Paramount Global NASDAQ:PARA Historical Prices

Below are the 4575 trading days of historical prices for PARA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4575	NASDAQ	PARA	Fri, Mar 8, 2024	10.90	11.03	10.79	10.92
4574	NASDAQ	PARA	Thu, Mar 7, 2024	10.53	10.99	10.52	10.80
4573	NASDAQ	PARA	Wed, Mar 6, 2024	10.27	10.63	10.21	10.50
4572	NASDAQ	PARA	Tue, Mar 5, 2024	10.25	10.39	10.16	10.21
4571	NASDAQ	PARA	Mon, Mar 4, 2024	10.85	10.90	10.20	10.30
4570	NASDAQ	PARA	Fri, Mar 1, 2024	11.05	11.07	10.81	10.95
4569	NASDAQ	PARA	Thu, Feb 29, 2024	11.38	11.98	11.00	11.04
4568	NASDAQ	PARA	Wed, Feb 28, 2024	11.08	11.37	10.93	11.06
4567	NASDAQ	PARA	Tue, Feb 27, 2024	11.12	11.34	10.90	11.25
4566	NASDAQ	PARA	Mon, Feb 26, 2024	11.20	11.39	11.02	11.09
4565	NASDAQ	PARA	Fri, Feb 23, 2024	11.35	11.51	10.99	11.21
4564	NASDAQ	PARA	Thu, Feb 22, 2024	11.92	11.94	11.69	11.71
4563	NASDAQ	PARA	Wed, Feb 21, 2024	11.83	11.89	11.70	11.80
4562	NASDAQ	PARA	Tue, Feb 20, 2024	11.94	12.16	11.84	11.95
4561	NASDAQ	PARA	Fri, Feb 16, 2024	12.46	12.54	12.00	12.00
4560	NASDAQ	PARA	Thu, Feb 15, 2024	12.66	13.12	12.35	12.59
4559	NASDAQ	PARA	Wed, Feb 14, 2024	13.16	13.24	12.98	13.19
4558	NASDAQ	PARA	Tue, Feb 13, 2024	13.10	13.15	12.77	13.00
4557	NASDAQ	PARA	Mon, Feb 12, 2024	12.95	13.61	12.88	13.41
4556	NASDAQ	PARA	Fri, Feb 9, 2024	13.06	13.17	12.84	12.90
4555	NASDAQ	PARA	Thu, Feb 8, 2024	13.00	13.13	12.66	13.01
4554	NASDAQ	PARA	Wed, Feb 7, 2024	13.90	13.91	12.80	12.85
4553	NASDAQ	PARA	Tue, Feb 6, 2024	14.00	14.17	13.93	13.99
4552	NASDAQ	PARA	Mon, Feb 5, 2024	14.35	14.38	13.89	14.02
4551	NASDAQ	PARA	Fri, Feb 2, 2024	14.52	14.55	14.26	14.43
4550	NASDAQ	PARA	Thu, Feb 1, 2024	14.90	15.00	14.43	14.68
4549	NASDAQ	PARA	Wed, Jan 31, 2024	15.66	15.70	14.57	14.59
4548	NASDAQ	PARA	Tue, Jan 30, 2024	13.55	13.91	13.49	13.68
4547	NASDAQ	PARA	Mon, Jan 29, 2024	13.75	13.84	13.46	13.75
4546	NASDAQ	PARA	Fri, Jan 26, 2024	13.98	14.01	13.73	13.80
4545	NASDAQ	PARA	Thu, Jan 25, 2024	13.96	14.53	13.49	13.96
4544	NASDAQ	PARA	Wed, Jan 24, 2024	13.82	13.83	13.08	13.36
4543	NASDAQ	PARA	Tue, Jan 23, 2024	13.90	13.98	13.65	13.68
4542	NASDAQ	PARA	Mon, Jan 22, 2024	13.43	14.05	13.41	13.75
4541	NASDAQ	PARA	Fri, Jan 19, 2024	13.05	13.46	12.86	13.40
4540	NASDAQ	PARA	Thu, Jan 18, 2024	13.14	13.19	12.91	13.11
4539	NASDAQ	PARA	Wed, Jan 17, 2024	13.08	13.20	12.84	13.00
4538	NASDAQ	PARA	Tue, Jan 16, 2024	13.19	13.51	13.12	13.23
4537	NASDAQ	PARA	Fri, Jan 12, 2024	13.31	13.67	13.24	13.33
4536	NASDAQ	PARA	Thu, Jan 11, 2024	13.88	13.90	13.16	13.35
4535	NASDAQ	PARA	Wed, Jan 10, 2024	14.13	14.56	13.92	14.12
4534	NASDAQ	PARA	Tue, Jan 9, 2024	14.53	14.56	14.19	14.23
4533	NASDAQ	PARA	Mon, Jan 8, 2024	14.56	14.96	14.48	14.69
4532	NASDAQ	PARA	Fri, Jan 5, 2024	14.39	15.04	14.31	14.65
4531	NASDAQ	PARA	Thu, Jan 4, 2024	14.19	14.53	14.01	14.49
4530	NASDAQ	PARA	Wed, Jan 3, 2024	14.13	14.32	13.78	14.19
4529	NASDAQ	PARA	Tue, Jan 2, 2024	14.69	14.75	14.34	14.40
4528	NASDAQ	PARA	Fri, Dec 29, 2023	15.00	15.15	14.75	14.79
4527	NASDAQ	PARA	Thu, Dec 28, 2023	14.98	15.38	14.90	15.15
4526	NASDAQ	PARA	Wed, Dec 27, 2023	14.98	15.00	14.72	14.99
4525	NASDAQ	PARA	Tue, Dec 26, 2023	15.00	15.15	14.89	15.02
4524	NASDAQ	PARA	Fri, Dec 22, 2023	15.11	15.30	14.95	15.00
4523	NASDAQ	PARA	Thu, Dec 21, 2023	15.21	15.50	14.79	15.07
4522	NASDAQ	PARA	Wed, Dec 20, 2023	16.01	16.28	15.17	15.50
4521	NASDAQ	PARA	Tue, Dec 19, 2023	15.55	15.93	15.40	15.82
4520	NASDAQ	PARA	Mon, Dec 18, 2023	16.07	16.30	15.45	15.51
4519	NASDAQ	PARA	Fri, Dec 15, 2023	16.59	16.63	15.98	16.27
4518	NASDAQ	PARA	Thu, Dec 14, 2023	16.16	16.83	16.16	16.71
4517	NASDAQ	PARA	Wed, Dec 13, 2023	15.06	15.88	14.67	15.73
4516	NASDAQ	PARA	Tue, Dec 12, 2023	16.22	16.28	15.23	15.27
4515	NASDAQ	PARA	Mon, Dec 11, 2023	17.39	17.50	16.12	16.24
4514	NASDAQ	PARA	Fri, Dec 8, 2023	15.75	17.26	15.72	16.85
4513	NASDAQ	PARA	Thu, Dec 7, 2023	15.25	15.34	14.96	15.03
4512	NASDAQ	PARA	Wed, Dec 6, 2023	15.56	15.76	15.19	15.22
4511	NASDAQ	PARA	Tue, Dec 5, 2023	15.81	15.87	15.36	15.51
4510	NASDAQ	PARA	Mon, Dec 4, 2023	15.74	16.01	15.49	15.95
4509	NASDAQ	PARA	Fri, Dec 1, 2023	14.80	15.81	14.42	15.78
4508	NASDAQ	PARA	Thu, Nov 30, 2023	14.45	14.49	14.23	14.37
4507	NASDAQ	PARA	Wed, Nov 29, 2023	14.07	14.45	13.99	14.41
4506	NASDAQ	PARA	Tue, Nov 28, 2023	14.15	14.21	13.80	13.91
4505	NASDAQ	PARA	Mon, Nov 27, 2023	14.04	14.21	13.86	14.15
4504	NASDAQ	PARA	Fri, Nov 24, 2023	14.20	14.30	14.11	14.21
4503	NASDAQ	PARA	Wed, Nov 22, 2023	14.20	14.24	14.05	14.16
4502	NASDAQ	PARA	Tue, Nov 21, 2023	13.75	14.12	13.63	14.06
4501	NASDAQ	PARA	Mon, Nov 20, 2023	13.43	14.26	13.24	13.93
4500	NASDAQ	PARA	Fri, Nov 17, 2023	12.90	13.29	12.80	13.19
4499	NASDAQ	PARA	Thu, Nov 16, 2023	13.15	13.30	12.44	12.76
4498	NASDAQ	PARA	Wed, Nov 15, 2023	12.55	13.24	12.55	13.17
4497	NASDAQ	PARA	Tue, Nov 14, 2023	12.55	13.23	12.46	12.52
4496	NASDAQ	PARA	Mon, Nov 13, 2023	12.04	12.25	11.91	12.00
4495	NASDAQ	PARA	Fri, Nov 10, 2023	12.18	12.23	11.88	12.10
4494	NASDAQ	PARA	Thu, Nov 9, 2023	12.17	12.37	11.81	12.13
4493	NASDAQ	PARA	Wed, Nov 8, 2023	12.23	12.29	11.56	11.82
4492	NASDAQ	PARA	Tue, Nov 7, 2023	12.62	12.95	12.50	12.84
4491	NASDAQ	PARA	Mon, Nov 6, 2023	13.09	13.42	12.44	12.69
4490	NASDAQ	PARA	Fri, Nov 3, 2023	12.95	13.81	12.85	13.76
4489	NASDAQ	PARA	Thu, Nov 2, 2023	11.07	11.94	11.04	11.92
4488	NASDAQ	PARA	Wed, Nov 1, 2023	10.72	10.81	10.51	10.80
4487	NASDAQ	PARA	Tue, Oct 31, 2023	11.06	11.13	10.82	10.88
4486	NASDAQ	PARA	Mon, Oct 30, 2023	10.76	11.11	10.74	11.00
4485	NASDAQ	PARA	Fri, Oct 27, 2023	10.90	11.00	10.64	10.70
4484	NASDAQ	PARA	Thu, Oct 26, 2023	10.95	11.06	10.63	10.90
4483	NASDAQ	PARA	Wed, Oct 25, 2023	11.09	11.27	10.89	10.94
4482	NASDAQ	PARA	Tue, Oct 24, 2023	11.27	11.53	11.10	11.15
4481	NASDAQ	PARA	Mon, Oct 23, 2023	11.39	11.50	11.07	11.19
4480	NASDAQ	PARA	Fri, Oct 20, 2023	11.70	11.91	11.48	11.50
4479	NASDAQ	PARA	Thu, Oct 19, 2023	12.28	12.30	11.76	11.78
4478	NASDAQ	PARA	Wed, Oct 18, 2023	12.34	12.40	12.16	12.19
4477	NASDAQ	PARA	Tue, Oct 17, 2023	12.13	12.61	12.13	12.46
4476	NASDAQ	PARA	Mon, Oct 16, 2023	11.96	12.33	11.79	12.26
4475	NASDAQ	PARA	Fri, Oct 13, 2023	11.73	12.01	11.71	11.90
4474	NASDAQ	PARA	Thu, Oct 12, 2023	12.10	12.13	11.60	11.73
4473	NASDAQ	PARA	Wed, Oct 11, 2023	12.45	12.62	12.05	12.14
4472	NASDAQ	PARA	Tue, Oct 10, 2023	11.91	12.49	11.91	12.43
4471	NASDAQ	PARA	Mon, Oct 9, 2023	11.61	11.98	11.39	11.96
4470	NASDAQ	PARA	Fri, Oct 6, 2023	11.56	11.99	11.39	11.82
4469	NASDAQ	PARA	Thu, Oct 5, 2023	11.77	11.89	11.48	11.67
4468	NASDAQ	PARA	Wed, Oct 4, 2023	12.10	12.11	11.69	11.83
4467	NASDAQ	PARA	Tue, Oct 3, 2023	12.44	12.65	11.98	11.99
4466	NASDAQ	PARA	Mon, Oct 2, 2023	12.79	12.89	12.43	12.59
4465	NASDAQ	PARA	Fri, Sep 29, 2023	12.88	13.12	12.77	12.90
4464	NASDAQ	PARA	Thu, Sep 28, 2023	12.75	12.95	12.66	12.82
4463	NASDAQ	PARA	Wed, Sep 27, 2023	12.53	12.91	12.48	12.78
4462	NASDAQ	PARA	Tue, Sep 26, 2023	12.47	12.77	12.43	12.46
4461	NASDAQ	PARA	Mon, Sep 25, 2023	12.73	12.73	12.21	12.66
4460	NASDAQ	PARA	Fri, Sep 22, 2023	13.39	13.62	12.56	12.64
4459	NASDAQ	PARA	Thu, Sep 21, 2023	13.33	13.66	13.28	13.30
4458	NASDAQ	PARA	Wed, Sep 20, 2023	13.70	13.71	13.22	13.24
4457	NASDAQ	PARA	Tue, Sep 19, 2023	13.56	13.72	13.51	13.60
4456	NASDAQ	PARA	Mon, Sep 18, 2023	13.99	14.03	13.47	13.60
4455	NASDAQ	PARA	Fri, Sep 15, 2023	13.79	14.57	13.73	14.06
4454	NASDAQ	PARA	Thu, Sep 14, 2023	13.56	13.89	13.53	13.79
4453	NASDAQ	PARA	Wed, Sep 13, 2023	13.64	13.75	13.23	13.37
4452	NASDAQ	PARA	Tue, Sep 12, 2023	13.62	13.80	13.36	13.51
4451	NASDAQ	PARA	Mon, Sep 11, 2023	13.60	13.60	13.60	13.60
4450	NASDAQ	PARA	Fri, Sep 8, 2023	13.02	13.72	13.02	13.66
4449	NASDAQ	PARA	Thu, Sep 7, 2023	13.26	13.29	12.84	13.02
4448	NASDAQ	PARA	Wed, Sep 6, 2023	13.53	13.58	13.30	13.40
4447	NASDAQ	PARA	Tue, Sep 5, 2023	13.60	14.05	13.48	13.65
4446	NASDAQ	PARA	Fri, Sep 1, 2023	14.70	14.73	13.62	13.65
4445	NASDAQ	PARA	Thu, Aug 31, 2023	15.13	15.33	15.05	15.09
4444	NASDAQ	PARA	Wed, Aug 30, 2023	15.08	15.29	14.84	15.10
4443	NASDAQ	PARA	Tue, Aug 29, 2023	14.81	14.98	14.67	14.96
4442	NASDAQ	PARA	Mon, Aug 28, 2023	14.56	14.82	14.51	14.74
4441	NASDAQ	PARA	Fri, Aug 25, 2023	14.74	14.90	14.42	14.44
4440	NASDAQ	PARA	Thu, Aug 24, 2023	14.89	15.05	14.63	14.73
4439	NASDAQ	PARA	Wed, Aug 23, 2023	14.51	15.02	14.41	15.00
4438	NASDAQ	PARA	Tue, Aug 22, 2023	14.64	14.76	14.49	14.54
4437	NASDAQ	PARA	Mon, Aug 21, 2023	14.78	14.81	14.50	14.64
4436	NASDAQ	PARA	Fri, Aug 18, 2023	14.48	14.83	14.43	14.81
4435	NASDAQ	PARA	Thu, Aug 17, 2023	14.82	15.02	14.53	14.55
4434	NASDAQ	PARA	Wed, Aug 16, 2023	15.28	15.39	14.91	14.99
4433	NASDAQ	PARA	Tue, Aug 15, 2023	14.76	15.48	14.62	15.37
4432	NASDAQ	PARA	Mon, Aug 14, 2023	15.04	15.18	14.61	14.93
4431	NASDAQ	PARA	Fri, Aug 11, 2023	15.33	15.43	15.13	15.27
4430	NASDAQ	PARA	Thu, Aug 10, 2023	15.70	15.98	15.41	15.47
4429	NASDAQ	PARA	Wed, Aug 9, 2023	16.30	16.45	15.59	15.62
4428	NASDAQ	PARA	Tue, Aug 8, 2023	16.36	16.52	15.37	16.35
4427	NASDAQ	PARA	Mon, Aug 7, 2023	15.72	16.25	15.70	16.09
4426	NASDAQ	PARA	Fri, Aug 4, 2023	15.20	15.90	15.17	15.63
4425	NASDAQ	PARA	Thu, Aug 3, 2023	15.43	15.45	14.85	15.09
4424	NASDAQ	PARA	Wed, Aug 2, 2023	15.85	16.04	15.53	15.55
4423	NASDAQ	PARA	Tue, Aug 1, 2023	16.05	16.15	15.80	16.06
4422	NASDAQ	PARA	Mon, Jul 31, 2023	15.48	16.24	15.42	16.03
4421	NASDAQ	PARA	Fri, Jul 28, 2023	15.35	15.48	15.21	15.33
4420	NASDAQ	PARA	Thu, Jul 27, 2023	15.65	15.68	14.98	15.04
4419	NASDAQ	PARA	Wed, Jul 26, 2023	15.15	15.49	15.14	15.49
4418	NASDAQ	PARA	Tue, Jul 25, 2023	15.50	15.58	15.10	15.10
4417	NASDAQ	PARA	Mon, Jul 24, 2023	15.57	15.75	15.37	15.48
4416	NASDAQ	PARA	Fri, Jul 21, 2023	15.94	16.00	15.40	15.52
4415	NASDAQ	PARA	Thu, Jul 20, 2023	15.84	16.11	15.69	15.90
4414	NASDAQ	PARA	Wed, Jul 19, 2023	15.56	16.50	15.56	16.04
4413	NASDAQ	PARA	Tue, Jul 18, 2023	15.33	15.95	15.21	15.52
4412	NASDAQ	PARA	Mon, Jul 17, 2023	15.70	15.72	15.19	15.36
4411	NASDAQ	PARA	Fri, Jul 14, 2023	16.72	16.77	15.86	15.96
4410	NASDAQ	PARA	Thu, Jul 13, 2023	16.62	16.95	16.36	16.82
4409	NASDAQ	PARA	Wed, Jul 12, 2023	17.08	17.19	16.51	16.54
4408	NASDAQ	PARA	Tue, Jul 11, 2023	16.32	17.02	16.28	16.83
4407	NASDAQ	PARA	Mon, Jul 10, 2023	16.25	16.65	16.14	16.24
4406	NASDAQ	PARA	Fri, Jul 7, 2023	16.02	16.70	15.80	16.29
4405	NASDAQ	PARA	Thu, Jul 6, 2023	15.86	16.51	15.81	16.47
4404	NASDAQ	PARA	Wed, Jul 5, 2023	16.00	16.37	15.64	16.15
4403	NASDAQ	PARA	Mon, Jul 3, 2023	15.91	16.34	15.89	16.32
4402	NASDAQ	PARA	Fri, Jun 30, 2023	16.11	16.19	15.89	15.91
4401	NASDAQ	PARA	Thu, Jun 29, 2023	15.67	16.19	15.62	15.99
4400	NASDAQ	PARA	Wed, Jun 28, 2023	15.70	15.75	15.51	15.74
4399	NASDAQ	PARA	Tue, Jun 27, 2023	15.57	16.05	15.33	15.88
4398	NASDAQ	PARA	Mon, Jun 26, 2023	15.41	15.73	15.29	15.57
4397	NASDAQ	PARA	Fri, Jun 23, 2023	15.35	15.67	15.33	15.36
4396	NASDAQ	PARA	Thu, Jun 22, 2023	15.73	15.75	15.36	15.55
4395	NASDAQ	PARA	Wed, Jun 21, 2023	15.55	16.35	15.50	15.74
4394	NASDAQ	PARA	Tue, Jun 20, 2023	16.11	16.20	15.65	15.67
4393	NASDAQ	PARA	Fri, Jun 16, 2023	16.64	16.64	16.14	16.28
4392	NASDAQ	PARA	Thu, Jun 15, 2023	16.44	16.82	16.20	16.53
4391	NASDAQ	PARA	Wed, Jun 14, 2023	16.64	17.14	16.39	16.60
4390	NASDAQ	PARA	Tue, Jun 13, 2023	16.61	16.89	16.56	16.62
4389	NASDAQ	PARA	Mon, Jun 12, 2023	16.28	16.90	16.21	16.51
4388	NASDAQ	PARA	Fri, Jun 9, 2023	16.52	16.61	15.92	16.10
4387	NASDAQ	PARA	Thu, Jun 8, 2023	16.40	16.82	16.00	16.58
4386	NASDAQ	PARA	Wed, Jun 7, 2023	15.83	17.19	15.76	16.40
4385	NASDAQ	PARA	Tue, Jun 6, 2023	15.04	16.07	15.00	15.79
4384	NASDAQ	PARA	Mon, Jun 5, 2023	15.29	15.54	15.00	15.13
4383	NASDAQ	PARA	Fri, Jun 2, 2023	15.65	15.90	15.38	15.40
4382	NASDAQ	PARA	Thu, Jun 1, 2023	15.35	15.68	14.93	15.39
4381	NASDAQ	PARA	Wed, May 31, 2023	15.77	15.77	15.20	15.21
4380	NASDAQ	PARA	Tue, May 30, 2023	15.16	15.92	15.08	15.86
4379	NASDAQ	PARA	Fri, May 26, 2023	15.13	15.18	14.60	14.91
4378	NASDAQ	PARA	Thu, May 25, 2023	14.46	14.54	13.80	14.08
4377	NASDAQ	PARA	Wed, May 24, 2023	14.69	14.81	14.34	14.64
4376	NASDAQ	PARA	Tue, May 23, 2023	15.04	15.54	14.89	14.92
4375	NASDAQ	PARA	Mon, May 22, 2023	15.19	15.22	14.76	14.99
4374	NASDAQ	PARA	Fri, May 19, 2023	15.69	15.73	15.13	15.17
4373	NASDAQ	PARA	Thu, May 18, 2023	15.66	16.12	15.45	15.71
4372	NASDAQ	PARA	Wed, May 17, 2023	15.06	15.69	14.88	15.57
4371	NASDAQ	PARA	Tue, May 16, 2023	15.72	15.72	14.93	14.95
4370	NASDAQ	PARA	Mon, May 15, 2023	15.20	15.81	15.00	15.81
4369	NASDAQ	PARA	Fri, May 12, 2023	15.35	15.50	14.92	15.02
4368	NASDAQ	PARA	Thu, May 11, 2023	15.60	15.67	15.16	15.37
4367	NASDAQ	PARA	Wed, May 10, 2023	16.60	16.64	15.56	15.85
4366	NASDAQ	PARA	Tue, May 9, 2023	16.80	17.10	16.49	16.53
4365	NASDAQ	PARA	Mon, May 8, 2023	16.97	17.10	16.29	16.99
4364	NASDAQ	PARA	Fri, May 5, 2023	16.98	17.35	15.78	16.86
4363	NASDAQ	PARA	Thu, May 4, 2023	18.91	19.04	16.39	16.40
4362	NASDAQ	PARA	Wed, May 3, 2023	22.97	23.46	22.78	22.89
4361	NASDAQ	PARA	Tue, May 2, 2023	23.17	23.25	22.70	22.99
4360	NASDAQ	PARA	Mon, May 1, 2023	23.35	24.00	23.25	23.44
4359	NASDAQ	PARA	Fri, Apr 28, 2023	22.99	23.60	22.64	23.33
4358	NASDAQ	PARA	Thu, Apr 27, 2023	21.99	23.19	21.84	23.08
4357	NASDAQ	PARA	Wed, Apr 26, 2023	22.09	22.27	21.62	21.65
4356	NASDAQ	PARA	Tue, Apr 25, 2023	22.33	22.45	21.87	21.97
4355	NASDAQ	PARA	Mon, Apr 24, 2023	22.57	22.82	22.18	22.58
4354	NASDAQ	PARA	Fri, Apr 21, 2023	22.15	22.57	21.87	22.53
4353	NASDAQ	PARA	Thu, Apr 20, 2023	22.13	22.47	22.00	22.15
4352	NASDAQ	PARA	Wed, Apr 19, 2023	21.55	22.78	21.36	22.56
4351	NASDAQ	PARA	Tue, Apr 18, 2023	22.11	22.22	21.65	21.82
4350	NASDAQ	PARA	Mon, Apr 17, 2023	21.70	22.19	21.58	22.08
4349	NASDAQ	PARA	Fri, Apr 14, 2023	22.11	22.22	21.25	21.58
4348	NASDAQ	PARA	Thu, Apr 13, 2023	22.08	22.44	21.96	22.14
4347	NASDAQ	PARA	Wed, Apr 12, 2023	23.21	23.32	22.09	22.13
4346	NASDAQ	PARA	Tue, Apr 11, 2023	22.45	23.47	22.41	22.88
4345	NASDAQ	PARA	Mon, Apr 10, 2023	21.50	22.39	21.40	22.30
4344	NASDAQ	PARA	Thu, Apr 6, 2023	20.96	21.77	20.72	21.66
4343	NASDAQ	PARA	Wed, Apr 5, 2023	21.32	21.40	20.90	21.00
4342	NASDAQ	PARA	Tue, Apr 4, 2023	21.84	21.96	21.41	21.61
4341	NASDAQ	PARA	Mon, Apr 3, 2023	22.37	22.44	21.59	21.79
4340	NASDAQ	PARA	Fri, Mar 31, 2023	21.84	22.35	21.75	22.31
4339	NASDAQ	PARA	Thu, Mar 30, 2023	21.70	21.83	21.54	21.71
4338	NASDAQ	PARA	Wed, Mar 29, 2023	21.77	21.81	21.09	21.51
4337	NASDAQ	PARA	Tue, Mar 28, 2023	22.37	22.74	21.29	21.41
4336	NASDAQ	PARA	Mon, Mar 27, 2023	20.53	20.98	20.38	20.76
4335	NASDAQ	PARA	Fri, Mar 24, 2023	20.47	20.54	19.75	20.23
4334	NASDAQ	PARA	Thu, Mar 23, 2023	21.03	21.44	20.49	20.74
4333	NASDAQ	PARA	Wed, Mar 22, 2023	21.23	21.57	20.68	20.69
4332	NASDAQ	PARA	Tue, Mar 21, 2023	20.46	21.31	20.37	21.25
4331	NASDAQ	PARA	Mon, Mar 20, 2023	19.72	20.17	19.65	20.00
4330	NASDAQ	PARA	Fri, Mar 17, 2023	19.62	19.86	19.46	19.70
4329	NASDAQ	PARA	Thu, Mar 16, 2023	19.60	20.09	19.39	19.97
4328	NASDAQ	PARA	Wed, Mar 15, 2023	19.20	19.83	18.89	19.80
4327	NASDAQ	PARA	Tue, Mar 14, 2023	19.95	20.27	19.35	19.65
4326	NASDAQ	PARA	Mon, Mar 13, 2023	19.54	20.03	19.17	19.40
4325	NASDAQ	PARA	Fri, Mar 10, 2023	20.67	20.74	19.65	19.89
4324	NASDAQ	PARA	Thu, Mar 9, 2023	21.82	21.96	20.79	20.86
4323	NASDAQ	PARA	Wed, Mar 8, 2023	21.56	21.92	21.25	21.87
4322	NASDAQ	PARA	Tue, Mar 7, 2023	22.17	22.30	21.39	21.48
4321	NASDAQ	PARA	Mon, Mar 6, 2023	22.85	22.94	22.02	22.04
4320	NASDAQ	PARA	Fri, Mar 3, 2023	22.47	22.67	22.34	22.59
4319	NASDAQ	PARA	Thu, Mar 2, 2023	21.53	22.37	21.48	22.35
4318	NASDAQ	PARA	Wed, Mar 1, 2023	21.41	21.81	21.05	21.72
4317	NASDAQ	PARA	Tue, Feb 28, 2023	22.19	22.19	21.21	21.42
4316	NASDAQ	PARA	Mon, Feb 27, 2023	22.44	22.70	21.94	22.09
4315	NASDAQ	PARA	Fri, Feb 24, 2023	22.65	22.84	21.80	22.30
4314	NASDAQ	PARA	Thu, Feb 23, 2023	23.37	23.70	22.82	23.44
4313	NASDAQ	PARA	Wed, Feb 22, 2023	22.90	23.57	22.88	23.30
4312	NASDAQ	PARA	Tue, Feb 21, 2023	23.13	23.48	22.81	22.93
4311	NASDAQ	PARA	Fri, Feb 17, 2023	23.53	24.09	23.35	23.69
4310	NASDAQ	PARA	Thu, Feb 16, 2023	22.50	24.41	22.32	23.50
4309	NASDAQ	PARA	Wed, Feb 15, 2023	22.95	24.66	22.66	24.54
4308	NASDAQ	PARA	Tue, Feb 14, 2023	22.20	22.50	21.72	22.45
4307	NASDAQ	PARA	Mon, Feb 13, 2023	21.56	22.32	21.19	22.31
4306	NASDAQ	PARA	Fri, Feb 10, 2023	21.50	21.97	21.41	21.59
4305	NASDAQ	PARA	Thu, Feb 9, 2023	22.84	22.92	21.66	21.79
4304	NASDAQ	PARA	Wed, Feb 8, 2023	23.33	23.39	22.38	22.42
4303	NASDAQ	PARA	Tue, Feb 7, 2023	23.90	23.99	22.84	23.35
4302	NASDAQ	PARA	Mon, Feb 6, 2023	24.33	24.44	23.87	24.06
4301	NASDAQ	PARA	Fri, Feb 3, 2023	24.59	25.17	24.41	24.60
4300	NASDAQ	PARA	Thu, Feb 2, 2023	24.90	25.93	24.82	25.25
4299	NASDAQ	PARA	Wed, Feb 1, 2023	23.10	24.64	22.95	24.40
4298	NASDAQ	PARA	Tue, Jan 31, 2023	22.18	23.20	21.78	23.16
4297	NASDAQ	PARA	Mon, Jan 30, 2023	22.80	23.16	22.60	22.61
4296	NASDAQ	PARA	Fri, Jan 27, 2023	22.35	23.29	22.20	23.07
4295	NASDAQ	PARA	Thu, Jan 26, 2023	22.13	22.72	21.89	22.41
4294	NASDAQ	PARA	Wed, Jan 25, 2023	20.54	22.04	20.40	21.93
4293	NASDAQ	PARA	Tue, Jan 24, 2023	21.06	21.26	20.82	20.83
4292	NASDAQ	PARA	Mon, Jan 23, 2023	20.37	21.28	20.35	21.16
4291	NASDAQ	PARA	Fri, Jan 20, 2023	19.66	20.38	19.36	20.30
4290	NASDAQ	PARA	Thu, Jan 19, 2023	19.61	19.70	19.17	19.57
4289	NASDAQ	PARA	Wed, Jan 18, 2023	20.70	20.97	20.01	20.02
4288	NASDAQ	PARA	Tue, Jan 17, 2023	20.05	20.86	19.87	20.64
4287	NASDAQ	PARA	Fri, Jan 13, 2023	19.98	20.08	19.71	20.06
4286	NASDAQ	PARA	Thu, Jan 12, 2023	20.20	20.49	19.83	20.23
4285	NASDAQ	PARA	Wed, Jan 11, 2023	20.04	20.11	19.48	20.00
4284	NASDAQ	PARA	Tue, Jan 10, 2023	19.42	19.96	19.31	19.89
4283	NASDAQ	PARA	Mon, Jan 9, 2023	19.17	19.65	18.91	19.55
4282	NASDAQ	PARA	Fri, Jan 6, 2023	18.80	19.08	18.28	19.03
4281	NASDAQ	PARA	Thu, Jan 5, 2023	18.30	18.77	17.92	18.66
4280	NASDAQ	PARA	Wed, Jan 4, 2023	17.40	18.55	17.14	18.50
4279	NASDAQ	PARA	Tue, Jan 3, 2023	17.39	17.70	16.87	17.07
4278	NASDAQ	PARA	Fri, Dec 30, 2022	16.51	16.91	16.42	16.88
4277	NASDAQ	PARA	Thu, Dec 29, 2022	16.35	16.96	16.28	16.77
4276	NASDAQ	PARA	Wed, Dec 28, 2022	16.36	16.62	16.08	16.11
4275	NASDAQ	PARA	Tue, Dec 27, 2022	16.46	16.72	16.07	16.52
4274	NASDAQ	PARA	Fri, Dec 23, 2022	16.61	16.98	16.43	16.66
4273	NASDAQ	PARA	Thu, Dec 22, 2022	16.68	16.98	16.29	16.94
4272	NASDAQ	PARA	Wed, Dec 21, 2022	17.06	17.34	16.81	16.88
4271	NASDAQ	PARA	Tue, Dec 20, 2022	16.84	17.13	16.48	16.88
4270	NASDAQ	PARA	Mon, Dec 19, 2022	17.25	17.31	16.75	16.92
4269	NASDAQ	PARA	Fri, Dec 16, 2022	17.64	17.74	16.99	17.31
4268	NASDAQ	PARA	Thu, Dec 15, 2022	18.99	19.12	17.63	17.66
4267	NASDAQ	PARA	Wed, Dec 14, 2022	19.23	19.90	19.09	19.36
4266	NASDAQ	PARA	Tue, Dec 13, 2022	20.36	20.92	19.39	19.67
4265	NASDAQ	PARA	Mon, Dec 12, 2022	18.89	20.04	18.70	19.67
4264	NASDAQ	PARA	Fri, Dec 9, 2022	18.18	19.31	18.02	19.02
4263	NASDAQ	PARA	Thu, Dec 8, 2022	18.08	18.35	17.80	18.10
4262	NASDAQ	PARA	Wed, Dec 7, 2022	18.00	18.33	17.49	18.01
4261	NASDAQ	PARA	Tue, Dec 6, 2022	19.46	19.76	17.60	18.15
4260	NASDAQ	PARA	Mon, Dec 5, 2022	20.35	20.37	19.33	19.51
4259	NASDAQ	PARA	Fri, Dec 2, 2022	19.97	20.49	19.72	20.38
4258	NASDAQ	PARA	Thu, Dec 1, 2022	20.01	20.45	19.65	20.17
4257	NASDAQ	PARA	Wed, Nov 30, 2022	19.75	20.12	19.18	20.08
4256	NASDAQ	PARA	Tue, Nov 29, 2022	19.38	19.87	19.28	19.75
4255	NASDAQ	PARA	Mon, Nov 28, 2022	19.68	19.83	19.10	19.24
4254	NASDAQ	PARA	Fri, Nov 25, 2022	19.60	20.05	19.54	19.91
4253	NASDAQ	PARA	Wed, Nov 23, 2022	19.11	19.81	19.11	19.66
4252	NASDAQ	PARA	Tue, Nov 22, 2022	18.58	19.19	18.42	19.14
4251	NASDAQ	PARA	Mon, Nov 21, 2022	18.66	18.85	18.23	18.52
4250	NASDAQ	PARA	Fri, Nov 18, 2022	18.77	19.01	18.47	18.66
4249	NASDAQ	PARA	Thu, Nov 17, 2022	17.80	18.45	17.26	18.41
4248	NASDAQ	PARA	Wed, Nov 16, 2022	19.29	19.29	17.85	18.14
4247	NASDAQ	PARA	Tue, Nov 15, 2022	19.81	20.50	19.17	19.44
4246	NASDAQ	PARA	Mon, Nov 14, 2022	18.57	19.11	18.45	18.49
4245	NASDAQ	PARA	Fri, Nov 11, 2022	16.65	19.30	16.45	18.81
4244	NASDAQ	PARA	Thu, Nov 10, 2022	16.28	17.16	16.00	16.57
4243	NASDAQ	PARA	Wed, Nov 9, 2022	16.18	16.29	15.51	15.53
4242	NASDAQ	PARA	Tue, Nov 8, 2022	16.40	17.30	16.30	16.58
4241	NASDAQ	PARA	Mon, Nov 7, 2022	15.77	16.40	15.54	16.37
4240	NASDAQ	PARA	Fri, Nov 4, 2022	16.48	16.54	15.29	15.57
4239	NASDAQ	PARA	Thu, Nov 3, 2022	16.80	16.82	15.72	16.21
4238	NASDAQ	PARA	Wed, Nov 2, 2022	16.98	17.89	16.76	16.79
4237	NASDAQ	PARA	Tue, Nov 1, 2022	18.69	19.60	18.69	19.17
4236	NASDAQ	PARA	Mon, Oct 31, 2022	18.44	18.70	17.91	18.32
4235	NASDAQ	PARA	Fri, Oct 28, 2022	18.52	19.05	18.39	19.02
4234	NASDAQ	PARA	Thu, Oct 27, 2022	19.28	19.39	18.36	18.40
4233	NASDAQ	PARA	Wed, Oct 26, 2022	19.61	20.08	19.30	19.34
4232	NASDAQ	PARA	Tue, Oct 25, 2022	19.13	19.73	19.13	19.67
4231	NASDAQ	PARA	Mon, Oct 24, 2022	19.20	19.36	18.80	19.09
4230	NASDAQ	PARA	Fri, Oct 21, 2022	19.08	19.38	18.80	19.22
4229	NASDAQ	PARA	Thu, Oct 20, 2022	19.03	19.58	18.98	19.11
4228	NASDAQ	PARA	Wed, Oct 19, 2022	19.87	20.09	19.01	19.08
4227	NASDAQ	PARA	Tue, Oct 18, 2022	19.74	19.85	19.41	19.59
4226	NASDAQ	PARA	Mon, Oct 17, 2022	19.16	19.63	18.95	19.29
4225	NASDAQ	PARA	Fri, Oct 14, 2022	19.38	19.44	18.73	18.77
4224	NASDAQ	PARA	Thu, Oct 13, 2022	18.30	19.26	17.98	19.15
4223	NASDAQ	PARA	Wed, Oct 12, 2022	18.12	18.66	17.93	18.54
4222	NASDAQ	PARA	Tue, Oct 11, 2022	18.40	18.69	18.00	18.24
4221	NASDAQ	PARA	Mon, Oct 10, 2022	18.75	18.92	18.40	18.56
4220	NASDAQ	PARA	Fri, Oct 7, 2022	18.90	19.13	18.49	18.65
4219	NASDAQ	PARA	Thu, Oct 6, 2022	19.55	19.70	18.90	19.13
4218	NASDAQ	PARA	Wed, Oct 5, 2022	19.67	19.71	18.91	19.57
4217	NASDAQ	PARA	Tue, Oct 4, 2022	19.64	20.08	19.41	20.07
4216	NASDAQ	PARA	Mon, Oct 3, 2022	19.37	19.77	18.92	19.62
4215	NASDAQ	PARA	Fri, Sep 30, 2022	18.96	19.74	18.95	19.04
4214	NASDAQ	PARA	Thu, Sep 29, 2022	19.57	19.69	18.80	18.95
4213	NASDAQ	PARA	Wed, Sep 28, 2022	19.36	19.97	19.26	19.83
4212	NASDAQ	PARA	Tue, Sep 27, 2022	20.02	20.36	19.27	19.40
4211	NASDAQ	PARA	Mon, Sep 26, 2022	20.04	20.45	19.64	19.66
4210	NASDAQ	PARA	Fri, Sep 23, 2022	20.26	20.50	19.87	20.17
4209	NASDAQ	PARA	Thu, Sep 22, 2022	21.51	21.69	20.85	20.87
4208	NASDAQ	PARA	Wed, Sep 21, 2022	22.66	22.70	21.39	21.40
4207	NASDAQ	PARA	Tue, Sep 20, 2022	22.86	23.01	22.44	22.61
4206	NASDAQ	PARA	Mon, Sep 19, 2022	22.75	23.14	22.54	23.10
4205	NASDAQ	PARA	Fri, Sep 16, 2022	22.94	23.27	22.42	22.73
4204	NASDAQ	PARA	Thu, Sep 15, 2022	21.85	23.40	21.85	23.05
4203	NASDAQ	PARA	Wed, Sep 14, 2022	22.36	22.37	21.32	21.92
4202	NASDAQ	PARA	Tue, Sep 13, 2022	23.39	23.57	22.45	22.53
