	102.24	102.44
493	NASDAQ	OPI	Mon, May 16, 2011	103.44	103.92	103.24	103.24
492	NASDAQ	OPI	Fri, May 13, 2011	104.56	104.64	103.24	103.80
491	NASDAQ	OPI	Thu, May 12, 2011	104.20	104.88	103.48	104.36
490	NASDAQ	OPI	Wed, May 11, 2011	105.96	105.96	104.20	104.24
489	NASDAQ	OPI	Tue, May 10, 2011	105.88	106.52	105.57	106.00
488	NASDAQ	OPI	Mon, May 9, 2011	105.00	105.64	104.60	105.60
487	NASDAQ	OPI	Fri, May 6, 2011	107.88	107.88	104.76	105.00
486	NASDAQ	OPI	Thu, May 5, 2011	108.20	108.52	106.24	107.20
485	NASDAQ	OPI	Wed, May 4, 2011	108.08	109.00	107.88	108.28
484	NASDAQ	OPI	Tue, May 3, 2011	108.24	109.32	107.12	108.24
483	NASDAQ	OPI	Mon, May 2, 2011	109.84	110.00	108.36	108.56
482	NASDAQ	OPI	Fri, Apr 29, 2011	109.84	110.00	108.20	109.68
481	NASDAQ	OPI	Thu, Apr 28, 2011	108.28	109.80	108.16	109.80
480	NASDAQ	OPI	Wed, Apr 27, 2011	108.24	108.76	107.96	108.44
479	NASDAQ	OPI	Tue, Apr 26, 2011	106.88	108.56	106.36	108.12
478	NASDAQ	OPI	Mon, Apr 25, 2011	106.36	106.92	105.96	106.68
477	NASDAQ	OPI	Thu, Apr 21, 2011	107.40	107.40	105.68	106.60
476	NASDAQ	OPI	Wed, Apr 20, 2011	108.40	108.40	107.60	108.40
475	NASDAQ	OPI	Tue, Apr 19, 2011	107.32	108.08	107.05	107.96
474	NASDAQ	OPI	Mon, Apr 18, 2011	107.24	107.64	106.40	107.12
473	NASDAQ	OPI	Fri, Apr 15, 2011	106.64	107.92	106.56	107.68
472	NASDAQ	OPI	Thu, Apr 14, 2011	105.56	107.48	105.56	107.04
471	NASDAQ	OPI	Wed, Apr 13, 2011	106.64	106.84	105.60	105.60
470	NASDAQ	OPI	Tue, Apr 12, 2011	106.80	108.00	106.36	106.36
469	NASDAQ	OPI	Mon, Apr 11, 2011	107.12	108.20	106.88	106.92
468	NASDAQ	OPI	Fri, Apr 8, 2011	107.84	108.16	106.84	106.88
467	NASDAQ	OPI	Thu, Apr 7, 2011	108.84	109.00	107.40	107.40
466	NASDAQ	OPI	Wed, Apr 6, 2011	108.48	109.44	108.08	109.04
465	NASDAQ	OPI	Tue, Apr 5, 2011	107.92	108.76	107.64	108.40
464	NASDAQ	OPI	Mon, Apr 4, 2011	106.92	108.00	106.76	107.92
463	NASDAQ	OPI	Fri, Apr 1, 2011	107.20	107.76	106.72	107.04
462	NASDAQ	OPI	Thu, Mar 31, 2011	105.88	107.48	105.88	107.44
461	NASDAQ	OPI	Wed, Mar 30, 2011	105.64	106.40	105.24	106.40
460	NASDAQ	OPI	Tue, Mar 29, 2011	105.48	105.76	104.44	105.64
459	NASDAQ	OPI	Mon, Mar 28, 2011	104.92	105.64	104.40	105.08
458	NASDAQ	OPI	Fri, Mar 25, 2011	103.88	105.08	103.32	104.92
457	NASDAQ	OPI	Thu, Mar 24, 2011	103.80	103.80	103.00	103.44
456	NASDAQ	OPI	Wed, Mar 23, 2011	104.20	104.42	102.64	103.76
455	NASDAQ	OPI	Tue, Mar 22, 2011	104.64	104.96	103.96	104.64
454	NASDAQ	OPI	Mon, Mar 21, 2011	103.80	104.64	103.76	104.56
453	NASDAQ	OPI	Fri, Mar 18, 2011	102.36	103.52	101.92	103.40
452	NASDAQ	OPI	Thu, Mar 17, 2011	103.00	103.44	101.84	102.16
451	NASDAQ	OPI	Wed, Mar 16, 2011	103.60	104.04	102.20	102.28
450	NASDAQ	OPI	Tue, Mar 15, 2011	103.56	104.32	103.00	103.88
449	NASDAQ	OPI	Mon, Mar 14, 2011	104.44	104.76	104.00	104.56
448	NASDAQ	OPI	Fri, Mar 11, 2011	104.68	105.44	104.00	104.44
447	NASDAQ	OPI	Thu, Mar 10, 2011	105.60	105.84	104.64	104.72
446	NASDAQ	OPI	Wed, Mar 9, 2011	107.08	107.12	106.00	106.40
445	NASDAQ	OPI	Tue, Mar 8, 2011	104.96	107.56	104.88	107.32
444	NASDAQ	OPI	Mon, Mar 7, 2011	105.84	106.24	104.80	105.08
443	NASDAQ	OPI	Fri, Mar 4, 2011	107.04	107.20	105.08	105.80
442	NASDAQ	OPI	Thu, Mar 3, 2011	105.20	107.28	105.08	107.16
441	NASDAQ	OPI	Wed, Mar 2, 2011	106.16	106.72	104.40	104.48
440	NASDAQ	OPI	Tue, Mar 1, 2011	108.04	108.04	105.60	106.00
439	NASDAQ	OPI	Mon, Feb 28, 2011	106.96	108.88	106.80	108.68
438	NASDAQ	OPI	Fri, Feb 25, 2011	105.36	107.00	104.72	106.40
437	NASDAQ	OPI	Thu, Feb 24, 2011	104.40	105.96	104.00	105.36
436	NASDAQ	OPI	Wed, Feb 23, 2011	106.36	106.44	104.04	104.48
435	NASDAQ	OPI	Tue, Feb 22, 2011	105.36	106.92	105.32	106.04
434	NASDAQ	OPI	Fri, Feb 18, 2011	106.16	106.36	105.16	106.32
433	NASDAQ	OPI	Thu, Feb 17, 2011	105.24	105.80	105.20	105.64
432	NASDAQ	OPI	Wed, Feb 16, 2011	105.56	105.80	104.44	105.44
431	NASDAQ	OPI	Tue, Feb 15, 2011	105.40	105.92	104.68	105.12
430	NASDAQ	OPI	Mon, Feb 14, 2011	106.00	106.00	104.64	105.52
429	NASDAQ	OPI	Fri, Feb 11, 2011	105.36	106.00	104.84	106.00
428	NASDAQ	OPI	Thu, Feb 10, 2011	105.72	106.40	104.92	105.40
427	NASDAQ	OPI	Wed, Feb 9, 2011	106.64	106.64	105.16	105.80
426	NASDAQ	OPI	Tue, Feb 8, 2011	106.32	106.72	105.60	106.60
425	NASDAQ	OPI	Mon, Feb 7, 2011	106.36	106.72	105.40	106.28
424	NASDAQ	OPI	Fri, Feb 4, 2011	105.12	106.52	104.00	105.88
423	NASDAQ	OPI	Thu, Feb 3, 2011	103.80	105.00	103.76	104.88
422	NASDAQ	OPI	Wed, Feb 2, 2011	103.64	104.44	103.56	103.96
421	NASDAQ	OPI	Tue, Feb 1, 2011	104.20	104.56	103.04	103.60
420	NASDAQ	OPI	Mon, Jan 31, 2011	103.92	104.80	103.08	103.60
419	NASDAQ	OPI	Fri, Jan 28, 2011	105.80	106.12	103.72	103.72
418	NASDAQ	OPI	Thu, Jan 27, 2011	105.92	106.24	105.60	105.68
417	NASDAQ	OPI	Wed, Jan 26, 2011	106.08	106.20	105.04	105.60
416	NASDAQ	OPI	Tue, Jan 25, 2011	106.48	106.48	105.22	106.08
415	NASDAQ	OPI	Mon, Jan 24, 2011	106.12	107.24	105.44	106.64
414	NASDAQ	OPI	Fri, Jan 21, 2011	107.36	107.48	106.52	107.24
413	NASDAQ	OPI	Thu, Jan 20, 2011	106.96	107.40	106.60	106.96
412	NASDAQ	OPI	Wed, Jan 19, 2011	107.24	107.36	106.52	107.00
411	NASDAQ	OPI	Tue, Jan 18, 2011	107.20	107.60	106.44	107.48
410	NASDAQ	OPI	Fri, Jan 14, 2011	106.60	107.40	106.24	107.00
409	NASDAQ	OPI	Thu, Jan 13, 2011	106.96	107.92	106.12	106.80
408	NASDAQ	OPI	Wed, Jan 12, 2011	107.28	107.40	106.36	106.80
407	NASDAQ	OPI	Tue, Jan 11, 2011	107.48	107.56	105.64	106.36
406	NASDAQ	OPI	Mon, Jan 10, 2011	106.08	107.32	105.60	106.80
405	NASDAQ	OPI	Fri, Jan 7, 2011	107.20	107.44	104.80	106.00
404	NASDAQ	OPI	Thu, Jan 6, 2011	106.92	107.56	106.56	106.76
403	NASDAQ	OPI	Wed, Jan 5, 2011	105.84	107.16	105.64	106.80
402	NASDAQ	OPI	Tue, Jan 4, 2011	107.88	108.64	105.56	105.80
401	NASDAQ	OPI	Mon, Jan 3, 2011	107.48	108.44	106.60	107.68
400	NASDAQ	OPI	Fri, Dec 31, 2010	107.84	108.12	107.08	107.16
399	NASDAQ	OPI	Thu, Dec 30, 2010	107.24	108.24	107.16	107.68
398	NASDAQ	OPI	Wed, Dec 29, 2010	106.88	107.40	106.64	107.20
397	NASDAQ	OPI	Tue, Dec 28, 2010	105.40	106.64	104.70	106.60
396	NASDAQ	OPI	Mon, Dec 27, 2010	103.64	105.64	103.52	105.60
395	NASDAQ	OPI	Thu, Dec 23, 2010	103.84	104.64	103.64	103.84
394	NASDAQ	OPI	Wed, Dec 22, 2010	104.52	104.52	103.32	103.64
393	NASDAQ	OPI	Tue, Dec 21, 2010	103.92	105.00	103.36	103.88
392	NASDAQ	OPI	Mon, Dec 20, 2010	104.44	104.53	102.76	103.52
391	NASDAQ	OPI	Fri, Dec 17, 2010	104.20	104.64	103.28	104.48
390	NASDAQ	OPI	Thu, Dec 16, 2010	103.60	103.92	102.80	103.56
389	NASDAQ	OPI	Wed, Dec 15, 2010	104.40	105.92	102.84	102.92
388	NASDAQ	OPI	Tue, Dec 14, 2010	106.40	107.24	103.92	104.20
387	NASDAQ	OPI	Mon, Dec 13, 2010	106.36	108.04	105.60	105.84
386	NASDAQ	OPI	Fri, Dec 10, 2010	105.72	106.16	105.08	105.80
385	NASDAQ	OPI	Thu, Dec 9, 2010	108.00	108.00	105.60	105.76
384	NASDAQ	OPI	Wed, Dec 8, 2010	108.00	108.20	106.64	107.20
383	NASDAQ	OPI	Tue, Dec 7, 2010	108.00	108.88	107.08	107.60
382	NASDAQ	OPI	Mon, Dec 6, 2010	107.00	107.96	105.68	107.56
381	NASDAQ	OPI	Fri, Dec 3, 2010	105.16	107.28	105.16	107.12
380	NASDAQ	OPI	Thu, Dec 2, 2010	104.24	105.24	103.80	105.12
379	NASDAQ	OPI	Wed, Dec 1, 2010	103.72	104.36	102.40	104.00
378	NASDAQ	OPI	Tue, Nov 30, 2010	103.72	104.24	102.44	102.60
377	NASDAQ	OPI	Mon, Nov 29, 2010	103.84	105.12	103.76	104.08
376	NASDAQ	OPI	Fri, Nov 26, 2010	103.72	104.76	103.72	104.28
375	NASDAQ	OPI	Wed, Nov 24, 2010	102.56	104.28	102.56	104.00
374	NASDAQ	OPI	Tue, Nov 23, 2010	102.32	102.92	101.68	101.88