4201	NASDAQ	PARA	Mon, Sep 12, 2022	23.93	24.33	23.88	24.26
4200	NASDAQ	PARA	Fri, Sep 9, 2022	22.94	23.68	22.78	23.66
4199	NASDAQ	PARA	Thu, Sep 8, 2022	22.70	22.90	22.34	22.71
4198	NASDAQ	PARA	Wed, Sep 7, 2022	22.66	23.19	22.61	22.96
4197	NASDAQ	PARA	Tue, Sep 6, 2022	23.14	23.20	22.18	22.90
4196	NASDAQ	PARA	Fri, Sep 2, 2022	23.74	23.79	22.94	23.12
4195	NASDAQ	PARA	Thu, Sep 1, 2022	23.30	23.49	22.93	23.46
4194	NASDAQ	PARA	Wed, Aug 31, 2022	24.14	24.25	23.37	23.39
4193	NASDAQ	PARA	Tue, Aug 30, 2022	24.53	24.63	23.16	24.06
4192	NASDAQ	PARA	Mon, Aug 29, 2022	24.71	24.95	24.32	24.34
4191	NASDAQ	PARA	Fri, Aug 26, 2022	25.88	26.14	24.90	24.90
4190	NASDAQ	PARA	Thu, Aug 25, 2022	25.07	25.95	25.06	25.94
4189	NASDAQ	PARA	Wed, Aug 24, 2022	24.50	25.28	24.41	25.01
4188	NASDAQ	PARA	Tue, Aug 23, 2022	24.63	24.89	24.41	24.50
4187	NASDAQ	PARA	Mon, Aug 22, 2022	25.53	25.55	24.52	24.56
4186	NASDAQ	PARA	Fri, Aug 19, 2022	25.67	26.19	25.49	25.90
4185	NASDAQ	PARA	Thu, Aug 18, 2022	26.46	26.56	25.63	25.97
4184	NASDAQ	PARA	Wed, Aug 17, 2022	26.90	27.00	26.24	26.30
4183	NASDAQ	PARA	Tue, Aug 16, 2022	26.67	27.49	26.37	27.20
4182	NASDAQ	PARA	Mon, Aug 15, 2022	25.97	27.38	25.85	26.56
4181	NASDAQ	PARA	Fri, Aug 12, 2022	26.17	26.25	25.50	26.19
4180	NASDAQ	PARA	Thu, Aug 11, 2022	25.45	26.71	25.41	25.80
4179	NASDAQ	PARA	Wed, Aug 10, 2022	25.31	25.59	24.98	25.09
4178	NASDAQ	PARA	Tue, Aug 9, 2022	25.24	25.74	24.51	24.69
4177	NASDAQ	PARA	Mon, Aug 8, 2022	24.49	25.88	24.49	25.21
4176	NASDAQ	PARA	Fri, Aug 5, 2022	24.11	24.35	23.55	24.26
4175	NASDAQ	PARA	Thu, Aug 4, 2022	23.90	25.89	23.61	25.31
4174	NASDAQ	PARA	Wed, Aug 3, 2022	24.69	25.41	24.48	25.04
4173	NASDAQ	PARA	Tue, Aug 2, 2022	23.96	25.14	23.87	24.47
4172	NASDAQ	PARA	Mon, Aug 1, 2022	23.59	24.21	23.15	24.15
4171	NASDAQ	PARA	Fri, Jul 29, 2022	24.11	24.11	23.36	23.65
4170	NASDAQ	PARA	Thu, Jul 28, 2022	24.26	24.50	23.59	24.35
4169	NASDAQ	PARA	Wed, Jul 27, 2022	24.31	24.68	24.11	24.53
4168	NASDAQ	PARA	Tue, Jul 26, 2022	24.20	24.60	23.86	24.14
4167	NASDAQ	PARA	Mon, Jul 25, 2022	25.46	25.83	25.20	25.34
4166	NASDAQ	PARA	Fri, Jul 22, 2022	25.47	25.91	24.91	25.27
4165	NASDAQ	PARA	Thu, Jul 21, 2022	25.70	26.06	25.43	26.02
4164	NASDAQ	PARA	Wed, Jul 20, 2022	25.33	26.14	25.23	26.01
4163	NASDAQ	PARA	Tue, Jul 19, 2022	24.99	25.53	24.53	25.05
4162	NASDAQ	PARA	Mon, Jul 18, 2022	24.68	25.18	23.68	24.52
4161	NASDAQ	PARA	Fri, Jul 15, 2022	24.51	25.02	24.29	25.00
4160	NASDAQ	PARA	Thu, Jul 14, 2022	24.57	24.57	23.87	24.12
4159	NASDAQ	PARA	Wed, Jul 13, 2022	24.69	25.16	24.26	25.02
4158	NASDAQ	PARA	Tue, Jul 12, 2022	24.01	25.40	24.01	25.09
4157	NASDAQ	PARA	Mon, Jul 11, 2022	25.08	25.31	24.11	24.17
4156	NASDAQ	PARA	Fri, Jul 8, 2022	25.82	26.00	25.31	25.56
4155	NASDAQ	PARA	Thu, Jul 7, 2022	25.32	26.05	25.32	25.90
4154	NASDAQ	PARA	Wed, Jul 6, 2022	25.14	25.41	24.57	25.06
4153	NASDAQ	PARA	Tue, Jul 5, 2022	24.42	25.20	23.84	25.19
4152	NASDAQ	PARA	Fri, Jul 1, 2022	24.78	25.35	24.59	25.21
4151	NASDAQ	PARA	Thu, Jun 30, 2022	24.70	25.15	24.29	24.68
4150	NASDAQ	PARA	Wed, Jun 29, 2022	25.58	25.63	24.62	25.08
4149	NASDAQ	PARA	Tue, Jun 28, 2022	26.03	26.60	25.52	25.56
4148	NASDAQ	PARA	Mon, Jun 27, 2022	25.96	26.19	25.50	25.98
4147	NASDAQ	PARA	Fri, Jun 24, 2022	24.65	25.88	24.61	25.76
4146	NASDAQ	PARA	Thu, Jun 23, 2022	24.44	24.57	24.03	24.52
4145	NASDAQ	PARA	Wed, Jun 22, 2022	24.28	24.74	24.16	24.44
4144	NASDAQ	PARA	Tue, Jun 21, 2022	25.29	25.39	24.46	24.60
4143	NASDAQ	PARA	Fri, Jun 17, 2022	24.25	25.00	24.04	24.56
4142	NASDAQ	PARA	Thu, Jun 16, 2022	25.20	25.43	23.69	24.25
4141	NASDAQ	PARA	Wed, Jun 15, 2022	25.66	26.13	25.23	25.65
4140	NASDAQ	PARA	Tue, Jun 14, 2022	25.84	26.08	25.17	25.41
4139	NASDAQ	PARA	Mon, Jun 13, 2022	27.50	27.50	25.52	25.81
4138	NASDAQ	PARA	Fri, Jun 10, 2022	28.72	28.98	28.01	28.09
4137	NASDAQ	PARA	Thu, Jun 9, 2022	30.60	30.65	29.11	29.15
4136	NASDAQ	PARA	Wed, Jun 8, 2022	30.40	31.07	30.30	30.74
4135	NASDAQ	PARA	Tue, Jun 7, 2022	30.34	30.63	29.90	30.56
4134	NASDAQ	PARA	Mon, Jun 6, 2022	30.82	31.07	30.34	30.42
4133	NASDAQ	PARA	Fri, Jun 3, 2022	31.21	31.56	30.49	30.80
4132	NASDAQ	PARA	Thu, Jun 2, 2022	31.45	31.52	30.39	31.43
4131	NASDAQ	PARA	Wed, Jun 1, 2022	34.47	34.50	31.71	32.35
4130	NASDAQ	PARA	Tue, May 31, 2022	34.06	34.50	33.39	34.33
4129	NASDAQ	PARA	Fri, May 27, 2022	32.70	33.96	32.46	33.91
4128	NASDAQ	PARA	Thu, May 26, 2022	32.43	33.03	32.23	32.40
4127	NASDAQ	PARA	Wed, May 25, 2022	31.95	32.71	31.81	32.35
4126	NASDAQ	PARA	Tue, May 24, 2022	32.23	32.47	31.06	31.80
4125	NASDAQ	PARA	Mon, May 23, 2022	32.86	33.59	32.22	33.09
4124	NASDAQ	PARA	Fri, May 20, 2022	32.49	32.80	31.37	32.64
4123	NASDAQ	PARA	Thu, May 19, 2022	31.42	32.85	31.39	32.22
4122	NASDAQ	PARA	Wed, May 18, 2022	31.87	33.39	31.49	31.55
4121	NASDAQ	PARA	Tue, May 17, 2022	30.84	32.61	30.46	32.32
4120	NASDAQ	PARA	Mon, May 16, 2022	28.47	28.73	27.76	28.02
4119	NASDAQ	PARA	Fri, May 13, 2022	27.64	28.42	27.40	28.35
4118	NASDAQ	PARA	Thu, May 12, 2022	26.53	27.82	26.11	27.12
4117	NASDAQ	PARA	Wed, May 11, 2022	27.35	27.86	26.63	26.69
4116	NASDAQ	PARA	Tue, May 10, 2022	27.70	28.14	27.12	27.42
4115	NASDAQ	PARA	Mon, May 9, 2022	27.24	27.74	26.74	27.44
4114	NASDAQ	PARA	Fri, May 6, 2022	29.50	29.50	27.59	27.91
4113	NASDAQ	PARA	Thu, May 5, 2022	29.85	30.67	29.28	29.72
4112	NASDAQ	PARA	Wed, May 4, 2022	29.77	30.32	28.70	30.18
4111	NASDAQ	PARA	Tue, May 3, 2022	28.51	30.05	27.58	29.88
4110	NASDAQ	PARA	Mon, May 2, 2022	29.14	30.73	29.09	30.27
4109	NASDAQ	PARA	Fri, Apr 29, 2022	28.99	29.79	28.96	29.12
4108	NASDAQ	PARA	Thu, Apr 28, 2022	29.18	29.28	28.08	29.05
4107	NASDAQ	PARA	Wed, Apr 27, 2022	29.27	29.64	28.58	28.93
4106	NASDAQ	PARA	Tue, Apr 26, 2022	30.72	31.08	29.35	29.37
4105	NASDAQ	PARA	Mon, Apr 25, 2022	30.54	31.43	30.35	31.20
4104	NASDAQ	PARA	Fri, Apr 22, 2022	32.15	32.46	30.72	31.04
4103	NASDAQ	PARA	Thu, Apr 21, 2022	33.61	33.90	31.89	32.31
4102	NASDAQ	PARA	Wed, Apr 20, 2022	34.46	34.56	31.83	33.16
4101	NASDAQ	PARA	Tue, Apr 19, 2022	35.90	36.51	35.77	36.28
4100	NASDAQ	PARA	Mon, Apr 18, 2022	36.36	36.53	35.67	35.97
4099	NASDAQ	PARA	Thu, Apr 14, 2022	36.35	36.98	36.02	36.41
4098	NASDAQ	PARA	Wed, Apr 13, 2022	35.95	36.43	35.80	36.24
4097	NASDAQ	PARA	Tue, Apr 12, 2022	36.11	36.87	35.89	36.06
4096	NASDAQ	PARA	Mon, Apr 11, 2022	35.79	37.00	35.78	35.91
4095	NASDAQ	PARA	Fri, Apr 8, 2022	35.09	36.05	35.01	35.94
4094	NASDAQ	PARA	Thu, Apr 7, 2022	35.65	35.86	34.38	35.31
4093	NASDAQ	PARA	Wed, Apr 6, 2022	36.37	36.67	35.39	35.85
4092	NASDAQ	PARA	Tue, Apr 5, 2022	37.66	38.04	36.71	36.84
4091	NASDAQ	PARA	Mon, Apr 4, 2022	37.39	37.82	36.28	37.72
4090	NASDAQ	PARA	Fri, Apr 1, 2022	37.92	38.16	36.81	37.40
4089	NASDAQ	PARA	Thu, Mar 31, 2022	37.77	38.19	37.56	37.81
4088	NASDAQ	PARA	Wed, Mar 30, 2022	37.89	38.55	37.84	38.10
4087	NASDAQ	PARA	Tue, Mar 29, 2022	37.93	38.26	37.58	38.18
4086	NASDAQ	PARA	Mon, Mar 28, 2022	38.42	39.21	36.99	37.60
4085	NASDAQ	PARA	Fri, Mar 25, 2022	37.76	38.70	37.67	38.48
4084	NASDAQ	PARA	Thu, Mar 24, 2022	37.72	37.97	37.34	37.89
4083	NASDAQ	PARA	Wed, Mar 23, 2022	37.23	38.46	37.16	37.62
4082	NASDAQ	PARA	Tue, Mar 22, 2022	36.60	38.49	36.41	37.43
4081	NASDAQ	PARA	Mon, Mar 21, 2022	37.07	37.74	35.84	36.40
4080	NASDAQ	PARA	Fri, Mar 18, 2022	36.92	37.26	35.99	37.09
4079	NASDAQ	PARA	Thu, Mar 17, 2022	35.86	36.94	35.68	36.87
4078	NASDAQ	PARA	Wed, Mar 16, 2022	35.29	36.29	35.25	36.25
4077	NASDAQ	PARA	Tue, Mar 15, 2022	35.50	36.16	34.46	35.21
4076	NASDAQ	PARA	Mon, Mar 14, 2022	33.02	36.47	32.85	35.77
4075	NASDAQ	PARA	Fri, Mar 11, 2022	33.57	33.67	32.49	32.62
4074	NASDAQ	PARA	Thu, Mar 10, 2022	33.45	33.94	32.55	33.23
4073	NASDAQ	PARA	Wed, Mar 9, 2022	34.92	35.13	33.58	33.74
4072	NASDAQ	PARA	Tue, Mar 8, 2022	33.50	35.41	33.40	33.75
4071	NASDAQ	PARA	Mon, Mar 7, 2022	33.73	34.17	33.17	33.52
4070	NASDAQ	PARA	Fri, Mar 4, 2022	34.94	35.59	33.67	34.07
4069	NASDAQ	PARA	Thu, Mar 3, 2022	34.75	35.53	34.45	35.44
4068	NASDAQ	PARA	Wed, Mar 2, 2022	32.54	35.74	32.50	35.24
4067	NASDAQ	PARA	Tue, Mar 1, 2022	30.60	33.04	30.42	32.26
4066	NASDAQ	PARA	Mon, Feb 28, 2022	28.82	30.90	28.82	30.61
4065	NASDAQ	PARA	Fri, Feb 25, 2022	29.10	29.68	28.38	29.56
4064	NASDAQ	PARA	Thu, Feb 24, 2022	27.35	29.07	27.25	29.05
4063	NASDAQ	PARA	Wed, Feb 23, 2022	28.07	28.93	27.80	28.40
4062	NASDAQ	PARA	Tue, Feb 22, 2022	28.12	29.14	27.75	27.85
4061	NASDAQ	PARA	Fri, Feb 18, 2022	29.00	29.64	27.62	28.38
4060	NASDAQ	PARA	Thu, Feb 17, 2022	29.51	30.45	29.10	29.35
4059	NASDAQ	PARA	Wed, Feb 16, 2022	30.24	30.33	27.84	29.58
4058	NASDAQ	PARA	Tue, Feb 15, 2022	35.00	36.03	34.75	35.99
4057	NASDAQ	PARA	Mon, Feb 14, 2022	35.90	36.39	34.89	35.03
4056	NASDAQ	PARA	Fri, Feb 11, 2022	35.81	36.83	35.60	36.00
4055	NASDAQ	PARA	Thu, Feb 10, 2022	35.51	36.69	35.28	35.88
4054	NASDAQ	PARA	Wed, Feb 9, 2022	34.80	35.87	34.44	35.78
4053	NASDAQ	PARA	Tue, Feb 8, 2022	34.02	34.80	33.65	34.53
4052	NASDAQ	PARA	Mon, Feb 7, 2022	33.54	34.38	33.50	34.00
4051	NASDAQ	PARA	Fri, Feb 4, 2022	33.13	33.79	32.67	33.41
4050	NASDAQ	PARA	Thu, Feb 3, 2022	32.50	34.08	32.35	33.10
4049	NASDAQ	PARA	Wed, Feb 2, 2022	33.53	33.55	32.67	32.77
4048	NASDAQ	PARA	Tue, Feb 1, 2022	33.10	34.24	32.78	33.70
4047	NASDAQ	PARA	Mon, Jan 31, 2022	32.69	33.85	32.19	33.45
4046	NASDAQ	PARA	Fri, Jan 28, 2022	31.42	33.06	31.01	32.97
4045	NASDAQ	PARA	Thu, Jan 27, 2022	32.11	32.42	31.24	31.41
4044	NASDAQ	PARA	Wed, Jan 26, 2022	33.15	33.31	31.20	31.67
4043	NASDAQ	PARA	Tue, Jan 25, 2022	32.21	33.15	31.19	32.86
4042	NASDAQ	PARA	Mon, Jan 24, 2022	30.47	32.58	29.83	32.55
4041	NASDAQ	PARA	Fri, Jan 21, 2022	32.70	32.82	31.13	31.25
4040	NASDAQ	PARA	Thu, Jan 20, 2022	35.01	35.56	33.67	33.73
4039	NASDAQ	PARA	Wed, Jan 19, 2022	35.60	36.61	34.76	35.07
4038	NASDAQ	PARA	Tue, Jan 18, 2022	36.49	37.40	34.80	35.21
4037	NASDAQ	PARA	Fri, Jan 14, 2022	35.90	36.88	35.41	36.82
4036	NASDAQ	PARA	Thu, Jan 13, 2022	35.92	36.85	35.32	36.19
4035	NASDAQ	PARA	Wed, Jan 12, 2022	35.19	35.58	34.74	34.97
4034	NASDAQ	PARA	Tue, Jan 11, 2022	34.91	35.33	34.48	34.96
4033	NASDAQ	PARA	Mon, Jan 10, 2022	36.55	36.68	34.33	34.91
4032	NASDAQ	PARA	Fri, Jan 7, 2022	33.35	35.72	33.08	35.39
4031	NASDAQ	PARA	Thu, Jan 6, 2022	33.20	33.34	32.16	32.72
4030	NASDAQ	PARA	Wed, Jan 5, 2022	33.45	34.09	32.56	32.72
4029	NASDAQ	PARA	Tue, Jan 4, 2022	32.63	33.49	32.33	33.05
4028	NASDAQ	PARA	Mon, Jan 3, 2022	30.62	32.79	30.58	32.24
4027	NASDAQ	PARA	Fri, Dec 31, 2021	31.15	31.25	30.12	30.18
4026	NASDAQ	PARA	Thu, Dec 30, 2021	29.92	31.52	29.84	31.12
4025	NASDAQ	PARA	Wed, Dec 29, 2021	30.12	30.46	29.59	29.99
4024	NASDAQ	PARA	Tue, Dec 28, 2021	30.03	30.67	29.98	30.12
4023	NASDAQ	PARA	Mon, Dec 27, 2021	30.53	30.58	29.90	30.12
4022	NASDAQ	PARA	Thu, Dec 23, 2021	29.31	30.69	29.16	30.58
4021	NASDAQ	PARA	Wed, Dec 22, 2021	29.30	29.44	28.65	29.18
4020	NASDAQ	PARA	Tue, Dec 21, 2021	28.97	29.95	28.71	29.35
4019	NASDAQ	PARA	Mon, Dec 20, 2021	29.02	29.14	28.29	28.68
4018	NASDAQ	PARA	Fri, Dec 17, 2021	29.75	29.94	28.52	29.52
4017	NASDAQ	PARA	Thu, Dec 16, 2021	29.74	30.32	29.65	29.74
4016	NASDAQ	PARA	Wed, Dec 15, 2021	29.43	29.69	28.66	29.56
4015	NASDAQ	PARA	Tue, Dec 14, 2021	29.88	30.19	29.53	29.60
4014	NASDAQ	PARA	Mon, Dec 13, 2021	31.10	31.14	30.06	30.33
4013	NASDAQ	PARA	Fri, Dec 10, 2021	31.25	31.42	30.79	31.22
4012	NASDAQ	PARA	Thu, Dec 9, 2021	31.49	31.94	30.90	31.07
4011	NASDAQ	PARA	Wed, Dec 8, 2021	31.39	32.10	31.22	31.84
4010	NASDAQ	PARA	Tue, Dec 7, 2021	31.43	32.54	31.09	31.38
4009	NASDAQ	PARA	Mon, Dec 6, 2021	31.11	31.94	30.59	31.12
4008	NASDAQ	PARA	Fri, Dec 3, 2021	30.20	31.16	29.90	31.07
4007	NASDAQ	PARA	Thu, Dec 2, 2021	29.75	30.06	28.90	29.56
4006	NASDAQ	PARA	Wed, Dec 1, 2021	31.00	31.87	29.70	29.70
4005	NASDAQ	PARA	Tue, Nov 30, 2021	32.14	32.14	30.47	30.95
4004	NASDAQ	PARA	Mon, Nov 29, 2021	32.69	32.79	31.55	32.28
4003	NASDAQ	PARA	Fri, Nov 26, 2021	32.50	32.97	32.28	32.61
4002	NASDAQ	PARA	Wed, Nov 24, 2021	32.79	33.44	32.58	33.24
4001	NASDAQ	PARA	Tue, Nov 23, 2021	33.47	33.64	32.72	32.95
4000	NASDAQ	PARA	Mon, Nov 22, 2021	33.72	33.96	32.94	33.54
3999	NASDAQ	PARA	Fri, Nov 19, 2021	33.99	34.34	33.33	33.66
3998	NASDAQ	PARA	Thu, Nov 18, 2021	35.27	35.45	34.03	34.23
3997	NASDAQ	PARA	Wed, Nov 17, 2021	35.12	35.30	34.72	35.08
3996	NASDAQ	PARA	Tue, Nov 16, 2021	35.82	35.88	35.14	35.15
3995	NASDAQ	PARA	Mon, Nov 15, 2021	35.52	36.61	35.47	35.78
3994	NASDAQ	PARA	Fri, Nov 12, 2021	35.66	35.88	35.01	35.20
3993	NASDAQ	PARA	Thu, Nov 11, 2021	35.33	35.81	34.69	35.60
3992	NASDAQ	PARA	Wed, Nov 10, 2021	35.46	36.40	35.32	35.39
3991	NASDAQ	PARA	Tue, Nov 9, 2021	35.89	35.97	35.14	35.50
3990	NASDAQ	PARA	Mon, Nov 8, 2021	36.34	36.45	35.46	35.84
3989	NASDAQ	PARA	Fri, Nov 5, 2021	35.88	36.87	35.16	36.34
3988	NASDAQ	PARA	Thu, Nov 4, 2021	37.69	38.00	35.74	35.90
3987	NASDAQ	PARA	Wed, Nov 3, 2021	37.23	37.70	37.01	37.55
3986	NASDAQ	PARA	Tue, Nov 2, 2021	37.10	37.38	36.74	37.37
3985	NASDAQ	PARA	Mon, Nov 1, 2021	36.50	37.52	36.37	37.25
3984	NASDAQ	PARA	Fri, Oct 29, 2021	36.85	37.03	36.06	36.22
3983	NASDAQ	PARA	Thu, Oct 28, 2021	35.83	37.27	35.59	37.02
3982	NASDAQ	PARA	Wed, Oct 27, 2021	37.01	37.03	35.73	35.83
3981	NASDAQ	PARA	Tue, Oct 26, 2021	37.77	37.86	37.01	37.08
3980	NASDAQ	PARA	Mon, Oct 25, 2021	37.61	37.74	37.18	37.61
3979	NASDAQ	PARA	Fri, Oct 22, 2021	37.76	37.86	36.93	37.51
3978	NASDAQ	PARA	Thu, Oct 21, 2021	38.84	39.27	37.09	37.78
3977	NASDAQ	PARA	Wed, Oct 20, 2021	38.91	39.54	38.81	38.87
3976	NASDAQ	PARA	Tue, Oct 19, 2021	38.67	39.12	38.67	39.07
3975	NASDAQ	PARA	Mon, Oct 18, 2021	38.77	39.23	38.36	38.53
3974	NASDAQ	PARA	Fri, Oct 15, 2021	39.62	39.77	38.88	38.92
3973	NASDAQ	PARA	Thu, Oct 14, 2021	39.92	39.93	39.33	39.47
3972	NASDAQ	PARA	Wed, Oct 13, 2021	39.16	39.58	38.99	39.37
3971	NASDAQ	PARA	Tue, Oct 12, 2021	39.45	39.84	39.03	39.15
3970	NASDAQ	PARA	Mon, Oct 11, 2021	39.85	40.06	39.32	39.37
3969	NASDAQ	PARA	Fri, Oct 8, 2021	40.06	41.08	39.77	39.81
3968	NASDAQ	PARA	Thu, Oct 7, 2021	39.40	40.50	39.32	39.84
3967	NASDAQ	PARA	Wed, Oct 6, 2021	39.31	39.32	38.60	39.17
3966	NASDAQ	PARA	Tue, Oct 5, 2021	39.13	39.87	38.95	39.57
3965	NASDAQ	PARA	Mon, Oct 4, 2021	39.85	39.88	38.99	39.11
3964	NASDAQ	PARA	Fri, Oct 1, 2021	39.88	40.22	39.12	39.90
3963	NASDAQ	PARA	Thu, Sep 30, 2021	40.29	40.36	39.34	39.51
3962	NASDAQ	PARA	Wed, Sep 29, 2021	40.38	40.52	39.83	40.12
3961	NASDAQ	PARA	Tue, Sep 28, 2021	40.46	41.18	40.01	40.23
3960	NASDAQ	PARA	Mon, Sep 27, 2021	39.94	41.13	39.88	40.44
3959	NASDAQ	PARA	Fri, Sep 24, 2021	39.93	40.30	39.61	39.99
3958	NASDAQ	PARA	Thu, Sep 23, 2021	39.45	40.43	39.29	40.06
3957	NASDAQ	PARA	Wed, Sep 22, 2021	39.08	40.14	39.03	39.20
3956	NASDAQ	PARA	Tue, Sep 21, 2021	39.15	39.49	38.53	38.66
3955	NASDAQ	PARA	Mon, Sep 20, 2021	39.04	39.27	38.12	38.86
3954	NASDAQ	PARA	Fri, Sep 17, 2021	40.35	40.74	39.89	39.99
3953	NASDAQ	PARA	Thu, Sep 16, 2021	40.20	40.60	39.95	40.43
3952	NASDAQ	PARA	Wed, Sep 15, 2021	38.96	40.39	38.57	40.37
3951	NASDAQ	PARA	Tue, Sep 14, 2021	40.22	40.25	38.74	38.92
3950	NASDAQ	PARA	Mon, Sep 13, 2021	39.96	40.51	39.63	40.37
3949	NASDAQ	PARA	Fri, Sep 10, 2021	40.53	40.72	39.60	39.65
3948	NASDAQ	PARA	Thu, Sep 9, 2021	40.89	41.14	40.19	40.34
3947	NASDAQ	PARA	Wed, Sep 8, 2021	41.50	41.97	40.82	40.91
3946	NASDAQ	PARA	Tue, Sep 7, 2021	41.23	42.17	41.07	41.62
3945	NASDAQ	PARA	Fri, Sep 3, 2021	41.55	41.55	40.95	41.28
3944	NASDAQ	PARA	Thu, Sep 2, 2021	41.88	42.15	41.25	41.54
3943	NASDAQ	PARA	Wed, Sep 1, 2021	41.62	41.84	41.21	41.41
3942	NASDAQ	PARA	Tue, Aug 31, 2021	40.18	41.69	40.12	41.45
3941	NASDAQ	PARA	Mon, Aug 30, 2021	40.89	40.92	39.34	40.23
3940	NASDAQ	PARA	Fri, Aug 27, 2021	39.95	40.92	39.73	40.89
3939	NASDAQ	PARA	Thu, Aug 26, 2021	40.95	41.21	39.91	39.96
3938	NASDAQ	PARA	Wed, Aug 25, 2021	40.86	41.34	40.41	40.97
3937	NASDAQ	PARA	Tue, Aug 24, 2021	40.50	40.99	40.32	40.70
3936	NASDAQ	PARA	Mon, Aug 23, 2021	39.96	40.56	39.60	40.33
3935	NASDAQ	PARA	Fri, Aug 20, 2021	39.51	40.02	39.22	39.71
3934	NASDAQ	PARA	Thu, Aug 19, 2021	40.30	40.43	39.51	39.64
3933	NASDAQ	PARA	Wed, Aug 18, 2021	40.00	41.63	39.44	40.47
3932	NASDAQ	PARA	Tue, Aug 17, 2021	38.21	39.08	37.77	39.03
3931	NASDAQ	PARA	Mon, Aug 16, 2021	38.94	39.07	38.15	38.52
3930	NASDAQ	PARA	Fri, Aug 13, 2021	40.29	40.49	39.11	39.16
3929	NASDAQ	PARA	Thu, Aug 12, 2021	40.73	40.93	39.76	39.96
3928	NASDAQ	PARA	Wed, Aug 11, 2021	40.82	41.04	40.18	40.82
3927	NASDAQ	PARA	Tue, Aug 10, 2021	40.42	40.84	39.85	40.75
3926	NASDAQ	PARA	Mon, Aug 9, 2021	41.32	41.35	40.18	40.29
3925	NASDAQ	PARA	Fri, Aug 6, 2021	41.77	42.11	41.37	41.50
3924	NASDAQ	PARA	Thu, Aug 5, 2021	38.75	41.68	38.63	41.55
3923	NASDAQ	PARA	Wed, Aug 4, 2021	38.30	39.29	38.23	38.79
3922	NASDAQ	PARA	Tue, Aug 3, 2021	40.89	40.99	38.04	38.47
3921	NASDAQ	PARA	Mon, Aug 2, 2021	41.16	41.67	40.72	40.84
3920	NASDAQ	PARA	Fri, Jul 30, 2021	41.47	41.89	40.76	40.93
3919	NASDAQ	PARA	Thu, Jul 29, 2021	41.76	42.45	41.50	41.69
3918	NASDAQ	PARA	Wed, Jul 28, 2021	41.40	42.17	40.72	41.65
3917	NASDAQ	PARA	Tue, Jul 27, 2021	41.78	42.04	40.91	41.34
3916	NASDAQ	PARA	Mon, Jul 26, 2021	41.03	42.22	40.92	42.16
3915	NASDAQ	PARA	Fri, Jul 23, 2021	40.98	41.13	40.41	40.99
3914	NASDAQ	PARA	Thu, Jul 22, 2021	41.35	41.36	40.27	40.87
3913	NASDAQ	PARA	Wed, Jul 21, 2021	40.60	41.74	40.50	41.30
3912	NASDAQ	PARA	Tue, Jul 20, 2021	40.21	41.40	39.44	40.39
3911	NASDAQ	PARA	Mon, Jul 19, 2021	39.78	40.14	39.17	39.87
3910	NASDAQ	PARA	Fri, Jul 16, 2021	41.38	41.52	40.07	40.29
3909	NASDAQ	PARA	Thu, Jul 15, 2021	41.79	42.45	40.93	41.29
3908	NASDAQ	PARA	Wed, Jul 14, 2021	42.99	43.04	41.69	41.89
3907	NASDAQ	PARA	Tue, Jul 13, 2021	43.10	43.56	42.53	42.58
3906	NASDAQ	PARA	Mon, Jul 12, 2021	42.50	44.23	41.84	43.44
3905	NASDAQ	PARA	Fri, Jul 9, 2021	41.75	42.85	41.56	42.77
3904	NASDAQ	PARA	Thu, Jul 8, 2021	41.94	42.08	40.69	41.46
3903	NASDAQ	PARA	Wed, Jul 7, 2021	43.14	43.18	42.06	42.80
3902	NASDAQ	PARA	Tue, Jul 6, 2021	44.00	44.03	42.11	42.87
3901	NASDAQ	PARA	Fri, Jul 2, 2021	44.95	45.13	43.81	44.16
3900	NASDAQ	PARA	Thu, Jul 1, 2021	45.34	45.87	44.58	44.95
3899	NASDAQ	PARA	Wed, Jun 30, 2021	44.50	45.34	43.92	45.20
3898	NASDAQ	PARA	Tue, Jun 29, 2021	46.00	46.30	44.59	44.63
3897	NASDAQ	PARA	Mon, Jun 28, 2021	44.38	47.46	44.31	46.00
3896	NASDAQ	PARA	Fri, Jun 25, 2021	42.92	43.98	42.56	43.82
3895	NASDAQ	PARA	Thu, Jun 24, 2021	41.72	43.23	41.68	42.87
3894	NASDAQ	PARA	Wed, Jun 23, 2021	40.77	42.97	40.64	41.84
3893	NASDAQ	PARA	Tue, Jun 22, 2021	40.86	41.07	40.34	40.75
3892	NASDAQ	PARA	Mon, Jun 21, 2021	40.30	41.00	39.56	40.96
3891	NASDAQ	PARA	Fri, Jun 18, 2021	39.95	40.26	39.44	40.03
3890	NASDAQ	PARA	Thu, Jun 17, 2021	41.62	42.03	39.86	40.19
3889	NASDAQ	PARA	Wed, Jun 16, 2021	41.68	42.18	41.31	41.81
3888	NASDAQ	PARA	Tue, Jun 15, 2021	42.51	43.00	41.31	41.67
3887	NASDAQ	PARA	Mon, Jun 14, 2021	42.14	43.08	41.96	42.63
3886	NASDAQ	PARA	Fri, Jun 11, 2021	41.74	42.41	41.29	42.35
3885	NASDAQ	PARA	Thu, Jun 10, 2021	42.52	42.69	41.22	41.51
3884	NASDAQ	PARA	Wed, Jun 9, 2021	41.59	42.99	41.37	42.25
3883	NASDAQ	PARA	Tue, Jun 8, 2021	41.69	42.17	41.11	41.68
3882	NASDAQ	PARA	Mon, Jun 7, 2021	41.97	42.10	41.38	41.74
3881	NASDAQ	PARA	Fri, Jun 4, 2021	41.69	42.07	41.32	41.70
3880	NASDAQ	PARA	Thu, Jun 3, 2021	42.22	42.42	41.16	41.58
3879	NASDAQ	PARA	Wed, Jun 2, 2021	43.00	43.34	41.94	42.58
3878	NASDAQ	PARA	Tue, Jun 1, 2021	42.85	43.24	42.43	42.60
3877	NASDAQ	PARA	Fri, May 28, 2021	43.24	43.26	42.26	42.42
3876	NASDAQ	PARA	Thu, May 27, 2021	42.80	43.55	42.20	43.15
3875	NASDAQ	PARA	Wed, May 26, 2021	41.23	42.66	41.02	42.46
3874	NASDAQ	PARA	Tue, May 25, 2021	41.95	42.22	40.66	40.90
3873	NASDAQ	PARA	Mon, May 24, 2021	42.25	42.32	41.08	41.54
3872	NASDAQ	PARA	Fri, May 21, 2021	41.76	42.50	41.24	42.15
3871	NASDAQ	PARA	Thu, May 20, 2021	41.65	41.89	40.49	41.52
3870	NASDAQ	PARA	Wed, May 19, 2021	39.43	39.93	38.92	39.69
3869	NASDAQ	PARA	Tue, May 18, 2021	38.83	40.72	38.77	40.16
3868	NASDAQ	PARA	Mon, May 17, 2021	40.28	40.72	38.22	38.41
3867	NASDAQ	PARA	Fri, May 14, 2021	38.94	39.34	38.20	38.91
3866	NASDAQ	PARA	Thu, May 13, 2021	39.31	40.27	38.10	38.51
3865	NASDAQ	PARA	Wed, May 12, 2021	39.57	40.67	39.00	39.06
3864	NASDAQ	PARA	Tue, May 11, 2021	38.20	39.52	37.95	39.48
3863	NASDAQ	PARA	Mon, May 10, 2021	39.49	40.09	38.86	39.27
3862	NASDAQ	PARA	Fri, May 7, 2021	38.50	39.74	38.05	39.39
3861	NASDAQ	PARA	Thu, May 6, 2021	40.23	40.48	37.57	38.15
3860	NASDAQ	PARA	Wed, May 5, 2021	40.01	40.37	39.00	39.10
3859	NASDAQ	PARA	Tue, May 4, 2021	39.36	39.98	38.58	39.97
3858	NASDAQ	PARA	Mon, May 3, 2021	40.96	41.09	39.39	39.66
3857	NASDAQ	PARA	Fri, Apr 30, 2021	41.35	41.79	40.71	41.02
3856	NASDAQ	PARA	Thu, Apr 29, 2021	41.72	42.39	40.68	41.50
3855	NASDAQ	PARA	Wed, Apr 28, 2021	42.86	42.96	41.38	41.43
3854	NASDAQ	PARA	Tue, Apr 27, 2021	41.99	43.34	41.82	42.81
3853	NASDAQ	PARA	Mon, Apr 26, 2021	42.44	42.52	41.01	41.82
3852	NASDAQ	PARA	Fri, Apr 23, 2021	40.87	41.99	40.68	41.71
3851	NASDAQ	PARA	Thu, Apr 22, 2021	42.25	42.57	40.43	40.73
3850	NASDAQ	PARA	Wed, Apr 21, 2021	37.65	40.91	37.54	40.85
3849	NASDAQ	PARA	Tue, Apr 20, 2021	38.64	39.24	37.33	37.92
3848	NASDAQ	PARA	Mon, Apr 19, 2021	39.50	39.94	37.91	38.40
3847	NASDAQ	PARA	Fri, Apr 16, 2021	39.30	39.95	38.80	39.35
3846	NASDAQ	PARA	Thu, Apr 15, 2021	40.62	40.67	38.96	39.25
3845	NASDAQ	PARA	Wed, Apr 14, 2021	40.91	41.98	40.18	40.22
3844	NASDAQ	PARA	Tue, Apr 13, 2021	40.34	41.46	39.80	40.49
3843	NASDAQ	PARA	Mon, Apr 12, 2021	42.12	42.68	39.66	39.77
3842	NASDAQ	PARA	Fri, Apr 9, 2021	42.34	43.10	41.16	41.88
3841	NASDAQ	PARA	Thu, Apr 8, 2021	43.86	44.36	42.12	42.29
3840	NASDAQ	PARA	Wed, Apr 7, 2021	45.93	46.20	43.69	43.89
3839	NASDAQ	PARA	Tue, Apr 6, 2021	42.00	45.36	41.95	44.35
3838	NASDAQ	PARA	Mon, Apr 5, 2021	44.55	44.75	42.30	42.90
3837	NASDAQ	PARA	Thu, Apr 1, 2021	45.59	46.24	43.93	44.64
3836	NASDAQ	PARA	Wed, Mar 31, 2021	46.93	46.98	43.77	45.10
3835	NASDAQ	PARA	Tue, Mar 30, 2021	46.72	48.39	45.16	46.61
3834	NASDAQ	PARA	Mon, Mar 29, 2021	46.99	48.00	43.00	45.01
3833	NASDAQ	PARA	Fri, Mar 26, 2021	65.75	66.27	39.81	48.23
3832	NASDAQ	PARA	Thu, Mar 25, 2021	66.70	70.19	64.52	66.35
3831	NASDAQ	PARA	Wed, Mar 24, 2021	84.40	85.00	70.00	70.10
3830	NASDAQ	PARA	Tue, Mar 23, 2021	92.60	96.34	90.30	91.25
3829	NASDAQ	PARA	Mon, Mar 22, 2021	99.15	100.42	96.21	100.34
3828	NASDAQ	PARA	Fri, Mar 19, 2021	95.75	98.60	95.41	97.35
3827	NASDAQ	PARA	Thu, Mar 18, 2021	90.88	98.13	90.15	96.76
3826	NASDAQ	PARA	Wed, Mar 17, 2021	94.46	95.28	86.17	92.34