373	NASDAQ	OPI	Mon, Nov 22, 2010	103.16	104.24	102.52	102.56
372	NASDAQ	OPI	Fri, Nov 19, 2010	102.96	103.64	102.56	103.12
371	NASDAQ	OPI	Thu, Nov 18, 2010	103.88	104.20	102.48	102.76
370	NASDAQ	OPI	Wed, Nov 17, 2010	102.52	103.72	102.08	103.28
369	NASDAQ	OPI	Tue, Nov 16, 2010	104.64	105.28	101.64	102.52
368	NASDAQ	OPI	Mon, Nov 15, 2010	105.96	107.32	104.84	105.04
367	NASDAQ	OPI	Fri, Nov 12, 2010	106.00	109.48	105.40	105.96
366	NASDAQ	OPI	Thu, Nov 11, 2010	105.44	106.40	105.40	105.44
365	NASDAQ	OPI	Wed, Nov 10, 2010	104.64	106.60	104.48	105.76
364	NASDAQ	OPI	Tue, Nov 9, 2010	106.96	107.00	103.68	104.48
363	NASDAQ	OPI	Mon, Nov 8, 2010	106.60	107.00	105.84	106.68
362	NASDAQ	OPI	Fri, Nov 5, 2010	108.96	109.00	105.80	107.16
361	NASDAQ	OPI	Thu, Nov 4, 2010	107.96	108.84	107.24	108.60
360	NASDAQ	OPI	Wed, Nov 3, 2010	110.00	110.00	106.12	107.40
359	NASDAQ	OPI	Tue, Nov 2, 2010	108.96	109.52	107.72	109.52
358	NASDAQ	OPI	Mon, Nov 1, 2010	107.28	108.16	106.36	107.76
357	NASDAQ	OPI	Fri, Oct 29, 2010	106.24	107.92	105.92	106.76
356	NASDAQ	OPI	Thu, Oct 28, 2010	109.12	109.76	105.80	106.24
355	NASDAQ	OPI	Wed, Oct 27, 2010	108.32	109.28	108.08	109.00
354	NASDAQ	OPI	Tue, Oct 26, 2010	108.96	109.68	108.16	108.44
353	NASDAQ	OPI	Mon, Oct 25, 2010	109.92	110.56	108.88	109.08
352	NASDAQ	OPI	Fri, Oct 22, 2010	112.28	112.36	110.32	111.40
351	NASDAQ	OPI	Thu, Oct 21, 2010	112.44	113.12	110.60	111.64
350	NASDAQ	OPI	Wed, Oct 20, 2010	110.92	112.20	110.92	112.12
349	NASDAQ	OPI	Tue, Oct 19, 2010	111.84	112.36	109.96	110.48
348	NASDAQ	OPI	Mon, Oct 18, 2010	110.84	112.40	110.84	112.40
347	NASDAQ	OPI	Fri, Oct 15, 2010	110.60	111.40	110.16	110.68
346	NASDAQ	OPI	Thu, Oct 14, 2010	110.60	111.40	109.56	110.40
345	NASDAQ	OPI	Wed, Oct 13, 2010	109.32	111.12	108.68	110.60
344	NASDAQ	OPI	Tue, Oct 12, 2010	108.72	109.36	108.00	109.12
343	NASDAQ	OPI	Mon, Oct 11, 2010	109.28	109.56	108.36	108.60
342	NASDAQ	OPI	Fri, Oct 8, 2010	108.60	109.40	108.12	108.96
341	NASDAQ	OPI	Thu, Oct 7, 2010	109.76	109.96	107.92	108.84
340	NASDAQ	OPI	Wed, Oct 6, 2010	107.72	109.64	107.08	109.36
339	NASDAQ	OPI	Tue, Oct 5, 2010	107.36	107.64	106.20	107.52
338	NASDAQ	OPI	Mon, Oct 4, 2010	106.60	106.96	105.04	106.36
337	NASDAQ	OPI	Fri, Oct 1, 2010	107.20	107.20	105.00	106.56
336	NASDAQ	OPI	Thu, Sep 30, 2010	106.40	107.16	104.96	106.80
335	NASDAQ	OPI	Wed, Sep 29, 2010	105.72	106.24	104.64	106.00
334	NASDAQ	OPI	Tue, Sep 28, 2010	106.36	106.76	103.72	106.20
333	NASDAQ	OPI	Mon, Sep 27, 2010	104.44	107.44	104.44	106.00
332	NASDAQ	OPI	Fri, Sep 24, 2010	104.00	104.56	103.32	104.44
331	NASDAQ	OPI	Thu, Sep 23, 2010	105.60	106.39	103.00	103.08
330	NASDAQ	OPI	Wed, Sep 22, 2010	107.44	107.76	106.00	106.36
329	NASDAQ	OPI	Tue, Sep 21, 2010	107.60	108.84	106.96	107.96
328	NASDAQ	OPI	Mon, Sep 20, 2010	106.72	107.96	106.28	107.80
327	NASDAQ	OPI	Fri, Sep 17, 2010	105.80	106.80	104.08	106.60
326	NASDAQ	OPI	Thu, Sep 16, 2010	104.00	105.96	103.72	105.36
325	NASDAQ	OPI	Wed, Sep 15, 2010	103.44	104.61	103.12	104.24
324	NASDAQ	OPI	Tue, Sep 14, 2010	105.08	105.72	103.84	103.96
323	NASDAQ	OPI	Mon, Sep 13, 2010	104.28	105.52	104.00	105.16
322	NASDAQ	OPI	Fri, Sep 10, 2010	103.08	103.80	102.12	103.60
321	NASDAQ	OPI	Thu, Sep 9, 2010	103.92	104.08	101.92	102.80
320	NASDAQ	OPI	Wed, Sep 8, 2010	104.00	104.00	102.36	103.04
319	NASDAQ	OPI	Tue, Sep 7, 2010	105.44	106.04	103.80	104.00
318	NASDAQ	OPI	Fri, Sep 3, 2010	104.96	106.40	104.84	105.48
317	NASDAQ	OPI	Thu, Sep 2, 2010	104.40	104.84	103.32	104.60
316	NASDAQ	OPI	Wed, Sep 1, 2010	103.64	104.32	102.52	104.32
315	NASDAQ	OPI	Tue, Aug 31, 2010	101.44	103.84	100.80	102.68
314	NASDAQ	OPI	Mon, Aug 30, 2010	102.84	103.68	101.36	101.48