3825	NASDAQ	PARA	Tue, Mar 16, 2021	97.26	99.16	94.21	96.24
3824	NASDAQ	PARA	Mon, Mar 15, 2021	94.71	101.97	93.77	96.33
3823	NASDAQ	PARA	Fri, Mar 12, 2021	86.07	95.27	85.88	94.94
3822	NASDAQ	PARA	Thu, Mar 11, 2021	82.91	87.38	82.77	86.28
3821	NASDAQ	PARA	Wed, Mar 10, 2021	79.97	83.47	78.81	82.89
3820	NASDAQ	PARA	Tue, Mar 9, 2021	84.40	84.60	77.10	79.66
3819	NASDAQ	PARA	Mon, Mar 8, 2021	74.88	84.94	74.11	83.66
3818	NASDAQ	PARA	Fri, Mar 5, 2021	71.10	74.76	69.77	74.24
3817	NASDAQ	PARA	Thu, Mar 4, 2021	70.54	72.59	70.01	71.88
3816	NASDAQ	PARA	Wed, Mar 3, 2021	69.13	72.45	69.01	70.91
3815	NASDAQ	PARA	Tue, Mar 2, 2021	67.31	69.37	66.79	68.72
3814	NASDAQ	PARA	Mon, Mar 1, 2021	64.80	67.98	64.60	67.13
3813	NASDAQ	PARA	Fri, Feb 26, 2021	62.00	64.88	61.00	64.49
3812	NASDAQ	PARA	Thu, Feb 25, 2021	66.40	67.85	61.80	62.50
3811	NASDAQ	PARA	Wed, Feb 24, 2021	63.68	66.19	63.57	65.60
3810	NASDAQ	PARA	Tue, Feb 23, 2021	66.54	67.12	63.34	64.37
3809	NASDAQ	PARA	Mon, Feb 22, 2021	63.71	67.20	63.40	66.14
3808	NASDAQ	PARA	Fri, Feb 19, 2021	62.18	63.73	62.18	62.69
3807	NASDAQ	PARA	Thu, Feb 18, 2021	62.00	63.06	61.43	62.15
3806	NASDAQ	PARA	Wed, Feb 17, 2021	58.98	61.41	58.46	61.00
3805	NASDAQ	PARA	Tue, Feb 16, 2021	58.22	59.66	57.36	59.14
3804	NASDAQ	PARA	Fri, Feb 12, 2021	57.48	58.95	56.78	58.31
3803	NASDAQ	PARA	Thu, Feb 11, 2021	56.74	57.76	56.35	57.20
3802	NASDAQ	PARA	Wed, Feb 10, 2021	54.89	57.20	54.49	56.57
3801	NASDAQ	PARA	Tue, Feb 9, 2021	54.15	55.42	52.54	55.03
3800	NASDAQ	PARA	Mon, Feb 8, 2021	53.16	55.34	52.58	54.50
3799	NASDAQ	PARA	Fri, Feb 5, 2021	51.85	54.88	50.93	54.04
3798	NASDAQ	PARA	Thu, Feb 4, 2021	50.34	52.12	49.50	52.06
3797	NASDAQ	PARA	Wed, Feb 3, 2021	50.10	52.37	49.01	52.06
3796	NASDAQ	PARA	Tue, Feb 2, 2021	51.10	52.07	49.77	50.26
3795	NASDAQ	PARA	Mon, Feb 1, 2021	48.54	52.54	48.46	52.33
3794	NASDAQ	PARA	Fri, Jan 29, 2021	50.99	53.28	48.39	48.50
3793	NASDAQ	PARA	Thu, Jan 28, 2021	55.07	56.17	48.22	50.61
3792	NASDAQ	PARA	Wed, Jan 27, 2021	52.27	60.73	52.10	56.00
3791	NASDAQ	PARA	Tue, Jan 26, 2021	48.24	52.30	48.09	51.92
3790	NASDAQ	PARA	Mon, Jan 25, 2021	45.42	51.29	45.33	47.71
3789	NASDAQ	PARA	Fri, Jan 22, 2021	44.52	45.82	43.63	45.58
3788	NASDAQ	PARA	Thu, Jan 21, 2021	44.00	45.74	43.62	45.11
3787	NASDAQ	PARA	Wed, Jan 20, 2021	43.73	44.24	42.89	43.36
3786	NASDAQ	PARA	Tue, Jan 19, 2021	44.12	44.50	43.34	43.75
3785	NASDAQ	PARA	Fri, Jan 15, 2021	45.59	46.32	44.85	45.30
3784	NASDAQ	PARA	Thu, Jan 14, 2021	43.12	46.86	42.91	46.00
3783	NASDAQ	PARA	Wed, Jan 13, 2021	41.58	43.43	41.41	43.12
3782	NASDAQ	PARA	Tue, Jan 12, 2021	41.36	42.59	41.21	41.78
3781	NASDAQ	PARA	Mon, Jan 11, 2021	39.60	41.17	39.44	41.06
3780	NASDAQ	PARA	Fri, Jan 8, 2021	40.01	40.21	39.53	40.06
3779	NASDAQ	PARA	Thu, Jan 7, 2021	40.00	40.38	39.35	40.12
3778	NASDAQ	PARA	Wed, Jan 6, 2021	37.85	40.74	37.56	40.20
3777	NASDAQ	PARA	Tue, Jan 5, 2021	36.64	37.04	36.21	36.99
3776	NASDAQ	PARA	Mon, Jan 4, 2021	37.30	37.76	36.31	36.60
3775	NASDAQ	PARA	Thu, Dec 31, 2020	36.75	37.46	36.55	37.26
3774	NASDAQ	PARA	Wed, Dec 30, 2020	36.89	37.45	36.66	36.90
3773	NASDAQ	PARA	Tue, Dec 29, 2020	36.81	36.99	36.40	36.72
3772	NASDAQ	PARA	Mon, Dec 28, 2020	36.09	37.03	36.03	36.73
3771	NASDAQ	PARA	Thu, Dec 24, 2020	35.74	36.03	35.45	35.99
3770	NASDAQ	PARA	Wed, Dec 23, 2020	34.92	36.44	34.91	35.95
3769	NASDAQ	PARA	Tue, Dec 22, 2020	34.88	35.05	34.12	34.89
3768	NASDAQ	PARA	Mon, Dec 21, 2020	34.58	34.89	34.13	34.85
3767	NASDAQ	PARA	Fri, Dec 18, 2020	35.48	35.80	34.87	35.26
3766	NASDAQ	PARA	Thu, Dec 17, 2020	36.03	36.28	35.39	36.20
3765	NASDAQ	PARA	Wed, Dec 16, 2020	35.17	36.42	34.91	35.89
3764	NASDAQ	PARA	Tue, Dec 15, 2020	34.93	35.42	34.45	35.14
3763	NASDAQ	PARA	Mon, Dec 14, 2020	35.85	35.91	34.37	34.67
3762	NASDAQ	PARA	Fri, Dec 11, 2020	35.46	35.82	34.91	35.60
3761	NASDAQ	PARA	Thu, Dec 10, 2020	35.93	36.61	35.57	35.87
3760	NASDAQ	PARA	Wed, Dec 9, 2020	36.48	36.67	36.06	36.44
3759	NASDAQ	PARA	Tue, Dec 8, 2020	36.80	37.32	36.46	36.65
3758	NASDAQ	PARA	Mon, Dec 7, 2020	36.64	36.87	36.08	36.82
3757	NASDAQ	PARA	Fri, Dec 4, 2020	36.66	37.00	36.24	36.95
3756	NASDAQ	PARA	Thu, Dec 3, 2020	36.59	37.02	36.25	36.59
3755	NASDAQ	PARA	Wed, Dec 2, 2020	36.19	36.56	35.59	36.37
3754	NASDAQ	PARA	Tue, Dec 1, 2020	35.50	37.24	35.37	36.36
3753	NASDAQ	PARA	Mon, Nov 30, 2020	34.84	35.41	34.82	35.28
3752	NASDAQ	PARA	Fri, Nov 27, 2020	34.79	35.28	34.70	35.07
3751	NASDAQ	PARA	Wed, Nov 25, 2020	34.48	34.89	33.50	34.82
3750	NASDAQ	PARA	Tue, Nov 24, 2020	34.55	34.92	34.14	34.51
3749	NASDAQ	PARA	Mon, Nov 23, 2020	34.25	35.48	34.20	34.62
3748	NASDAQ	PARA	Fri, Nov 20, 2020	33.41	34.10	33.13	33.99
3747	NASDAQ	PARA	Thu, Nov 19, 2020	32.40	33.58	32.24	33.43
3746	NASDAQ	PARA	Wed, Nov 18, 2020	32.50	33.25	32.09	32.70
3745	NASDAQ	PARA	Tue, Nov 17, 2020	31.60	32.89	30.99	32.29
3744	NASDAQ	PARA	Mon, Nov 16, 2020	30.77	32.53	30.62	31.90
3743	NASDAQ	PARA	Fri, Nov 13, 2020	29.40	30.48	29.38	30.20
3742	NASDAQ	PARA	Thu, Nov 12, 2020	30.00	30.00	29.12	29.25
3741	NASDAQ	PARA	Wed, Nov 11, 2020	29.76	30.35	29.59	30.20
3740	NASDAQ	PARA	Tue, Nov 10, 2020	29.16	30.08	28.86	30.07
3739	NASDAQ	PARA	Mon, Nov 9, 2020	30.85	31.15	28.78	29.05
3738	NASDAQ	PARA	Fri, Nov 6, 2020	30.75	30.98	28.85	29.30
3737	NASDAQ	PARA	Thu, Nov 5, 2020	30.01	31.35	30.01	31.29
3736	NASDAQ	PARA	Wed, Nov 4, 2020	29.96	30.28	29.31	29.77
3735	NASDAQ	PARA	Tue, Nov 3, 2020	30.00	30.48	29.69	30.13
3734	NASDAQ	PARA	Mon, Nov 2, 2020	28.80	29.66	28.36	29.60
3733	NASDAQ	PARA	Fri, Oct 30, 2020	27.80	28.59	27.66	28.57
3732	NASDAQ	PARA	Thu, Oct 29, 2020	27.66	28.30	27.52	28.13
3731	NASDAQ	PARA	Wed, Oct 28, 2020	27.50	28.17	27.40	27.80
3730	NASDAQ	PARA	Tue, Oct 27, 2020	28.56	28.64	28.06	28.21
3729	NASDAQ	PARA	Mon, Oct 26, 2020	28.64	28.94	28.29	28.75
3728	NASDAQ	PARA	Fri, Oct 23, 2020	29.30	29.50	28.70	29.28
3727	NASDAQ	PARA	Thu, Oct 22, 2020	28.70	29.50	28.60	29.10
3726	NASDAQ	PARA	Wed, Oct 21, 2020	27.46	28.57	27.10	28.47
3725	NASDAQ	PARA	Tue, Oct 20, 2020	27.42	27.77	27.11	27.46
3724	NASDAQ	PARA	Mon, Oct 19, 2020	28.15	28.17	27.01	27.13
3723	NASDAQ	PARA	Fri, Oct 16, 2020	27.97	28.02	27.43	27.94
3722	NASDAQ	PARA	Thu, Oct 15, 2020	27.47	27.87	27.22	27.83
3721	NASDAQ	PARA	Wed, Oct 14, 2020	27.50	27.79	27.20	27.34
3720	NASDAQ	PARA	Tue, Oct 13, 2020	27.73	28.18	27.09	27.45
3719	NASDAQ	PARA	Mon, Oct 12, 2020	28.83	28.97	28.27	28.33
3718	NASDAQ	PARA	Fri, Oct 9, 2020	29.89	30.08	28.90	28.92
3717	NASDAQ	PARA	Thu, Oct 8, 2020	29.05	29.68	28.74	29.61
3716	NASDAQ	PARA	Wed, Oct 7, 2020	28.95	29.11	28.64	28.85
3715	NASDAQ	PARA	Tue, Oct 6, 2020	28.75	29.49	28.43	28.45
3714	NASDAQ	PARA	Mon, Oct 5, 2020	28.10	28.63	28.06	28.39
3713	NASDAQ	PARA	Fri, Oct 2, 2020	27.15	28.37	26.99	27.97
3712	NASDAQ	PARA	Thu, Oct 1, 2020	28.16	28.16	27.03	27.68
3711	NASDAQ	PARA	Wed, Sep 30, 2020	29.15	29.51	27.88	28.01
3710	NASDAQ	PARA	Tue, Sep 29, 2020	29.65	29.91	28.90	28.96
3709	NASDAQ	PARA	Mon, Sep 28, 2020	29.99	30.19	29.57	29.84
3708	NASDAQ	PARA	Fri, Sep 25, 2020	28.86	29.59	28.84	29.53
3707	NASDAQ	PARA	Thu, Sep 24, 2020	28.57	29.50	28.11	29.15
3706	NASDAQ	PARA	Wed, Sep 23, 2020	29.72	30.01	28.64	28.82
3705	NASDAQ	PARA	Tue, Sep 22, 2020	29.23	29.83	28.97	29.41
3704	NASDAQ	PARA	Mon, Sep 21, 2020	29.51	29.72	28.77	28.99
3703	NASDAQ	PARA	Fri, Sep 18, 2020	30.11	30.48	29.90	30.16
3702	NASDAQ	PARA	Thu, Sep 17, 2020	30.26	30.81	29.90	30.26
3701	NASDAQ	PARA	Wed, Sep 16, 2020	30.38	31.40	29.93	30.68
3700	NASDAQ	PARA	Tue, Sep 15, 2020	30.08	30.84	29.87	30.13
3699	NASDAQ	PARA	Mon, Sep 14, 2020	29.37	30.04	29.20	29.73
3698	NASDAQ	PARA	Fri, Sep 11, 2020	29.36	29.81	29.04	29.28
3697	NASDAQ	PARA	Thu, Sep 10, 2020	28.82	29.60	28.74	29.30
3696	NASDAQ	PARA	Wed, Sep 9, 2020	28.81	29.04	28.19	28.71
3695	NASDAQ	PARA	Tue, Sep 8, 2020	28.47	29.10	28.23	28.71
3694	NASDAQ	PARA	Fri, Sep 4, 2020	28.45	28.86	27.98	28.75
3693	NASDAQ	PARA	Thu, Sep 3, 2020	28.39	29.02	27.88	28.25
3692	NASDAQ	PARA	Wed, Sep 2, 2020	27.63	28.42	27.40	28.31
3691	NASDAQ	PARA	Tue, Sep 1, 2020	27.64	27.90	27.19	27.70
3690	NASDAQ	PARA	Mon, Aug 31, 2020	27.82	28.25	27.68	27.85
3689	NASDAQ	PARA	Fri, Aug 28, 2020	28.49	28.49	27.92	27.99
3688	NASDAQ	PARA	Thu, Aug 27, 2020	28.24	28.81	27.76	28.27
3687	NASDAQ	PARA	Wed, Aug 26, 2020	27.49	27.99	27.17	27.89
3686	NASDAQ	PARA	Tue, Aug 25, 2020	27.78	28.00	27.18	27.57
3685	NASDAQ	PARA	Mon, Aug 24, 2020	26.55	27.67	26.45	27.64
3684	NASDAQ	PARA	Fri, Aug 21, 2020	26.70	26.89	26.29	26.51
3683	NASDAQ	PARA	Thu, Aug 20, 2020	27.00	27.00	26.34	26.69
3682	NASDAQ	PARA	Wed, Aug 19, 2020	27.13	27.41	26.71	27.32
3681	NASDAQ	PARA	Tue, Aug 18, 2020	27.21	28.10	26.50	26.97
3680	NASDAQ	PARA	Mon, Aug 17, 2020	27.50	27.63	26.63	27.23
3679	NASDAQ	PARA	Fri, Aug 14, 2020	26.67	28.24	26.55	27.46
3678	NASDAQ	PARA	Thu, Aug 13, 2020	25.92	26.97	25.61	26.69
3677	NASDAQ	PARA	Wed, Aug 12, 2020	27.21	27.31	25.90	26.24
3676	NASDAQ	PARA	Tue, Aug 11, 2020	26.77	27.80	26.16	26.51
3675	NASDAQ	PARA	Mon, Aug 10, 2020	26.15	26.78	25.87	26.31
3674	NASDAQ	PARA	Fri, Aug 7, 2020	26.60	26.88	25.66	26.21
3673	NASDAQ	PARA	Thu, Aug 6, 2020	26.60	27.57	25.91	26.89
3672	NASDAQ	PARA	Wed, Aug 5, 2020	26.75	26.77	25.96	26.00
3671	NASDAQ	PARA	Tue, Aug 4, 2020	25.84	26.69	25.61	26.55
3670	NASDAQ	PARA	Mon, Aug 3, 2020	26.07	26.13	25.34	25.71
3669	NASDAQ	PARA	Fri, Jul 31, 2020	25.68	26.18	25.34	26.07
3668	NASDAQ	PARA	Thu, Jul 30, 2020	24.64	26.05	24.44	25.81
3667	NASDAQ	PARA	Wed, Jul 29, 2020	24.65	25.46	24.27	25.29
3666	NASDAQ	PARA	Tue, Jul 28, 2020	24.47	24.96	24.34	24.52
3665	NASDAQ	PARA	Mon, Jul 27, 2020	24.67	24.88	24.11	24.83
3664	NASDAQ	PARA	Fri, Jul 24, 2020	24.98	25.48	24.44	24.75
3663	NASDAQ	PARA	Thu, Jul 23, 2020	24.82	25.27	24.64	25.13
3662	NASDAQ	PARA	Wed, Jul 22, 2020	24.33	24.96	24.12	24.86
3661	NASDAQ	PARA	Tue, Jul 21, 2020	24.49	25.08	24.41	24.52
3660	NASDAQ	PARA	Mon, Jul 20, 2020	25.28	25.29	24.24	24.47
3659	NASDAQ	PARA	Fri, Jul 17, 2020	25.46	25.60	24.73	25.19
3658	NASDAQ	PARA	Thu, Jul 16, 2020	24.58	25.60	24.39	25.50
3657	NASDAQ	PARA	Wed, Jul 15, 2020	24.72	25.34	24.33	24.95
3656	NASDAQ	PARA	Tue, Jul 14, 2020	23.51	24.33	23.16	24.25
3655	NASDAQ	PARA	Mon, Jul 13, 2020	23.32	24.09	22.54	23.71
3654	NASDAQ	PARA	Fri, Jul 10, 2020	22.02	22.95	21.83	22.93
3653	NASDAQ	PARA	Thu, Jul 9, 2020	22.90	22.91	21.67	22.10
3652	NASDAQ	PARA	Wed, Jul 8, 2020	22.79	22.99	22.21	22.92
3651	NASDAQ	PARA	Tue, Jul 7, 2020	23.50	23.51	22.68	22.95
3650	NASDAQ	PARA	Mon, Jul 6, 2020	23.79	23.94	23.28	23.69
3649	NASDAQ	PARA	Thu, Jul 2, 2020	24.00	24.18	23.11	23.25
3648	NASDAQ	PARA	Wed, Jul 1, 2020	23.33	24.12	23.09	23.60
3647	NASDAQ	PARA	Tue, Jun 30, 2020	23.24	23.45	22.53	23.32
3646	NASDAQ	PARA	Mon, Jun 29, 2020	22.39	23.39	21.88	23.05
3645	NASDAQ	PARA	Fri, Jun 26, 2020	22.77	23.09	22.02	22.32
3644	NASDAQ	PARA	Thu, Jun 25, 2020	22.97	23.17	22.26	22.97
3643	NASDAQ	PARA	Wed, Jun 24, 2020	23.16	23.74	22.11	23.58
3642	NASDAQ	PARA	Tue, Jun 23, 2020	23.83	24.15	23.52	23.71
3641	NASDAQ	PARA	Mon, Jun 22, 2020	23.61	23.90	23.06	23.49
3640	NASDAQ	PARA	Fri, Jun 19, 2020	24.91	25.19	23.55	23.69
3639	NASDAQ	PARA	Thu, Jun 18, 2020	23.00	24.56	22.90	24.50
3638	NASDAQ	PARA	Wed, Jun 17, 2020	23.97	24.40	23.20	23.30
3637	NASDAQ	PARA	Tue, Jun 16, 2020	26.25	26.58	23.34	24.19
3636	NASDAQ	PARA	Mon, Jun 15, 2020	21.90	25.39	21.70	24.89
3635	NASDAQ	PARA	Fri, Jun 12, 2020	24.47	24.80	22.17	22.90
3634	NASDAQ	PARA	Thu, Jun 11, 2020	22.00	23.63	21.80	23.59
3633	NASDAQ	PARA	Wed, Jun 10, 2020	26.02	26.06	23.83	24.00
3632	NASDAQ	PARA	Tue, Jun 9, 2020	27.50	27.61	25.97	26.02
3631	NASDAQ	PARA	Mon, Jun 8, 2020	26.00	28.59	25.56	28.51
3630	NASDAQ	PARA	Fri, Jun 5, 2020	25.73	26.53	24.75	24.82
3629	NASDAQ	PARA	Thu, Jun 4, 2020	22.67	24.37	22.45	24.12
3628	NASDAQ	PARA	Wed, Jun 3, 2020	22.27	23.06	22.14	22.72
3627	NASDAQ	PARA	Tue, Jun 2, 2020	21.74	21.88	21.36	21.84
3626	NASDAQ	PARA	Mon, Jun 1, 2020	20.65	21.82	20.57	21.53
3625	NASDAQ	PARA	Fri, May 29, 2020	20.74	21.05	20.32	20.74
3624	NASDAQ	PARA	Thu, May 28, 2020	21.96	22.09	21.12	21.20
3623	NASDAQ	PARA	Wed, May 27, 2020	21.15	22.38	20.94	22.01
3622	NASDAQ	PARA	Tue, May 26, 2020	20.35	20.56	19.80	20.37
3621	NASDAQ	PARA	Fri, May 22, 2020	19.91	20.06	19.10	19.59
3620	NASDAQ	PARA	Thu, May 21, 2020	19.50	20.19	19.40	19.84
3619	NASDAQ	PARA	Wed, May 20, 2020	20.37	20.68	19.48	19.63
3618	NASDAQ	PARA	Tue, May 19, 2020	19.17	20.28	18.66	19.64
3617	NASDAQ	PARA	Mon, May 18, 2020	18.36	19.30	18.21	19.05
3616	NASDAQ	PARA	Fri, May 15, 2020	16.73	17.34	16.58	17.30
3615	NASDAQ	PARA	Thu, May 14, 2020	16.41	17.20	16.05	17.16
3614	NASDAQ	PARA	Wed, May 13, 2020	18.07	18.10	16.32	16.85
3613	NASDAQ	PARA	Tue, May 12, 2020	18.15	18.59	17.73	18.25
3612	NASDAQ	PARA	Mon, May 11, 2020	18.44	18.48	17.37	18.04
3611	NASDAQ	PARA	Fri, May 8, 2020	16.82	18.22	16.60	18.08
3610	NASDAQ	PARA	Thu, May 7, 2020	16.79	17.52	16.22	16.42
3609	NASDAQ	PARA	Wed, May 6, 2020	15.41	15.68	14.79	14.88
3608	NASDAQ	PARA	Tue, May 5, 2020	16.28	16.35	15.20	15.26
3607	NASDAQ	PARA	Mon, May 4, 2020	16.23	16.63	15.69	16.10
3606	NASDAQ	PARA	Fri, May 1, 2020	16.79	16.81	15.90	16.46
3605	NASDAQ	PARA	Thu, Apr 30, 2020	18.20	18.46	17.09	17.26
3604	NASDAQ	PARA	Wed, Apr 29, 2020	18.05	19.50	18.01	18.99
3603	NASDAQ	PARA	Tue, Apr 28, 2020	17.55	18.05	16.99	17.45
3602	NASDAQ	PARA	Mon, Apr 27, 2020	15.72	17.09	15.72	16.98
3601	NASDAQ	PARA	Fri, Apr 24, 2020	15.56	15.88	15.17	15.63
3600	NASDAQ	PARA	Thu, Apr 23, 2020	14.95	15.89	14.66	15.52
3599	NASDAQ	PARA	Wed, Apr 22, 2020	15.53	15.69	14.89	14.93
3598	NASDAQ	PARA	Tue, Apr 21, 2020	15.16	15.50	14.86	15.15
3597	NASDAQ	PARA	Mon, Apr 20, 2020	15.11	16.01	14.85	15.52
3596	NASDAQ	PARA	Fri, Apr 17, 2020	15.34	15.84	15.20	15.80
3595	NASDAQ	PARA	Thu, Apr 16, 2020	15.15	15.16	14.39	14.63
3594	NASDAQ	PARA	Wed, Apr 15, 2020	15.57	15.75	15.00	15.20
3593	NASDAQ	PARA	Tue, Apr 14, 2020	16.41	16.63	15.37	16.27
3592	NASDAQ	PARA	Mon, Apr 13, 2020	16.75	16.86	15.64	16.06
3591	NASDAQ	PARA	Thu, Apr 9, 2020	16.72	17.14	16.09	16.56
3590	NASDAQ	PARA	Wed, Apr 8, 2020	15.13	16.16	14.82	15.80
3589	NASDAQ	PARA	Tue, Apr 7, 2020	14.74	16.67	14.62	14.69
3588	NASDAQ	PARA	Mon, Apr 6, 2020	13.12	14.17	12.94	13.94
3587	NASDAQ	PARA	Fri, Apr 3, 2020	12.69	13.12	11.92	12.43
3586	NASDAQ	PARA	Thu, Apr 2, 2020	12.75	13.94	12.52	12.76
3585	NASDAQ	PARA	Wed, Apr 1, 2020	13.41	13.56	12.69	12.78
3584	NASDAQ	PARA	Tue, Mar 31, 2020	14.07	14.89	13.86	14.01
3583	NASDAQ	PARA	Mon, Mar 30, 2020	12.97	14.21	12.27	14.09
3582	NASDAQ	PARA	Fri, Mar 27, 2020	13.58	13.58	12.27	12.79
3581	NASDAQ	PARA	Thu, Mar 26, 2020	14.85	14.85	13.27	13.99
3580	NASDAQ	PARA	Wed, Mar 25, 2020	15.17	16.19	14.18	14.74
3579	NASDAQ	PARA	Tue, Mar 24, 2020	12.00	14.83	11.85	14.75
3578	NASDAQ	PARA	Mon, Mar 23, 2020	11.90	11.99	10.81	11.28
3577	NASDAQ	PARA	Fri, Mar 20, 2020	12.85	13.31	11.77	11.97
3576	NASDAQ	PARA	Thu, Mar 19, 2020	12.15	13.22	11.30	12.62
3575	NASDAQ	PARA	Wed, Mar 18, 2020	12.05	12.26	10.10	12.21
3574	NASDAQ	PARA	Tue, Mar 17, 2020	14.45	14.45	12.21	12.74
3573	NASDAQ	PARA	Mon, Mar 16, 2020	15.50	15.73	13.60	13.61
3572	NASDAQ	PARA	Fri, Mar 13, 2020	17.34	17.93	15.59	16.40
3571	NASDAQ	PARA	Thu, Mar 12, 2020	18.18	18.30	16.11	16.14
3570	NASDAQ	PARA	Wed, Mar 11, 2020	19.81	20.29	19.28	19.80
3569	NASDAQ	PARA	Tue, Mar 10, 2020	20.05	20.57	19.15	20.53
3568	NASDAQ	PARA	Mon, Mar 9, 2020	20.00	20.20	19.12	19.17
3567	NASDAQ	PARA	Fri, Mar 6, 2020	20.99	22.09	20.62	21.57
3566	NASDAQ	PARA	Thu, Mar 5, 2020	22.85	22.86	21.25	21.48
3565	NASDAQ	PARA	Wed, Mar 4, 2020	23.43	23.49	22.50	23.10
3564	NASDAQ	PARA	Tue, Mar 3, 2020	24.22	24.54	22.71	23.08
3563	NASDAQ	PARA	Mon, Mar 2, 2020	24.75	24.80	23.27	24.31
3562	NASDAQ	PARA	Fri, Feb 28, 2020	23.73	25.32	23.39	24.61
3561	NASDAQ	PARA	Thu, Feb 27, 2020	23.96	25.11	23.07	23.89
3560	NASDAQ	PARA	Wed, Feb 26, 2020	25.67	26.10	24.41	24.44
3559	NASDAQ	PARA	Tue, Feb 25, 2020	27.12	27.38	25.15	25.36
3558	NASDAQ	PARA	Mon, Feb 24, 2020	27.50	27.51	26.35	26.93
3557	NASDAQ	PARA	Fri, Feb 21, 2020	28.93	29.35	28.17	28.26
3556	NASDAQ	PARA	Thu, Feb 20, 2020	32.24	32.30	29.08	29.29
3555	NASDAQ	PARA	Wed, Feb 19, 2020	35.21	35.97	35.03	35.67
3554	NASDAQ	PARA	Tue, Feb 18, 2020	35.02	35.70	34.97	35.10
3553	NASDAQ	PARA	Fri, Feb 14, 2020	35.22	35.28	34.37	34.98
3552	NASDAQ	PARA	Thu, Feb 13, 2020	35.01	35.49	34.82	34.98
3551	NASDAQ	PARA	Wed, Feb 12, 2020	35.16	35.58	34.90	35.29
3550	NASDAQ	PARA	Tue, Feb 11, 2020	34.50	35.07	33.97	34.97
3549	NASDAQ	PARA	Mon, Feb 10, 2020	34.50	34.62	33.96	34.21
3548	NASDAQ	PARA	Fri, Feb 7, 2020	35.15	35.26	34.40	34.71
3547	NASDAQ	PARA	Thu, Feb 6, 2020	34.64	34.73	34.22	34.60
3546	NASDAQ	PARA	Wed, Feb 5, 2020	33.86	34.68	33.81	34.34
3545	NASDAQ	PARA	Tue, Feb 4, 2020	33.50	33.85	33.04	33.57
3544	NASDAQ	PARA	Mon, Feb 3, 2020	33.73	33.87	32.60	33.08
3543	NASDAQ	PARA	Fri, Jan 31, 2020	34.16	34.69	33.58	34.13
3542	NASDAQ	PARA	Thu, Jan 30, 2020	34.29	34.56	33.49	34.19
3541	NASDAQ	PARA	Wed, Jan 29, 2020	35.25	35.61	34.61	34.69
3540	NASDAQ	PARA	Tue, Jan 28, 2020	35.40	35.76	35.16	35.36
3539	NASDAQ	PARA	Mon, Jan 27, 2020	35.37	35.63	34.79	35.13
3538	NASDAQ	PARA	Fri, Jan 24, 2020	37.00	37.07	35.40	35.79
3537	NASDAQ	PARA	Thu, Jan 23, 2020	38.20	38.27	36.96	36.99
3536	NASDAQ	PARA	Wed, Jan 22, 2020	39.00	39.06	38.32	38.45
3535	NASDAQ	PARA	Tue, Jan 21, 2020	39.50	39.62	38.66	38.73
3534	NASDAQ	PARA	Fri, Jan 17, 2020	40.01	40.11	39.32	39.49
3533	NASDAQ	PARA	Thu, Jan 16, 2020	39.88	40.11	39.45	40.04
3532	NASDAQ	PARA	Wed, Jan 15, 2020	40.22	40.43	39.58	39.69
3531	NASDAQ	PARA	Tue, Jan 14, 2020	40.60	40.83	40.24	40.33
3530	NASDAQ	PARA	Mon, Jan 13, 2020	40.40	41.05	40.06	40.80
3529	NASDAQ	PARA	Fri, Jan 10, 2020	40.90	41.00	40.13	40.31
3528	NASDAQ	PARA	Thu, Jan 9, 2020	42.23	42.24	40.57	40.81
3527	NASDAQ	PARA	Wed, Jan 8, 2020	42.20	42.37	41.43	41.87
3526	NASDAQ	PARA	Tue, Jan 7, 2020	41.88	42.18	41.57	42.13
3525	NASDAQ	PARA	Mon, Jan 6, 2020	41.49	42.07	41.42	42.06
3524	NASDAQ	PARA	Fri, Jan 3, 2020	41.73	41.76	41.07	41.45
3523	NASDAQ	PARA	Thu, Jan 2, 2020	42.21	42.35	41.76	42.09
3522	NASDAQ	PARA	Tue, Dec 31, 2019	41.47	42.09	41.22	41.97
3521	NASDAQ	PARA	Mon, Dec 30, 2019	41.78	42.01	41.39	41.48
3520	NASDAQ	PARA	Fri, Dec 27, 2019	42.55	42.82	41.62	41.76
3519	NASDAQ	PARA	Thu, Dec 26, 2019	42.21	42.68	41.96	42.66
3518	NASDAQ	PARA	Tue, Dec 24, 2019	42.18	42.72	41.75	42.02
3517	NASDAQ	PARA	Mon, Dec 23, 2019	42.74	42.96	42.02	42.19
3516	NASDAQ	PARA	Fri, Dec 20, 2019	43.04	43.04	41.82	42.39
3515	NASDAQ	PARA	Thu, Dec 19, 2019	41.69	42.50	41.61	41.95
3514	NASDAQ	PARA	Wed, Dec 18, 2019	40.76	41.59	40.70	41.15
3513	NASDAQ	PARA	Tue, Dec 17, 2019	40.00	40.78	39.54	40.28
3512	NASDAQ	PARA	Mon, Dec 16, 2019	39.07	40.01	38.84	39.75
3511	NASDAQ	PARA	Fri, Dec 13, 2019	38.19	38.75	37.75	38.64
3510	NASDAQ	PARA	Thu, Dec 12, 2019	37.26	38.24	36.92	37.78
3509	NASDAQ	PARA	Wed, Dec 11, 2019	37.65	38.29	37.00	37.29
3508	NASDAQ	PARA	Tue, Dec 10, 2019	38.57	40.11	37.56	37.62
3507	NASDAQ	PARA	Mon, Dec 9, 2019	40.24	40.32	38.60	38.64
3506	NASDAQ	PARA	Fri, Dec 6, 2019	41.27	41.32	39.35	39.72
3505	NASDAQ	PARA	Thu, Dec 5, 2019	41.00	41.24	40.16	40.86
3504	NASDAQ	PARA	Tue, Dec 3, 2019	39.31	39.50	38.87	39.34
3503	NASDAQ	PARA	Mon, Dec 2, 2019	40.50	40.58	39.72	39.86
3502	NASDAQ	PARA	Fri, Nov 29, 2019	40.23	40.75	40.17	40.38
3501	NASDAQ	PARA	Wed, Nov 27, 2019	40.59	40.75	40.32	40.40
3500	NASDAQ	PARA	Tue, Nov 26, 2019	40.12	40.57	39.64	40.51
3499	NASDAQ	PARA	Mon, Nov 25, 2019	39.57	40.24	39.09	40.09
3498	NASDAQ	PARA	Fri, Nov 22, 2019	38.98	39.56	38.77	39.52
3497	NASDAQ	PARA	Thu, Nov 21, 2019	39.00	39.50	38.52	38.98
3496	NASDAQ	PARA	Wed, Nov 20, 2019	39.23	39.48	38.53	39.01
3495	NASDAQ	PARA	Tue, Nov 19, 2019	39.41	39.68	38.84	39.38
3494	NASDAQ	PARA	Mon, Nov 18, 2019	38.40	39.36	37.88	39.34
3493	NASDAQ	PARA	Fri, Nov 15, 2019	37.92	38.89	37.75	38.57
3492	NASDAQ	PARA	Thu, Nov 14, 2019	37.20	38.17	36.97	37.63
3491	NASDAQ	PARA	Wed, Nov 13, 2019	37.50	37.62	36.68	36.85
3490	NASDAQ	PARA	Tue, Nov 12, 2019	38.52	38.71	37.29	37.76
3489	NASDAQ	PARA	Mon, Nov 11, 2019	38.21	39.22	37.76	39.18
3488	NASDAQ	PARA	Fri, Nov 8, 2019	37.87	38.13	37.20	38.11
3487	NASDAQ	PARA	Thu, Nov 7, 2019	37.35	38.30	37.22	37.80
3486	NASDAQ	PARA	Wed, Nov 6, 2019	37.39	37.53	36.76	36.82
3485	NASDAQ	PARA	Tue, Nov 5, 2019	37.39	37.83	37.23	37.49
3484	NASDAQ	PARA	Mon, Nov 4, 2019	36.95	37.24	36.74	37.14
3483	NASDAQ	PARA	Fri, Nov 1, 2019	36.28	36.88	36.07	36.74
3482	NASDAQ	PARA	Thu, Oct 31, 2019	35.46	36.05	35.02	36.04
3481	NASDAQ	PARA	Wed, Oct 30, 2019	36.10	36.10	35.05	35.58
3480	NASDAQ	PARA	Tue, Oct 29, 2019	35.81	36.40	35.68	36.19
3479	NASDAQ	PARA	Mon, Oct 28, 2019	36.27	36.57	35.85	35.85
3478	NASDAQ	PARA	Fri, Oct 25, 2019	35.67	36.80	35.65	36.04
3477	NASDAQ	PARA	Thu, Oct 24, 2019	36.56	36.58	35.08	35.75
3476	NASDAQ	PARA	Wed, Oct 23, 2019	36.43	36.61	35.87	36.49
3475	NASDAQ	PARA	Tue, Oct 22, 2019	36.31	36.54	35.76	36.34
3474	NASDAQ	PARA	Mon, Oct 21, 2019	36.91	37.09	36.25	36.35
3473	NASDAQ	PARA	Fri, Oct 18, 2019	37.52	37.98	36.74	36.75
3472	NASDAQ	PARA	Thu, Oct 17, 2019	38.10	38.29	36.25	37.78
3471	NASDAQ	PARA	Wed, Oct 16, 2019	38.14	38.61	37.98	38.10
3470	NASDAQ	PARA	Tue, Oct 15, 2019	38.01	38.40	37.62	38.07
3469	NASDAQ	PARA	Mon, Oct 14, 2019	38.31	38.34	37.52	37.94
3468	NASDAQ	PARA	Fri, Oct 11, 2019	38.11	39.02	38.11	38.43
3467	NASDAQ	PARA	Thu, Oct 10, 2019	37.64	38.16	37.48	37.66
3466	NASDAQ	PARA	Wed, Oct 9, 2019	37.62	37.86	37.28	37.61
3465	NASDAQ	PARA	Tue, Oct 8, 2019	38.40	38.45	37.10	37.17
3464	NASDAQ	PARA	Mon, Oct 7, 2019	38.91	39.23	38.47	38.76
3463	NASDAQ	PARA	Fri, Oct 4, 2019	38.61	39.36	38.33	39.04
3462	NASDAQ	PARA	Thu, Oct 3, 2019	38.40	38.72	37.88	38.45
3461	NASDAQ	PARA	Wed, Oct 2, 2019	39.83	39.91	38.52	38.52
3460	NASDAQ	PARA	Tue, Oct 1, 2019	40.62	41.08	39.88	40.17
3459	NASDAQ	PARA	Mon, Sep 30, 2019	40.45	40.73	40.24	40.37
3458	NASDAQ	PARA	Fri, Sep 27, 2019	40.36	40.80	40.08	40.32
3457	NASDAQ	PARA	Thu, Sep 26, 2019	41.28	41.34	40.29	40.30
3456	NASDAQ	PARA	Wed, Sep 25, 2019	41.26	41.56	40.81	41.24
3455	NASDAQ	PARA	Tue, Sep 24, 2019	41.76	42.07	40.69	41.31
3454	NASDAQ	PARA	Mon, Sep 23, 2019	41.81	42.27	41.50	41.97
3453	NASDAQ	PARA	Fri, Sep 20, 2019	42.52	42.69	41.83	41.88
3452	NASDAQ	PARA	Thu, Sep 19, 2019	43.50	43.81	42.21	42.39
3451	NASDAQ	PARA	Wed, Sep 18, 2019	43.27	43.57	42.86	43.38
3450	NASDAQ	PARA	Tue, Sep 17, 2019	43.96	44.07	42.99	43.30
3449	NASDAQ	PARA	Mon, Sep 16, 2019	43.51	44.08	43.30	44.05