313	NASDAQ	OPI	Fri, Aug 27, 2010	102.12	103.40	100.76	103.20
312	NASDAQ	OPI	Thu, Aug 26, 2010	101.96	102.88	101.40	101.84
311	NASDAQ	OPI	Wed, Aug 25, 2010	100.88	101.92	100.04	101.84
310	NASDAQ	OPI	Tue, Aug 24, 2010	99.24	101.48	98.60	101.12
309	NASDAQ	OPI	Mon, Aug 23, 2010	100.64	100.76	99.52	99.84
308	NASDAQ	OPI	Fri, Aug 20, 2010	100.08	100.56	99.40	100.20
307	NASDAQ	OPI	Thu, Aug 19, 2010	101.84	101.88	100.04	100.56
306	NASDAQ	OPI	Wed, Aug 18, 2010	101.88	102.00	100.80	101.76
305	NASDAQ	OPI	Tue, Aug 17, 2010	100.56	101.88	100.40	101.64
304	NASDAQ	OPI	Mon, Aug 16, 2010	100.56	101.00	100.20	100.84
303	NASDAQ	OPI	Fri, Aug 13, 2010	101.08	101.48	100.32	100.64
302	NASDAQ	OPI	Thu, Aug 12, 2010	100.04	102.00	100.04	100.96
301	NASDAQ	OPI	Wed, Aug 11, 2010	100.12	101.20	100.00	100.64
300	NASDAQ	OPI	Tue, Aug 10, 2010	100.80	101.52	100.59	100.76
299	NASDAQ	OPI	Mon, Aug 9, 2010	100.60	101.56	100.20	101.36
298	NASDAQ	OPI	Fri, Aug 6, 2010	100.00	100.76	98.92	100.40
297	NASDAQ	OPI	Thu, Aug 5, 2010	104.32	105.32	102.24	102.32
296	NASDAQ	OPI	Wed, Aug 4, 2010	110.56	110.56	107.96	108.20
295	NASDAQ	OPI	Tue, Aug 3, 2010	111.88	112.80	109.64	110.20
294	NASDAQ	OPI	Mon, Aug 2, 2010	112.48	114.00	109.80	113.36
293	NASDAQ	OPI	Fri, Jul 30, 2010	108.28	112.28	108.04	111.16
292	NASDAQ	OPI	Thu, Jul 29, 2010	109.80	110.20	107.60	109.36
291	NASDAQ	OPI	Wed, Jul 28, 2010	111.44	111.44	108.68	109.08
290	NASDAQ	OPI	Tue, Jul 27, 2010	113.00	114.12	111.28	111.92
289	NASDAQ	OPI	Mon, Jul 26, 2010	112.00	113.20	111.56	112.68
288	NASDAQ	OPI	Fri, Jul 23, 2010	109.84	111.84	109.04	111.48
287	NASDAQ	OPI	Thu, Jul 22, 2010	109.04	111.92	108.92	110.44
286	NASDAQ	OPI	Wed, Jul 21, 2010	109.84	110.92	107.24	107.96
285	NASDAQ	OPI	Tue, Jul 20, 2010	105.12	109.36	105.00	109.32
284	NASDAQ	OPI	Mon, Jul 19, 2010	104.84	106.52	103.36	106.32
283	NASDAQ	OPI	Fri, Jul 16, 2010	106.00	106.44	103.16	104.56
282	NASDAQ	OPI	Thu, Jul 15, 2010	107.72	108.52	106.00	106.72
281	NASDAQ	OPI	Wed, Jul 14, 2010	109.92	110.00	107.40	107.92
280	NASDAQ	OPI	Tue, Jul 13, 2010	107.92	111.76	107.72	111.28
279	NASDAQ	OPI	Mon, Jul 12, 2010	107.84	107.84	106.04	107.12
278	NASDAQ	OPI	Fri, Jul 9, 2010	106.60	107.92	106.48	107.72
277	NASDAQ	OPI	Thu, Jul 8, 2010	105.52	107.92	105.52	106.92
276	NASDAQ	OPI	Wed, Jul 7, 2010	101.48	105.20	101.12	105.00
275	NASDAQ	OPI	Tue, Jul 6, 2010	104.60	106.44	100.52	101.00
274	NASDAQ	OPI	Fri, Jul 2, 2010	104.00	104.80	102.16	103.96
273	NASDAQ	OPI	Thu, Jul 1, 2010	102.52	104.00	100.92	103.96
272	NASDAQ	OPI	Wed, Jun 30, 2010	101.40	103.16	100.88	102.08
271	NASDAQ	OPI	Tue, Jun 29, 2010	100.76	101.68	99.88	101.08
270	NASDAQ	OPI	Mon, Jun 28, 2010	102.00	102.04	100.36	101.16
269	NASDAQ	OPI	Fri, Jun 25, 2010	99.72	103.24	98.96	102.08
268	NASDAQ	OPI	Thu, Jun 24, 2010	100.60	101.36	98.64	99.44
267	NASDAQ	OPI	Wed, Jun 23, 2010	100.64	102.44	99.72	100.96
266	NASDAQ	OPI	Tue, Jun 22, 2010	104.00	104.60	100.84	101.00
265	NASDAQ	OPI	Mon, Jun 21, 2010	104.20	104.96	103.32	103.80
264	NASDAQ	OPI	Fri, Jun 18, 2010	104.88	104.88	102.84	103.20
263	NASDAQ	OPI	Thu, Jun 17, 2010	104.60	105.76	104.20	104.40
262	NASDAQ	OPI	Wed, Jun 16, 2010	104.60	105.96	104.16	104.48
261	NASDAQ	OPI	Tue, Jun 15, 2010	103.76	104.92	103.16	104.80
260	NASDAQ	OPI	Mon, Jun 14, 2010	101.92	103.56	101.40	102.92
259	NASDAQ	OPI	Fri, Jun 11, 2010	99.76	102.12	99.76	101.56
258	NASDAQ	OPI	Thu, Jun 10, 2010	99.52	100.52	98.92	100.40
257	NASDAQ	OPI	Wed, Jun 9, 2010	97.60	100.48	97.04	98.92
256	NASDAQ	OPI	Tue, Jun 8, 2010	97.36	98.44	95.80	97.16
255	NASDAQ	OPI	Mon, Jun 7, 2010	96.56	98.64	95.80	96.92
254	NASDAQ	OPI	Fri, Jun 4, 2010	99.68	100.24	95.88	96.16