3448	NASDAQ	PARA	Fri, Sep 13, 2019	44.16	44.56	43.57	43.82
3447	NASDAQ	PARA	Thu, Sep 12, 2019	43.75	44.21	42.95	43.82
3446	NASDAQ	PARA	Wed, Sep 11, 2019	44.41	44.67	43.38	43.81
3445	NASDAQ	PARA	Tue, Sep 10, 2019	43.96	44.94	43.96	44.46
3444	NASDAQ	PARA	Mon, Sep 9, 2019	43.51	44.15	43.16	44.11
3443	NASDAQ	PARA	Fri, Sep 6, 2019	42.93	43.71	42.93	43.45
3442	NASDAQ	PARA	Thu, Sep 5, 2019	41.98	43.09	41.50	43.00
3441	NASDAQ	PARA	Wed, Sep 4, 2019	41.78	41.93	41.01	41.67
3440	NASDAQ	PARA	Tue, Sep 3, 2019	41.37	41.54	40.65	41.29
3439	NASDAQ	PARA	Fri, Aug 30, 2019	42.50	42.54	41.80	42.06
3438	NASDAQ	PARA	Thu, Aug 29, 2019	42.11	42.81	41.80	42.36
3437	NASDAQ	PARA	Wed, Aug 28, 2019	40.87	41.92	40.78	41.74
3436	NASDAQ	PARA	Tue, Aug 27, 2019	41.79	41.97	40.92	41.04
3435	NASDAQ	PARA	Mon, Aug 26, 2019	42.11	42.34	41.48	41.76
3434	NASDAQ	PARA	Fri, Aug 23, 2019	43.20	43.37	41.22	41.41
3433	NASDAQ	PARA	Thu, Aug 22, 2019	44.25	44.31	43.42	43.47
3432	NASDAQ	PARA	Wed, Aug 21, 2019	44.32	44.36	43.40	44.08
3431	NASDAQ	PARA	Tue, Aug 20, 2019	44.00	44.36	43.54	44.14
3430	NASDAQ	PARA	Mon, Aug 19, 2019	44.35	44.86	44.04	44.22
3429	NASDAQ	PARA	Fri, Aug 16, 2019	43.65	44.00	43.46	43.80
3428	NASDAQ	PARA	Thu, Aug 15, 2019	44.74	44.90	42.96	43.35
3427	NASDAQ	PARA	Wed, Aug 14, 2019	47.54	47.67	44.59	44.65
3426	NASDAQ	PARA	Tue, Aug 13, 2019	48.13	49.68	48.12	48.70
3425	NASDAQ	PARA	Mon, Aug 12, 2019	50.00	50.11	47.86	48.04
3424	NASDAQ	PARA	Fri, Aug 9, 2019	49.51	49.93	48.05	48.91
3423	NASDAQ	PARA	Thu, Aug 8, 2019	49.97	51.06	49.97	50.82
3422	NASDAQ	PARA	Wed, Aug 7, 2019	48.93	49.34	48.28	49.18
3421	NASDAQ	PARA	Tue, Aug 6, 2019	49.49	49.70	49.00	49.56
3420	NASDAQ	PARA	Mon, Aug 5, 2019	49.49	49.87	48.78	49.06
3419	NASDAQ	PARA	Fri, Aug 2, 2019	50.44	50.83	49.59	50.40
3418	NASDAQ	PARA	Thu, Aug 1, 2019	51.40	51.82	50.44	50.62
3417	NASDAQ	PARA	Wed, Jul 31, 2019	52.52	52.62	51.22	51.51
3416	NASDAQ	PARA	Tue, Jul 30, 2019	51.99	52.57	51.72	52.54
3415	NASDAQ	PARA	Mon, Jul 29, 2019	51.90	52.19	51.80	52.15
3414	NASDAQ	PARA	Fri, Jul 26, 2019	51.53	51.96	51.38	51.85
3413	NASDAQ	PARA	Thu, Jul 25, 2019	51.13	51.46	50.91	51.38
3412	NASDAQ	PARA	Wed, Jul 24, 2019	50.01	51.38	49.97	51.05
3411	NASDAQ	PARA	Tue, Jul 23, 2019	50.14	50.23	49.36	50.08
3410	NASDAQ	PARA	Mon, Jul 22, 2019	50.55	51.02	49.60	50.01
3409	NASDAQ	PARA	Fri, Jul 19, 2019	51.35	51.74	50.67	50.70
3408	NASDAQ	PARA	Thu, Jul 18, 2019	52.05	52.22	51.33	51.33
3407	NASDAQ	PARA	Wed, Jul 17, 2019	53.49	53.50	52.37	52.42
3406	NASDAQ	PARA	Tue, Jul 16, 2019	53.36	53.71	52.64	53.51
3405	NASDAQ	PARA	Mon, Jul 15, 2019	53.14	53.48	52.90	53.37
3404	NASDAQ	PARA	Fri, Jul 12, 2019	53.17	53.47	53.04	53.18
3403	NASDAQ	PARA	Thu, Jul 11, 2019	52.61	53.10	52.34	53.08
3402	NASDAQ	PARA	Wed, Jul 10, 2019	52.46	52.68	52.04	52.57
3401	NASDAQ	PARA	Tue, Jul 9, 2019	52.11	52.49	51.99	52.31
3400	NASDAQ	PARA	Mon, Jul 8, 2019	51.80	52.44	51.75	52.40
3399	NASDAQ	PARA	Fri, Jul 5, 2019	51.54	52.32	51.49	52.01
3398	NASDAQ	PARA	Wed, Jul 3, 2019	51.13	52.06	51.03	51.84
3397	NASDAQ	PARA	Tue, Jul 2, 2019	50.61	51.20	50.37	50.98
3396	NASDAQ	PARA	Mon, Jul 1, 2019	50.32	50.82	49.95	50.55
3395	NASDAQ	PARA	Fri, Jun 28, 2019	48.81	49.90	48.73	49.90
3394	NASDAQ	PARA	Thu, Jun 27, 2019	48.57	48.90	48.29	48.82
3393	NASDAQ	PARA	Wed, Jun 26, 2019	49.49	49.55	48.58	48.60
3392	NASDAQ	PARA	Tue, Jun 25, 2019	50.15	50.27	49.26	49.42
3391	NASDAQ	PARA	Mon, Jun 24, 2019	50.36	50.53	49.49	50.29
3390	NASDAQ	PARA	Fri, Jun 21, 2019	50.84	50.98	50.16	50.47
3389	NASDAQ	PARA	Thu, Jun 20, 2019	50.20	50.93	49.91	50.77
3388	NASDAQ	PARA	Wed, Jun 19, 2019	49.46	50.09	48.92	49.74
3387	NASDAQ	PARA	Tue, Jun 18, 2019	49.39	49.91	49.06	49.21
3386	NASDAQ	PARA	Mon, Jun 17, 2019	49.07	49.53	48.28	49.15
3385	NASDAQ	PARA	Fri, Jun 14, 2019	49.37	49.37	48.65	48.99
3384	NASDAQ	PARA	Thu, Jun 13, 2019	48.33	49.49	48.09	49.33
3383	NASDAQ	PARA	Wed, Jun 12, 2019	48.21	48.53	48.09	48.33
3382	NASDAQ	PARA	Tue, Jun 11, 2019	48.07	48.40	47.80	48.08
3381	NASDAQ	PARA	Mon, Jun 10, 2019	48.48	48.75	47.77	47.97
3380	NASDAQ	PARA	Fri, Jun 7, 2019	48.48	48.88	48.21	48.42
3379	NASDAQ	PARA	Thu, Jun 6, 2019	48.55	48.69	48.18	48.26
3378	NASDAQ	PARA	Wed, Jun 5, 2019	49.15	49.30	48.11	48.31
3377	NASDAQ	PARA	Tue, Jun 4, 2019	48.66	49.10	48.43	48.81
3376	NASDAQ	PARA	Mon, Jun 3, 2019	48.10	48.64	47.91	48.24
3375	NASDAQ	PARA	Fri, May 31, 2019	47.94	48.60	47.72	48.28
3374	NASDAQ	PARA	Thu, May 30, 2019	46.99	48.97	46.99	48.20
3373	NASDAQ	PARA	Wed, May 29, 2019	47.31	47.50	46.43	46.72
3372	NASDAQ	PARA	Tue, May 28, 2019	47.71	48.18	47.54	47.62
3371	NASDAQ	PARA	Fri, May 24, 2019	47.99	48.08	47.45	47.48
3370	NASDAQ	PARA	Thu, May 23, 2019	47.81	48.11	47.39	47.91
3369	NASDAQ	PARA	Wed, May 22, 2019	48.70	48.88	48.25	48.32
3368	NASDAQ	PARA	Tue, May 21, 2019	48.44	49.03	48.35	48.92
3367	NASDAQ	PARA	Mon, May 20, 2019	48.25	48.39	47.93	48.31
3366	NASDAQ	PARA	Fri, May 17, 2019	47.93	48.68	47.70	48.38
3365	NASDAQ	PARA	Thu, May 16, 2019	48.20	48.79	47.87	48.36
3364	NASDAQ	PARA	Wed, May 15, 2019	47.46	48.00	47.06	47.84
3363	NASDAQ	PARA	Tue, May 14, 2019	47.35	48.11	47.21	47.69
3362	NASDAQ	PARA	Mon, May 13, 2019	48.58	48.77	47.04	47.25
3361	NASDAQ	PARA	Fri, May 10, 2019	48.52	49.46	48.09	49.29
3360	NASDAQ	PARA	Thu, May 9, 2019	48.29	48.91	48.01	48.78
3359	NASDAQ	PARA	Wed, May 8, 2019	48.37	48.85	48.06	48.54
3358	NASDAQ	PARA	Tue, May 7, 2019	49.28	49.49	48.12	48.49
3357	NASDAQ	PARA	Mon, May 6, 2019	49.04	49.89	48.70	49.66
3356	NASDAQ	PARA	Fri, May 3, 2019	50.47	50.81	48.92	49.73
3355	NASDAQ	PARA	Thu, May 2, 2019	51.01	51.27	49.93	50.42
3354	NASDAQ	PARA	Wed, May 1, 2019	51.23	51.76	51.08	51.13
3353	NASDAQ	PARA	Tue, Apr 30, 2019	51.70	51.85	50.74	51.27
3352	NASDAQ	PARA	Mon, Apr 29, 2019	51.28	51.91	51.25	51.75
3351	NASDAQ	PARA	Fri, Apr 26, 2019	50.91	51.39	50.68	51.20
3350	NASDAQ	PARA	Thu, Apr 25, 2019	51.23	51.23	50.62	50.66
3349	NASDAQ	PARA	Wed, Apr 24, 2019	51.30	52.02	51.00	51.35
3348	NASDAQ	PARA	Tue, Apr 23, 2019	51.07	51.50	50.82	51.34
3347	NASDAQ	PARA	Mon, Apr 22, 2019	52.33	52.33	50.88	51.11
3346	NASDAQ	PARA	Thu, Apr 18, 2019	52.56	52.81	52.17	52.39
3345	NASDAQ	PARA	Wed, Apr 17, 2019	52.40	52.89	52.29	52.53
3344	NASDAQ	PARA	Tue, Apr 16, 2019	52.10	52.34	51.69	52.24
3343	NASDAQ	PARA	Mon, Apr 15, 2019	51.74	51.94	51.09	51.76
3342	NASDAQ	PARA	Fri, Apr 12, 2019	51.82	52.22	50.91	51.58
3341	NASDAQ	PARA	Thu, Apr 11, 2019	51.74	52.13	51.46	51.56
3340	NASDAQ	PARA	Wed, Apr 10, 2019	51.06	51.69	50.92	51.63
3339	NASDAQ	PARA	Tue, Apr 9, 2019	51.15	51.31	50.77	51.11
3338	NASDAQ	PARA	Mon, Apr 8, 2019	50.16	51.52	50.16	51.39
3337	NASDAQ	PARA	Fri, Apr 5, 2019	49.86	50.40	49.79	50.37
3336	NASDAQ	PARA	Thu, Apr 4, 2019	48.94	49.98	48.73	49.66
3335	NASDAQ	PARA	Wed, Apr 3, 2019	48.20	49.20	47.96	48.81
3334	NASDAQ	PARA	Tue, Apr 2, 2019	48.31	48.39	47.74	47.94
3333	NASDAQ	PARA	Mon, Apr 1, 2019	48.00	48.66	47.90	48.21
3332	NASDAQ	PARA	Fri, Mar 29, 2019	47.53	47.92	47.14	47.53
3331	NASDAQ	PARA	Thu, Mar 28, 2019	47.50	47.90	47.29	47.29
3330	NASDAQ	PARA	Wed, Mar 27, 2019	47.81	47.91	47.09	47.58
3329	NASDAQ	PARA	Tue, Mar 26, 2019	45.81	48.14	45.81	47.32
3328	NASDAQ	PARA	Mon, Mar 25, 2019	45.49	46.27	45.20	45.53
3327	NASDAQ	PARA	Fri, Mar 22, 2019	45.89	46.11	45.04	45.06
3326	NASDAQ	PARA	Thu, Mar 21, 2019	45.97	46.47	45.75	46.10
3325	NASDAQ	PARA	Wed, Mar 20, 2019	47.00	47.20	45.96	46.16
3324	NASDAQ	PARA	Tue, Mar 19, 2019	47.65	48.08	47.14	47.22
3323	NASDAQ	PARA	Mon, Mar 18, 2019	47.75	47.84	47.23	47.64
3322	NASDAQ	PARA	Fri, Mar 15, 2019	48.11	48.29	47.66	47.70
3321	NASDAQ	PARA	Thu, Mar 14, 2019	49.02	49.11	47.97	48.24
3320	NASDAQ	PARA	Wed, Mar 13, 2019	49.46	49.89	48.29	48.70
3319	NASDAQ	PARA	Tue, Mar 12, 2019	49.33	49.63	49.18	49.44
3318	NASDAQ	PARA	Mon, Mar 11, 2019	49.13	49.14	48.58	49.08
3317	NASDAQ	PARA	Fri, Mar 8, 2019	48.59	49.03	48.35	49.01
3316	NASDAQ	PARA	Thu, Mar 7, 2019	50.03	50.03	48.77	48.96
3315	NASDAQ	PARA	Wed, Mar 6, 2019	50.28	50.42	49.69	50.02
3314	NASDAQ	PARA	Tue, Mar 5, 2019	49.94	50.23	49.75	50.20
3313	NASDAQ	PARA	Mon, Mar 4, 2019	51.08	51.18	49.69	50.11
3312	NASDAQ	PARA	Fri, Mar 1, 2019	50.60	50.93	50.38	50.79
3311	NASDAQ	PARA	Thu, Feb 28, 2019	49.75	50.41	49.18	50.21
3310	NASDAQ	PARA	Wed, Feb 27, 2019	50.19	50.28	49.45	49.62
3309	NASDAQ	PARA	Tue, Feb 26, 2019	50.50	50.65	49.97	50.47
3308	NASDAQ	PARA	Mon, Feb 25, 2019	51.94	51.94	50.54	50.58
3307	NASDAQ	PARA	Fri, Feb 22, 2019	50.99	51.70	50.60	51.69
3306	NASDAQ	PARA	Thu, Feb 21, 2019	51.20	51.21	50.54	50.92
3305	NASDAQ	PARA	Wed, Feb 20, 2019	50.51	51.63	50.45	51.20
3304	NASDAQ	PARA	Tue, Feb 19, 2019	50.60	50.82	50.29	50.57
3303	NASDAQ	PARA	Fri, Feb 15, 2019	48.60	51.07	48.46	50.64
3302	NASDAQ	PARA	Thu, Feb 14, 2019	48.33	49.63	48.15	49.10
3301	NASDAQ	PARA	Wed, Feb 13, 2019	48.64	48.79	48.19	48.43
3300	NASDAQ	PARA	Tue, Feb 12, 2019	48.31	48.76	48.13	48.38
3299	NASDAQ	PARA	Mon, Feb 11, 2019	49.18	49.61	47.95	48.09
3298	NASDAQ	PARA	Fri, Feb 8, 2019	48.97	49.56	48.64	49.56
3297	NASDAQ	PARA	Thu, Feb 7, 2019	49.52	49.58	48.53	49.15
3296	NASDAQ	PARA	Wed, Feb 6, 2019	49.94	50.19	49.59	49.78
3295	NASDAQ	PARA	Tue, Feb 5, 2019	49.54	49.99	49.36	49.81
3294	NASDAQ	PARA	Mon, Feb 4, 2019	49.57	49.79	49.26	49.51
3293	NASDAQ	PARA	Fri, Feb 1, 2019	49.69	49.78	49.01	49.67
3292	NASDAQ	PARA	Thu, Jan 31, 2019	49.32	49.97	49.25	49.46
3291	NASDAQ	PARA	Wed, Jan 30, 2019	50.30	50.64	48.63	49.50
3290	NASDAQ	PARA	Tue, Jan 29, 2019	49.89	50.61	49.56	50.36
3289	NASDAQ	PARA	Mon, Jan 28, 2019	48.95	50.34	48.72	50.05
3288	NASDAQ	PARA	Fri, Jan 25, 2019	49.30	49.50	48.89	49.17
3287	NASDAQ	PARA	Thu, Jan 24, 2019	48.46	49.09	48.28	48.98
3286	NASDAQ	PARA	Wed, Jan 23, 2019	48.76	49.43	48.14	48.45
3285	NASDAQ	PARA	Tue, Jan 22, 2019	49.10	49.22	48.24	48.46
3284	NASDAQ	PARA	Fri, Jan 18, 2019	49.03	49.73	48.86	49.24
3283	NASDAQ	PARA	Thu, Jan 17, 2019	48.72	49.13	48.20	48.77
3282	NASDAQ	PARA	Wed, Jan 16, 2019	47.87	48.23	47.57	47.81
3281	NASDAQ	PARA	Tue, Jan 15, 2019	47.88	48.28	47.64	47.80
3280	NASDAQ	PARA	Mon, Jan 14, 2019	47.71	48.37	47.44	47.93
3279	NASDAQ	PARA	Fri, Jan 11, 2019	47.84	48.32	47.57	47.97
3278	NASDAQ	PARA	Thu, Jan 10, 2019	47.63	48.10	47.20	47.85
3277	NASDAQ	PARA	Wed, Jan 9, 2019	48.47	48.49	47.70	47.80
3276	NASDAQ	PARA	Tue, Jan 8, 2019	48.01	48.67	47.25	48.37
3275	NASDAQ	PARA	Mon, Jan 7, 2019	47.13	48.28	46.87	47.67
3274	NASDAQ	PARA	Fri, Jan 4, 2019	46.60	47.35	46.17	47.17
3273	NASDAQ	PARA	Thu, Jan 3, 2019	45.33	46.69	45.13	46.13
3272	NASDAQ	PARA	Wed, Jan 2, 2019	43.62	45.75	43.34	45.66
3271	NASDAQ	PARA	Mon, Dec 31, 2018	43.75	43.84	42.81	43.72
3270	NASDAQ	PARA	Fri, Dec 28, 2018	43.61	44.10	43.06	43.41
3269	NASDAQ	PARA	Thu, Dec 27, 2018	42.77	43.37	41.58	43.37
3268	NASDAQ	PARA	Wed, Dec 26, 2018	42.24	43.37	41.38	43.37
3267	NASDAQ	PARA	Mon, Dec 24, 2018	42.64	43.42	42.00	42.02
3266	NASDAQ	PARA	Fri, Dec 21, 2018	44.49	45.41	43.10	43.36
3265	NASDAQ	PARA	Thu, Dec 20, 2018	45.05	45.33	43.43	44.14
3264	NASDAQ	PARA	Wed, Dec 19, 2018	46.19	47.00	45.16	45.37
3263	NASDAQ	PARA	Tue, Dec 18, 2018	47.40	47.50	45.83	46.20
3262	NASDAQ	PARA	Mon, Dec 17, 2018	47.92	47.99	46.57	46.82
3261	NASDAQ	PARA	Fri, Dec 14, 2018	47.68	48.48	47.45	48.05
3260	NASDAQ	PARA	Thu, Dec 13, 2018	49.05	49.37	47.47	47.91
3259	NASDAQ	PARA	Wed, Dec 12, 2018	48.54	49.40	48.54	48.66
3258	NASDAQ	PARA	Tue, Dec 11, 2018	50.01	50.68	48.23	48.24
3257	NASDAQ	PARA	Mon, Dec 10, 2018	50.92	51.11	49.37	49.76
3256	NASDAQ	PARA	Fri, Dec 7, 2018	51.05	51.57	50.55	51.10
3255	NASDAQ	PARA	Thu, Dec 6, 2018	51.02	51.35	50.27	51.31
3254	NASDAQ	PARA	Tue, Dec 4, 2018	53.61	53.91	51.26	51.35
3253	NASDAQ	PARA	Mon, Dec 3, 2018	54.48	54.84	52.52	53.51
3252	NASDAQ	PARA	Fri, Nov 30, 2018	55.49	55.49	53.81	54.18
3251	NASDAQ	PARA	Thu, Nov 29, 2018	54.65	55.75	54.50	55.35
3250	NASDAQ	PARA	Wed, Nov 28, 2018	54.50	55.37	54.35	55.14
3249	NASDAQ	PARA	Tue, Nov 27, 2018	53.66	54.13	53.54	54.12
3248	NASDAQ	PARA	Mon, Nov 26, 2018	54.46	54.48	53.52	53.72
3247	NASDAQ	PARA	Fri, Nov 23, 2018	53.45	54.45	53.32	53.92
3246	NASDAQ	PARA	Wed, Nov 21, 2018	53.39	54.23	53.20	53.73
3245	NASDAQ	PARA	Tue, Nov 20, 2018	54.09	54.46	52.16	52.88
3244	NASDAQ	PARA	Mon, Nov 19, 2018	57.32	57.57	54.87	54.97
3243	NASDAQ	PARA	Fri, Nov 16, 2018	57.12	57.80	56.52	57.49
3242	NASDAQ	PARA	Thu, Nov 15, 2018	56.64	57.31	55.69	57.30
3241	NASDAQ	PARA	Wed, Nov 14, 2018	57.32	57.62	56.61	56.96
3240	NASDAQ	PARA	Tue, Nov 13, 2018	57.07	57.77	56.86	56.97
3239	NASDAQ	PARA	Mon, Nov 12, 2018	57.62	57.95	57.11	57.13
3238	NASDAQ	PARA	Fri, Nov 9, 2018	57.95	58.38	57.14	57.55
3237	NASDAQ	PARA	Thu, Nov 8, 2018	57.81	58.48	57.46	57.92
3236	NASDAQ	PARA	Wed, Nov 7, 2018	58.08	58.08	56.50	57.81
3235	NASDAQ	PARA	Tue, Nov 6, 2018	57.18	58.02	56.70	57.79
3234	NASDAQ	PARA	Mon, Nov 5, 2018	56.49	57.71	56.16	57.30
3233	NASDAQ	PARA	Fri, Nov 2, 2018	57.36	59.56	55.75	56.17
3232	NASDAQ	PARA	Thu, Nov 1, 2018	57.52	59.16	57.42	58.49
3231	NASDAQ	PARA	Wed, Oct 31, 2018	56.66	57.94	56.40	57.35
3230	NASDAQ	PARA	Tue, Oct 30, 2018	54.35	56.27	54.06	56.24
3229	NASDAQ	PARA	Mon, Oct 29, 2018	54.37	55.25	53.34	54.13
3228	NASDAQ	PARA	Fri, Oct 26, 2018	53.91	54.75	53.31	53.83
3227	NASDAQ	PARA	Thu, Oct 25, 2018	53.86	55.07	53.28	54.68
3226	NASDAQ	PARA	Wed, Oct 24, 2018	56.12	56.37	53.16	53.28
3225	NASDAQ	PARA	Tue, Oct 23, 2018	56.02	56.57	55.38	56.26
3224	NASDAQ	PARA	Mon, Oct 22, 2018	57.04	57.38	56.09	56.80
3223	NASDAQ	PARA	Fri, Oct 19, 2018	56.45	57.41	56.20	57.20
3222	NASDAQ	PARA	Thu, Oct 18, 2018	55.87	56.94	55.86	56.17
3221	NASDAQ	PARA	Wed, Oct 17, 2018	55.12	56.16	54.97	55.86
3220	NASDAQ	PARA	Tue, Oct 16, 2018	54.62	55.29	54.17	55.05
3219	NASDAQ	PARA	Mon, Oct 15, 2018	53.94	54.93	53.94	54.36
3218	NASDAQ	PARA	Fri, Oct 12, 2018	54.38	54.78	53.67	54.32
3217	NASDAQ	PARA	Thu, Oct 11, 2018	55.55	55.66	53.69	53.82
3216	NASDAQ	PARA	Wed, Oct 10, 2018	57.44	57.44	55.44	55.53
3215	NASDAQ	PARA	Tue, Oct 9, 2018	57.00	58.53	56.67	57.38
3214	NASDAQ	PARA	Mon, Oct 8, 2018	55.08	57.49	54.67	57.05
3213	NASDAQ	PARA	Fri, Oct 5, 2018	56.28	56.55	55.19	55.32
3212	NASDAQ	PARA	Thu, Oct 4, 2018	55.77	56.34	55.54	56.02
3211	NASDAQ	PARA	Wed, Oct 3, 2018	56.64	56.64	55.65	55.91
3210	NASDAQ	PARA	Tue, Oct 2, 2018	55.81	56.61	55.75	56.51
3209	NASDAQ	PARA	Mon, Oct 1, 2018	57.51	57.53	55.47	55.76
3208	NASDAQ	PARA	Fri, Sep 28, 2018	56.41	57.58	56.11	57.45
3207	NASDAQ	PARA	Thu, Sep 27, 2018	56.44	56.74	55.90	56.55
3206	NASDAQ	PARA	Wed, Sep 26, 2018	56.77	57.19	56.23	56.50
3205	NASDAQ	PARA	Tue, Sep 25, 2018	56.70	56.80	56.37	56.55
3204	NASDAQ	PARA	Mon, Sep 24, 2018	56.74	57.04	56.13	56.58
3203	NASDAQ	PARA	Fri, Sep 21, 2018	56.49	56.94	56.29	56.74
3202	NASDAQ	PARA	Thu, Sep 20, 2018	56.01	56.87	55.94	56.70
3201	NASDAQ	PARA	Wed, Sep 19, 2018	55.77	56.38	55.47	55.97
3200	NASDAQ	PARA	Tue, Sep 18, 2018	56.19	56.33	55.39	55.67
3199	NASDAQ	PARA	Mon, Sep 17, 2018	55.90	56.59	55.39	56.28
3198	NASDAQ	PARA	Fri, Sep 14, 2018	56.21	56.53	55.41	55.85
3197	NASDAQ	PARA	Thu, Sep 13, 2018	55.40	56.72	55.35	56.21
3196	NASDAQ	PARA	Wed, Sep 12, 2018	55.26	55.67	54.80	55.14
3195	NASDAQ	PARA	Tue, Sep 11, 2018	54.68	55.84	54.68	55.40
3194	NASDAQ	PARA	Mon, Sep 10, 2018	56.23	56.25	53.87	55.20
3193	NASDAQ	PARA	Fri, Sep 7, 2018	54.85	57.15	54.51	56.06
3192	NASDAQ	PARA	Thu, Sep 6, 2018	51.50	55.66	51.50	54.44
3191	NASDAQ	PARA	Wed, Sep 5, 2018	53.29	53.71	52.58	52.95
3190	NASDAQ	PARA	Tue, Sep 4, 2018	52.84	52.89	52.24	52.59
3189	NASDAQ	PARA	Fri, Aug 31, 2018	52.85	53.25	52.76	53.02
3188	NASDAQ	PARA	Thu, Aug 30, 2018	53.70	53.78	52.71	53.01
3187	NASDAQ	PARA	Wed, Aug 29, 2018	53.54	54.12	53.12	53.89
3186	NASDAQ	PARA	Tue, Aug 28, 2018	53.64	53.87	53.26	53.39
3185	NASDAQ	PARA	Mon, Aug 27, 2018	53.33	53.76	53.26	53.66
3184	NASDAQ	PARA	Fri, Aug 24, 2018	52.94	53.44	52.90	53.10
3183	NASDAQ	PARA	Thu, Aug 23, 2018	53.28	53.44	52.69	52.88
3182	NASDAQ	PARA	Wed, Aug 22, 2018	54.00	54.00	53.30	53.38
3181	NASDAQ	PARA	Tue, Aug 21, 2018	53.70	54.29	53.53	53.97
3180	NASDAQ	PARA	Mon, Aug 20, 2018	53.45	53.71	53.20	53.56
3179	NASDAQ	PARA	Fri, Aug 17, 2018	52.97	53.56	52.90	53.22
3178	NASDAQ	PARA	Thu, Aug 16, 2018	53.00	53.44	52.79	52.98
3177	NASDAQ	PARA	Wed, Aug 15, 2018	52.24	52.89	51.87	52.80
3176	NASDAQ	PARA	Tue, Aug 14, 2018	52.49	52.78	52.28	52.57
3175	NASDAQ	PARA	Mon, Aug 13, 2018	52.58	52.89	52.08	52.21
3174	NASDAQ	PARA	Fri, Aug 10, 2018	53.21	53.32	52.42	52.52
3173	NASDAQ	PARA	Thu, Aug 9, 2018	53.30	54.79	53.13	53.57
3172	NASDAQ	PARA	Wed, Aug 8, 2018	53.15	53.50	53.01	53.16
3171	NASDAQ	PARA	Tue, Aug 7, 2018	52.95	53.80	52.70	53.22
3170	NASDAQ	PARA	Mon, Aug 6, 2018	52.91	52.99	52.30	52.85
3169	NASDAQ	PARA	Fri, Aug 3, 2018	52.20	53.19	51.21	53.16
3168	NASDAQ	PARA	Thu, Aug 2, 2018	52.45	52.96	51.62	52.72
3167	NASDAQ	PARA	Wed, Aug 1, 2018	52.68	53.00	52.01	52.55
3166	NASDAQ	PARA	Tue, Jul 31, 2018	51.40	52.97	51.01	52.67
3165	NASDAQ	PARA	Mon, Jul 30, 2018	53.29	53.45	50.91	51.28
3164	NASDAQ	PARA	Fri, Jul 27, 2018	57.80	57.87	53.21	54.01
3163	NASDAQ	PARA	Thu, Jul 26, 2018	57.55	58.52	57.53	57.53
3162	NASDAQ	PARA	Wed, Jul 25, 2018	56.80	57.33	56.51	57.31
3161	NASDAQ	PARA	Tue, Jul 24, 2018	57.35	57.44	56.29	56.66
3160	NASDAQ	PARA	Mon, Jul 23, 2018	57.25	57.35	56.80	56.87
3159	NASDAQ	PARA	Fri, Jul 20, 2018	57.34	57.37	56.46	57.23
3158	NASDAQ	PARA	Thu, Jul 19, 2018	58.21	58.37	57.42	57.44
3157	NASDAQ	PARA	Wed, Jul 18, 2018	58.02	58.56	57.88	58.22
3156	NASDAQ	PARA	Tue, Jul 17, 2018	58.40	58.81	57.63	58.02
3155	NASDAQ	PARA	Mon, Jul 16, 2018	59.01	59.07	58.42	58.83
3154	NASDAQ	PARA	Fri, Jul 13, 2018	58.90	59.06	58.59	59.01
3153	NASDAQ	PARA	Thu, Jul 12, 2018	59.45	59.52	59.01	59.12
3152	NASDAQ	PARA	Wed, Jul 11, 2018	58.39	59.59	57.99	59.30
3151	NASDAQ	PARA	Tue, Jul 10, 2018	58.58	58.94	57.90	58.74
3150	NASDAQ	PARA	Mon, Jul 9, 2018	58.20	58.41	57.34	58.37
3149	NASDAQ	PARA	Fri, Jul 6, 2018	57.06	58.25	57.00	58.15
3148	NASDAQ	PARA	Thu, Jul 5, 2018	55.98	56.96	55.86	56.90
3147	NASDAQ	PARA	Tue, Jul 3, 2018	56.08	56.35	55.51	55.64
3146	NASDAQ	PARA	Mon, Jul 2, 2018	55.97	56.29	55.50	55.98
3145	NASDAQ	PARA	Fri, Jun 29, 2018	56.12	56.75	55.80	56.22
3144	NASDAQ	PARA	Thu, Jun 28, 2018	56.00	56.26	55.11	56.13
3143	NASDAQ	PARA	Wed, Jun 27, 2018	56.14	56.59	55.64	55.71
3142	NASDAQ	PARA	Tue, Jun 26, 2018	56.11	56.27	55.39	55.86
3141	NASDAQ	PARA	Mon, Jun 25, 2018	56.63	56.97	55.62	56.24
3140	NASDAQ	PARA	Fri, Jun 22, 2018	56.78	56.99	56.37	56.70
3139	NASDAQ	PARA	Thu, Jun 21, 2018	57.87	58.17	56.24	56.40
3138	NASDAQ	PARA	Wed, Jun 20, 2018	57.00	58.50	57.00	58.20
3137	NASDAQ	PARA	Tue, Jun 19, 2018	55.71	56.74	55.55	56.46
3136	NASDAQ	PARA	Mon, Jun 18, 2018	56.00	56.95	55.94	56.31
3135	NASDAQ	PARA	Fri, Jun 15, 2018	55.16	56.35	55.16	56.11
3134	NASDAQ	PARA	Thu, Jun 14, 2018	54.59	55.34	54.58	55.12
3133	NASDAQ	PARA	Wed, Jun 13, 2018	54.10	55.02	53.55	54.26
3132	NASDAQ	PARA	Tue, Jun 12, 2018	52.22	52.46	51.95	52.38
3131	NASDAQ	PARA	Mon, Jun 11, 2018	51.07	52.35	51.05	51.99
3130	NASDAQ	PARA	Fri, Jun 8, 2018	51.00	51.43	50.94	51.13
3129	NASDAQ	PARA	Thu, Jun 7, 2018	50.75	51.60	50.55	51.01
3128	NASDAQ	PARA	Wed, Jun 6, 2018	50.39	50.80	49.79	50.46
3127	NASDAQ	PARA	Tue, Jun 5, 2018	50.30	50.43	49.88	50.23
3126	NASDAQ	PARA	Mon, Jun 4, 2018	50.10	50.18	49.95	50.11
3125	NASDAQ	PARA	Fri, Jun 1, 2018	50.50	50.56	49.87	49.98
3124	NASDAQ	PARA	Thu, May 31, 2018	51.00	51.10	49.86	50.37
3123	NASDAQ	PARA	Wed, May 30, 2018	50.66	51.51	50.30	51.23
3122	NASDAQ	PARA	Tue, May 29, 2018	50.68	50.97	50.06	50.27
3121	NASDAQ	PARA	Fri, May 25, 2018	50.63	51.44	50.62	50.97
3120	NASDAQ	PARA	Thu, May 24, 2018	50.72	50.89	50.25	50.60
3119	NASDAQ	PARA	Wed, May 23, 2018	51.19	51.43	50.37	50.51
3118	NASDAQ	PARA	Tue, May 22, 2018	52.03	52.28	51.49	51.52
3117	NASDAQ	PARA	Mon, May 21, 2018	52.36	52.58	51.83	52.00
3116	NASDAQ	PARA	Fri, May 18, 2018	51.62	52.65	51.35	51.75
3115	NASDAQ	PARA	Thu, May 17, 2018	53.10	53.90	49.95	51.61
3114	NASDAQ	PARA	Wed, May 16, 2018	54.52	54.63	53.41	53.83
3113	NASDAQ	PARA	Tue, May 15, 2018	54.37	55.50	53.97	54.42
3112	NASDAQ	PARA	Mon, May 14, 2018	53.10	55.47	52.57	53.65
3111	NASDAQ	PARA	Fri, May 11, 2018	52.34	52.59	51.94	52.52
3110	NASDAQ	PARA	Thu, May 10, 2018	51.68	52.39	51.35	52.32
3109	NASDAQ	PARA	Wed, May 9, 2018	51.29	51.92	50.99	51.44
3108	NASDAQ	PARA	Tue, May 8, 2018	52.42	52.73	50.88	51.27
3107	NASDAQ	PARA	Mon, May 7, 2018	52.97	53.02	51.54	52.42
3106	NASDAQ	PARA	Fri, May 4, 2018	50.00	53.28	49.38	53.17
3105	NASDAQ	PARA	Thu, May 3, 2018	48.93	49.12	47.54	48.74
3104	NASDAQ	PARA	Wed, May 2, 2018	49.52	50.06	48.86	48.99
3103	NASDAQ	PARA	Tue, May 1, 2018	49.14	49.64	48.53	49.61
3102	NASDAQ	PARA	Mon, Apr 30, 2018	50.18	50.18	49.15	49.20
3101	NASDAQ	PARA	Fri, Apr 27, 2018	50.19	50.28	49.47	49.97
3100	NASDAQ	PARA	Thu, Apr 26, 2018	50.37	50.59	49.87	50.03
3099	NASDAQ	PARA	Wed, Apr 25, 2018	49.94	50.82	49.69	50.42
3098	NASDAQ	PARA	Tue, Apr 24, 2018	49.95	50.59	49.58	49.95
3097	NASDAQ	PARA	Mon, Apr 23, 2018	49.36	50.03	49.22	49.71
3096	NASDAQ	PARA	Fri, Apr 20, 2018	51.00	51.02	49.04	49.33
3095	NASDAQ	PARA	Thu, Apr 19, 2018	51.26	51.99	50.93	50.95
3094	NASDAQ	PARA	Wed, Apr 18, 2018	51.31	51.85	51.15	51.17
3093	NASDAQ	PARA	Tue, Apr 17, 2018	51.07	51.60	50.54	51.14
3092	NASDAQ	PARA	Mon, Apr 16, 2018	50.33	51.16	49.88	50.90
3091	NASDAQ	PARA	Fri, Apr 13, 2018	50.18	51.35	49.77	50.07
3090	NASDAQ	PARA	Thu, Apr 12, 2018	51.15	51.25	49.65	50.06
3089	NASDAQ	PARA	Wed, Apr 11, 2018	51.74	52.34	50.17	51.01
3088	NASDAQ	PARA	Tue, Apr 10, 2018	53.09	53.21	52.08	52.12
3087	NASDAQ	PARA	Mon, Apr 9, 2018	52.98	53.27	52.60	52.85
3086	NASDAQ	PARA	Fri, Apr 6, 2018	52.64	53.31	52.15	52.84
3085	NASDAQ	PARA	Thu, Apr 5, 2018	53.70	53.87	52.53	52.88
3084	NASDAQ	PARA	Wed, Apr 4, 2018	51.92	53.89	51.59	53.79
3083	NASDAQ	PARA	Tue, Apr 3, 2018	51.69	53.01	51.09	52.86
3082	NASDAQ	PARA	Mon, Apr 2, 2018	51.40	51.51	50.33	50.71
3081	NASDAQ	PARA	Thu, Mar 29, 2018	51.90	52.08	50.65	51.39
3080	NASDAQ	PARA	Wed, Mar 28, 2018	52.43	53.43	51.65	51.88
3079	NASDAQ	PARA	Tue, Mar 27, 2018	52.02	52.80	51.63	52.35
3078	NASDAQ	PARA	Mon, Mar 26, 2018	49.86	51.76	49.61	51.69
3077	NASDAQ	PARA	Fri, Mar 23, 2018	50.39	50.95	49.24	49.27
3076	NASDAQ	PARA	Thu, Mar 22, 2018	50.49	50.94	50.23	50.26
3075	NASDAQ	PARA	Wed, Mar 21, 2018	50.25	51.22	50.11	50.87
3074	NASDAQ	PARA	Tue, Mar 20, 2018	50.91	51.00	50.08	50.26
3073	NASDAQ	PARA	Mon, Mar 19, 2018	50.96	51.26	50.14	50.81
3072	NASDAQ	PARA	Fri, Mar 16, 2018	51.14	51.70	50.93	50.95
3071	NASDAQ	PARA	Thu, Mar 15, 2018	51.45	51.78	50.63	51.04
3070	NASDAQ	PARA	Wed, Mar 14, 2018	51.78	52.12	51.08	51.27
3069	NASDAQ	PARA	Tue, Mar 13, 2018	52.45	52.70	51.73	51.90
3068	NASDAQ	PARA	Mon, Mar 12, 2018	52.28	52.84	52.10	52.29
3067	NASDAQ	PARA	Fri, Mar 9, 2018	52.89	53.20	50.54	52.18
3066	NASDAQ	PARA	Thu, Mar 8, 2018	52.00	52.75	52.00	52.66
3065	NASDAQ	PARA	Wed, Mar 7, 2018	52.89	53.07	51.80	51.93
3064	NASDAQ	PARA	Tue, Mar 6, 2018	53.46	53.75	52.07	53.23
3063	NASDAQ	PARA	Mon, Mar 5, 2018	53.10	53.80	53.00	53.41
3062	NASDAQ	PARA	Fri, Mar 2, 2018	51.90	53.44	51.77	53.32
3061	NASDAQ	PARA	Thu, Mar 1, 2018	53.05	53.16	51.65	52.11
3060	NASDAQ	PARA	Wed, Feb 28, 2018	54.19	54.44	52.95	52.97
3059	NASDAQ	PARA	Tue, Feb 27, 2018	55.60	56.08	54.13	54.15
3058	NASDAQ	PARA	Mon, Feb 26, 2018	55.25	55.82	54.73	55.68
3057	NASDAQ	PARA	Fri, Feb 23, 2018	54.69	55.20	54.24	55.12
3056	NASDAQ	PARA	Thu, Feb 22, 2018	55.74	56.06	54.19	54.32
3055	NASDAQ	PARA	Wed, Feb 21, 2018	55.85	56.24	55.32	55.38
3054	NASDAQ	PARA	Tue, Feb 20, 2018	55.21	56.76	55.10	56.25
3053	NASDAQ	PARA	Fri, Feb 16, 2018	57.00	57.48	55.02	55.39
3052	NASDAQ	PARA	Thu, Feb 15, 2018	56.07	57.07	55.44	56.74
3051	NASDAQ	PARA	Wed, Feb 14, 2018	54.27	56.10	54.06	55.85
3050	NASDAQ	PARA	Tue, Feb 13, 2018	53.03	54.70	52.98	54.67
3049	NASDAQ	PARA	Mon, Feb 12, 2018	53.19	53.59	52.72	53.16
3048	NASDAQ	PARA	Fri, Feb 9, 2018	52.08	53.24	50.63	52.76
3047	NASDAQ	PARA	Thu, Feb 8, 2018	53.55	53.97	51.74	51.80
3046	NASDAQ	PARA	Wed, Feb 7, 2018	53.91	54.90	53.30	53.44
3045	NASDAQ	PARA	Tue, Feb 6, 2018	53.10	54.82	52.88	53.81
3044	NASDAQ	PARA	Mon, Feb 5, 2018	55.25	56.18	53.99	54.08
3043	NASDAQ	PARA	Fri, Feb 2, 2018	59.08	59.09	55.29	55.40
3042	NASDAQ	PARA	Thu, Feb 1, 2018	57.66	59.59	57.66	58.93
3041	NASDAQ	PARA	Wed, Jan 31, 2018	58.50	59.13	57.15	57.61
3040	NASDAQ	PARA	Tue, Jan 30, 2018	58.54	59.29	58.36	58.40
3039	NASDAQ	PARA	Mon, Jan 29, 2018	59.31	59.53	58.59	58.73
3038	NASDAQ	PARA	Fri, Jan 26, 2018	59.59	60.07	59.41	60.00
3037	NASDAQ	PARA	Thu, Jan 25, 2018	59.29	60.10	58.47	59.27
3036	NASDAQ	PARA	Wed, Jan 24, 2018	57.76	59.28	57.61	59.23
3035	NASDAQ	PARA	Tue, Jan 23, 2018	58.05	58.53	57.16	57.52
3034	NASDAQ	PARA	Mon, Jan 22, 2018	57.18	58.26	56.56	58.25
3033	NASDAQ	PARA	Fri, Jan 19, 2018	59.99	60.19	57.67	57.75
3032	NASDAQ	PARA	Thu, Jan 18, 2018	59.28	61.59	59.02	60.00
3031	NASDAQ	PARA	Wed, Jan 17, 2018	59.53	61.00	58.03	58.90
3030	NASDAQ	PARA	Tue, Jan 16, 2018	59.19	60.20	58.45	59.43
3029	NASDAQ	PARA	Fri, Jan 12, 2018	57.78	59.45	57.26	58.83
3028	NASDAQ	PARA	Thu, Jan 11, 2018	56.85	57.89	56.83	57.78
3027	NASDAQ	PARA	Wed, Jan 10, 2018	56.24	57.25	55.68	56.66
3026	NASDAQ	PARA	Tue, Jan 9, 2018	56.64	56.86	55.87	55.99
3025	NASDAQ	PARA	Mon, Jan 8, 2018	57.58	57.64	56.43	56.76
3024	NASDAQ	PARA	Fri, Jan 5, 2018	58.26	58.29	57.39	57.58
3023	NASDAQ	PARA	Thu, Jan 4, 2018	59.43	59.50	57.42	58.00
3022	NASDAQ	PARA	Wed, Jan 3, 2018	59.20	59.41	58.76	59.20
3021	NASDAQ	PARA	Tue, Jan 2, 2018	58.19	59.55	58.19	59.17
3020	NASDAQ	PARA	Fri, Dec 29, 2017	59.29	59.44	58.87	59.00
3019	NASDAQ	PARA	Thu, Dec 28, 2017	59.31	59.59	58.94	59.26
3018	NASDAQ	PARA	Wed, Dec 27, 2017	60.35	60.38	58.97	59.29
3017	NASDAQ	PARA	Tue, Dec 26, 2017	59.87	60.42	59.87	60.19
3016	NASDAQ	PARA	Fri, Dec 22, 2017	60.36	60.66	59.96	60.17
3015	NASDAQ	PARA	Thu, Dec 21, 2017	60.05	60.77	59.77	60.53
3014	NASDAQ	PARA	Wed, Dec 20, 2017	59.85	60.47	58.84	60.08
3013	NASDAQ	PARA	Tue, Dec 19, 2017	59.05	60.01	59.00	59.46
3012	NASDAQ	PARA	Mon, Dec 18, 2017	59.09	59.57	58.58	59.00
3011	NASDAQ	PARA	Fri, Dec 15, 2017	58.48	59.12	58.20	58.90
3010	NASDAQ	PARA	Thu, Dec 14, 2017	58.00	58.57	57.51	58.13
3009	NASDAQ	PARA	Wed, Dec 13, 2017	57.89	58.15	57.13	57.17
3008	NASDAQ	PARA	Tue, Dec 12, 2017	57.84	58.14	57.18	57.97
3007	NASDAQ	PARA	Mon, Dec 11, 2017	57.87	57.90	56.91	57.68
3006	NASDAQ	PARA	Fri, Dec 8, 2017	57.15	57.70	56.58	57.47
3005	NASDAQ	PARA	Thu, Dec 7, 2017	57.29	58.10	57.04	57.47
3004	NASDAQ	PARA	Wed, Dec 6, 2017	58.35	58.62	57.31	57.43
3003	NASDAQ	PARA	Tue, Dec 5, 2017	60.16	60.29	58.08	58.10
3002	NASDAQ	PARA	Mon, Dec 4, 2017	57.57	60.14	57.51	60.10
3001	NASDAQ	PARA	Fri, Dec 1, 2017	55.89	57.29	55.51	57.11
3000	NASDAQ	PARA	Thu, Nov 30, 2017	56.53	56.84	55.61	56.06
2999	NASDAQ	PARA	Wed, Nov 29, 2017	54.79	56.75	54.56	56.54
2998	NASDAQ	PARA	Tue, Nov 28, 2017	55.87	55.87	54.41	54.76
2997	NASDAQ	PARA	Mon, Nov 27, 2017	56.73	56.75	55.49	55.96
2996	NASDAQ	PARA	Fri, Nov 24, 2017	56.50	56.96	56.21	56.54
2995	NASDAQ	PARA	Wed, Nov 22, 2017	56.64	57.22	55.86	56.24
2994	NASDAQ	PARA	Tue, Nov 21, 2017	55.89	56.87	55.78	56.74
2993	NASDAQ	PARA	Mon, Nov 20, 2017	56.64	57.29	55.86	55.93
2992	NASDAQ	PARA	Fri, Nov 17, 2017	56.30	57.25	55.16	56.74
2991	NASDAQ	PARA	Thu, Nov 16, 2017	55.67	57.60	55.65	56.40
2990	NASDAQ	PARA	Wed, Nov 15, 2017	56.33	56.75	55.63	56.04
2989	NASDAQ	PARA	Tue, Nov 14, 2017	55.92	56.75	54.70	56.41
2988	NASDAQ	PARA	Mon, Nov 13, 2017	56.58	56.74	55.32	55.92
2987	NASDAQ	PARA	Fri, Nov 10, 2017	58.51	58.90	56.48	56.74
2986	NASDAQ	PARA	Thu, Nov 9, 2017	56.80	58.70	56.67	58.08
2985	NASDAQ	PARA	Wed, Nov 8, 2017	57.37	57.84	56.60	57.25
2984	NASDAQ	PARA	Tue, Nov 7, 2017	57.17	59.25	57.13	57.61
2983	NASDAQ	PARA	Mon, Nov 6, 2017	55.20	57.25	54.62	56.96
2982	NASDAQ	PARA	Fri, Nov 3, 2017	53.96	56.20	52.75	55.40
2981	NASDAQ	PARA	Thu, Nov 2, 2017	56.07	56.07	54.00	54.46
2980	NASDAQ	PARA	Wed, Nov 1, 2017	56.21	56.71	55.74	56.19
2979	NASDAQ	PARA	Tue, Oct 31, 2017	56.19	56.45	55.80	56.12
2978	NASDAQ	PARA	Mon, Oct 30, 2017	56.51	57.24	56.12	56.12
2977	NASDAQ	PARA	Fri, Oct 27, 2017	57.07	57.18	55.51	56.75
2976	NASDAQ	PARA	Thu, Oct 26, 2017	57.09	58.01	56.76	57.04
2975	NASDAQ	PARA	Wed, Oct 25, 2017	56.95	57.46	56.55	57.23
2974	NASDAQ	PARA	Tue, Oct 24, 2017	57.65	58.11	56.90	56.94
2973	NASDAQ	PARA	Mon, Oct 23, 2017	58.82	58.82	57.84	57.95
2972	NASDAQ	PARA	Fri, Oct 20, 2017	58.35	59.27	58.21	58.92
2971	NASDAQ	PARA	Thu, Oct 19, 2017	56.85	57.89	56.70	57.83
2970	NASDAQ	PARA	Wed, Oct 18, 2017	56.71	57.84	56.51	56.96
2969	NASDAQ	PARA	Tue, Oct 17, 2017	56.74	56.94	56.35	56.66
2968	NASDAQ	PARA	Mon, Oct 16, 2017	56.99	57.60	56.58	56.90
2967	NASDAQ	PARA	Fri, Oct 13, 2017	56.44	57.32	56.22	57.00
2966	NASDAQ	PARA	Thu, Oct 12, 2017	56.60	57.27	56.37	56.51
2965	NASDAQ	PARA	Wed, Oct 11, 2017	57.33	57.39	56.36	57.10
2964	NASDAQ	PARA	Tue, Oct 10, 2017	58.32	58.51	57.12	57.39
2963	NASDAQ	PARA	Mon, Oct 9, 2017	58.35	58.49	57.84	57.92
2962	NASDAQ	PARA	Fri, Oct 6, 2017	58.78	58.88	57.93	58.30
2961	NASDAQ	PARA	Thu, Oct 5, 2017	59.91	60.28	58.51	58.90
2960	NASDAQ	PARA	Wed, Oct 4, 2017	58.81	60.14	58.66	59.97
2959	NASDAQ	PARA	Tue, Oct 3, 2017	58.44	59.04	58.15	58.89
2958	NASDAQ	PARA	Mon, Oct 2, 2017	58.37	58.71	57.60	58.55
2957	NASDAQ	PARA	Fri, Sep 29, 2017	57.06	58.10	56.91	58.00
2956	NASDAQ	PARA	Thu, Sep 28, 2017	57.97	58.20	56.92	56.92
2955	NASDAQ	PARA	Wed, Sep 27, 2017	58.05	58.66	57.47	58.21
2954	NASDAQ	PARA	Tue, Sep 26, 2017	60.00	60.21	57.99	58.00
2953	NASDAQ	PARA	Mon, Sep 25, 2017	59.40	60.74	59.26	60.10
2952	NASDAQ	PARA	Fri, Sep 22, 2017	58.73	59.26	58.28	59.23
2951	NASDAQ	PARA	Thu, Sep 21, 2017	59.00	59.15	58.55	58.79
2950	NASDAQ	PARA	Wed, Sep 20, 2017	58.91	59.39	58.67	59.05
2949	NASDAQ	PARA	Tue, Sep 19, 2017	57.83	58.99	57.44	58.85
2948	NASDAQ	PARA	Mon, Sep 18, 2017	58.34	58.81	57.45	57.72
2947	NASDAQ	PARA	Fri, Sep 15, 2017	57.89	58.83	57.89	58.23
2946	NASDAQ	PARA	Thu, Sep 14, 2017	60.08	60.16	57.59	58.15
2945	NASDAQ	PARA	Wed, Sep 13, 2017	59.00	60.60	59.00	60.51
2944	NASDAQ	PARA	Tue, Sep 12, 2017	58.06	59.45	57.63	58.82
2943	NASDAQ	PARA	Mon, Sep 11, 2017	59.79	59.92	57.92	58.00
2942	NASDAQ	PARA	Fri, Sep 8, 2017	60.24	60.39	58.68	59.42
2941	NASDAQ	PARA	Thu, Sep 7, 2017	61.97	61.99	59.25	60.50
2940	NASDAQ	PARA	Wed, Sep 6, 2017	63.82	63.82	61.84	61.80
2939	NASDAQ	PARA	Tue, Sep 5, 2017	64.10	64.51	63.31	63.64
2938	NASDAQ	PARA	Fri, Sep 1, 2017	64.23	64.69	64.02	64.34
2937	NASDAQ	PARA	Thu, Aug 31, 2017	64.57	64.99	64.01	64.06
2936	NASDAQ	PARA	Wed, Aug 30, 2017	63.26	64.55	63.04	64.51
2935	NASDAQ	PARA	Tue, Aug 29, 2017	63.35	63.75	63.04	63.27
2934	NASDAQ	PARA	Mon, Aug 28, 2017	64.13	64.63	63.54	63.75
2933	NASDAQ	PARA	Fri, Aug 25, 2017	64.10	64.68	63.75	63.89
2932	NASDAQ	PARA	Thu, Aug 24, 2017	64.90	65.10	63.98	63.98
2931	NASDAQ	PARA	Wed, Aug 23, 2017	65.27	65.50	64.35	64.72
2930	NASDAQ	PARA	Tue, Aug 22, 2017	65.11	65.94	64.87	65.65
2929	NASDAQ	PARA	Mon, Aug 21, 2017	64.92	65.24	64.69	65.01
2928	NASDAQ	PARA	Fri, Aug 18, 2017	65.77	65.84	64.78	64.80
2927	NASDAQ	PARA	Thu, Aug 17, 2017	66.45	67.11	65.59	65.69
2926	NASDAQ	PARA	Wed, Aug 16, 2017	66.85	66.94	66.16	66.52
2925	NASDAQ	PARA	Tue, Aug 15, 2017	66.42	66.91	65.86	66.70
2924	NASDAQ	PARA	Mon, Aug 14, 2017	67.17	67.57	66.28	66.28
2923	NASDAQ	PARA	Fri, Aug 11, 2017	66.17	67.17	66.07	66.71
2922	NASDAQ	PARA	Thu, Aug 10, 2017	65.20	66.50	65.20	66.19
2921	NASDAQ	PARA	Wed, Aug 9, 2017	65.12	65.57	62.70	65.35
2920	NASDAQ	PARA	Tue, Aug 8, 2017	65.76	66.66	64.56	65.70
2919	NASDAQ	PARA	Mon, Aug 7, 2017	63.49	64.63	63.05	64.52
2918	NASDAQ	PARA	Fri, Aug 4, 2017	64.38	64.63	63.39	63.62
2917	NASDAQ	PARA	Thu, Aug 3, 2017	64.86	65.34	64.29	64.83
2916	NASDAQ	PARA	Wed, Aug 2, 2017	65.58	65.74	63.75	64.81
2915	NASDAQ	PARA	Tue, Aug 1, 2017	66.07	66.63	65.95	66.08
2914	NASDAQ	PARA	Mon, Jul 31, 2017	67.47	67.62	65.75	65.83
2913	NASDAQ	PARA	Fri, Jul 28, 2017	67.38	67.63	67.00	67.43
2912	NASDAQ	PARA	Thu, Jul 27, 2017	67.04	68.75	67.04	67.56
2911	NASDAQ	PARA	Wed, Jul 26, 2017	66.33	67.29	66.25	66.62
2910	NASDAQ	PARA	Tue, Jul 25, 2017	66.36	66.38	65.56	66.08
2909	NASDAQ	PARA	Mon, Jul 24, 2017	65.89	66.50	65.57	66.26
2908	NASDAQ	PARA	Fri, Jul 21, 2017	65.72	65.92	65.10	65.83
2907	NASDAQ	PARA	Thu, Jul 20, 2017	65.00	66.34	64.77	65.86
2906	NASDAQ	PARA	Wed, Jul 19, 2017	65.17	66.53	64.32	64.98
2905	NASDAQ	PARA	Tue, Jul 18, 2017	64.62	64.62	63.65	64.20
2904	NASDAQ	PARA	Mon, Jul 17, 2017	63.94	64.62	63.55	64.60
2903	NASDAQ	PARA	Fri, Jul 14, 2017	63.18	64.33	62.98	63.95
2902	NASDAQ	PARA	Thu, Jul 13, 2017	63.45	63.88	62.80	63.09
2901	NASDAQ	PARA	Wed, Jul 12, 2017	63.99	64.39	63.22	63.37
2900	NASDAQ	PARA	Tue, Jul 11, 2017	63.61	64.07	63.15	63.77
2899	NASDAQ	PARA	Mon, Jul 10, 2017	62.78	63.82	62.78	63.70
2898	NASDAQ	PARA	Fri, Jul 7, 2017	62.24	63.14	61.95	62.81
2897	NASDAQ	PARA	Thu, Jul 6, 2017	63.20	63.21	62.02	62.07
2896	NASDAQ	PARA	Wed, Jul 5, 2017	64.08	64.32	63.25	63.27
2895	NASDAQ	PARA	Mon, Jul 3, 2017	64.17	64.87	63.92	64.16
2894	NASDAQ	PARA	Fri, Jun 30, 2017	63.89	64.18	63.34	63.78
2893	NASDAQ	PARA	Thu, Jun 29, 2017	65.03	65.22	63.23	63.55
2892	NASDAQ	PARA	Wed, Jun 28, 2017	64.41	65.23	64.21	65.15
2891	NASDAQ	PARA	Tue, Jun 27, 2017	64.28	64.99	64.00	64.02
2890	NASDAQ	PARA	Mon, Jun 26, 2017	63.77	64.72	63.73	64.36
2889	NASDAQ	PARA	Fri, Jun 23, 2017	62.39	63.83	62.11	63.61
2888	NASDAQ	PARA	Thu, Jun 22, 2017	62.27	63.41	62.08	62.55
2887	NASDAQ	PARA	Wed, Jun 21, 2017	60.66	63.15	60.30	62.53
2886	NASDAQ	PARA	Tue, Jun 20, 2017	62.03	62.29	60.51	60.66
2885	NASDAQ	PARA	Mon, Jun 19, 2017	62.17	62.60	61.94	62.24
2884	NASDAQ	PARA	Fri, Jun 16, 2017	61.60	62.25	60.94	62.23
2883	NASDAQ	PARA	Thu, Jun 15, 2017	60.72	61.61	60.48	61.51
2882	NASDAQ	PARA	Wed, Jun 14, 2017	61.79	61.96	60.51	60.74
2881	NASDAQ	PARA	Tue, Jun 13, 2017	62.46	62.73	61.81	61.85
2880	NASDAQ	PARA	Mon, Jun 12, 2017	60.82	63.37	60.82	62.65
2879	NASDAQ	PARA	Fri, Jun 9, 2017	60.29	60.83	59.72	60.71
2878	NASDAQ	PARA	Thu, Jun 8, 2017	61.06	61.16	60.01	60.35
2877	NASDAQ	PARA	Wed, Jun 7, 2017	60.92	61.44	60.72	61.17
2876	NASDAQ	PARA	Tue, Jun 6, 2017	60.08	61.52	59.78	60.69
2875	NASDAQ	PARA	Mon, Jun 5, 2017	61.05	61.09	59.72	60.34
2874	NASDAQ	PARA	Fri, Jun 2, 2017	61.75	62.15	61.20	61.30
2873	NASDAQ	PARA	Thu, Jun 1, 2017	61.16	62.05	60.82	61.73
2872	NASDAQ	PARA	Wed, May 31, 2017	61.60	61.83	60.90	61.11
2871	NASDAQ	PARA	Tue, May 30, 2017	61.60	61.77	61.34	61.52
2870	NASDAQ	PARA	Fri, May 26, 2017	61.60	61.68	61.20	61.57
2869	NASDAQ	PARA	Thu, May 25, 2017	61.85	62.50	61.49	61.60
2868	NASDAQ	PARA	Wed, May 24, 2017	61.64	61.95	61.30	61.61
2867	NASDAQ	PARA	Tue, May 23, 2017	61.97	62.04	61.35	61.47
2866	NASDAQ	PARA	Mon, May 22, 2017	61.69	62.13	61.41	62.05
2865	NASDAQ	PARA	Fri, May 19, 2017	60.53	61.87	60.10	61.66
2864	NASDAQ	PARA	Thu, May 18, 2017	60.53	61.14	60.25	60.38
2863	NASDAQ	PARA	Wed, May 17, 2017	60.61	61.22	60.29	60.38
2862	NASDAQ	PARA	Tue, May 16, 2017	62.31	62.42	60.81	61.20
2861	NASDAQ	PARA	Mon, May 15, 2017	62.21	62.68	61.82	62.08
2860	NASDAQ	PARA	Fri, May 12, 2017	62.63	62.93	62.01	62.20
2859	NASDAQ	PARA	Thu, May 11, 2017	62.47	63.02	62.00	62.75
2858	NASDAQ	PARA	Wed, May 10, 2017	63.09	63.09	61.94	62.53
2857	NASDAQ	PARA	Tue, May 9, 2017	63.40	63.85	62.10	63.56
2856	NASDAQ	PARA	Mon, May 8, 2017	65.32	65.70	63.09	63.37
2855	NASDAQ	PARA	Fri, May 5, 2017	65.30	66.00	64.31	65.20
2854	NASDAQ	PARA	Thu, May 4, 2017	63.09	64.24	61.08	63.85
2853	NASDAQ	PARA	Wed, May 3, 2017	65.41	65.88	62.25	63.46
2852	NASDAQ	PARA	Tue, May 2, 2017	66.68	67.00	65.42	65.66
2851	NASDAQ	PARA	Mon, May 1, 2017	66.89	66.97	65.97	66.65
2850	NASDAQ	PARA	Fri, Apr 28, 2017	66.55	66.74	66.00	66.56
2849	NASDAQ	PARA	Thu, Apr 27, 2017	67.22	67.35	66.08	66.34
2848	NASDAQ	PARA	Wed, Apr 26, 2017	66.40	67.20	66.36	66.91
2847	NASDAQ	PARA	Tue, Apr 25, 2017	65.72	66.75	65.68	66.41
2846	NASDAQ	PARA	Mon, Apr 24, 2017	67.20	67.53	65.42	65.95
2845	NASDAQ	PARA	Fri, Apr 21, 2017	68.62	68.78	66.37	66.84
2844	NASDAQ	PARA	Thu, Apr 20, 2017	68.74	68.93	68.08	68.67
2843	NASDAQ	PARA	Wed, Apr 19, 2017	68.63	69.31	68.38	68.57
2842	NASDAQ	PARA	Tue, Apr 18, 2017	66.99	68.59	66.72	68.39
2841	NASDAQ	PARA	Mon, Apr 17, 2017	66.75	67.19	66.59	67.18
2840	NASDAQ	PARA	Thu, Apr 13, 2017	67.23	67.36	66.45	66.46
2839	NASDAQ	PARA	Wed, Apr 12, 2017	67.80	67.90	67.06	67.16
2838	NASDAQ	PARA	Tue, Apr 11, 2017	68.15	68.32	67.61	68.03
2837	NASDAQ	PARA	Mon, Apr 10, 2017	68.62	68.98	68.16	68.22
2836	NASDAQ	PARA	Fri, Apr 7, 2017	68.87	69.08	68.28	68.67
2835	NASDAQ	PARA	Thu, Apr 6, 2017	69.44	69.44	68.58	68.88
2834	NASDAQ	PARA	Wed, Apr 5, 2017	69.28	70.10	69.06	69.51
2833	NASDAQ	PARA	Tue, Apr 4, 2017	68.68	69.26	68.47	69.20
2832	NASDAQ	PARA	Mon, Apr 3, 2017	69.37	69.81	68.61	68.86
2831	NASDAQ	PARA	Fri, Mar 31, 2017	69.16	69.46	68.69	69.36
2830	NASDAQ	PARA	Thu, Mar 30, 2017	68.09	69.60	68.02	69.34
2829	NASDAQ	PARA	Wed, Mar 29, 2017	67.59	68.29	67.20	68.25
2828	NASDAQ	PARA	Tue, Mar 28, 2017	67.32	67.99	66.79	67.77
2827	NASDAQ	PARA	Mon, Mar 27, 2017	66.52	67.74	66.09	67.49
2826	NASDAQ	PARA	Fri, Mar 24, 2017	66.82	67.24	66.61	66.90
2825	NASDAQ	PARA	Thu, Mar 23, 2017	66.32	67.33	66.17	66.73
2824	NASDAQ	PARA	Wed, Mar 22, 2017	66.10	66.53	65.66	66.12
2823	NASDAQ	PARA	Tue, Mar 21, 2017	67.17	67.40	65.86	65.97
2822	NASDAQ	PARA	Mon, Mar 20, 2017	67.02	67.25	66.55	66.91
2821	NASDAQ	PARA	Fri, Mar 17, 2017	67.42	67.57	66.82	66.95
2820	NASDAQ	PARA	Thu, Mar 16, 2017	68.16	68.50	67.15	67.30
2819	NASDAQ	PARA	Wed, Mar 15, 2017	68.15	68.49	67.46	68.18
2818	NASDAQ	PARA	Tue, Mar 14, 2017	67.68	68.36	67.65	68.01
2817	NASDAQ	PARA	Mon, Mar 13, 2017	67.54	68.06	67.33	67.91
2816	NASDAQ	PARA	Fri, Mar 10, 2017	68.06	68.22	67.12	67.41
2815	NASDAQ	PARA	Thu, Mar 9, 2017	67.56	68.09	67.18	67.70
2814	NASDAQ	PARA	Wed, Mar 8, 2017	67.87	68.36	67.59	68.01
2813	NASDAQ	PARA	Tue, Mar 7, 2017	67.77	68.24	67.47	67.76
2812	NASDAQ	PARA	Mon, Mar 6, 2017	67.98	68.59	67.37	67.99
2811	NASDAQ	PARA	Fri, Mar 3, 2017	66.98	68.49	66.87	68.24
2810	NASDAQ	PARA	Thu, Mar 2, 2017	67.37	67.74	66.76	67.15
2809	NASDAQ	PARA	Wed, Mar 1, 2017	66.50	67.98	66.39	67.26
2808	NASDAQ	PARA	Tue, Feb 28, 2017	66.05	66.20	65.74	65.92
2807	NASDAQ	PARA	Mon, Feb 27, 2017	66.90	67.19	66.18	66.23
2806	NASDAQ	PARA	Fri, Feb 24, 2017	65.90	66.97	65.82	66.97
2805	NASDAQ	PARA	Thu, Feb 23, 2017	67.51	67.60	66.17	66.31
2804	NASDAQ	PARA	Wed, Feb 22, 2017	67.62	68.14	67.09	67.12
2803	NASDAQ	PARA	Tue, Feb 21, 2017	65.61	67.81	65.59	67.46
2802	NASDAQ	PARA	Fri, Feb 17, 2017	65.14	66.14	64.98	65.69
2801	NASDAQ	PARA	Thu, Feb 16, 2017	65.19	65.59	64.08	65.42
2800	NASDAQ	PARA	Wed, Feb 15, 2017	65.38	65.74	65.16	65.24
2799	NASDAQ	PARA	Tue, Feb 14, 2017	64.97	65.55	64.47	65.33
2798	NASDAQ	PARA	Mon, Feb 13, 2017	64.64	65.42	64.50	65.30
2797	NASDAQ	PARA	Fri, Feb 10, 2017	64.56	64.82	64.20	64.40
2796	NASDAQ	PARA	Thu, Feb 9, 2017	63.65	64.56	63.56	64.38
2795	NASDAQ	PARA	Wed, Feb 8, 2017	64.47	64.47	63.24	63.51
2794	NASDAQ	PARA	Tue, Feb 7, 2017	64.82	64.93	64.17	64.47
2793	NASDAQ	PARA	Mon, Feb 6, 2017	64.33	65.13	64.15	64.67
2792	NASDAQ	PARA	Fri, Feb 3, 2017	64.29	64.70	63.84	64.15
2791	NASDAQ	PARA	Thu, Feb 2, 2017	64.49	65.35	64.04	64.14
2790	NASDAQ	PARA	Wed, Feb 1, 2017	64.82	65.20	64.32	64.60
2789	NASDAQ	PARA	Tue, Jan 31, 2017	64.01	64.81	63.94	64.49
2788	NASDAQ	PARA	Mon, Jan 30, 2017	64.71	64.73	63.79	64.40
2787	NASDAQ	PARA	Fri, Jan 27, 2017	64.27	64.95	63.86	64.74
2786	NASDAQ	PARA	Thu, Jan 26, 2017	63.04	64.37	62.67	64.16
2785	NASDAQ	PARA	Wed, Jan 25, 2017	63.40	63.89	62.69	63.00
2784	NASDAQ	PARA	Tue, Jan 24, 2017	63.36	63.36	62.85	62.98
2783	NASDAQ	PARA	Mon, Jan 23, 2017	63.31	63.51	62.91	63.26
2782	NASDAQ	PARA	Fri, Jan 20, 2017	63.36	63.58	62.57	63.49
2781	NASDAQ	PARA	Thu, Jan 19, 2017	63.37	63.46	62.45	62.63
2780	NASDAQ	PARA	Wed, Jan 18, 2017	62.50	63.53	62.20	63.49
2779	NASDAQ	PARA	Tue, Jan 17, 2017	62.23	62.52	61.99	62.26
2778	NASDAQ	PARA	Fri, Jan 13, 2017	62.21	62.82	62.14	62.32
2777	NASDAQ	PARA	Thu, Jan 12, 2017	62.64	62.81	61.95	62.36
2776	NASDAQ	PARA	Wed, Jan 11, 2017	62.82	63.08	62.16	62.98
2775	NASDAQ	PARA	Tue, Jan 10, 2017	63.49	63.66	62.33	62.69
2774	NASDAQ	PARA	Mon, Jan 9, 2017	64.13	64.30	63.34	63.48
2773	NASDAQ	PARA	Fri, Jan 6, 2017	65.50	65.50	64.15	64.29
2772	NASDAQ	PARA	Thu, Jan 5, 2017	65.67	65.84	65.01	65.48
2771	NASDAQ	PARA	Wed, Jan 4, 2017	64.66	66.88	64.50	65.74
2770	NASDAQ	PARA	Tue, Jan 3, 2017	65.41	65.70	63.81	64.39
2769	NASDAQ	PARA	Fri, Dec 30, 2016	64.55	64.71	63.24	63.62
2768	NASDAQ	PARA	Thu, Dec 29, 2016	64.59	64.98	64.48	64.50
2767	NASDAQ	PARA	Wed, Dec 28, 2016	64.81	64.96	64.45	64.50
2766	NASDAQ	PARA	Tue, Dec 27, 2016	64.71	64.96	64.57	64.85
2765	NASDAQ	PARA	Fri, Dec 23, 2016	64.55	64.80	64.47	64.67
2764	NASDAQ	PARA	Thu, Dec 22, 2016	64.48	65.00	64.33	64.50
2763	NASDAQ	PARA	Wed, Dec 21, 2016	64.55	64.95	64.40	64.63
2762	NASDAQ	PARA	Tue, Dec 20, 2016	64.56	64.97	64.38	64.62
2761	NASDAQ	PARA	Mon, Dec 19, 2016	64.85	64.88	64.04	64.34
2760	NASDAQ	PARA	Fri, Dec 16, 2016	64.25	65.09	64.08	64.54
2759	NASDAQ	PARA	Thu, Dec 15, 2016	63.72	64.60	63.40	64.03
2758	NASDAQ	PARA	Wed, Dec 14, 2016	63.15	64.55	63.15	63.64
2757	NASDAQ	PARA	Tue, Dec 13, 2016	62.45	63.44	62.22	63.06
2756	NASDAQ	PARA	Mon, Dec 12, 2016	62.04	64.23	59.32	62.18
2755	NASDAQ	PARA	Fri, Dec 9, 2016	63.53	64.04	62.15	62.56
2754	NASDAQ	PARA	Thu, Dec 8, 2016	63.65	63.90	63.20	63.58
2753	NASDAQ	PARA	Wed, Dec 7, 2016	60.93	63.65	60.66	63.44
2752	NASDAQ	PARA	Tue, Dec 6, 2016	61.00	61.35	60.96	60.97
2751	NASDAQ	PARA	Mon, Dec 5, 2016	60.41	61.31	60.09	60.99
2750	NASDAQ	PARA	Fri, Dec 2, 2016	60.57	60.88	59.87	60.18
2749	NASDAQ	PARA	Thu, Dec 1, 2016	60.74	61.20	60.27	60.57
2748	NASDAQ	PARA	Wed, Nov 30, 2016	60.97	61.33	60.44	60.72
2747	NASDAQ	PARA	Tue, Nov 29, 2016	60.48	61.26	60.33	61.00
2746	NASDAQ	PARA	Mon, Nov 28, 2016	60.71	61.11	60.44	60.49
2745	NASDAQ	PARA	Fri, Nov 25, 2016	59.90	60.93	59.85	60.92
2744	NASDAQ	PARA	Wed, Nov 23, 2016	60.29	60.42	59.75	60.01
2743	NASDAQ	PARA	Tue, Nov 22, 2016	60.32	61.34	60.14	60.93
2742	NASDAQ	PARA	Mon, Nov 21, 2016	60.08	60.70	59.97	60.29
2741	NASDAQ	PARA	Fri, Nov 18, 2016	59.95	60.52	59.92	60.00
2740	NASDAQ	PARA	Thu, Nov 17, 2016	59.33	60.14	59.20	60.07
2739	NASDAQ	PARA	Wed, Nov 16, 2016	59.00	59.58	58.85	59.38
2738	NASDAQ	PARA	Tue, Nov 15, 2016	58.85	59.47	58.54	59.21
2737	NASDAQ	PARA	Mon, Nov 14, 2016	57.89	59.08	57.66	58.86
2736	NASDAQ	PARA	Fri, Nov 11, 2016	56.95	58.04	56.95	57.74
2735	NASDAQ	PARA	Thu, Nov 10, 2016	57.43	57.95	57.06	57.15
2734	NASDAQ	PARA	Wed, Nov 9, 2016	56.40	57.74	56.25	57.42
2733	NASDAQ	PARA	Tue, Nov 8, 2016	57.50	58.43	57.42	57.73
2732	NASDAQ	PARA	Mon, Nov 7, 2016	57.71	59.72	57.34	57.62
2731	NASDAQ	PARA	Fri, Nov 4, 2016	57.44	57.60	56.43	57.01
2730	NASDAQ	PARA	Thu, Nov 3, 2016	55.39	56.37	55.25	55.50
2729	NASDAQ	PARA	Wed, Nov 2, 2016	55.92	56.06	55.03	55.15
2728	NASDAQ	PARA	Tue, Nov 1, 2016	56.49	56.62	55.30	55.83
2727	NASDAQ	PARA	Mon, Oct 31, 2016	56.68	57.12	56.48	56.62
2726	NASDAQ	PARA	Fri, Oct 28, 2016	56.35	57.23	56.35	56.54
2725	NASDAQ	PARA	Thu, Oct 27, 2016	57.13	57.29	55.96	56.41
2724	NASDAQ	PARA	Wed, Oct 26, 2016	55.89	57.03	55.65	56.78
2723	NASDAQ	PARA	Tue, Oct 25, 2016	56.38	56.76	55.91	55.99
2722	NASDAQ	PARA	Mon, Oct 24, 2016	58.00	58.19	56.32	56.35
2721	NASDAQ	PARA	Fri, Oct 21, 2016	56.36	58.35	56.36	57.66
2720	NASDAQ	PARA	Thu, Oct 20, 2016	55.40	57.00	55.27	56.49
2719	NASDAQ	PARA	Wed, Oct 19, 2016	55.33	57.43	55.04	55.53
2718	NASDAQ	PARA	Tue, Oct 18, 2016	56.13	56.29	55.06	55.10
2717	NASDAQ	PARA	Mon, Oct 17, 2016	55.05	55.61	54.93	55.39
2716	NASDAQ	PARA	Fri, Oct 14, 2016	55.63	56.00	55.03	55.11
2715	NASDAQ	PARA	Thu, Oct 13, 2016	54.71	55.42	54.37	55.24
2714	NASDAQ	PARA	Wed, Oct 12, 2016	55.50	55.56	54.90	55.15
2713	NASDAQ	PARA	Tue, Oct 11, 2016	55.65	55.82	54.96	55.45
2712	NASDAQ	PARA	Mon, Oct 10, 2016	55.41	56.11	55.39	55.73
2711	NASDAQ	PARA	Fri, Oct 7, 2016	56.57	56.79	54.91	55.22
2710	NASDAQ	PARA	Thu, Oct 6, 2016	56.24	56.61	55.67	56.21
2709	NASDAQ	PARA	Wed, Oct 5, 2016	56.06	56.85	55.61	56.41
2708	NASDAQ	PARA	Tue, Oct 4, 2016	55.50	56.40	55.29	55.55
2707	NASDAQ	PARA	Mon, Oct 3, 2016	54.39	55.03	54.35	54.93
2706	NASDAQ	PARA	Fri, Sep 30, 2016	54.82	54.96	54.11	54.74
2705	NASDAQ	PARA	Thu, Sep 29, 2016	54.02	55.92	53.57	54.57
2704	NASDAQ	PARA	Wed, Sep 28, 2016	52.09	54.42	51.54	54.15
2703	NASDAQ	PARA	Tue, Sep 27, 2016	51.07	52.09	50.84	52.05
2702	NASDAQ	PARA	Mon, Sep 26, 2016	51.60	51.61	50.76	51.13
2701	NASDAQ	PARA	Fri, Sep 23, 2016	49.73	51.08	49.73	50.91
2700	NASDAQ	PARA	Thu, Sep 22, 2016	49.95	50.37	49.86	50.07
2699	NASDAQ	PARA	Wed, Sep 21, 2016	49.86	50.30	48.88	50.08
2698	NASDAQ	PARA	Tue, Sep 20, 2016	51.90	51.90	49.16	49.97
2697	NASDAQ	PARA	Mon, Sep 19, 2016	51.74	51.95	50.96	51.08