253	NASDAQ	OPI	Thu, Jun 3, 2010	102.16	102.36	99.28	100.48
252	NASDAQ	OPI	Wed, Jun 2, 2010	102.00	102.00	98.32	100.96
251	NASDAQ	OPI	Tue, Jun 1, 2010	106.40	106.40	102.04	102.08
250	NASDAQ	OPI	Fri, May 28, 2010	107.84	108.67	105.72	106.48
249	NASDAQ	OPI	Thu, May 27, 2010	106.20	108.50	106.00	108.04
248	NASDAQ	OPI	Wed, May 26, 2010	106.84	106.84	104.08	105.28
247	NASDAQ	OPI	Tue, May 25, 2010	103.52	106.88	103.40	105.96
246	NASDAQ	OPI	Mon, May 24, 2010	106.72	107.92	104.68	104.80
245	NASDAQ	OPI	Fri, May 21, 2010	103.64	107.24	103.64	107.04
244	NASDAQ	OPI	Thu, May 20, 2010	104.68	106.16	104.32	104.40
243	NASDAQ	OPI	Wed, May 19, 2010	108.40	108.64	104.88	105.72
242	NASDAQ	OPI	Tue, May 18, 2010	111.92	112.60	108.00	108.40
241	NASDAQ	OPI	Mon, May 17, 2010	110.32	113.60	109.20	111.52
240	NASDAQ	OPI	Fri, May 14, 2010	109.80	112.00	109.52	110.36
239	NASDAQ	OPI	Thu, May 13, 2010	110.84	111.50	109.88	110.52
238	NASDAQ	OPI	Wed, May 12, 2010	110.68	111.80	109.48	111.20
237	NASDAQ	OPI	Tue, May 11, 2010	106.72	111.36	106.72	111.12
236	NASDAQ	OPI	Mon, May 10, 2010	107.72	108.16	104.52	106.96
235	NASDAQ	OPI	Fri, May 7, 2010	107.08	108.80	103.08	105.16
234	NASDAQ	OPI	Thu, May 6, 2010	107.00	107.96	103.00	106.92
233	NASDAQ	OPI	Wed, May 5, 2010	108.20	108.80	105.60	107.56
232	NASDAQ	OPI	Tue, May 4, 2010	108.04	109.12	103.20	108.48
231	NASDAQ	OPI	Mon, May 3, 2010	108.88	110.20	107.96	108.84
230	NASDAQ	OPI	Fri, Apr 30, 2010	111.12	112.16	108.00	108.44
229	NASDAQ	OPI	Thu, Apr 29, 2010	106.80	111.52	106.36	111.44
228	NASDAQ	OPI	Wed, Apr 28, 2010	107.80	109.48	105.84	106.80
227	NASDAQ	OPI	Tue, Apr 27, 2010	108.04	109.36	107.28	107.80
226	NASDAQ	OPI	Mon, Apr 26, 2010	107.72	110.56	106.76	109.28
225	NASDAQ	OPI	Fri, Apr 23, 2010	107.00	108.00	106.48	107.80
224	NASDAQ	OPI	Thu, Apr 22, 2010	104.60	107.52	103.76	106.84
223	NASDAQ	OPI	Wed, Apr 21, 2010	106.12	106.40	105.04	105.20
222	NASDAQ	OPI	Tue, Apr 20, 2010	104.60	106.16	104.20	106.12
221	NASDAQ	OPI	Mon, Apr 19, 2010	104.00	105.72	103.48	104.40
220	NASDAQ	OPI	Fri, Apr 16, 2010	105.32	105.84	102.52	103.84
219	NASDAQ	OPI	Thu, Apr 15, 2010	106.48	107.12	105.00	105.28
218	NASDAQ	OPI	Wed, Apr 14, 2010	106.52	107.44	106.24	106.80
217	NASDAQ	OPI	Tue, Apr 13, 2010	106.44	106.44	105.36	105.92
216	NASDAQ	OPI	Mon, Apr 12, 2010	105.60	106.96	105.54	106.80
215	NASDAQ	OPI	Fri, Apr 9, 2010	104.36	105.36	104.36	105.28
214	NASDAQ	OPI	Thu, Apr 8, 2010	105.92	106.36	104.00	104.32
213	NASDAQ	OPI	Wed, Apr 7, 2010	106.40	109.08	105.28	106.12
212	NASDAQ	OPI	Tue, Apr 6, 2010	105.20	106.96	104.32	106.16
211	NASDAQ	OPI	Mon, Apr 5, 2010	103.20	105.97	103.14	105.60
210	NASDAQ	OPI	Thu, Apr 1, 2010	103.92	103.92	102.32	102.96
209	NASDAQ	OPI	Wed, Mar 31, 2010	101.80	104.04	101.32	104.04
208	NASDAQ	OPI	Tue, Mar 30, 2010	100.76	102.84	100.48	101.80
207	NASDAQ	OPI	Mon, Mar 29, 2010	101.32	101.32	99.40	100.84
206	NASDAQ	OPI	Fri, Mar 26, 2010	100.00	100.96	99.20	100.80
205	NASDAQ	OPI	Thu, Mar 25, 2010	96.80	101.68	96.00	99.84
204	NASDAQ	OPI	Wed, Mar 24, 2010	96.64	96.88	95.68	96.80
203	NASDAQ	OPI	Tue, Mar 23, 2010	95.96	96.76	95.60	96.64
202	NASDAQ	OPI	Mon, Mar 22, 2010	95.76	96.00	95.24	95.84
201	NASDAQ	OPI	Fri, Mar 19, 2010	96.24	96.44	95.52	96.04
200	NASDAQ	OPI	Thu, Mar 18, 2010	96.44	97.08	95.56	96.40
199	NASDAQ	OPI	Wed, Mar 17, 2010	96.00	97.44	95.56	96.88
198	NASDAQ	OPI	Tue, Mar 16, 2010	96.84	97.04	95.84	96.00
197	NASDAQ	OPI	Mon, Mar 15, 2010	97.20	97.28	96.32	97.00
196	NASDAQ	OPI	Fri, Mar 12, 2010	97.00	97.44	96.72	97.00
195	NASDAQ	OPI	Thu, Mar 11, 2010	96.20	97.20	95.56	96.96
194	NASDAQ	OPI	Wed, Mar 10, 2010	96.32	97.04	95.60	96.32
193	NASDAQ	OPI	Tue, Mar 9, 2010	95.24	96.76	95.24	95.96