2696	NASDAQ	PARA	Fri, Sep 16, 2016	51.98	52.35	51.13	51.79
2695	NASDAQ	PARA	Thu, Sep 15, 2016	52.07	52.52	51.77	52.24
2694	NASDAQ	PARA	Wed, Sep 14, 2016	51.83	52.54	51.73	52.14
2693	NASDAQ	PARA	Tue, Sep 13, 2016	52.46	52.46	51.57	51.84
2692	NASDAQ	PARA	Mon, Sep 12, 2016	51.63	53.13	51.60	52.76
2691	NASDAQ	PARA	Fri, Sep 9, 2016	52.90	52.92	51.91	51.91
2690	NASDAQ	PARA	Thu, Sep 8, 2016	52.48	53.41	52.37	53.36
2689	NASDAQ	PARA	Wed, Sep 7, 2016	51.48	53.00	51.32	52.62
2688	NASDAQ	PARA	Tue, Sep 6, 2016	52.23	52.32	51.18	51.57
2687	NASDAQ	PARA	Fri, Sep 2, 2016	52.29	52.78	52.12	52.22
2686	NASDAQ	PARA	Thu, Sep 1, 2016	51.15	52.07	51.05	52.04
2685	NASDAQ	PARA	Wed, Aug 31, 2016	51.03	51.48	50.96	51.03
2684	NASDAQ	PARA	Tue, Aug 30, 2016	51.42	51.52	51.07	51.27
2683	NASDAQ	PARA	Mon, Aug 29, 2016	51.46	51.74	51.26	51.46
2682	NASDAQ	PARA	Fri, Aug 26, 2016	51.73	52.09	51.16	51.44
2681	NASDAQ	PARA	Thu, Aug 25, 2016	52.25	52.36	51.66	51.69
2680	NASDAQ	PARA	Wed, Aug 24, 2016	52.68	52.96	52.20	52.38
2679	NASDAQ	PARA	Tue, Aug 23, 2016	52.88	53.00	52.54	52.80
2678	NASDAQ	PARA	Mon, Aug 22, 2016	51.77	52.83	51.55	52.68
2677	NASDAQ	PARA	Fri, Aug 19, 2016	51.38	51.88	51.12	51.85
2676	NASDAQ	PARA	Thu, Aug 18, 2016	51.74	52.07	51.48	51.53
2675	NASDAQ	PARA	Wed, Aug 17, 2016	51.62	51.88	51.44	51.75
2674	NASDAQ	PARA	Tue, Aug 16, 2016	52.19	52.33	51.59	51.59
2673	NASDAQ	PARA	Mon, Aug 15, 2016	52.45	52.60	52.28	52.28
2672	NASDAQ	PARA	Fri, Aug 12, 2016	52.65	52.88	52.14	52.35
2671	NASDAQ	PARA	Thu, Aug 11, 2016	52.20	53.04	52.20	52.92
2670	NASDAQ	PARA	Wed, Aug 10, 2016	51.99	52.41	51.77	52.05
2669	NASDAQ	PARA	Tue, Aug 9, 2016	51.90	52.17	51.66	51.85
2668	NASDAQ	PARA	Mon, Aug 8, 2016	52.31	52.33	51.79	52.01
2667	NASDAQ	PARA	Fri, Aug 5, 2016	52.01	52.24	51.73	52.17
2666	NASDAQ	PARA	Thu, Aug 4, 2016	52.00	52.58	51.64	51.83
2665	NASDAQ	PARA	Wed, Aug 3, 2016	51.91	52.67	51.77	52.09
2664	NASDAQ	PARA	Tue, Aug 2, 2016	51.99	52.35	51.68	51.91
2663	NASDAQ	PARA	Mon, Aug 1, 2016	52.25	52.72	52.00	52.10
2662	NASDAQ	PARA	Fri, Jul 29, 2016	53.09	53.30	51.96	52.22
2661	NASDAQ	PARA	Thu, Jul 28, 2016	53.90	54.80	53.63	54.21
2660	NASDAQ	PARA	Wed, Jul 27, 2016	54.61	54.93	54.06	54.10
2659	NASDAQ	PARA	Tue, Jul 26, 2016	54.41	54.81	53.96	54.44
2658	NASDAQ	PARA	Mon, Jul 25, 2016	54.91	55.30	54.39	54.42
2657	NASDAQ	PARA	Fri, Jul 22, 2016	54.20	55.18	54.01	55.15
2656	NASDAQ	PARA	Thu, Jul 21, 2016	54.63	55.01	53.78	53.95
2655	NASDAQ	PARA	Wed, Jul 20, 2016	55.21	55.21	54.27	54.53
2654	NASDAQ	PARA	Tue, Jul 19, 2016	54.60	55.22	54.10	54.98
2653	NASDAQ	PARA	Mon, Jul 18, 2016	55.90	55.96	54.67	54.69
2652	NASDAQ	PARA	Fri, Jul 15, 2016	56.91	57.15	55.69	55.85
2651	NASDAQ	PARA	Thu, Jul 14, 2016	58.05	58.22	57.65	57.94
2650	NASDAQ	PARA	Wed, Jul 13, 2016	58.01	58.17	57.29	57.51
2649	NASDAQ	PARA	Tue, Jul 12, 2016	57.72	58.15	57.67	57.94
2648	NASDAQ	PARA	Mon, Jul 11, 2016	57.25	57.79	57.02	57.53
2647	NASDAQ	PARA	Fri, Jul 8, 2016	56.55	57.11	56.25	57.08
2646	NASDAQ	PARA	Thu, Jul 7, 2016	55.27	56.11	55.14	56.11
2645	NASDAQ	PARA	Wed, Jul 6, 2016	54.46	55.16	54.14	55.09
2644	NASDAQ	PARA	Tue, Jul 5, 2016	54.58	54.79	54.13	54.67
2643	NASDAQ	PARA	Fri, Jul 1, 2016	54.44	55.70	54.35	54.86
2642	NASDAQ	PARA	Thu, Jun 30, 2016	53.28	54.44	52.97	54.44
2641	NASDAQ	PARA	Wed, Jun 29, 2016	52.50	53.05	52.27	52.76
2640	NASDAQ	PARA	Tue, Jun 28, 2016	51.36	52.20	51.24	52.07
2639	NASDAQ	PARA	Mon, Jun 27, 2016	50.99	51.44	50.53	50.89
2638	NASDAQ	PARA	Fri, Jun 24, 2016	51.54	52.64	51.32	51.65
2637	NASDAQ	PARA	Thu, Jun 23, 2016	54.12	54.20	53.20	53.69
2636	NASDAQ	PARA	Wed, Jun 22, 2016	53.67	54.15	53.30	53.65
2635	NASDAQ	PARA	Tue, Jun 21, 2016	54.03	54.09	52.82	53.44
2634	NASDAQ	PARA	Mon, Jun 20, 2016	54.44	54.94	53.99	54.02
2633	NASDAQ	PARA	Fri, Jun 17, 2016	54.29	54.49	53.55	53.73
2632	NASDAQ	PARA	Thu, Jun 16, 2016	52.90	54.67	52.36	54.48
2631	NASDAQ	PARA	Wed, Jun 15, 2016	52.85	53.67	52.83	53.20
2630	NASDAQ	PARA	Tue, Jun 14, 2016	52.15	52.95	52.07	52.82
2629	NASDAQ	PARA	Mon, Jun 13, 2016	52.62	53.14	52.09	52.11
2628	NASDAQ	PARA	Fri, Jun 10, 2016	52.51	52.83	51.99	52.73
2627	NASDAQ	PARA	Thu, Jun 9, 2016	53.27	53.35	52.56	53.00
2626	NASDAQ	PARA	Wed, Jun 8, 2016	53.43	53.89	53.19	53.53
2625	NASDAQ	PARA	Tue, Jun 7, 2016	54.09	54.19	53.46	53.36
2624	NASDAQ	PARA	Mon, Jun 6, 2016	54.53	54.69	53.77	54.03
2623	NASDAQ	PARA	Fri, Jun 3, 2016	54.97	55.00	53.72	54.39
2622	NASDAQ	PARA	Thu, Jun 2, 2016	55.01	55.55	54.85	55.40
2621	NASDAQ	PARA	Wed, Jun 1, 2016	54.76	55.20	54.56	55.17
2620	NASDAQ	PARA	Tue, May 31, 2016	55.00	55.29	54.72	55.20
2619	NASDAQ	PARA	Fri, May 27, 2016	54.32	55.11	54.10	54.87
2618	NASDAQ	PARA	Thu, May 26, 2016	53.87	54.77	53.51	54.35
2617	NASDAQ	PARA	Wed, May 25, 2016	53.47	54.48	53.45	53.93
2616	NASDAQ	PARA	Tue, May 24, 2016	52.82	53.64	52.60	53.37
2615	NASDAQ	PARA	Mon, May 23, 2016	52.56	53.30	52.41	52.44
2614	NASDAQ	PARA	Fri, May 20, 2016	52.35	53.34	52.34	52.74
2613	NASDAQ	PARA	Thu, May 19, 2016	52.14	52.24	51.32	52.10
2612	NASDAQ	PARA	Wed, May 18, 2016	53.23	53.31	51.92	52.28
2611	NASDAQ	PARA	Tue, May 17, 2016	53.63	54.43	53.24	53.46
2610	NASDAQ	PARA	Mon, May 16, 2016	53.55	54.05	53.12	53.65
2609	NASDAQ	PARA	Fri, May 13, 2016	54.22	54.60	53.47	53.50
2608	NASDAQ	PARA	Thu, May 12, 2016	56.25	56.33	54.00	54.28
2607	NASDAQ	PARA	Wed, May 11, 2016	56.21	56.42	55.39	55.80
2606	NASDAQ	PARA	Tue, May 10, 2016	56.17	57.02	55.89	56.96
2605	NASDAQ	PARA	Mon, May 9, 2016	57.73	57.86	55.89	56.00
2604	NASDAQ	PARA	Fri, May 6, 2016	57.21	57.73	57.01	57.68
2603	NASDAQ	PARA	Thu, May 5, 2016	56.83	57.89	56.62	57.47
2602	NASDAQ	PARA	Wed, May 4, 2016	57.01	57.59	55.75	56.53
2601	NASDAQ	PARA	Tue, May 3, 2016	55.98	56.29	55.35	55.66
2600	NASDAQ	PARA	Mon, May 2, 2016	56.02	56.65	55.60	56.47
2599	NASDAQ	PARA	Fri, Apr 29, 2016	56.02	56.02	55.29	55.91
2598	NASDAQ	PARA	Thu, Apr 28, 2016	55.95	56.71	55.55	56.07
2597	NASDAQ	PARA	Wed, Apr 27, 2016	56.50	56.75	55.57	56.39
2596	NASDAQ	PARA	Tue, Apr 26, 2016	56.48	57.14	56.09	56.44
2595	NASDAQ	PARA	Mon, Apr 25, 2016	56.18	56.54	55.75	56.29
2594	NASDAQ	PARA	Fri, Apr 22, 2016	55.84	57.07	55.84	56.49
2593	NASDAQ	PARA	Thu, Apr 21, 2016	55.19	56.54	54.91	55.82
2592	NASDAQ	PARA	Wed, Apr 20, 2016	55.02	55.23	54.25	55.05
2591	NASDAQ	PARA	Tue, Apr 19, 2016	54.25	55.77	54.11	54.96
2590	NASDAQ	PARA	Mon, Apr 18, 2016	53.91	54.45	53.75	54.13
2589	NASDAQ	PARA	Fri, Apr 15, 2016	53.60	54.16	53.33	53.89
2588	NASDAQ	PARA	Thu, Apr 14, 2016	54.21	54.49	53.65	53.66
2587	NASDAQ	PARA	Wed, Apr 13, 2016	54.03	54.55	53.78	54.29
2586	NASDAQ	PARA	Tue, Apr 12, 2016	53.51	53.90	53.28	53.58
2585	NASDAQ	PARA	Mon, Apr 11, 2016	54.27	54.58	53.42	53.52
2584	NASDAQ	PARA	Fri, Apr 8, 2016	54.23	54.75	53.78	54.12
2583	NASDAQ	PARA	Thu, Apr 7, 2016	54.40	54.85	53.38	53.58
2582	NASDAQ	PARA	Wed, Apr 6, 2016	54.29	54.96	54.17	54.85
2581	NASDAQ	PARA	Tue, Apr 5, 2016	54.82	54.82	54.82	54.26
2580	NASDAQ	PARA	Mon, Apr 4, 2016	55.30	55.65	54.72	54.82
2579	NASDAQ	PARA	Fri, Apr 1, 2016	54.60	55.40	54.29	55.17
2578	NASDAQ	PARA	Thu, Mar 31, 2016	54.69	55.38	54.69	55.09
2577	NASDAQ	PARA	Wed, Mar 30, 2016	55.13	55.16	54.06	54.61
2576	NASDAQ	PARA	Tue, Mar 29, 2016	54.22	55.03	54.02	54.90
2575	NASDAQ	PARA	Mon, Mar 28, 2016	54.25	55.00	54.00	54.61
2574	NASDAQ	PARA	Thu, Mar 24, 2016	53.50	53.50	53.50	54.06
2573	NASDAQ	PARA	Wed, Mar 23, 2016	53.85	53.94	53.28	53.50
2572	NASDAQ	PARA	Tue, Mar 22, 2016	53.76	54.29	53.30	53.86
2571	NASDAQ	PARA	Mon, Mar 21, 2016	54.62	54.77	53.43	54.02
2570	NASDAQ	PARA	Fri, Mar 18, 2016	54.49	54.78	54.05	54.71
2569	NASDAQ	PARA	Thu, Mar 17, 2016	54.39	54.75	54.01	54.25
2568	NASDAQ	PARA	Wed, Mar 16, 2016	52.91	54.98	52.91	54.44
2567	NASDAQ	PARA	Tue, Mar 15, 2016	53.30	53.30	53.30	52.59
2566	NASDAQ	PARA	Mon, Mar 14, 2016	52.69	53.86	52.68	53.30
2565	NASDAQ	PARA	Fri, Mar 11, 2016	52.11	53.16	52.08	53.12
2564	NASDAQ	PARA	Thu, Mar 10, 2016	52.30	52.30	52.29	51.78
2563	NASDAQ	PARA	Wed, Mar 9, 2016	52.73	53.10	51.59	52.10
2562	NASDAQ	PARA	Tue, Mar 8, 2016	51.56	52.02	50.97	51.18
2561	NASDAQ	PARA	Mon, Mar 7, 2016	51.00	52.02	50.89	52.00
2560	NASDAQ	PARA	Fri, Mar 4, 2016	51.43	51.73	51.01	51.40
2559	NASDAQ	PARA	Thu, Mar 3, 2016	50.25	51.65	50.19	51.48
2558	NASDAQ	PARA	Wed, Mar 2, 2016	49.90	50.41	49.42	50.15
2557	NASDAQ	PARA	Tue, Mar 1, 2016	48.38	48.38	48.38	50.25
2556	NASDAQ	PARA	Mon, Feb 29, 2016	48.30	48.82	47.88	48.38
2555	NASDAQ	PARA	Fri, Feb 26, 2016	48.03	48.81	47.75	48.30
2554	NASDAQ	PARA	Thu, Feb 25, 2016	47.95	48.24	47.15	47.64
2553	NASDAQ	PARA	Wed, Feb 24, 2016	46.26	47.70	45.78	47.48
2552	NASDAQ	PARA	Tue, Feb 23, 2016	46.77	47.55	46.37	46.96
2551	NASDAQ	PARA	Mon, Feb 22, 2016	45.47	46.98	45.41	46.87
2550	NASDAQ	PARA	Fri, Feb 19, 2016	45.48	45.87	44.90	45.09
2549	NASDAQ	PARA	Thu, Feb 18, 2016	46.49	46.64	45.41	45.79
2548	NASDAQ	PARA	Wed, Feb 17, 2016	45.28	46.76	45.25	46.56
2547	NASDAQ	PARA	Tue, Feb 16, 2016	43.78	45.62	43.54	44.92
2546	NASDAQ	PARA	Fri, Feb 12, 2016	43.61	44.04	42.52	43.18
2545	NASDAQ	PARA	Thu, Feb 11, 2016	42.12	43.93	41.90	43.57
2544	NASDAQ	PARA	Wed, Feb 10, 2016	41.47	43.62	41.36	42.88
2543	NASDAQ	PARA	Tue, Feb 9, 2016	43.30	44.19	42.59	42.65
2542	NASDAQ	PARA	Mon, Feb 8, 2016	45.65	45.78	43.35	44.36
2541	NASDAQ	PARA	Fri, Feb 5, 2016	48.22	48.54	46.05	46.25
2540	NASDAQ	PARA	Thu, Feb 4, 2016	49.80	50.32	47.85	48.41
2539	NASDAQ	PARA	Wed, Feb 3, 2016	47.04	48.46	46.66	48.26
2538	NASDAQ	PARA	Tue, Feb 2, 2016	47.36	47.65	46.53	46.63
2537	NASDAQ	PARA	Mon, Feb 1, 2016	47.16	48.23	46.78	47.91
2536	NASDAQ	PARA	Fri, Jan 29, 2016	46.62	47.80	46.48	47.50
2535	NASDAQ	PARA	Thu, Jan 28, 2016	47.76	47.94	45.77	46.29
2534	NASDAQ	PARA	Wed, Jan 27, 2016	47.35	48.41	47.00	47.34
2533	NASDAQ	PARA	Tue, Jan 26, 2016	46.70	47.71	46.43	47.51
2532	NASDAQ	PARA	Mon, Jan 25, 2016	46.65	46.94	45.84	46.29
2531	NASDAQ	PARA	Fri, Jan 22, 2016	46.50	47.30	46.06	46.94
2530	NASDAQ	PARA	Thu, Jan 21, 2016	44.02	46.46	43.86	45.77
2529	NASDAQ	PARA	Wed, Jan 20, 2016	44.64	44.70	42.18	44.02
2528	NASDAQ	PARA	Tue, Jan 19, 2016	46.30	46.74	44.92	45.39
2527	NASDAQ	PARA	Fri, Jan 15, 2016	45.56	46.35	45.08	45.88
2526	NASDAQ	PARA	Thu, Jan 14, 2016	45.04	47.33	44.86	46.73
2525	NASDAQ	PARA	Wed, Jan 13, 2016	47.06	47.23	44.91	44.94
2524	NASDAQ	PARA	Tue, Jan 12, 2016	47.04	47.56	46.42	47.02
2523	NASDAQ	PARA	Mon, Jan 11, 2016	46.69	47.07	45.67	46.78
2522	NASDAQ	PARA	Fri, Jan 8, 2016	45.52	47.13	45.52	46.46
2521	NASDAQ	PARA	Thu, Jan 7, 2016	45.34	46.39	44.75	45.34
2520	NASDAQ	PARA	Wed, Jan 6, 2016	45.55	46.87	45.50	46.13
2519	NASDAQ	PARA	Tue, Jan 5, 2016	46.60	46.76	45.95	46.12
2518	NASDAQ	PARA	Mon, Jan 4, 2016	46.33	46.89	46.13	46.65
2517	NASDAQ	PARA	Thu, Dec 31, 2015	46.49	47.52	46.34	47.13
2516	NASDAQ	PARA	Wed, Dec 30, 2015	47.16	47.46	46.72	46.76
2515	NASDAQ	PARA	Tue, Dec 29, 2015	47.12	47.41	46.74	47.29
2514	NASDAQ	PARA	Mon, Dec 28, 2015	47.20	47.52	46.61	46.83
2513	NASDAQ	PARA	Thu, Dec 24, 2015	47.12	48.02	47.11	47.44
2512	NASDAQ	PARA	Wed, Dec 23, 2015	46.77	47.38	46.60	47.23
2511	NASDAQ	PARA	Tue, Dec 22, 2015	45.90	46.93	45.81	46.61
2510	NASDAQ	PARA	Mon, Dec 21, 2015	45.90	46.18	45.37	45.79
2509	NASDAQ	PARA	Fri, Dec 18, 2015	46.27	46.49	45.59	45.66
2508	NASDAQ	PARA	Thu, Dec 17, 2015	47.57	47.72	46.44	46.52
2507	NASDAQ	PARA	Wed, Dec 16, 2015	47.29	47.79	46.38	47.50
2506	NASDAQ	PARA	Tue, Dec 15, 2015	46.75	47.27	46.60	46.83
2505	NASDAQ	PARA	Mon, Dec 14, 2015	46.89	47.25	45.71	46.34
2504	NASDAQ	PARA	Fri, Dec 11, 2015	47.89	48.05	46.74	46.84
2503	NASDAQ	PARA	Thu, Dec 10, 2015	48.45	49.05	48.23	48.53
2502	NASDAQ	PARA	Wed, Dec 9, 2015	49.50	49.52	47.90	48.36
2501	NASDAQ	PARA	Tue, Dec 8, 2015	50.02	50.33	49.50	49.84
2500	NASDAQ	PARA	Mon, Dec 7, 2015	49.77	50.57	49.37	50.45
2499	NASDAQ	PARA	Fri, Dec 4, 2015	49.54	50.24	49.03	50.01
2498	NASDAQ	PARA	Thu, Dec 3, 2015	50.07	50.46	48.83	49.33
2497	NASDAQ	PARA	Wed, Dec 2, 2015	50.99	51.09	49.55	50.05
2496	NASDAQ	PARA	Tue, Dec 1, 2015	50.76	51.26	50.56	51.10
2495	NASDAQ	PARA	Mon, Nov 30, 2015	50.92	51.00	50.35	50.48
2494	NASDAQ	PARA	Fri, Nov 27, 2015	50.71	50.92	50.16	50.75
2493	NASDAQ	PARA	Wed, Nov 25, 2015	50.53	51.09	50.40	50.98
2492	NASDAQ	PARA	Tue, Nov 24, 2015	50.66	50.86	50.31	50.54
2491	NASDAQ	PARA	Mon, Nov 23, 2015	51.65	51.84	50.94	50.98
2490	NASDAQ	PARA	Fri, Nov 20, 2015	51.98	52.18	51.31	51.69
2489	NASDAQ	PARA	Thu, Nov 19, 2015	51.43	51.80	51.03	51.75
2488	NASDAQ	PARA	Wed, Nov 18, 2015	50.84	51.43	50.78	51.31
2487	NASDAQ	PARA	Tue, Nov 17, 2015	51.03	51.51	50.43	50.78
2486	NASDAQ	PARA	Mon, Nov 16, 2015	49.70	51.03	49.60	50.94
2485	NASDAQ	PARA	Fri, Nov 13, 2015	50.11	50.60	49.74	49.88
2484	NASDAQ	PARA	Thu, Nov 12, 2015	49.97	50.62	49.67	50.36
2483	NASDAQ	PARA	Wed, Nov 11, 2015	49.80	50.54	49.51	50.31
2482	NASDAQ	PARA	Tue, Nov 10, 2015	48.25	49.82	48.25	49.75
2481	NASDAQ	PARA	Mon, Nov 9, 2015	48.29	48.83	47.88	48.54
2480	NASDAQ	PARA	Fri, Nov 6, 2015	47.61	48.75	46.97	48.64
2479	NASDAQ	PARA	Thu, Nov 5, 2015	48.09	48.47	46.59	47.77
2478	NASDAQ	PARA	Wed, Nov 4, 2015	49.88	51.00	47.43	47.95
2477	NASDAQ	PARA	Tue, Nov 3, 2015	47.91	49.08	47.63	48.24
2476	NASDAQ	PARA	Mon, Nov 2, 2015	46.64	48.17	46.59	47.87
2475	NASDAQ	PARA	Fri, Oct 30, 2015	46.72	46.84	45.54	46.52
2474	NASDAQ	PARA	Thu, Oct 29, 2015	45.35	47.20	45.10	46.62
2473	NASDAQ	PARA	Wed, Oct 28, 2015	44.47	45.55	44.31	45.49
2472	NASDAQ	PARA	Tue, Oct 27, 2015	44.65	45.22	44.16	44.50
2471	NASDAQ	PARA	Mon, Oct 26, 2015	44.36	44.55	44.07	44.36
2470	NASDAQ	PARA	Fri, Oct 23, 2015	43.47	44.57	43.43	44.49
2469	NASDAQ	PARA	Thu, Oct 22, 2015	43.33	43.95	42.76	43.21
2468	NASDAQ	PARA	Wed, Oct 21, 2015	44.17	44.38	43.18	43.18
2467	NASDAQ	PARA	Tue, Oct 20, 2015	42.86	44.39	42.80	43.95
2466	NASDAQ	PARA	Mon, Oct 19, 2015	42.94	43.09	42.70	42.92
2465	NASDAQ	PARA	Fri, Oct 16, 2015	43.24	43.32	42.73	43.18
2464	NASDAQ	PARA	Thu, Oct 15, 2015	42.58	43.17	42.19	43.16
2463	NASDAQ	PARA	Wed, Oct 14, 2015	42.44	42.85	42.18	42.43
2462	NASDAQ	PARA	Tue, Oct 13, 2015	42.44	42.95	41.97	42.34
2461	NASDAQ	PARA	Mon, Oct 12, 2015	43.08	43.27	42.40	42.62
2460	NASDAQ	PARA	Fri, Oct 9, 2015	43.73	44.13	42.96	43.13
2459	NASDAQ	PARA	Thu, Oct 8, 2015	42.44	44.11	42.30	43.86
2458	NASDAQ	PARA	Wed, Oct 7, 2015	41.81	42.45	41.37	42.41
2457	NASDAQ	PARA	Tue, Oct 6, 2015	41.55	42.01	41.29	41.34
2456	NASDAQ	PARA	Mon, Oct 5, 2015	40.50	41.84	40.50	41.64
2455	NASDAQ	PARA	Fri, Oct 2, 2015	38.91	40.47	38.76	40.30
2454	NASDAQ	PARA	Thu, Oct 1, 2015	39.92	40.18	39.34	39.47
2453	NASDAQ	PARA	Wed, Sep 30, 2015	39.36	40.05	39.20	39.90
2452	NASDAQ	PARA	Tue, Sep 29, 2015	38.66	39.61	38.51	38.97
2451	NASDAQ	PARA	Mon, Sep 28, 2015	40.54	40.79	38.58	38.67
2450	NASDAQ	PARA	Fri, Sep 25, 2015	41.18	41.30	40.44	40.77
2449	NASDAQ	PARA	Thu, Sep 24, 2015	41.37	41.37	40.16	40.89
2448	NASDAQ	PARA	Wed, Sep 23, 2015	42.64	42.73	41.52	41.67
2447	NASDAQ	PARA	Tue, Sep 22, 2015	42.36	43.05	42.22	42.58
2446	NASDAQ	PARA	Mon, Sep 21, 2015	42.93	43.18	42.47	42.88
2445	NASDAQ	PARA	Fri, Sep 18, 2015	42.67	43.44	42.63	42.71
2444	NASDAQ	PARA	Thu, Sep 17, 2015	43.86	44.10	43.28	43.42
2443	NASDAQ	PARA	Wed, Sep 16, 2015	43.64	44.11	43.43	43.58
2442	NASDAQ	PARA	Tue, Sep 15, 2015	43.50	43.84	43.14	43.76
2441	NASDAQ	PARA	Mon, Sep 14, 2015	43.92	44.00	42.99	43.28
2440	NASDAQ	PARA	Fri, Sep 11, 2015	44.16	44.53	43.43	43.93
2439	NASDAQ	PARA	Thu, Sep 10, 2015	44.27	44.28	42.70	43.94
2438	NASDAQ	PARA	Wed, Sep 9, 2015	44.35	44.40	43.29	43.51
2437	NASDAQ	PARA	Tue, Sep 8, 2015	43.63	43.92	43.07	43.67
2436	NASDAQ	PARA	Fri, Sep 4, 2015	43.32	43.58	42.52	42.92
2435	NASDAQ	PARA	Thu, Sep 3, 2015	44.48	44.62	43.62	43.81
2434	NASDAQ	PARA	Wed, Sep 2, 2015	44.38	44.58	43.46	44.29
2433	NASDAQ	PARA	Tue, Sep 1, 2015	44.26	44.87	43.50	43.79
2432	NASDAQ	PARA	Mon, Aug 31, 2015	45.42	45.49	44.78	45.24
2431	NASDAQ	PARA	Fri, Aug 28, 2015	45.20	45.93	45.17	45.79
2430	NASDAQ	PARA	Thu, Aug 27, 2015	44.83	45.69	44.42	45.26
2429	NASDAQ	PARA	Wed, Aug 26, 2015	44.39	44.45	43.41	44.35
2428	NASDAQ	PARA	Tue, Aug 25, 2015	45.26	45.36	43.27	43.27
2427	NASDAQ	PARA	Mon, Aug 24, 2015	42.35	45.60	40.75	43.95
2426	NASDAQ	PARA	Fri, Aug 21, 2015	45.55	46.11	45.09	45.09
2425	NASDAQ	PARA	Thu, Aug 20, 2015	47.98	47.98	46.00	46.03
2424	NASDAQ	PARA	Wed, Aug 19, 2015	48.94	49.09	48.37	48.52
2423	NASDAQ	PARA	Tue, Aug 18, 2015	49.53	49.74	48.97	49.35
2422	NASDAQ	PARA	Mon, Aug 17, 2015	49.20	50.04	48.94	50.03
2421	NASDAQ	PARA	Fri, Aug 14, 2015	49.94	50.00	49.03	49.22
2420	NASDAQ	PARA	Thu, Aug 13, 2015	50.07	50.50	49.66	50.05
2419	NASDAQ	PARA	Wed, Aug 12, 2015	50.07	50.33	49.65	50.17
2418	NASDAQ	PARA	Tue, Aug 11, 2015	50.78	51.29	50.00	50.29
2417	NASDAQ	PARA	Mon, Aug 10, 2015	50.51	51.61	50.47	51.18
2416	NASDAQ	PARA	Fri, Aug 7, 2015	52.28	52.49	49.42	50.34
2415	NASDAQ	PARA	Thu, Aug 6, 2015	50.00	52.37	47.83	52.24
2414	NASDAQ	PARA	Wed, Aug 5, 2015	52.01	52.89	50.02	50.42
2413	NASDAQ	PARA	Tue, Aug 4, 2015	53.17	53.57	52.57	52.86
2412	NASDAQ	PARA	Mon, Aug 3, 2015	53.56	53.61	52.79	53.03
2411	NASDAQ	PARA	Fri, Jul 31, 2015	53.52	54.02	53.25	53.47
2410	NASDAQ	PARA	Thu, Jul 30, 2015	52.46	53.37	52.33	53.20
2409	NASDAQ	PARA	Wed, Jul 29, 2015	52.79	52.98	52.36	52.61
2408	NASDAQ	PARA	Tue, Jul 28, 2015	52.97	53.24	52.61	52.75
2407	NASDAQ	PARA	Mon, Jul 27, 2015	52.72	53.27	52.24	52.67
2406	NASDAQ	PARA	Fri, Jul 24, 2015	53.94	54.01	52.92	53.04
2405	NASDAQ	PARA	Thu, Jul 23, 2015	54.22	54.31	53.55	53.75
2404	NASDAQ	PARA	Wed, Jul 22, 2015	53.96	54.37	53.53	54.13
2403	NASDAQ	PARA	Tue, Jul 21, 2015	53.99	54.41	53.61	54.10
2402	NASDAQ	PARA	Mon, Jul 20, 2015	54.36	54.38	53.45	54.09
2401	NASDAQ	PARA	Fri, Jul 17, 2015	55.29	55.43	54.09	54.70
2400	NASDAQ	PARA	Thu, Jul 16, 2015	55.83	55.91	55.35	55.45
2399	NASDAQ	PARA	Wed, Jul 15, 2015	55.39	55.80	55.06	55.37
2398	NASDAQ	PARA	Tue, Jul 14, 2015	55.44	55.89	55.18	55.40
2397	NASDAQ	PARA	Mon, Jul 13, 2015	55.45	55.75	55.30	55.54
2396	NASDAQ	PARA	Fri, Jul 10, 2015	54.87	55.19	54.46	54.85
2395	NASDAQ	PARA	Thu, Jul 9, 2015	54.74	54.94	54.02	54.25
2394	NASDAQ	PARA	Wed, Jul 8, 2015	55.02	55.25	54.08	54.28
2393	NASDAQ	PARA	Tue, Jul 7, 2015	54.87	55.63	54.18	55.58
2392	NASDAQ	PARA	Mon, Jul 6, 2015	54.90	55.16	54.61	54.89
2391	NASDAQ	PARA	Thu, Jul 2, 2015	56.09	56.39	55.33	55.52
2390	NASDAQ	PARA	Wed, Jul 1, 2015	55.89	56.12	55.44	55.93
2389	NASDAQ	PARA	Tue, Jun 30, 2015	57.74	57.74	55.28	55.50
2388	NASDAQ	PARA	Mon, Jun 29, 2015	56.59	56.84	55.21	55.33
2387	NASDAQ	PARA	Fri, Jun 26, 2015	57.41	57.67	56.81	57.00
2386	NASDAQ	PARA	Thu, Jun 25, 2015	56.88	57.55	56.70	57.13
2385	NASDAQ	PARA	Wed, Jun 24, 2015	57.97	58.02	56.76	56.77
2384	NASDAQ	PARA	Tue, Jun 23, 2015	58.59	58.61	57.87	58.09
2383	NASDAQ	PARA	Mon, Jun 22, 2015	58.27	58.55	58.13	58.34
2382	NASDAQ	PARA	Fri, Jun 19, 2015	58.33	58.70	58.00	58.06
2381	NASDAQ	PARA	Thu, Jun 18, 2015	58.08	58.75	58.08	58.51
2380	NASDAQ	PARA	Wed, Jun 17, 2015	57.71	58.40	57.46	58.00
2379	NASDAQ	PARA	Tue, Jun 16, 2015	58.13	58.23	57.59	57.69
2378	NASDAQ	PARA	Mon, Jun 15, 2015	58.15	58.45	57.91	58.14
2377	NASDAQ	PARA	Fri, Jun 12, 2015	58.65	58.88	58.26	58.49
2376	NASDAQ	PARA	Thu, Jun 11, 2015	59.50	59.87	58.28	58.77
2375	NASDAQ	PARA	Wed, Jun 10, 2015	60.01	60.62	59.34	59.49
2374	NASDAQ	PARA	Tue, Jun 9, 2015	60.22	60.34	59.13	59.85
2373	NASDAQ	PARA	Mon, Jun 8, 2015	60.90	60.97	60.26	60.28
2372	NASDAQ	PARA	Fri, Jun 5, 2015	61.50	61.93	61.14	61.33
2371	NASDAQ	PARA	Thu, Jun 4, 2015	61.88	62.46	61.55	61.74
2370	NASDAQ	PARA	Wed, Jun 3, 2015	62.03	62.51	61.62	62.22
2369	NASDAQ	PARA	Tue, Jun 2, 2015	61.50	62.10	61.17	61.65
2368	NASDAQ	PARA	Mon, Jun 1, 2015	61.96	62.39	61.44	61.50
2367	NASDAQ	PARA	Fri, May 29, 2015	61.88	62.08	61.60	61.72
2366	NASDAQ	PARA	Thu, May 28, 2015	62.36	62.97	61.77	62.03
2365	NASDAQ	PARA	Wed, May 27, 2015	60.76	62.92	60.42	62.65
2364	NASDAQ	PARA	Tue, May 26, 2015	61.52	61.92	60.50	60.68
2363	NASDAQ	PARA	Fri, May 22, 2015	61.90	61.96	61.43	61.59
2362	NASDAQ	PARA	Thu, May 21, 2015	60.91	62.05	60.87	61.81
2361	NASDAQ	PARA	Wed, May 20, 2015	60.89	61.43	60.52	61.08
2360	NASDAQ	PARA	Tue, May 19, 2015	60.84	61.09	60.50	60.70
2359	NASDAQ	PARA	Mon, May 18, 2015	59.98	60.95	59.92	60.78
2358	NASDAQ	PARA	Fri, May 15, 2015	59.62	60.00	59.39	59.95
2357	NASDAQ	PARA	Thu, May 14, 2015	60.11	60.26	59.52	59.64
2356	NASDAQ	PARA	Wed, May 13, 2015	59.77	60.14	59.34	59.72
2355	NASDAQ	PARA	Tue, May 12, 2015	59.44	60.20	58.76	59.72
2354	NASDAQ	PARA	Mon, May 11, 2015	60.90	61.15	59.44	59.67
2353	NASDAQ	PARA	Fri, May 8, 2015	63.82	63.95	59.68	60.82
2352	NASDAQ	PARA	Thu, May 7, 2015	61.21	61.60	60.89	61.22
2351	NASDAQ	PARA	Wed, May 6, 2015	61.78	61.87	60.78	61.12
2350	NASDAQ	PARA	Tue, May 5, 2015	62.67	62.81	61.64	61.77
2349	NASDAQ	PARA	Mon, May 4, 2015	62.95	63.20	62.50	62.62
2348	NASDAQ	PARA	Fri, May 1, 2015	62.41	62.99	62.00	62.63
2347	NASDAQ	PARA	Thu, Apr 30, 2015	62.50	63.04	61.79	62.13
2346	NASDAQ	PARA	Wed, Apr 29, 2015	61.55	63.01	61.46	62.77
2345	NASDAQ	PARA	Tue, Apr 28, 2015	61.51	61.84	60.87	61.60
2344	NASDAQ	PARA	Mon, Apr 27, 2015	62.78	63.31	61.65	61.70
2343	NASDAQ	PARA	Fri, Apr 24, 2015	62.01	62.78	61.72	62.72
2342	NASDAQ	PARA	Thu, Apr 23, 2015	61.59	62.08	61.32	61.63
2341	NASDAQ	PARA	Wed, Apr 22, 2015	61.50	61.72	60.94	61.57
2340	NASDAQ	PARA	Tue, Apr 21, 2015	61.38	61.82	61.17	61.48
2339	NASDAQ	PARA	Mon, Apr 20, 2015	61.11	61.38	60.94	61.20
2338	NASDAQ	PARA	Fri, Apr 17, 2015	61.33	61.34	60.19	60.68
2337	NASDAQ	PARA	Thu, Apr 16, 2015	61.56	62.09	61.36	61.78
2336	NASDAQ	PARA	Wed, Apr 15, 2015	61.53	62.00	61.46	61.66
2335	NASDAQ	PARA	Tue, Apr 14, 2015	61.30	61.62	61.00	61.50
2334	NASDAQ	PARA	Mon, Apr 13, 2015	61.69	61.92	61.28	61.32
2333	NASDAQ	PARA	Fri, Apr 10, 2015	61.47	61.78	61.14	61.60
2332	NASDAQ	PARA	Thu, Apr 9, 2015	61.27	61.61	60.61	61.20
2331	NASDAQ	PARA	Wed, Apr 8, 2015	61.03	61.67	60.80	61.27
2330	NASDAQ	PARA	Tue, Apr 7, 2015	60.70	61.52	60.70	60.88
2329	NASDAQ	PARA	Mon, Apr 6, 2015	60.63	61.72	60.42	60.89
2328	NASDAQ	PARA	Thu, Apr 2, 2015	59.52	61.49	59.11	61.16
2327	NASDAQ	PARA	Wed, Apr 1, 2015	60.43	60.73	59.09	59.62
2326	NASDAQ	PARA	Tue, Mar 31, 2015	61.62	61.81	60.48	60.63
2325	NASDAQ	PARA	Mon, Mar 30, 2015	61.43	62.07	61.41	61.87
2324	NASDAQ	PARA	Fri, Mar 27, 2015	61.50	62.03	61.11	61.21
2323	NASDAQ	PARA	Thu, Mar 26, 2015	61.25	61.63	60.76	61.00
2322	NASDAQ	PARA	Wed, Mar 25, 2015	62.31	62.46	61.10	61.51
2321	NASDAQ	PARA	Tue, Mar 24, 2015	62.55	63.25	62.37	62.38
2320	NASDAQ	PARA	Mon, Mar 23, 2015	63.32	63.65	62.57	62.68