192	NASDAQ	OPI	Mon, Mar 8, 2010	96.00	96.20	95.44	95.88
191	NASDAQ	OPI	Fri, Mar 5, 2010	95.80	96.48	95.19	95.96
190	NASDAQ	OPI	Thu, Mar 4, 2010	95.52	95.72	94.80	95.36
189	NASDAQ	OPI	Wed, Mar 3, 2010	96.20	96.20	94.80	95.16
188	NASDAQ	OPI	Tue, Mar 2, 2010	95.92	96.04	93.64	95.88
187	NASDAQ	OPI	Mon, Mar 1, 2010	94.48	96.16	93.72	96.08
186	NASDAQ	OPI	Fri, Feb 26, 2010	94.76	95.32	94.00	94.20
185	NASDAQ	OPI	Thu, Feb 25, 2010	93.60	95.12	93.20	94.40
184	NASDAQ	OPI	Wed, Feb 24, 2010	93.68	94.08	92.40	94.00
183	NASDAQ	OPI	Tue, Feb 23, 2010	94.00	94.12	92.96	93.20
182	NASDAQ	OPI	Mon, Feb 22, 2010	93.20	94.00	92.64	94.00
181	NASDAQ	OPI	Fri, Feb 19, 2010	93.76	94.32	92.04	92.52
180	NASDAQ	OPI	Thu, Feb 18, 2010	94.12	94.12	92.64	93.36
179	NASDAQ	OPI	Wed, Feb 17, 2010	92.88	94.00	92.64	93.64
178	NASDAQ	OPI	Tue, Feb 16, 2010	92.80	93.20	91.80	92.60
177	NASDAQ	OPI	Fri, Feb 12, 2010	92.64	92.64	90.00	92.60
176	NASDAQ	OPI	Thu, Feb 11, 2010	92.80	92.80	92.00	92.48
175	NASDAQ	OPI	Wed, Feb 10, 2010	92.88	93.08	91.92	92.16
174	NASDAQ	OPI	Tue, Feb 9, 2010	92.52	94.56	92.16	92.64
173	NASDAQ	OPI	Mon, Feb 8, 2010	92.88	95.20	92.04	92.08
172	NASDAQ	OPI	Fri, Feb 5, 2010	92.80	93.08	92.04	92.64
171	NASDAQ	OPI	Thu, Feb 4, 2010	92.32	93.32	91.72	92.12
170	NASDAQ	OPI	Wed, Feb 3, 2010	93.64	93.64	92.00	92.44
169	NASDAQ	OPI	Tue, Feb 2, 2010	93.36	94.16	92.08	93.12
168	NASDAQ	OPI	Mon, Feb 1, 2010	93.00	93.84	92.08	92.56
167	NASDAQ	OPI	Fri, Jan 29, 2010	94.56	95.00	92.52	92.84
166	NASDAQ	OPI	Thu, Jan 28, 2010	92.92	94.48	92.84	94.48
165	NASDAQ	OPI	Wed, Jan 27, 2010	94.32	95.00	92.72	93.00
164	NASDAQ	OPI	Tue, Jan 26, 2010	93.20	94.76	92.60	94.40
163	NASDAQ	OPI	Mon, Jan 25, 2010	91.60	94.60	91.00	92.96
162	NASDAQ	OPI	Fri, Jan 22, 2010	93.52	93.72	91.00	91.00
161	NASDAQ	OPI	Thu, Jan 21, 2010	94.36	94.60	93.00	93.52
160	NASDAQ	OPI	Wed, Jan 20, 2010	89.96	94.04	89.92	93.16
159	NASDAQ	OPI	Tue, Jan 19, 2010	90.28	91.88	88.92	89.28
158	NASDAQ	OPI	Fri, Jan 15, 2010	86.80	90.00	86.56	89.84
157	NASDAQ	OPI	Thu, Jan 14, 2010	91.84	92.00	88.12	88.12
156	NASDAQ	OPI	Wed, Jan 13, 2010	90.92	92.08	90.08	91.72
155	NASDAQ	OPI	Tue, Jan 12, 2010	91.40	91.76	88.80	89.68
154	NASDAQ	OPI	Mon, Jan 11, 2010	92.52	92.52	91.12	91.84
153	NASDAQ	OPI	Fri, Jan 8, 2010	91.08	92.00	90.85	91.92
152	NASDAQ	OPI	Thu, Jan 7, 2010	91.52	91.96	90.20	91.52
151	NASDAQ	OPI	Wed, Jan 6, 2010	91.20	91.96	91.04	91.32
150	NASDAQ	OPI	Tue, Jan 5, 2010	92.00	92.00	90.40	90.76
149	NASDAQ	OPI	Mon, Jan 4, 2010	92.68	92.68	91.64	91.88
148	NASDAQ	OPI	Thu, Dec 31, 2009	93.00	93.40	91.76	91.92
147	NASDAQ	OPI	Wed, Dec 30, 2009	92.04	92.82	92.04	92.80
146	NASDAQ	OPI	Tue, Dec 29, 2009	92.92	93.04	92.00	92.08
145	NASDAQ	OPI	Mon, Dec 28, 2009	93.88	93.88	92.56	93.16
144	NASDAQ	OPI	Thu, Dec 24, 2009	93.36	94.04	92.24	93.28
143	NASDAQ	OPI	Wed, Dec 23, 2009	93.92	94.48	92.00	92.76
142	NASDAQ	OPI	Tue, Dec 22, 2009	95.60	96.56	93.60	93.80
141	NASDAQ	OPI	Mon, Dec 21, 2009	96.00	98.08	94.32	94.80
140	NASDAQ	OPI	Fri, Dec 18, 2009	92.44	95.84	91.92	95.56
139	NASDAQ	OPI	Thu, Dec 17, 2009	92.44	93.00	91.76	92.08
138	NASDAQ	OPI	Wed, Dec 16, 2009	93.48	94.12	92.04	93.44
137	NASDAQ	OPI	Tue, Dec 15, 2009	93.00	94.24	92.88	93.20
136	NASDAQ	OPI	Mon, Dec 14, 2009	96.24	96.24	92.80	93.00
135	NASDAQ	OPI	Fri, Dec 11, 2009	95.92	96.80	94.76	95.36
134	NASDAQ	OPI	Thu, Dec 10, 2009	96.68	97.28	94.40	94.80
133	NASDAQ	OPI	Wed, Dec 9, 2009	96.72	97.56	95.12	95.80
132	NASDAQ	OPI	Tue, Dec 8, 2009	97.44	98.56	96.12	96.20
131	NASDAQ	OPI	Mon, Dec 7, 2009	98.32	98.32	97.08	97.68
130	NASDAQ	OPI	Fri, Dec 4, 2009	98.68	101.32	97.36	97.84
129	NASDAQ	OPI	Thu, Dec 3, 2009	100.08	100.48	95.72	96.00
128	NASDAQ	OPI	Wed, Dec 2, 2009	100.32	100.92	99.62	100.00
127	NASDAQ	OPI	Tue, Dec 1, 2009	101.28	102.00	99.40	100.52
126	NASDAQ	OPI	Mon, Nov 30, 2009	98.00	100.32	96.04	99.88
125	NASDAQ	OPI	Fri, Nov 27, 2009	96.16	97.92	96.16	96.88
124	NASDAQ	OPI	Wed, Nov 25, 2009	99.80	100.56	97.80	97.92
123	NASDAQ	OPI	Tue, Nov 24, 2009	99.64	99.80	98.60	98.96
122	NASDAQ	OPI	Mon, Nov 23, 2009	100.04	100.28	98.48	99.04
121	NASDAQ	OPI	Fri, Nov 20, 2009	97.24	99.68	96.04	98.96
120	NASDAQ	OPI	Thu, Nov 19, 2009	93.92	97.60	93.16	96.92
119	NASDAQ	OPI	Wed, Nov 18, 2009	92.40	94.48	92.20	94.44
118	NASDAQ	OPI	Tue, Nov 17, 2009	94.40	96.12	91.48	91.96
117	NASDAQ	OPI	Mon, Nov 16, 2009	94.00	94.92	92.76	94.00
116	NASDAQ	OPI	Fri, Nov 13, 2009	92.96	93.56	92.00	93.36
115	NASDAQ	OPI	Thu, Nov 12, 2009	95.24	95.38	92.60	92.92
114	NASDAQ	OPI	Wed, Nov 11, 2009	95.12	95.60	92.28	94.96
113	NASDAQ	OPI	Tue, Nov 10, 2009	96.00	96.24	92.32	94.68
112	NASDAQ	OPI	Mon, Nov 9, 2009	95.56	96.48	95.32	96.08
111	NASDAQ	OPI	Fri, Nov 6, 2009	97.44	99.28	94.00	94.88
110	NASDAQ	OPI	Thu, Nov 5, 2009	97.16	98.60	96.76	98.16
109	NASDAQ	OPI	Wed, Nov 4, 2009	96.40	97.68	95.48	96.52
108	NASDAQ	OPI	Tue, Nov 3, 2009	96.24	96.40	94.40	96.12
107	NASDAQ	OPI	Mon, Nov 2, 2009	93.76	95.84	92.36	95.48
106	NASDAQ	OPI	Fri, Oct 30, 2009	92.20	93.28	92.00	93.12
105	NASDAQ	OPI	Thu, Oct 29, 2009	93.12	93.36	92.00	92.12
104	NASDAQ	OPI	Wed, Oct 28, 2009	96.48	97.28	92.20	92.44
103	NASDAQ	OPI	Tue, Oct 27, 2009	94.92	95.88	94.08	95.44
102	NASDAQ	OPI	Mon, Oct 26, 2009	94.40	95.28	93.32	94.96
101	NASDAQ	OPI	Fri, Oct 23, 2009	93.24	94.40	92.00	94.24
100	NASDAQ	OPI	Thu, Oct 22, 2009	92.44	94.08	90.80	93.32
99	NASDAQ	OPI	Wed, Oct 21, 2009	93.88	94.27	92.04	92.84
98	NASDAQ	OPI	Tue, Oct 20, 2009	95.68	96.16	94.20	95.32
97	NASDAQ	OPI	Mon, Oct 19, 2009	94.28	95.96	94.20	95.08
96	NASDAQ	OPI	Fri, Oct 16, 2009	95.00	95.40	94.00	94.24
95	NASDAQ	OPI	Thu, Oct 15, 2009	94.88	95.80	94.72	95.32
94	NASDAQ	OPI	Wed, Oct 14, 2009	95.60	95.86	94.08	95.32
93	NASDAQ	OPI	Tue, Oct 13, 2009	95.00	95.60	92.12	95.04
92	NASDAQ	OPI	Mon, Oct 12, 2009	89.88	93.72	88.40	93.00
91	NASDAQ	OPI	Fri, Oct 9, 2009	88.80	89.76	87.16	88.52
90	NASDAQ	OPI	Thu, Oct 8, 2009	96.16	96.16	89.64	89.88
89	NASDAQ	OPI	Wed, Oct 7, 2009	100.60	100.60	94.00	95.00
88	NASDAQ	OPI	Tue, Oct 6, 2009	95.00	98.72	95.00	98.00
87	NASDAQ	OPI	Mon, Oct 5, 2009	95.52	96.24	94.16	95.00
86	NASDAQ	OPI	Fri, Oct 2, 2009	93.40	96.00	93.40	94.60
85	NASDAQ	OPI	Thu, Oct 1, 2009	94.76	98.72	93.04	94.28
84	NASDAQ	OPI	Wed, Sep 30, 2009	95.16	97.40	94.32	96.04
83	NASDAQ	OPI	Tue, Sep 29, 2009	94.88	95.93	93.68	95.44
82	NASDAQ	OPI	Mon, Sep 28, 2009	91.80	96.00	91.71	93.92
81	NASDAQ	OPI	Fri, Sep 25, 2009	94.96	94.96	90.40	91.48
80	NASDAQ	OPI	Thu, Sep 24, 2009	94.96	95.20	92.72	94.68
79	NASDAQ	OPI	Wed, Sep 23, 2009	92.20	95.44	92.00	94.24
78	NASDAQ	OPI	Tue, Sep 22, 2009	91.16	92.48	90.28	92.04
77	NASDAQ	OPI	Mon, Sep 21, 2009	93.96	95.52	90.84	91.20
76	NASDAQ	OPI	Fri, Sep 18, 2009	90.56	93.64	88.60	93.52
75	NASDAQ	OPI	Thu, Sep 17, 2009	88.40	90.64	87.52	90.64
74	NASDAQ	OPI	Wed, Sep 16, 2009	89.04	89.80	87.24	88.56
73	NASDAQ	OPI	Tue, Sep 15, 2009	91.40	91.40	87.72	89.36
72	NASDAQ	OPI	Mon, Sep 14, 2009	91.32	92.80	90.76	91.00
71	NASDAQ	OPI	Fri, Sep 11, 2009	89.48	92.36	85.24	91.20
70	NASDAQ	OPI	Thu, Sep 10, 2009	89.72	91.36	89.42	91.36
69	NASDAQ	OPI	Wed, Sep 9, 2009	90.60	91.00	89.52	89.96
68	NASDAQ	OPI	Tue, Sep 8, 2009	88.08	90.36	87.96	89.92
67	NASDAQ	OPI	Fri, Sep 4, 2009	87.12	87.92	85.72	87.48
66	NASDAQ	OPI	Thu, Sep 3, 2009	85.20	86.00	84.92	85.80
65	NASDAQ	OPI	Wed, Sep 2, 2009	85.48	85.48	84.80	85.04
64	NASDAQ	OPI	Tue, Sep 1, 2009	85.20	85.44	84.60	85.40