2319	NASDAQ	PARA	Fri, Mar 20, 2015	63.22	63.71	62.93	63.35
2318	NASDAQ	PARA	Thu, Mar 19, 2015	62.83	63.26	62.34	62.63
2317	NASDAQ	PARA	Wed, Mar 18, 2015	61.62	63.42	61.37	63.11
2316	NASDAQ	PARA	Tue, Mar 17, 2015	61.51	62.02	61.15	61.77
2315	NASDAQ	PARA	Mon, Mar 16, 2015	61.20	62.20	60.87	62.08
2314	NASDAQ	PARA	Fri, Mar 13, 2015	61.46	61.57	60.57	60.93
2313	NASDAQ	PARA	Thu, Mar 12, 2015	59.84	61.90	59.83	61.65
2312	NASDAQ	PARA	Wed, Mar 11, 2015	59.62	59.95	59.34	59.59
2311	NASDAQ	PARA	Tue, Mar 10, 2015	60.22	60.22	59.22	59.43
2310	NASDAQ	PARA	Mon, Mar 9, 2015	60.58	61.02	59.53	60.51
2309	NASDAQ	PARA	Fri, Mar 6, 2015	61.38	61.95	60.58	60.59
2308	NASDAQ	PARA	Thu, Mar 5, 2015	62.47	62.49	61.29	61.55
2307	NASDAQ	PARA	Wed, Mar 4, 2015	62.51	62.78	61.60	62.46
2306	NASDAQ	PARA	Tue, Mar 3, 2015	61.50	63.27	61.33	62.80
2305	NASDAQ	PARA	Mon, Mar 2, 2015	59.25	61.86	59.12	61.75
2304	NASDAQ	PARA	Fri, Feb 27, 2015	59.26	59.48	58.87	59.10
2303	NASDAQ	PARA	Thu, Feb 26, 2015	59.61	60.00	58.83	59.14
2302	NASDAQ	PARA	Wed, Feb 25, 2015	59.47	59.92	59.37	59.78
2301	NASDAQ	PARA	Tue, Feb 24, 2015	59.73	59.98	59.34	59.40
2300	NASDAQ	PARA	Mon, Feb 23, 2015	59.58	59.75	59.09	59.67
2299	NASDAQ	PARA	Fri, Feb 20, 2015	59.44	59.71	59.09	59.50
2298	NASDAQ	PARA	Thu, Feb 19, 2015	59.79	60.00	59.40	59.54
2297	NASDAQ	PARA	Wed, Feb 18, 2015	59.97	60.25	59.64	59.81
2296	NASDAQ	PARA	Tue, Feb 17, 2015	59.35	60.20	59.12	60.20
2295	NASDAQ	PARA	Fri, Feb 13, 2015	60.10	60.79	59.04	59.83
2294	NASDAQ	PARA	Thu, Feb 12, 2015	56.91	57.80	56.45	57.77
2293	NASDAQ	PARA	Wed, Feb 11, 2015	57.20	57.29	56.57	56.75
2292	NASDAQ	PARA	Tue, Feb 10, 2015	57.04	57.31	56.40	57.00
2291	NASDAQ	PARA	Mon, Feb 9, 2015	56.71	57.48	56.56	56.76
2290	NASDAQ	PARA	Fri, Feb 6, 2015	56.28	57.50	56.10	56.74
2289	NASDAQ	PARA	Thu, Feb 5, 2015	57.06	57.28	55.45	56.00
2288	NASDAQ	PARA	Wed, Feb 4, 2015	57.00	57.48	56.03	56.74
2287	NASDAQ	PARA	Tue, Feb 3, 2015	55.85	56.94	55.80	56.92
2286	NASDAQ	PARA	Mon, Feb 2, 2015	54.85	55.45	54.39	55.37
2285	NASDAQ	PARA	Fri, Jan 30, 2015	55.20	55.67	54.65	54.81
2284	NASDAQ	PARA	Thu, Jan 29, 2015	56.29	56.98	55.17	55.72
2283	NASDAQ	PARA	Wed, Jan 28, 2015	57.29	57.45	56.14	56.29
2282	NASDAQ	PARA	Tue, Jan 27, 2015	56.21	57.32	55.98	57.08
2281	NASDAQ	PARA	Mon, Jan 26, 2015	55.70	57.10	55.23	57.06
2280	NASDAQ	PARA	Fri, Jan 23, 2015	56.80	56.80	55.68	55.88
2279	NASDAQ	PARA	Thu, Jan 22, 2015	56.35	56.86	55.74	56.73
2278	NASDAQ	PARA	Wed, Jan 21, 2015	55.14	56.22	55.01	56.19
2277	NASDAQ	PARA	Tue, Jan 20, 2015	55.48	55.60	54.75	55.47
2276	NASDAQ	PARA	Fri, Jan 16, 2015	53.81	55.68	53.53	55.56
2275	NASDAQ	PARA	Thu, Jan 15, 2015	54.68	54.93	53.49	53.55
2274	NASDAQ	PARA	Wed, Jan 14, 2015	54.85	54.94	53.52	54.47
2273	NASDAQ	PARA	Tue, Jan 13, 2015	55.42	56.29	55.08	55.60
2272	NASDAQ	PARA	Mon, Jan 12, 2015	55.04	55.30	54.37	54.85
2271	NASDAQ	PARA	Fri, Jan 9, 2015	54.00	55.13	53.82	54.56
2270	NASDAQ	PARA	Thu, Jan 8, 2015	53.73	54.07	53.44	53.74
2269	NASDAQ	PARA	Wed, Jan 7, 2015	53.60	53.84	52.99	53.11
2268	NASDAQ	PARA	Tue, Jan 6, 2015	54.25	54.32	52.94	53.19
2267	NASDAQ	PARA	Mon, Jan 5, 2015	54.51	54.68	54.00	54.26
2266	NASDAQ	PARA	Fri, Jan 2, 2015	55.75	55.77	54.46	54.79
2265	NASDAQ	PARA	Wed, Dec 31, 2014	56.00	56.33	55.25	55.34
2264	NASDAQ	PARA	Tue, Dec 30, 2014	56.39	56.44	55.75	55.83
2263	NASDAQ	PARA	Mon, Dec 29, 2014	55.77	56.67	55.74	56.45
2262	NASDAQ	PARA	Fri, Dec 26, 2014	56.02	56.14	55.54	55.98
2261	NASDAQ	PARA	Wed, Dec 24, 2014	55.82	56.07	55.32	55.70
2260	NASDAQ	PARA	Tue, Dec 23, 2014	54.90	56.37	54.90	55.83
2259	NASDAQ	PARA	Mon, Dec 22, 2014	55.38	55.48	54.50	54.64
2258	NASDAQ	PARA	Fri, Dec 19, 2014	54.95	55.47	54.59	55.18
2257	NASDAQ	PARA	Thu, Dec 18, 2014	54.06	54.60	53.79	54.60
2256	NASDAQ	PARA	Wed, Dec 17, 2014	52.26	53.40	52.17	53.30
2255	NASDAQ	PARA	Tue, Dec 16, 2014	52.51	53.05	52.03	52.11
2254	NASDAQ	PARA	Mon, Dec 15, 2014	53.79	54.15	52.90	52.90
2253	NASDAQ	PARA	Fri, Dec 12, 2014	52.06	54.12	51.88	53.48
2252	NASDAQ	PARA	Thu, Dec 11, 2014	51.75	52.76	51.39	52.49
2251	NASDAQ	PARA	Wed, Dec 10, 2014	52.26	52.53	51.53	51.59
2250	NASDAQ	PARA	Tue, Dec 9, 2014	52.53	52.97	51.40	52.48
2249	NASDAQ	PARA	Mon, Dec 8, 2014	54.80	55.00	53.56	53.61
2248	NASDAQ	PARA	Fri, Dec 5, 2014	54.83	56.10	54.63	55.09
2247	NASDAQ	PARA	Thu, Dec 4, 2014	54.92	55.02	54.45	54.85
2246	NASDAQ	PARA	Wed, Dec 3, 2014	54.33	55.49	53.98	55.23
2245	NASDAQ	PARA	Tue, Dec 2, 2014	54.64	54.88	54.27	54.31
2244	NASDAQ	PARA	Mon, Dec 1, 2014	54.56	54.85	54.04	54.47
2243	NASDAQ	PARA	Fri, Nov 28, 2014	54.43	54.91	54.07	54.88
2242	NASDAQ	PARA	Wed, Nov 26, 2014	54.73	54.85	54.07	54.20
2241	NASDAQ	PARA	Tue, Nov 25, 2014	53.67	55.04	53.48	54.65
2240	NASDAQ	PARA	Mon, Nov 24, 2014	53.78	53.93	53.33	53.53
2239	NASDAQ	PARA	Fri, Nov 21, 2014	54.06	54.11	53.24	53.55
2238	NASDAQ	PARA	Thu, Nov 20, 2014	53.05	54.06	52.93	53.67
2237	NASDAQ	PARA	Wed, Nov 19, 2014	52.35	53.36	52.17	53.34
2236	NASDAQ	PARA	Tue, Nov 18, 2014	52.40	52.70	52.00	52.54
2235	NASDAQ	PARA	Mon, Nov 17, 2014	53.28	53.49	52.82	52.88
2234	NASDAQ	PARA	Fri, Nov 14, 2014	52.06	53.44	51.96	53.41
2233	NASDAQ	PARA	Thu, Nov 13, 2014	51.76	52.48	51.63	52.46
2232	NASDAQ	PARA	Wed, Nov 12, 2014	51.59	51.70	51.11	51.57
2231	NASDAQ	PARA	Tue, Nov 11, 2014	52.05	52.30	51.57	51.84
2230	NASDAQ	PARA	Mon, Nov 10, 2014	51.66	52.41	51.36	52.13
2229	NASDAQ	PARA	Fri, Nov 7, 2014	51.77	51.79	50.91	51.31
2228	NASDAQ	PARA	Thu, Nov 6, 2014	53.71	53.71	50.52	52.13
2227	NASDAQ	PARA	Wed, Nov 5, 2014	53.02	53.15	51.70	52.50
2226	NASDAQ	PARA	Tue, Nov 4, 2014	53.40	53.40	51.32	51.99
2225	NASDAQ	PARA	Mon, Nov 3, 2014	54.65	54.65	54.13	54.43
2224	NASDAQ	PARA	Fri, Oct 31, 2014	54.85	54.86	53.47	54.22
2223	NASDAQ	PARA	Thu, Oct 30, 2014	53.81	54.14	53.47	53.89
2222	NASDAQ	PARA	Wed, Oct 29, 2014	53.93	54.13	53.46	54.06
2221	NASDAQ	PARA	Tue, Oct 28, 2014	53.74	54.10	53.59	54.07
2220	NASDAQ	PARA	Mon, Oct 27, 2014	53.42	53.90	53.20	53.52
2219	NASDAQ	PARA	Fri, Oct 24, 2014	53.36	53.81	53.00	53.52
2218	NASDAQ	PARA	Thu, Oct 23, 2014	53.49	54.10	53.10	53.75
2217	NASDAQ	PARA	Wed, Oct 22, 2014	54.51	54.54	52.74	52.91
2216	NASDAQ	PARA	Tue, Oct 21, 2014	53.71	54.61	53.64	54.24
2215	NASDAQ	PARA	Mon, Oct 20, 2014	52.97	53.75	52.88	53.47
2214	NASDAQ	PARA	Fri, Oct 17, 2014	51.79	52.98	51.59	52.35
2213	NASDAQ	PARA	Thu, Oct 16, 2014	49.80	52.35	49.62	51.18
2212	NASDAQ	PARA	Wed, Oct 15, 2014	49.66	51.03	48.92	50.75
2211	NASDAQ	PARA	Tue, Oct 14, 2014	49.59	50.75	49.33	49.93
2210	NASDAQ	PARA	Mon, Oct 13, 2014	49.78	50.12	48.83	48.91
2209	NASDAQ	PARA	Fri, Oct 10, 2014	50.58	51.16	49.81	49.91
2208	NASDAQ	PARA	Thu, Oct 9, 2014	52.30	52.34	50.70	50.72
2207	NASDAQ	PARA	Wed, Oct 8, 2014	52.15	52.73	51.47	52.59
2206	NASDAQ	PARA	Tue, Oct 7, 2014	52.31	52.69	52.07	52.16
2205	NASDAQ	PARA	Mon, Oct 6, 2014	53.22	53.50	52.62	52.77
2204	NASDAQ	PARA	Fri, Oct 3, 2014	52.69	53.58	52.28	53.08
2203	NASDAQ	PARA	Thu, Oct 2, 2014	52.42	52.54	50.52	52.34
2202	NASDAQ	PARA	Wed, Oct 1, 2014	53.50	53.58	52.78	52.81
2201	NASDAQ	PARA	Tue, Sep 30, 2014	54.42	54.47	53.49	53.50
2200	NASDAQ	PARA	Mon, Sep 29, 2014	53.92	54.84	53.87	54.32
2199	NASDAQ	PARA	Fri, Sep 26, 2014	53.83	54.81	53.78	54.56
2198	NASDAQ	PARA	Thu, Sep 25, 2014	54.78	54.93	53.78	53.84
2197	NASDAQ	PARA	Wed, Sep 24, 2014	55.01	55.10	54.18	54.85
2196	NASDAQ	PARA	Tue, Sep 23, 2014	54.91	55.44	54.32	55.03
2195	NASDAQ	PARA	Mon, Sep 22, 2014	55.68	55.83	54.43	54.62
2194	NASDAQ	PARA	Fri, Sep 19, 2014	56.88	56.88	55.62	55.91
2193	NASDAQ	PARA	Thu, Sep 18, 2014	57.10	57.13	56.06	56.50
2192	NASDAQ	PARA	Wed, Sep 17, 2014	57.05	57.21	56.56	56.84
2191	NASDAQ	PARA	Tue, Sep 16, 2014	56.71	57.34	56.32	56.90
2190	NASDAQ	PARA	Mon, Sep 15, 2014	57.27	57.28	56.70	56.74
2189	NASDAQ	PARA	Fri, Sep 12, 2014	57.41	57.42	56.31	57.26
2188	NASDAQ	PARA	Thu, Sep 11, 2014	57.40	58.67	57.32	58.13
2187	NASDAQ	PARA	Wed, Sep 10, 2014	58.00	58.16	57.10	57.64
2186	NASDAQ	PARA	Tue, Sep 9, 2014	58.83	58.94	57.79	57.86
2185	NASDAQ	PARA	Mon, Sep 8, 2014	59.15	59.24	58.76	59.06
2184	NASDAQ	PARA	Fri, Sep 5, 2014	59.48	59.57	58.56	59.40
2183	NASDAQ	PARA	Thu, Sep 4, 2014	59.02	59.70	58.90	59.43
2182	NASDAQ	PARA	Wed, Sep 3, 2014	59.10	59.19	58.19	58.53
2181	NASDAQ	PARA	Tue, Sep 2, 2014	59.30	59.65	58.66	58.83
2180	NASDAQ	PARA	Fri, Aug 29, 2014	59.68	59.74	59.13	59.29
2179	NASDAQ	PARA	Thu, Aug 28, 2014	60.04	60.37	59.55	59.55
2178	NASDAQ	PARA	Wed, Aug 27, 2014	60.21	60.58	60.10	60.42
2177	NASDAQ	PARA	Tue, Aug 26, 2014	60.56	60.70	59.93	60.02
2176	NASDAQ	PARA	Mon, Aug 25, 2014	60.77	61.37	60.37	60.63
2175	NASDAQ	PARA	Fri, Aug 22, 2014	60.24	60.83	60.24	60.50
2174	NASDAQ	PARA	Thu, Aug 21, 2014	60.55	60.60	60.16	60.36
2173	NASDAQ	PARA	Wed, Aug 20, 2014	60.47	60.72	60.19	60.43
2172	NASDAQ	PARA	Tue, Aug 19, 2014	60.48	60.94	60.15	60.74
2171	NASDAQ	PARA	Mon, Aug 18, 2014	60.55	60.73	60.11	60.23
2170	NASDAQ	PARA	Fri, Aug 15, 2014	59.74	60.25	59.33	59.99
2169	NASDAQ	PARA	Thu, Aug 14, 2014	59.29	59.63	59.14	59.46
2168	NASDAQ	PARA	Wed, Aug 13, 2014	59.17	59.42	58.76	59.34
2167	NASDAQ	PARA	Tue, Aug 12, 2014	59.88	60.29	58.82	58.91
2166	NASDAQ	PARA	Mon, Aug 11, 2014	59.74	60.40	59.33	60.18
2165	NASDAQ	PARA	Fri, Aug 8, 2014	58.00	59.50	57.88	59.23
2164	NASDAQ	PARA	Thu, Aug 7, 2014	58.06	58.19	56.74	56.90
2163	NASDAQ	PARA	Wed, Aug 6, 2014	57.60	58.00	56.96	57.65
2162	NASDAQ	PARA	Tue, Aug 5, 2014	57.30	57.64	56.73	56.99
2161	NASDAQ	PARA	Mon, Aug 4, 2014	57.20	58.01	57.05	57.68
2160	NASDAQ	PARA	Fri, Aug 1, 2014	56.47	57.43	56.45	57.03
2159	NASDAQ	PARA	Thu, Jul 31, 2014	57.30	57.71	56.81	56.83
2158	NASDAQ	PARA	Wed, Jul 30, 2014	57.88	58.23	57.51	57.71
2157	NASDAQ	PARA	Tue, Jul 29, 2014	57.71	58.05	57.44	57.48
2156	NASDAQ	PARA	Mon, Jul 28, 2014	57.75	57.97	57.37	57.71
2155	NASDAQ	PARA	Fri, Jul 25, 2014	58.19	58.47	57.43	57.73
2154	NASDAQ	PARA	Thu, Jul 24, 2014	58.99	59.15	58.47	58.51
2153	NASDAQ	PARA	Wed, Jul 23, 2014	59.69	59.69	58.88	58.97
2152	NASDAQ	PARA	Tue, Jul 22, 2014	60.59	60.76	59.25	59.40
2151	NASDAQ	PARA	Mon, Jul 21, 2014	61.38	61.43	60.41	60.43
2150	NASDAQ	PARA	Fri, Jul 18, 2014	61.60	61.68	60.60	61.50
2149	NASDAQ	PARA	Thu, Jul 17, 2014	60.39	63.14	60.36	61.63
2148	NASDAQ	PARA	Wed, Jul 16, 2014	60.94	61.09	59.94	60.85
2147	NASDAQ	PARA	Tue, Jul 15, 2014	60.82	60.85	59.33	59.50
2146	NASDAQ	PARA	Mon, Jul 14, 2014	61.79	61.85	60.60	60.68
2145	NASDAQ	PARA	Fri, Jul 11, 2014	61.97	62.20	61.22	61.35
2144	NASDAQ	PARA	Thu, Jul 10, 2014	61.89	62.35	61.31	61.80
2143	NASDAQ	PARA	Wed, Jul 9, 2014	63.41	64.14	62.51	63.93
2142	NASDAQ	PARA	Tue, Jul 8, 2014	63.42	63.72	62.59	63.39
2141	NASDAQ	PARA	Mon, Jul 7, 2014	63.87	65.24	63.45	63.61
2140	NASDAQ	PARA	Thu, Jul 3, 2014	64.30	64.54	64.12	64.30
2139	NASDAQ	PARA	Wed, Jul 2, 2014	63.05	64.53	62.92	64.30
2138	NASDAQ	PARA	Tue, Jul 1, 2014	62.34	63.33	62.22	62.92
2137	NASDAQ	PARA	Mon, Jun 30, 2014	61.30	62.40	61.27	62.14
2136	NASDAQ	PARA	Fri, Jun 27, 2014	61.63	62.00	61.15	61.23
2135	NASDAQ	PARA	Thu, Jun 26, 2014	62.75	62.75	61.51	61.99
2134	NASDAQ	PARA	Wed, Jun 25, 2014	58.48	63.75	58.31	62.48
2133	NASDAQ	PARA	Tue, Jun 24, 2014	58.90	59.80	58.61	58.84
2132	NASDAQ	PARA	Mon, Jun 23, 2014	58.92	59.29	58.50	59.00
2131	NASDAQ	PARA	Fri, Jun 20, 2014	60.30	60.30	57.76	59.04
2130	NASDAQ	PARA	Thu, Jun 19, 2014	61.12	61.54	59.91	60.37
2129	NASDAQ	PARA	Wed, Jun 18, 2014	60.18	61.36	59.89	61.23
2128	NASDAQ	PARA	Tue, Jun 17, 2014	60.53	60.72	60.09	60.11
2127	NASDAQ	PARA	Mon, Jun 16, 2014	60.15	60.92	59.93	60.70
2126	NASDAQ	PARA	Fri, Jun 13, 2014	60.90	60.98	60.04	60.45
2125	NASDAQ	PARA	Thu, Jun 12, 2014	61.59	61.65	60.72	60.88
2124	NASDAQ	PARA	Wed, Jun 11, 2014	62.00	63.08	61.69	61.80
2123	NASDAQ	PARA	Tue, Jun 10, 2014	60.55	61.15	60.17	61.13
2122	NASDAQ	PARA	Mon, Jun 9, 2014	60.54	61.18	60.49	60.74
2121	NASDAQ	PARA	Fri, Jun 6, 2014	60.52	60.99	60.13	60.49
2120	NASDAQ	PARA	Thu, Jun 5, 2014	60.03	60.53	59.49	60.48
2119	NASDAQ	PARA	Wed, Jun 4, 2014	59.52	60.07	59.25	59.84
2118	NASDAQ	PARA	Tue, Jun 3, 2014	60.17	60.31	59.58	59.62
2117	NASDAQ	PARA	Mon, Jun 2, 2014	59.62	60.43	59.62	60.32
2116	NASDAQ	PARA	Fri, May 30, 2014	60.07	60.14	59.38	59.61
2115	NASDAQ	PARA	Thu, May 29, 2014	60.81	60.90	59.73	60.15
2114	NASDAQ	PARA	Wed, May 28, 2014	60.47	60.77	60.03	60.48
2113	NASDAQ	PARA	Tue, May 27, 2014	60.93	61.26	60.42	60.46
2112	NASDAQ	PARA	Fri, May 23, 2014	59.41	60.98	59.17	60.75
2111	NASDAQ	PARA	Thu, May 22, 2014	58.97	59.31	58.39	59.29
2110	NASDAQ	PARA	Wed, May 21, 2014	57.30	59.25	57.24	59.02
2109	NASDAQ	PARA	Tue, May 20, 2014	57.22	57.54	56.73	57.09
2108	NASDAQ	PARA	Mon, May 19, 2014	56.86	57.69	56.59	57.36
2107	NASDAQ	PARA	Fri, May 16, 2014	56.47	57.09	55.87	57.03
2106	NASDAQ	PARA	Thu, May 15, 2014	56.15	56.42	55.51	56.39
2105	NASDAQ	PARA	Wed, May 14, 2014	56.79	57.41	55.57	55.94
2104	NASDAQ	PARA	Tue, May 13, 2014	57.41	57.78	56.51	57.00
2103	NASDAQ	PARA	Mon, May 12, 2014	56.98	57.94	56.98	57.40
2102	NASDAQ	PARA	Fri, May 9, 2014	56.55	57.19	55.01	56.74
2101	NASDAQ	PARA	Thu, May 8, 2014	56.65	58.41	56.40	58.01
2100	NASDAQ	PARA	Wed, May 7, 2014	57.00	57.35	56.29	56.65
2099	NASDAQ	PARA	Tue, May 6, 2014	57.85	58.35	56.71	56.79
2098	NASDAQ	PARA	Mon, May 5, 2014	57.08	58.20	56.72	58.19
2097	NASDAQ	PARA	Fri, May 2, 2014	57.42	57.83	57.17	57.23
2096	NASDAQ	PARA	Thu, May 1, 2014	57.85	58.15	57.33	57.48
2095	NASDAQ	PARA	Wed, Apr 30, 2014	57.20	58.27	56.75	57.76
2094	NASDAQ	PARA	Tue, Apr 29, 2014	56.65	57.56	56.65	57.45
2093	NASDAQ	PARA	Mon, Apr 28, 2014	58.62	58.71	56.50	57.02
2092	NASDAQ	PARA	Fri, Apr 25, 2014	58.16	58.36	57.69	58.05
2091	NASDAQ	PARA	Thu, Apr 24, 2014	58.72	59.02	58.11	58.27
2090	NASDAQ	PARA	Wed, Apr 23, 2014	59.89	59.99	58.16	58.39
2089	NASDAQ	PARA	Tue, Apr 22, 2014	60.00	60.20	59.16	59.77
2088	NASDAQ	PARA	Mon, Apr 21, 2014	60.64	60.65	58.90	59.71
2087	NASDAQ	PARA	Thu, Apr 17, 2014	59.99	60.74	58.99	60.64
2086	NASDAQ	PARA	Wed, Apr 16, 2014	59.65	60.72	58.95	60.30
2085	NASDAQ	PARA	Tue, Apr 15, 2014	59.08	59.58	57.74	59.17
2084	NASDAQ	PARA	Mon, Apr 14, 2014	59.25	59.56	58.33	58.79
2083	NASDAQ	PARA	Fri, Apr 11, 2014	59.53	60.23	58.59	58.68
2082	NASDAQ	PARA	Thu, Apr 10, 2014	62.28	62.39	59.88	59.98
2081	NASDAQ	PARA	Wed, Apr 9, 2014	60.69	62.52	60.69	62.36
2080	NASDAQ	PARA	Tue, Apr 8, 2014	60.41	60.79	59.23	60.48
2079	NASDAQ	PARA	Mon, Apr 7, 2014	61.40	61.42	58.95	60.45
2078	NASDAQ	PARA	Fri, Apr 4, 2014	63.01	63.30	61.50	61.56
2077	NASDAQ	PARA	Thu, Apr 3, 2014	63.53	63.71	62.20	62.62
2076	NASDAQ	PARA	Wed, Apr 2, 2014	63.41	63.96	63.22	63.35
2075	NASDAQ	PARA	Tue, Apr 1, 2014	62.25	63.63	62.23	63.19
2074	NASDAQ	PARA	Mon, Mar 31, 2014	62.38	62.69	61.67	61.80
2073	NASDAQ	PARA	Fri, Mar 28, 2014	61.79	62.93	61.61	62.03
2072	NASDAQ	PARA	Thu, Mar 27, 2014	62.00	62.00	60.76	61.47
2071	NASDAQ	PARA	Wed, Mar 26, 2014	63.67	63.70	61.89	61.96
2070	NASDAQ	PARA	Tue, Mar 25, 2014	65.18	65.18	63.02	63.14
2069	NASDAQ	PARA	Mon, Mar 24, 2014	65.82	66.17	63.99	64.26
2068	NASDAQ	PARA	Fri, Mar 21, 2014	66.81	67.22	65.55	65.69
2067	NASDAQ	PARA	Thu, Mar 20, 2014	65.77	66.50	65.50	66.17
2066	NASDAQ	PARA	Wed, Mar 19, 2014	66.34	66.82	65.72	65.94
2065	NASDAQ	PARA	Tue, Mar 18, 2014	65.82	66.71	65.70	66.30
2064	NASDAQ	PARA	Mon, Mar 17, 2014	66.00	66.43	65.63	65.84
2063	NASDAQ	PARA	Fri, Mar 14, 2014	64.79	66.02	64.79	65.37
2062	NASDAQ	PARA	Thu, Mar 13, 2014	66.30	66.59	64.69	64.96
2061	NASDAQ	PARA	Wed, Mar 12, 2014	65.61	66.08	65.26	65.90
2060	NASDAQ	PARA	Tue, Mar 11, 2014	68.09	68.10	65.78	66.09
2059	NASDAQ	PARA	Mon, Mar 10, 2014	67.13	67.43	66.67	66.76
2058	NASDAQ	PARA	Fri, Mar 7, 2014	67.80	67.97	67.13	67.40
2057	NASDAQ	PARA	Thu, Mar 6, 2014	67.58	67.72	67.21	67.55
2056	NASDAQ	PARA	Wed, Mar 5, 2014	67.53	67.87	67.12	67.38
2055	NASDAQ	PARA	Tue, Mar 4, 2014	66.91	67.62	66.91	67.42
2054	NASDAQ	PARA	Mon, Mar 3, 2014	65.82	66.35	64.64	65.95
2053	NASDAQ	PARA	Fri, Feb 28, 2014	66.41	67.47	66.41	67.08
2052	NASDAQ	PARA	Thu, Feb 27, 2014	65.38	66.54	65.17	66.40
2051	NASDAQ	PARA	Wed, Feb 26, 2014	65.90	66.45	65.40	65.54
2050	NASDAQ	PARA	Tue, Feb 25, 2014	66.09	66.33	65.60	65.76
2049	NASDAQ	PARA	Mon, Feb 24, 2014	66.38	67.29	66.29	66.46
2048	NASDAQ	PARA	Fri, Feb 21, 2014	66.07	66.60	65.74	66.06
2047	NASDAQ	PARA	Thu, Feb 20, 2014	65.95	66.08	64.66	65.91
2046	NASDAQ	PARA	Wed, Feb 19, 2014	65.79	66.58	65.49	65.82
2045	NASDAQ	PARA	Tue, Feb 18, 2014	65.23	66.45	65.17	66.29
2044	NASDAQ	PARA	Fri, Feb 14, 2014	64.14	65.93	63.85	64.96
2043	NASDAQ	PARA	Thu, Feb 13, 2014	63.91	64.90	63.43	64.61
2042	NASDAQ	PARA	Wed, Feb 12, 2014	61.60	62.04	61.13	61.85
2041	NASDAQ	PARA	Tue, Feb 11, 2014	60.58	61.15	60.37	60.90
2040	NASDAQ	PARA	Mon, Feb 10, 2014	60.55	60.70	60.19	60.59
2039	NASDAQ	PARA	Fri, Feb 7, 2014	60.55	60.85	60.00	60.50
2038	NASDAQ	PARA	Thu, Feb 6, 2014	59.18	61.04	58.79	60.29
2037	NASDAQ	PARA	Wed, Feb 5, 2014	57.42	59.04	56.75	58.94
2036	NASDAQ	PARA	Tue, Feb 4, 2014	56.73	58.16	56.47	57.87
2035	NASDAQ	PARA	Mon, Feb 3, 2014	58.59	58.72	55.71	56.31
2034	NASDAQ	PARA	Fri, Jan 31, 2014	58.19	59.08	57.90	58.72
2033	NASDAQ	PARA	Thu, Jan 30, 2014	59.00	60.17	58.66	59.17
2032	NASDAQ	PARA	Wed, Jan 29, 2014	58.25	58.43	57.37	57.72
2031	NASDAQ	PARA	Tue, Jan 28, 2014	58.39	59.04	58.24	58.70
2030	NASDAQ	PARA	Mon, Jan 27, 2014	58.38	58.85	57.51	58.18
2029	NASDAQ	PARA	Fri, Jan 24, 2014	59.56	59.69	58.03	58.39
2028	NASDAQ	PARA	Thu, Jan 23, 2014	60.10	60.50	59.16	59.70
2027	NASDAQ	PARA	Wed, Jan 22, 2014	60.01	60.95	59.71	60.77
2026	NASDAQ	PARA	Tue, Jan 21, 2014	61.23	61.23	59.29	59.70
2025	NASDAQ	PARA	Fri, Jan 17, 2014	60.79	61.17	60.03	60.49
2024	NASDAQ	PARA	Thu, Jan 16, 2014	61.02	61.31	60.59	60.80
2023	NASDAQ	PARA	Wed, Jan 15, 2014	60.83	61.37	60.47	61.00
2022	NASDAQ	PARA	Tue, Jan 14, 2014	61.55	61.55	60.30	60.65
2021	NASDAQ	PARA	Mon, Jan 13, 2014	62.49	62.69	60.65	60.94
2020	NASDAQ	PARA	Fri, Jan 10, 2014	62.50	63.28	62.07	62.99
2019	NASDAQ	PARA	Thu, Jan 9, 2014	63.00	63.09	61.38	62.49
2018	NASDAQ	PARA	Wed, Jan 8, 2014	63.22	63.33	62.46	62.74
2017	NASDAQ	PARA	Tue, Jan 7, 2014	63.29	63.84	63.10	63.38
2016	NASDAQ	PARA	Mon, Jan 6, 2014	63.71	63.83	62.89	63.01
2015	NASDAQ	PARA	Fri, Jan 3, 2014	63.19	63.42	62.79	63.14
2014	NASDAQ	PARA	Thu, Jan 2, 2014	63.25	63.73	62.41	63.25
2013	NASDAQ	PARA	Tue, Dec 31, 2013	63.66	64.06	63.36	63.74
2012	NASDAQ	PARA	Mon, Dec 30, 2013	62.99	64.06	62.99	63.66
2011	NASDAQ	PARA	Fri, Dec 27, 2013	63.04	63.33	62.23	63.04
2010	NASDAQ	PARA	Thu, Dec 26, 2013	62.06	63.14	61.74	63.00
2009	NASDAQ	PARA	Tue, Dec 24, 2013	61.69	61.91	61.44	61.66
2008	NASDAQ	PARA	Mon, Dec 23, 2013	61.07	61.85	60.82	61.81
2007	NASDAQ	PARA	Fri, Dec 20, 2013	60.66	61.23	60.38	60.70
2006	NASDAQ	PARA	Thu, Dec 19, 2013	59.61	60.85	59.56	60.72
2005	NASDAQ	PARA	Wed, Dec 18, 2013	58.72	59.87	58.10	59.79
2004	NASDAQ	PARA	Tue, Dec 17, 2013	59.03	59.09	58.21	58.72
2003	NASDAQ	PARA	Mon, Dec 16, 2013	58.84	59.40	58.53	59.13
2002	NASDAQ	PARA	Fri, Dec 13, 2013	58.31	58.73	58.06	58.42
2001	NASDAQ	PARA	Thu, Dec 12, 2013	58.25	58.60	57.84	58.17
2000	NASDAQ	PARA	Wed, Dec 11, 2013	59.61	59.61	58.25	58.44
1999	NASDAQ	PARA	Tue, Dec 10, 2013	58.77	59.37	58.68	59.24
1998	NASDAQ	PARA	Mon, Dec 9, 2013	58.96	59.57	58.53	58.95
1997	NASDAQ	PARA	Fri, Dec 6, 2013	59.03	59.26	58.61	58.90
1996	NASDAQ	PARA	Thu, Dec 5, 2013	58.00	58.43	57.74	58.26
1995	NASDAQ	PARA	Wed, Dec 4, 2013	58.09	59.28	57.52	58.09
1994	NASDAQ	PARA	Tue, Dec 3, 2013	58.37	58.72	58.15	58.46
1993	NASDAQ	PARA	Mon, Dec 2, 2013	58.60	59.20	58.22	58.71
1992	NASDAQ	PARA	Fri, Nov 29, 2013	58.91	59.02	58.55	58.56
1991	NASDAQ	PARA	Wed, Nov 27, 2013	58.60	58.86	58.19	58.80
1990	NASDAQ	PARA	Tue, Nov 26, 2013	58.39	58.71	58.13	58.53
1989	NASDAQ	PARA	Mon, Nov 25, 2013	58.75	58.87	58.31	58.47
1988	NASDAQ	PARA	Fri, Nov 22, 2013	58.60	58.80	58.32	58.63
1987	NASDAQ	PARA	Thu, Nov 21, 2013	58.59	58.85	58.16	58.41
1986	NASDAQ	PARA	Wed, Nov 20, 2013	59.03	59.11	58.03	58.20
1985	NASDAQ	PARA	Tue, Nov 19, 2013	59.43	59.59	58.50	58.88
1984	NASDAQ	PARA	Mon, Nov 18, 2013	60.64	60.75	59.45	59.60
1983	NASDAQ	PARA	Fri, Nov 15, 2013	61.04	61.05	60.24	60.55
1982	NASDAQ	PARA	Thu, Nov 14, 2013	60.00	61.08	59.92	60.84
1981	NASDAQ	PARA	Wed, Nov 13, 2013	58.35	60.18	58.21	60.17
1980	NASDAQ	PARA	Tue, Nov 12, 2013	58.67	59.08	58.34	58.73
1979	NASDAQ	PARA	Mon, Nov 11, 2013	58.69	59.33	58.34	58.86
1978	NASDAQ	PARA	Fri, Nov 8, 2013	56.99	58.79	56.63	58.74
1977	NASDAQ	PARA	Thu, Nov 7, 2013	58.74	59.32	56.86	56.91
1976	NASDAQ	PARA	Wed, Nov 6, 2013	60.40	60.91	59.00	59.62
1975	NASDAQ	PARA	Tue, Nov 5, 2013	59.31	60.10	58.93	59.90
1974	NASDAQ	PARA	Mon, Nov 4, 2013	60.07	60.25	59.26	59.51
1973	NASDAQ	PARA	Fri, Nov 1, 2013	59.28	60.27	59.28	59.94
1972	NASDAQ	PARA	Thu, Oct 31, 2013	58.64	59.63	58.41	59.14
1971	NASDAQ	PARA	Wed, Oct 30, 2013	59.66	59.67	57.86	58.62
1970	NASDAQ	PARA	Tue, Oct 29, 2013	59.80	60.19	59.09	59.42
1969	NASDAQ	PARA	Mon, Oct 28, 2013	59.89	59.91	58.78	59.25
1968	NASDAQ	PARA	Fri, Oct 25, 2013	59.62	60.00	59.15	59.80
1967	NASDAQ	PARA	Thu, Oct 24, 2013	59.45	59.90	59.23	59.60
1966	NASDAQ	PARA	Wed, Oct 23, 2013	59.48	59.63	59.03	59.25
1965	NASDAQ	PARA	Tue, Oct 22, 2013	59.36	59.98	59.33	59.81
1964	NASDAQ	PARA	Mon, Oct 21, 2013	59.32	59.41	58.88	59.17
1963	NASDAQ	PARA	Fri, Oct 18, 2013	58.66	59.44	58.47	59.20
1962	NASDAQ	PARA	Thu, Oct 17, 2013	57.39	58.57	57.31	58.44
1961	NASDAQ	PARA	Wed, Oct 16, 2013	57.16	57.73	57.01	57.59
1960	NASDAQ	PARA	Tue, Oct 15, 2013	56.79	57.26	56.48	56.68
1959	NASDAQ	PARA	Mon, Oct 14, 2013	55.89	57.13	55.71	57.05
1958	NASDAQ	PARA	Fri, Oct 11, 2013	55.61	56.59	55.35	56.25
1957	NASDAQ	PARA	Thu, Oct 10, 2013	54.32	55.78	54.08	55.76
1956	NASDAQ	PARA	Wed, Oct 9, 2013	54.06	54.17	53.01	53.62
1955	NASDAQ	PARA	Tue, Oct 8, 2013	55.35	55.69	53.97	53.99
1954	NASDAQ	PARA	Mon, Oct 7, 2013	55.57	56.27	55.30	55.32
1953	NASDAQ	PARA	Fri, Oct 4, 2013	55.10	56.53	55.04	56.38
1952	NASDAQ	PARA	Thu, Oct 3, 2013	55.23	55.60	54.80	54.98
1951	NASDAQ	PARA	Wed, Oct 2, 2013	55.31	55.82	55.26	55.47
1950	NASDAQ	PARA	Tue, Oct 1, 2013	55.29	56.00	55.13	55.76
1949	NASDAQ	PARA	Mon, Sep 30, 2013	54.97	55.59	54.84	55.16
1948	NASDAQ	PARA	Fri, Sep 27, 2013	55.00	56.06	54.60	55.50
1947	NASDAQ	PARA	Thu, Sep 26, 2013	55.53	56.05	55.29	55.56
1946	NASDAQ	PARA	Wed, Sep 25, 2013	56.19	56.23	55.34	55.52
1945	NASDAQ	PARA	Tue, Sep 24, 2013	56.12	57.04	56.02	56.07
1944	NASDAQ	PARA	Mon, Sep 23, 2013	56.01	56.54	55.85	55.92