63	NASDAQ	OPI	Mon, Aug 31, 2009	86.40	86.48	84.48	85.32
62	NASDAQ	OPI	Fri, Aug 28, 2009	85.52	87.24	85.00	86.36
61	NASDAQ	OPI	Thu, Aug 27, 2009	86.40	86.63	85.20	85.24
60	NASDAQ	OPI	Wed, Aug 26, 2009	87.48	87.48	85.04	86.12
59	NASDAQ	OPI	Tue, Aug 25, 2009	84.28	87.80	84.20	86.40
58	NASDAQ	OPI	Mon, Aug 24, 2009	89.16	89.84	85.60	86.00
57	NASDAQ	OPI	Fri, Aug 21, 2009	83.60	88.00	82.92	87.96
56	NASDAQ	OPI	Thu, Aug 20, 2009	81.96	83.00	80.40	82.00
55	NASDAQ	OPI	Wed, Aug 19, 2009	80.36	80.80	79.88	80.40
54	NASDAQ	OPI	Tue, Aug 18, 2009	81.16	81.48	80.00	80.72
53	NASDAQ	OPI	Mon, Aug 17, 2009	82.16	82.52	80.00	81.04
52	NASDAQ	OPI	Fri, Aug 14, 2009	82.20	82.40	81.12	82.04
51	NASDAQ	OPI	Thu, Aug 13, 2009	81.16	82.40	81.04	82.20
50	NASDAQ	OPI	Wed, Aug 12, 2009	81.00	81.88	80.60	81.52
49	NASDAQ	OPI	Tue, Aug 11, 2009	81.24	83.00	80.60	82.04
48	NASDAQ	OPI	Mon, Aug 10, 2009	80.20	81.80	80.00	81.48
47	NASDAQ	OPI	Fri, Aug 7, 2009	80.52	80.52	79.80	80.41
46	NASDAQ	OPI	Thu, Aug 6, 2009	80.24	80.40	79.64	80.24
45	NASDAQ	OPI	Wed, Aug 5, 2009	79.32	80.28	78.96	80.28
44	NASDAQ	OPI	Tue, Aug 4, 2009	78.68	79.36	78.28	79.08
43	NASDAQ	OPI	Mon, Aug 3, 2009	78.88	79.00	77.76	78.40
42	NASDAQ	OPI	Fri, Jul 31, 2009	78.04	78.76	77.55	78.52
41	NASDAQ	OPI	Thu, Jul 30, 2009	78.20	79.32	77.04	78.40
40	NASDAQ	OPI	Wed, Jul 29, 2009	79.04	79.04	76.68	77.40
39	NASDAQ	OPI	Tue, Jul 28, 2009	77.60	80.40	77.32	78.80
38	NASDAQ	OPI	Mon, Jul 27, 2009	80.00	80.76	78.60	78.92
37	NASDAQ	OPI	Fri, Jul 24, 2009	77.44	80.84	77.28	80.40
36	NASDAQ	OPI	Thu, Jul 23, 2009	77.32	78.20	75.04	77.84
35	NASDAQ	OPI	Wed, Jul 22, 2009	78.80	79.00	76.20	77.60
34	NASDAQ	OPI	Tue, Jul 21, 2009	78.76	79.72	78.68	79.24
33	NASDAQ	OPI	Mon, Jul 20, 2009	78.00	79.32	78.00	78.76
32	NASDAQ	OPI	Fri, Jul 17, 2009	77.24	79.32	77.24	78.40
31	NASDAQ	OPI	Thu, Jul 16, 2009	76.24	77.00	76.04	76.88
30	NASDAQ	OPI	Wed, Jul 15, 2009	76.96	78.12	76.48	77.20
29	NASDAQ	OPI	Tue, Jul 14, 2009	77.12	77.56	76.28	77.00
28	NASDAQ	OPI	Mon, Jul 13, 2009	78.08	78.08	76.64	76.96
27	NASDAQ	OPI	Fri, Jul 10, 2009	77.92	78.08	77.00	78.08
26	NASDAQ	OPI	Thu, Jul 9, 2009	79.28	79.44	78.00	78.12
25	NASDAQ	OPI	Wed, Jul 8, 2009	79.00	80.00	78.88	79.00
24	NASDAQ	OPI	Tue, Jul 7, 2009	78.84	81.80	78.08	80.12
23	NASDAQ	OPI	Mon, Jul 6, 2009	79.64	80.00	78.00	78.84
22	NASDAQ	OPI	Thu, Jul 2, 2009	80.24	81.24	79.84	80.00
21	NASDAQ	OPI	Wed, Jul 1, 2009	82.00	82.00	80.80	81.72
20	NASDAQ	OPI	Tue, Jun 30, 2009	81.60	82.12	80.24	82.12
19	NASDAQ	OPI	Mon, Jun 29, 2009	81.16	81.96	79.80	81.60
18	NASDAQ	OPI	Fri, Jun 26, 2009	80.20	81.20	79.84	81.00
17	NASDAQ	OPI	Thu, Jun 25, 2009	80.00	80.20	79.88	80.16
16	NASDAQ	OPI	Wed, Jun 24, 2009	79.76	80.12	79.32	80.10
15	NASDAQ	OPI	Tue, Jun 23, 2009	79.92	80.40	79.20	79.52
14	NASDAQ	OPI	Mon, Jun 22, 2009	78.16	79.88	78.16	79.80
13	NASDAQ	OPI	Fri, Jun 19, 2009	78.36	79.76	77.44	78.68
12	NASDAQ	OPI	Thu, Jun 18, 2009	76.60	77.92	76.60	77.60
11	NASDAQ	OPI	Wed, Jun 17, 2009	75.60	77.48	75.32	77.20
10	NASDAQ	OPI	Tue, Jun 16, 2009	76.96	77.64	76.28	77.20
9	NASDAQ	OPI	Mon, Jun 15, 2009	75.80	76.36	74.00	75.80
8	NASDAQ	OPI	Fri, Jun 12, 2009	73.08	74.68	72.60	74.40
7	NASDAQ	OPI	Thu, Jun 11, 2009	74.56	75.72	73.12	75.20
6	NASDAQ	OPI	Wed, Jun 10, 2009	75.60	76.68	73.68	74.36
5	NASDAQ	OPI	Tue, Jun 9, 2009	76.72	76.92	71.04	75.28
4	NASDAQ	OPI	Mon, Jun 8, 2009	77.88	78.08	77.20	77.32
3	NASDAQ	OPI	Fri, Jun 5, 2009	76.24	78.44	76.24	78.00
2	NASDAQ	OPI	Thu, Jun 4, 2009	77.60	77.60	76.44	76.60
1	NASDAQ	OPI	Wed, Jun 3, 2009	77.60	78.60	76.48	77.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Office Properties Income Trust NASDAQ:OPI 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