1943	NASDAQ	PARA	Fri, Sep 20, 2013	56.60	57.02	56.07	56.08
1942	NASDAQ	PARA	Thu, Sep 19, 2013	57.08	57.47	56.41	56.57
1941	NASDAQ	PARA	Wed, Sep 18, 2013	56.41	57.05	55.72	56.81
1940	NASDAQ	PARA	Tue, Sep 17, 2013	55.95	56.64	55.73	56.39
1939	NASDAQ	PARA	Mon, Sep 16, 2013	56.14	56.26	55.66	55.94
1938	NASDAQ	PARA	Fri, Sep 13, 2013	55.18	55.46	54.86	55.46
1937	NASDAQ	PARA	Thu, Sep 12, 2013	54.51	55.67	54.37	55.26
1936	NASDAQ	PARA	Wed, Sep 11, 2013	54.31	54.79	54.11	54.53
1935	NASDAQ	PARA	Tue, Sep 10, 2013	54.05	54.28	53.75	54.05
1934	NASDAQ	PARA	Mon, Sep 9, 2013	53.79	54.29	53.44	53.58
1933	NASDAQ	PARA	Fri, Sep 6, 2013	54.01	54.38	53.31	53.62
1932	NASDAQ	PARA	Thu, Sep 5, 2013	54.48	54.80	53.83	53.94
1931	NASDAQ	PARA	Wed, Sep 4, 2013	54.10	54.81	53.81	54.60
1930	NASDAQ	PARA	Tue, Sep 3, 2013	52.62	53.87	52.55	53.50
1929	NASDAQ	PARA	Fri, Aug 30, 2013	51.68	51.70	50.88	51.10
1928	NASDAQ	PARA	Thu, Aug 29, 2013	51.27	52.36	51.10	51.57
1927	NASDAQ	PARA	Wed, Aug 28, 2013	51.15	51.81	50.77	51.58
1926	NASDAQ	PARA	Tue, Aug 27, 2013	52.31	52.46	51.03	51.16
1925	NASDAQ	PARA	Mon, Aug 26, 2013	53.19	53.66	52.89	52.91
1924	NASDAQ	PARA	Fri, Aug 23, 2013	52.73	53.26	52.12	53.20
1923	NASDAQ	PARA	Thu, Aug 22, 2013	51.74	53.06	51.55	52.74
1922	NASDAQ	PARA	Wed, Aug 21, 2013	51.38	51.42	50.51	50.85
1921	NASDAQ	PARA	Tue, Aug 20, 2013	50.98	51.97	50.97	51.55
1920	NASDAQ	PARA	Mon, Aug 19, 2013	51.60	51.66	50.90	51.09
1919	NASDAQ	PARA	Fri, Aug 16, 2013	51.74	52.19	51.56	51.68
1918	NASDAQ	PARA	Thu, Aug 15, 2013	52.47	52.48	51.51	51.97
1917	NASDAQ	PARA	Wed, Aug 14, 2013	53.49	53.66	52.44	53.01
1916	NASDAQ	PARA	Tue, Aug 13, 2013	53.80	53.84	53.16	53.65
1915	NASDAQ	PARA	Mon, Aug 12, 2013	53.21	53.90	53.02	53.68
1914	NASDAQ	PARA	Fri, Aug 9, 2013	53.91	54.26	53.38	53.55
1913	NASDAQ	PARA	Thu, Aug 8, 2013	54.10	54.47	53.80	54.04
1912	NASDAQ	PARA	Wed, Aug 7, 2013	53.91	54.10	53.41	53.63
1911	NASDAQ	PARA	Tue, Aug 6, 2013	53.91	54.13	53.26	54.00
1910	NASDAQ	PARA	Mon, Aug 5, 2013	54.21	54.64	53.72	53.86
1909	NASDAQ	PARA	Fri, Aug 2, 2013	54.60	55.00	53.87	54.53
1908	NASDAQ	PARA	Thu, Aug 1, 2013	54.24	55.58	53.96	54.88
1907	NASDAQ	PARA	Wed, Jul 31, 2013	52.10	53.36	52.10	52.84
1906	NASDAQ	PARA	Tue, Jul 30, 2013	52.50	52.87	52.14	52.33
1905	NASDAQ	PARA	Mon, Jul 29, 2013	53.48	53.70	52.29	52.39
1904	NASDAQ	PARA	Fri, Jul 26, 2013	52.54	53.78	52.38	53.50
1903	NASDAQ	PARA	Thu, Jul 25, 2013	52.40	52.63	51.93	52.49
1902	NASDAQ	PARA	Wed, Jul 24, 2013	52.72	53.13	52.11	52.48
1901	NASDAQ	PARA	Tue, Jul 23, 2013	52.65	53.08	52.16	52.47
1900	NASDAQ	PARA	Mon, Jul 22, 2013	52.63	52.79	52.10	52.55
1899	NASDAQ	PARA	Fri, Jul 19, 2013	53.81	53.81	52.13	52.50
1898	NASDAQ	PARA	Thu, Jul 18, 2013	52.90	53.84	52.88	53.54
1897	NASDAQ	PARA	Wed, Jul 17, 2013	52.96	53.18	52.41	52.63
1896	NASDAQ	PARA	Tue, Jul 16, 2013	53.15	53.59	52.36	52.68
1895	NASDAQ	PARA	Mon, Jul 15, 2013	52.78	53.18	52.44	53.13
1894	NASDAQ	PARA	Fri, Jul 12, 2013	51.39	52.98	51.31	52.89
1893	NASDAQ	PARA	Thu, Jul 11, 2013	52.12	52.19	51.16	51.41
1892	NASDAQ	PARA	Wed, Jul 10, 2013	51.20	51.58	50.89	51.17
1891	NASDAQ	PARA	Tue, Jul 9, 2013	51.15	51.82	51.05	51.29
1890	NASDAQ	PARA	Mon, Jul 8, 2013	50.24	50.89	50.19	50.86
1889	NASDAQ	PARA	Fri, Jul 5, 2013	50.00	50.39	49.82	50.06
1888	NASDAQ	PARA	Wed, Jul 3, 2013	48.68	49.85	48.68	49.76
1887	NASDAQ	PARA	Tue, Jul 2, 2013	48.72	49.64	48.45	49.11
1886	NASDAQ	PARA	Mon, Jul 1, 2013	48.89	49.41	48.64	48.73
1885	NASDAQ	PARA	Fri, Jun 28, 2013	48.70	49.50	48.66	48.87
1884	NASDAQ	PARA	Thu, Jun 27, 2013	48.66	49.15	48.56	48.80
1883	NASDAQ	PARA	Wed, Jun 26, 2013	48.31	48.71	47.97	48.43
1882	NASDAQ	PARA	Tue, Jun 25, 2013	47.26	48.31	47.03	47.93
1881	NASDAQ	PARA	Mon, Jun 24, 2013	46.37	47.02	45.78	46.66
1880	NASDAQ	PARA	Fri, Jun 21, 2013	47.40	47.61	46.40	46.89
1879	NASDAQ	PARA	Thu, Jun 20, 2013	48.00	48.07	46.75	46.93
1878	NASDAQ	PARA	Wed, Jun 19, 2013	48.70	49.09	48.38	48.38
1877	NASDAQ	PARA	Tue, Jun 18, 2013	47.85	49.21	47.81	48.75
1876	NASDAQ	PARA	Mon, Jun 17, 2013	47.91	48.09	47.52	47.79
1875	NASDAQ	PARA	Fri, Jun 14, 2013	47.21	48.09	47.05	47.72
1874	NASDAQ	PARA	Thu, Jun 13, 2013	46.05	47.50	45.77	47.36
1873	NASDAQ	PARA	Wed, Jun 12, 2013	47.30	47.68	45.61	45.92
1872	NASDAQ	PARA	Tue, Jun 11, 2013	47.38	47.62	46.84	47.09
1871	NASDAQ	PARA	Mon, Jun 10, 2013	48.26	48.53	47.64	47.79
1870	NASDAQ	PARA	Fri, Jun 7, 2013	47.84	48.96	47.61	48.03
1869	NASDAQ	PARA	Thu, Jun 6, 2013	48.24	48.86	47.69	48.84
1868	NASDAQ	PARA	Wed, Jun 5, 2013	49.03	49.18	47.92	48.22
1867	NASDAQ	PARA	Tue, Jun 4, 2013	49.40	50.13	48.49	49.11
1866	NASDAQ	PARA	Mon, Jun 3, 2013	49.50	49.70	48.65	49.59
1865	NASDAQ	PARA	Fri, May 31, 2013	50.22	50.91	49.50	49.50
1864	NASDAQ	PARA	Thu, May 30, 2013	50.56	51.27	50.26	50.30
1863	NASDAQ	PARA	Wed, May 29, 2013	50.89	50.95	49.86	50.45
1862	NASDAQ	PARA	Tue, May 28, 2013	51.35	51.84	51.02	51.30
1861	NASDAQ	PARA	Fri, May 24, 2013	50.57	50.91	50.27	50.75
1860	NASDAQ	PARA	Thu, May 23, 2013	50.63	51.29	50.01	51.06
1859	NASDAQ	PARA	Wed, May 22, 2013	51.05	52.46	50.84	51.26
1858	NASDAQ	PARA	Tue, May 21, 2013	51.00	51.35	50.56	51.03
1857	NASDAQ	PARA	Mon, May 20, 2013	51.44	51.53	50.93	51.05
1856	NASDAQ	PARA	Fri, May 17, 2013	50.19	51.54	50.13	51.53
1855	NASDAQ	PARA	Thu, May 16, 2013	50.33	50.67	49.56	49.56
1854	NASDAQ	PARA	Wed, May 15, 2013	49.76	50.42	49.60	50.40
1853	NASDAQ	PARA	Tue, May 14, 2013	49.02	50.73	49.02	50.03
1852	NASDAQ	PARA	Mon, May 13, 2013	47.56	49.06	47.54	48.98
1851	NASDAQ	PARA	Fri, May 10, 2013	46.95	47.77	46.95	47.75
1850	NASDAQ	PARA	Thu, May 9, 2013	46.94	47.20	46.74	46.90
1849	NASDAQ	PARA	Wed, May 8, 2013	47.50	47.59	46.67	46.95
1848	NASDAQ	PARA	Tue, May 7, 2013	47.21	47.72	47.13	47.65
1847	NASDAQ	PARA	Mon, May 6, 2013	47.42	47.54	47.14	47.17
1846	NASDAQ	PARA	Fri, May 3, 2013	47.68	47.97	47.33	47.40
1845	NASDAQ	PARA	Thu, May 2, 2013	47.02	48.30	46.81	47.35
1844	NASDAQ	PARA	Wed, May 1, 2013	45.75	46.94	45.47	46.40
1843	NASDAQ	PARA	Tue, Apr 30, 2013	46.28	46.57	45.28	45.78
1842	NASDAQ	PARA	Mon, Apr 29, 2013	46.36	46.87	46.14	46.28
1841	NASDAQ	PARA	Fri, Apr 26, 2013	45.97	46.52	45.79	46.27
1840	NASDAQ	PARA	Thu, Apr 25, 2013	46.11	46.38	45.75	45.97
1839	NASDAQ	PARA	Wed, Apr 24, 2013	46.88	47.14	45.94	46.06
1838	NASDAQ	PARA	Tue, Apr 23, 2013	47.08	47.13	45.93	46.75
1837	NASDAQ	PARA	Mon, Apr 22, 2013	46.27	47.15	46.22	46.95
1836	NASDAQ	PARA	Fri, Apr 19, 2013	44.83	46.14	44.60	46.06
1835	NASDAQ	PARA	Thu, Apr 18, 2013	45.43	45.73	44.52	44.71
1834	NASDAQ	PARA	Wed, Apr 17, 2013	45.81	46.02	45.19	45.44
1833	NASDAQ	PARA	Tue, Apr 16, 2013	45.35	46.31	45.25	46.17
1832	NASDAQ	PARA	Mon, Apr 15, 2013	46.14	46.34	44.89	44.96
1831	NASDAQ	PARA	Fri, Apr 12, 2013	46.05	46.76	46.04	46.57
1830	NASDAQ	PARA	Thu, Apr 11, 2013	46.52	46.96	46.24	46.30
1829	NASDAQ	PARA	Wed, Apr 10, 2013	46.04	46.68	45.99	46.61
1828	NASDAQ	PARA	Tue, Apr 9, 2013	46.34	46.49	45.61	45.86
1827	NASDAQ	PARA	Mon, Apr 8, 2013	45.22	46.22	45.12	46.19
1826	NASDAQ	PARA	Fri, Apr 5, 2013	44.25	45.38	43.77	45.20
1825	NASDAQ	PARA	Thu, Apr 4, 2013	44.77	45.52	44.73	44.92
1824	NASDAQ	PARA	Wed, Apr 3, 2013	45.64	45.85	44.62	44.84
1823	NASDAQ	PARA	Tue, Apr 2, 2013	45.86	46.00	45.38	45.51
1822	NASDAQ	PARA	Mon, Apr 1, 2013	46.73	47.03	45.33	45.74
1821	NASDAQ	PARA	Thu, Mar 28, 2013	46.35	46.80	46.12	46.69
1820	NASDAQ	PARA	Wed, Mar 27, 2013	45.45	46.28	45.34	46.16
1819	NASDAQ	PARA	Tue, Mar 26, 2013	45.56	45.96	45.19	45.71
1818	NASDAQ	PARA	Mon, Mar 25, 2013	46.06	46.30	45.29	45.42
1817	NASDAQ	PARA	Fri, Mar 22, 2013	46.19	46.48	45.83	45.98
1816	NASDAQ	PARA	Thu, Mar 21, 2013	45.86	46.46	45.77	45.89
1815	NASDAQ	PARA	Wed, Mar 20, 2013	46.20	46.54	46.10	46.28
1814	NASDAQ	PARA	Tue, Mar 19, 2013	46.69	46.95	45.51	45.75
1813	NASDAQ	PARA	Mon, Mar 18, 2013	46.03	46.88	45.52	46.54
1812	NASDAQ	PARA	Fri, Mar 15, 2013	46.78	47.13	46.59	46.76
1811	NASDAQ	PARA	Thu, Mar 14, 2013	46.33	47.42	46.21	46.95
1810	NASDAQ	PARA	Wed, Mar 13, 2013	46.00	46.02	45.45	45.94
1809	NASDAQ	PARA	Tue, Mar 12, 2013	45.83	46.00	45.44	45.92
1808	NASDAQ	PARA	Mon, Mar 11, 2013	45.86	46.10	45.55	45.90
1807	NASDAQ	PARA	Fri, Mar 8, 2013	45.15	46.13	45.15	46.00
1806	NASDAQ	PARA	Thu, Mar 7, 2013	44.51	45.64	44.48	44.98
1805	NASDAQ	PARA	Wed, Mar 6, 2013	45.02	45.49	44.44	44.81
1804	NASDAQ	PARA	Tue, Mar 5, 2013	44.11	45.18	42.80	44.88
1803	NASDAQ	PARA	Mon, Mar 4, 2013	43.31	43.87	43.19	43.78
1802	NASDAQ	PARA	Fri, Mar 1, 2013	42.93	43.63	42.91	43.55
1801	NASDAQ	PARA	Thu, Feb 28, 2013	43.61	43.68	42.87	43.39
1800	NASDAQ	PARA	Wed, Feb 27, 2013	42.53	44.02	42.53	43.80
1799	NASDAQ	PARA	Tue, Feb 26, 2013	42.40	42.62	42.05	42.49
1798	NASDAQ	PARA	Mon, Feb 25, 2013	43.48	43.63	42.36	42.36
1797	NASDAQ	PARA	Fri, Feb 22, 2013	43.55	43.55	42.96	43.37
1796	NASDAQ	PARA	Thu, Feb 21, 2013	43.60	43.85	43.23	43.41
1795	NASDAQ	PARA	Wed, Feb 20, 2013	44.75	45.01	43.78	43.82
1794	NASDAQ	PARA	Tue, Feb 19, 2013	44.63	45.09	44.57	44.88
1793	NASDAQ	PARA	Fri, Feb 15, 2013	43.09	45.87	42.99	44.64
1792	NASDAQ	PARA	Thu, Feb 14, 2013	42.43	43.10	42.20	42.94
1791	NASDAQ	PARA	Wed, Feb 13, 2013	43.37	43.47	42.38	42.67
1790	NASDAQ	PARA	Tue, Feb 12, 2013	42.40	43.21	42.37	43.21
1789	NASDAQ	PARA	Mon, Feb 11, 2013	42.70	42.73	42.05	42.28
1788	NASDAQ	PARA	Fri, Feb 8, 2013	42.41	42.85	42.38	42.83
1787	NASDAQ	PARA	Thu, Feb 7, 2013	41.84	42.48	41.33	42.45
1786	NASDAQ	PARA	Wed, Feb 6, 2013	42.23	42.32	41.87	41.98
1785	NASDAQ	PARA	Tue, Feb 5, 2013	42.18	42.57	41.89	42.33
1784	NASDAQ	PARA	Mon, Feb 4, 2013	42.03	42.36	41.80	41.86
1783	NASDAQ	PARA	Fri, Feb 1, 2013	42.10	42.45	41.75	42.41
1782	NASDAQ	PARA	Thu, Jan 31, 2013	42.05	42.05	41.53	41.72
1781	NASDAQ	PARA	Wed, Jan 30, 2013	42.22	42.45	41.97	42.02
1780	NASDAQ	PARA	Tue, Jan 29, 2013	42.33	42.43	41.78	42.12
1779	NASDAQ	PARA	Mon, Jan 28, 2013	42.19	42.62	41.96	42.33
1778	NASDAQ	PARA	Fri, Jan 25, 2013	42.18	42.27	41.63	42.19
1777	NASDAQ	PARA	Thu, Jan 24, 2013	42.27	43.14	41.65	41.98
1776	NASDAQ	PARA	Wed, Jan 23, 2013	41.69	42.27	41.46	42.24
1775	NASDAQ	PARA	Tue, Jan 22, 2013	40.45	41.93	40.40	41.86
1774	NASDAQ	PARA	Fri, Jan 18, 2013	40.95	41.00	39.94	40.42
1773	NASDAQ	PARA	Thu, Jan 17, 2013	41.58	42.55	40.94	40.95
1772	NASDAQ	PARA	Wed, Jan 16, 2013	37.88	38.08	37.63	37.94
1771	NASDAQ	PARA	Tue, Jan 15, 2013	37.88	38.20	37.67	38.10
1770	NASDAQ	PARA	Mon, Jan 14, 2013	38.50	38.73	38.18	38.21
1769	NASDAQ	PARA	Fri, Jan 11, 2013	38.63	38.90	38.39	38.57
1768	NASDAQ	PARA	Thu, Jan 10, 2013	38.33	38.64	38.06	38.54
1767	NASDAQ	PARA	Wed, Jan 9, 2013	37.79	38.28	37.75	37.95
1766	NASDAQ	PARA	Tue, Jan 8, 2013	38.05	38.16	37.43	37.52
1765	NASDAQ	PARA	Mon, Jan 7, 2013	38.43	38.45	38.10	38.24
1764	NASDAQ	PARA	Fri, Jan 4, 2013	39.14	39.16	38.21	38.65
1763	NASDAQ	PARA	Thu, Jan 3, 2013	39.28	39.45	38.93	39.06
1762	NASDAQ	PARA	Wed, Jan 2, 2013	38.82	39.77	38.59	39.30
1761	NASDAQ	PARA	Mon, Dec 31, 2012	36.72	38.10	36.69	38.05
1760	NASDAQ	PARA	Fri, Dec 28, 2012	36.98	37.46	36.80	36.85
1759	NASDAQ	PARA	Thu, Dec 27, 2012	37.27	37.52	36.70	37.28
1758	NASDAQ	PARA	Wed, Dec 26, 2012	37.45	37.61	37.01	37.33
1757	NASDAQ	PARA	Mon, Dec 24, 2012	37.15	37.83	37.09	37.47
1756	NASDAQ	PARA	Fri, Dec 21, 2012	37.12	37.44	36.66	37.28
1755	NASDAQ	PARA	Thu, Dec 20, 2012	36.78	37.63	36.55	37.52
1754	NASDAQ	PARA	Wed, Dec 19, 2012	36.39	36.83	36.15	36.43
1753	NASDAQ	PARA	Tue, Dec 18, 2012	35.77	36.56	35.37	36.40
1752	NASDAQ	PARA	Mon, Dec 17, 2012	34.91	35.75	34.88	35.73
1751	NASDAQ	PARA	Fri, Dec 14, 2012	35.26	35.43	34.72	34.83
1750	NASDAQ	PARA	Thu, Dec 13, 2012	36.06	36.18	35.15	35.46
1749	NASDAQ	PARA	Wed, Dec 12, 2012	36.00	36.45	35.93	36.11
1748	NASDAQ	PARA	Tue, Dec 11, 2012	36.00	36.17	35.69	35.84
1747	NASDAQ	PARA	Mon, Dec 10, 2012	35.79	36.08	35.62	35.88
1746	NASDAQ	PARA	Fri, Dec 7, 2012	36.02	36.02	35.39	35.94
1745	NASDAQ	PARA	Thu, Dec 6, 2012	35.46	35.81	35.30	35.65
1744	NASDAQ	PARA	Wed, Dec 5, 2012	35.89	35.96	35.30	35.47
1743	NASDAQ	PARA	Tue, Dec 4, 2012	35.59	35.95	35.28	35.84
1742	NASDAQ	PARA	Mon, Dec 3, 2012	36.21	36.63	35.61	35.62
1741	NASDAQ	PARA	Fri, Nov 30, 2012	35.32	36.07	35.32	35.98
1740	NASDAQ	PARA	Thu, Nov 29, 2012	35.57	35.90	35.21	35.50
1739	NASDAQ	PARA	Wed, Nov 28, 2012	34.59	35.43	34.32	35.31
1738	NASDAQ	PARA	Tue, Nov 27, 2012	35.50	35.52	34.74	34.77
1737	NASDAQ	PARA	Mon, Nov 26, 2012	35.62	35.75	35.24	35.53
1736	NASDAQ	PARA	Fri, Nov 23, 2012	35.04	35.86	34.94	35.85
1735	NASDAQ	PARA	Wed, Nov 21, 2012	34.81	35.06	34.58	34.81
1734	NASDAQ	PARA	Tue, Nov 20, 2012	34.50	35.06	34.46	34.78
1733	NASDAQ	PARA	Mon, Nov 19, 2012	34.06	34.50	34.05	34.49
1732	NASDAQ	PARA	Fri, Nov 16, 2012	33.45	33.80	33.04	33.60
1731	NASDAQ	PARA	Thu, Nov 15, 2012	33.39	33.87	33.23	33.38
1730	NASDAQ	PARA	Wed, Nov 14, 2012	34.49	34.72	33.21	33.34
1729	NASDAQ	PARA	Tue, Nov 13, 2012	34.13	35.09	34.13	34.37
1728	NASDAQ	PARA	Mon, Nov 12, 2012	34.99	35.60	34.46	34.53
1727	NASDAQ	PARA	Fri, Nov 9, 2012	34.15	35.15	33.99	34.88
1726	NASDAQ	PARA	Thu, Nov 8, 2012	35.37	35.63	34.19	34.36
1725	NASDAQ	PARA	Wed, Nov 7, 2012	34.18	34.42	33.59	34.00
1724	NASDAQ	PARA	Tue, Nov 6, 2012	34.05	34.51	33.78	34.43
1723	NASDAQ	PARA	Mon, Nov 5, 2012	33.93	34.34	33.79	34.01
1722	NASDAQ	PARA	Fri, Nov 2, 2012	33.79	34.11	33.16	33.21
1721	NASDAQ	PARA	Thu, Nov 1, 2012	32.56	33.47	32.53	33.45
1720	NASDAQ	PARA	Wed, Oct 31, 2012	33.01	33.01	31.84	32.40
1719	NASDAQ	PARA	Fri, Oct 26, 2012	33.39	33.58	32.49	32.87
1718	NASDAQ	PARA	Thu, Oct 25, 2012	33.37	33.59	32.70	33.28
1717	NASDAQ	PARA	Wed, Oct 24, 2012	33.41	33.59	33.00	33.07
1716	NASDAQ	PARA	Tue, Oct 23, 2012	33.33	33.54	33.09	33.28
1715	NASDAQ	PARA	Mon, Oct 22, 2012	33.63	34.12	33.55	33.93
1714	NASDAQ	PARA	Fri, Oct 19, 2012	34.00	34.15	33.31	33.74
1713	NASDAQ	PARA	Thu, Oct 18, 2012	34.34	34.53	34.00	34.06
1712	NASDAQ	PARA	Wed, Oct 17, 2012	34.19	34.45	34.08	34.42
1711	NASDAQ	PARA	Tue, Oct 16, 2012	34.32	34.37	33.95	34.07
1710	NASDAQ	PARA	Mon, Oct 15, 2012	33.36	34.08	33.18	34.03
1709	NASDAQ	PARA	Fri, Oct 12, 2012	33.79	34.18	33.26	33.77
1708	NASDAQ	PARA	Thu, Oct 11, 2012	34.84	34.84	33.42	33.83
1707	NASDAQ	PARA	Wed, Oct 10, 2012	34.83	34.86	34.42	34.61
1706	NASDAQ	PARA	Tue, Oct 9, 2012	36.12	36.13	34.76	34.86
1705	NASDAQ	PARA	Mon, Oct 8, 2012	36.40	36.59	36.02	36.20
1704	NASDAQ	PARA	Fri, Oct 5, 2012	36.13	36.65	35.90	36.49
1703	NASDAQ	PARA	Thu, Oct 4, 2012	35.07	36.07	35.00	36.00
1702	NASDAQ	PARA	Wed, Oct 3, 2012	35.01	35.18	34.13	34.85
1701	NASDAQ	PARA	Tue, Oct 2, 2012	35.57	35.79	34.89	34.99
1700	NASDAQ	PARA	Mon, Oct 1, 2012	36.40	36.55	35.48	35.52
1699	NASDAQ	PARA	Fri, Sep 28, 2012	35.78	36.35	35.69	36.33
1698	NASDAQ	PARA	Thu, Sep 27, 2012	35.72	36.29	35.64	35.96
1697	NASDAQ	PARA	Wed, Sep 26, 2012	36.25	36.33	35.49	35.57
1696	NASDAQ	PARA	Tue, Sep 25, 2012	37.47	37.71	36.26	36.34
1695	NASDAQ	PARA	Mon, Sep 24, 2012	37.70	37.78	37.05	37.24
1694	NASDAQ	PARA	Fri, Sep 21, 2012	36.99	38.32	36.95	37.90
1693	NASDAQ	PARA	Thu, Sep 20, 2012	36.90	37.15	36.55	36.70
1692	NASDAQ	PARA	Wed, Sep 19, 2012	36.81	37.26	36.52	37.06
1691	NASDAQ	PARA	Tue, Sep 18, 2012	37.04	37.11	36.53	36.57
1690	NASDAQ	PARA	Mon, Sep 17, 2012	37.14	37.15	36.75	37.13
1689	NASDAQ	PARA	Fri, Sep 14, 2012	37.05	37.82	36.85	37.15
1688	NASDAQ	PARA	Thu, Sep 13, 2012	36.13	37.10	35.90	36.95
1687	NASDAQ	PARA	Wed, Sep 12, 2012	36.63	36.83	36.09	36.16
1686	NASDAQ	PARA	Tue, Sep 11, 2012	36.89	36.89	36.44	36.84
1685	NASDAQ	PARA	Mon, Sep 10, 2012	36.88	37.11	36.72	36.90
1684	NASDAQ	PARA	Fri, Sep 7, 2012	36.62	37.02	36.51	37.02
1683	NASDAQ	PARA	Thu, Sep 6, 2012	35.91	36.73	35.87	36.71
1682	NASDAQ	PARA	Wed, Sep 5, 2012	35.92	36.00	35.31	35.56
1681	NASDAQ	PARA	Tue, Sep 4, 2012	36.23	36.39	35.90	35.94
1680	NASDAQ	PARA	Fri, Aug 31, 2012	36.23	36.43	35.89	36.34
1679	NASDAQ	PARA	Thu, Aug 30, 2012	36.03	36.26	35.75	36.00
1678	NASDAQ	PARA	Wed, Aug 29, 2012	36.36	36.45	36.04	36.18
1677	NASDAQ	PARA	Tue, Aug 28, 2012	36.38	36.41	36.08	36.35
1676	NASDAQ	PARA	Mon, Aug 27, 2012	36.61	36.75	36.38	36.46
1675	NASDAQ	PARA	Fri, Aug 24, 2012	35.81	36.63	35.81	36.55
1674	NASDAQ	PARA	Thu, Aug 23, 2012	36.11	36.29	35.87	35.96
1673	NASDAQ	PARA	Wed, Aug 22, 2012	36.20	36.28	35.97	36.10
1672	NASDAQ	PARA	Tue, Aug 21, 2012	36.08	36.43	35.74	36.24
1671	NASDAQ	PARA	Mon, Aug 20, 2012	35.93	36.08	35.62	36.08
1670	NASDAQ	PARA	Fri, Aug 17, 2012	36.07	36.10	35.74	35.96
1669	NASDAQ	PARA	Thu, Aug 16, 2012	36.05	36.25	35.92	36.04
1668	NASDAQ	PARA	Wed, Aug 15, 2012	36.01	36.07	35.64	36.07
1667	NASDAQ	PARA	Tue, Aug 14, 2012	35.83	36.19	35.66	36.00
1666	NASDAQ	PARA	Mon, Aug 13, 2012	35.51	35.75	35.34	35.72
1665	NASDAQ	PARA	Fri, Aug 10, 2012	35.47	35.74	35.42	35.69
1664	NASDAQ	PARA	Thu, Aug 9, 2012	35.61	35.83	35.45	35.57
1663	NASDAQ	PARA	Wed, Aug 8, 2012	35.36	35.68	35.34	35.65
1662	NASDAQ	PARA	Tue, Aug 7, 2012	35.70	35.90	35.64	35.65
1661	NASDAQ	PARA	Mon, Aug 6, 2012	35.13	35.88	35.02	35.50
1660	NASDAQ	PARA	Fri, Aug 3, 2012	34.27	35.18	34.27	35.06
1659	NASDAQ	PARA	Thu, Aug 2, 2012	32.82	33.63	32.66	33.04
1658	NASDAQ	PARA	Wed, Aug 1, 2012	33.60	33.74	33.02	33.07
1657	NASDAQ	PARA	Tue, Jul 31, 2012	33.33	33.84	32.88	33.46
1656	NASDAQ	PARA	Mon, Jul 30, 2012	33.59	33.89	33.35	33.55
1655	NASDAQ	PARA	Fri, Jul 27, 2012	32.88	33.73	32.81	33.57
1654	NASDAQ	PARA	Thu, Jul 26, 2012	31.73	32.74	31.59	32.63
1653	NASDAQ	PARA	Wed, Jul 25, 2012	31.07	31.34	30.87	31.11
1652	NASDAQ	PARA	Tue, Jul 24, 2012	30.95	31.18	30.61	30.90
1651	NASDAQ	PARA	Mon, Jul 23, 2012	30.94	31.04	30.52	30.87
1650	NASDAQ	PARA	Fri, Jul 20, 2012	31.40	31.64	31.35	31.49
1649	NASDAQ	PARA	Thu, Jul 19, 2012	31.60	32.05	31.45	31.76
1648	NASDAQ	PARA	Wed, Jul 18, 2012	31.73	32.04	31.47	31.56
1647	NASDAQ	PARA	Tue, Jul 17, 2012	31.61	32.04	30.97	31.97
1646	NASDAQ	PARA	Mon, Jul 16, 2012	31.12	31.54	30.62	31.50
1645	NASDAQ	PARA	Fri, Jul 13, 2012	30.64	31.40	30.64	31.29
1644	NASDAQ	PARA	Thu, Jul 12, 2012	30.62	30.87	29.85	30.61
1643	NASDAQ	PARA	Wed, Jul 11, 2012	31.55	31.64	30.78	30.92
1642	NASDAQ	PARA	Tue, Jul 10, 2012	32.31	32.45	31.42	31.58
1641	NASDAQ	PARA	Mon, Jul 9, 2012	32.52	32.71	32.05	32.19
1640	NASDAQ	PARA	Fri, Jul 6, 2012	32.20	32.66	32.19	32.56
1639	NASDAQ	PARA	Thu, Jul 5, 2012	32.67	32.88	32.42	32.58
1638	NASDAQ	PARA	Tue, Jul 3, 2012	32.93	33.00	32.64	32.82
1637	NASDAQ	PARA	Mon, Jul 2, 2012	32.76	33.11	32.54	33.00
1636	NASDAQ	PARA	Fri, Jun 29, 2012	32.50	32.78	32.13	32.78
1635	NASDAQ	PARA	Thu, Jun 28, 2012	31.84	31.85	31.44	31.76
1634	NASDAQ	PARA	Wed, Jun 27, 2012	31.72	32.17	31.72	31.98
1633	NASDAQ	PARA	Tue, Jun 26, 2012	31.34	31.92	31.13	31.56
1632	NASDAQ	PARA	Mon, Jun 25, 2012	31.00	31.47	30.73	31.09
1631	NASDAQ	PARA	Fri, Jun 22, 2012	31.66	31.92	31.34	31.45
1630	NASDAQ	PARA	Thu, Jun 21, 2012	32.23	32.39	31.65	31.74
1629	NASDAQ	PARA	Wed, Jun 20, 2012	32.07	32.50	31.83	32.02
1628	NASDAQ	PARA	Tue, Jun 19, 2012	31.89	32.18	31.56	31.95
1627	NASDAQ	PARA	Mon, Jun 18, 2012	31.47	31.70	30.99	31.63
1626	NASDAQ	PARA	Fri, Jun 15, 2012	31.82	31.95	31.44	31.62
1625	NASDAQ	PARA	Thu, Jun 14, 2012	31.63	31.84	31.30	31.73
1624	NASDAQ	PARA	Wed, Jun 13, 2012	31.92	32.06	31.23	31.41
1623	NASDAQ	PARA	Tue, Jun 12, 2012	31.66	32.53	31.64	32.46
1622	NASDAQ	PARA	Mon, Jun 11, 2012	32.68	32.72	31.53	31.58
1621	NASDAQ	PARA	Fri, Jun 8, 2012	31.48	32.25	31.38	32.24
1620	NASDAQ	PARA	Thu, Jun 7, 2012	32.38	32.67	31.66	31.74
1619	NASDAQ	PARA	Wed, Jun 6, 2012	31.85	32.14	31.70	31.93
1618	NASDAQ	PARA	Tue, Jun 5, 2012	30.26	31.53	30.22	31.47
1617	NASDAQ	PARA	Mon, Jun 4, 2012	30.45	30.73	29.95	30.62
1616	NASDAQ	PARA	Fri, Jun 1, 2012	31.22	31.30	30.31	30.33
1615	NASDAQ	PARA	Thu, May 31, 2012	31.51	32.26	30.97	31.92
1614	NASDAQ	PARA	Wed, May 30, 2012	31.94	31.94	31.26	31.54
1613	NASDAQ	PARA	Tue, May 29, 2012	31.62	32.53	31.61	32.36
1612	NASDAQ	PARA	Fri, May 25, 2012	31.75	31.81	31.31	31.56
1611	NASDAQ	PARA	Thu, May 24, 2012	31.60	31.95	31.36	31.63
1610	NASDAQ	PARA	Wed, May 23, 2012	30.92	31.61	30.68	31.45
1609	NASDAQ	PARA	Tue, May 22, 2012	31.62	31.76	30.94	31.17
1608	NASDAQ	PARA	Mon, May 21, 2012	30.60	31.54	30.41	31.50
1607	NASDAQ	PARA	Fri, May 18, 2012	30.21	30.95	29.81	30.56
1606	NASDAQ	PARA	Thu, May 17, 2012	31.79	31.83	29.98	30.02
1605	NASDAQ	PARA	Wed, May 16, 2012	32.11	32.47	31.76	31.78
1604	NASDAQ	PARA	Tue, May 15, 2012	31.71	32.11	31.51	31.97
1603	NASDAQ	PARA	Mon, May 14, 2012	32.31	32.39	31.71	31.77
1602	NASDAQ	PARA	Fri, May 11, 2012	32.90	33.47	32.77	32.80
1601	NASDAQ	PARA	Thu, May 10, 2012	33.21	33.58	32.94	33.03
1600	NASDAQ	PARA	Wed, May 9, 2012	32.51	33.30	32.21	32.94
1599	NASDAQ	PARA	Tue, May 8, 2012	32.79	33.01	31.93	32.90
1598	NASDAQ	PARA	Mon, May 7, 2012	32.40	33.27	32.37	32.97
1597	NASDAQ	PARA	Fri, May 4, 2012	33.75	33.91	33.13	33.22
1596	NASDAQ	PARA	Thu, May 3, 2012	34.17	34.47	33.77	34.06
1595	NASDAQ	PARA	Wed, May 2, 2012	34.99	35.00	33.62	34.19
1594	NASDAQ	PARA	Tue, May 1, 2012	33.54	33.93	33.21	33.42
1593	NASDAQ	PARA	Mon, Apr 30, 2012	33.92	33.99	33.27	33.38
1592	NASDAQ	PARA	Fri, Apr 27, 2012	34.36	34.56	33.98	34.33
1591	NASDAQ	PARA	Thu, Apr 26, 2012	33.29	34.20	33.15	34.13
1590	NASDAQ	PARA	Wed, Apr 25, 2012	32.90	33.44	32.84	33.26
1589	NASDAQ	PARA	Tue, Apr 24, 2012	32.61	32.96	32.36	32.55
1588	NASDAQ	PARA	Mon, Apr 23, 2012	32.95	32.95	32.26	32.67
1587	NASDAQ	PARA	Fri, Apr 20, 2012	33.40	33.69	33.19	33.31
1586	NASDAQ	PARA	Thu, Apr 19, 2012	33.05	33.40	32.76	33.28
1585	NASDAQ	PARA	Wed, Apr 18, 2012	32.71	33.05	32.43	32.92
1584	NASDAQ	PARA	Tue, Apr 17, 2012	32.67	33.04	32.28	32.82
1583	NASDAQ	PARA	Mon, Apr 16, 2012	32.65	32.65	32.09	32.31
1582	NASDAQ	PARA	Fri, Apr 13, 2012	32.06	32.63	31.96	32.51
1581	NASDAQ	PARA	Thu, Apr 12, 2012	31.66	32.21	31.40	32.18
1580	NASDAQ	PARA	Wed, Apr 11, 2012	31.81	31.88	31.49	31.64
1579	NASDAQ	PARA	Tue, Apr 10, 2012	32.50	32.56	31.25	31.30
1578	NASDAQ	PARA	Mon, Apr 9, 2012	31.98	32.76	31.36	32.54
1577	NASDAQ	PARA	Thu, Apr 5, 2012	32.94	33.45	32.79	33.33
1576	NASDAQ	PARA	Wed, Apr 4, 2012	33.46	33.58	32.76	32.99
1575	NASDAQ	PARA	Tue, Apr 3, 2012	33.74	34.17	33.42	33.88
1574	NASDAQ	PARA	Mon, Apr 2, 2012	33.80	33.99	33.40	33.74
1573	NASDAQ	PARA	Fri, Mar 30, 2012	32.98	33.94	32.96	33.91
1572	NASDAQ	PARA	Thu, Mar 29, 2012	32.00	32.91	31.93	32.83
1571	NASDAQ	PARA	Wed, Mar 28, 2012	32.21	32.66	32.14	32.23
1570	NASDAQ	PARA	Tue, Mar 27, 2012	32.52	32.61	32.28	32.50
1569	NASDAQ	PARA	Mon, Mar 26, 2012	32.22	32.56	31.98	32.42
1568	NASDAQ	PARA	Fri, Mar 23, 2012	31.40	31.98	31.34	31.84
1567	NASDAQ	PARA	Thu, Mar 22, 2012	31.26	31.52	31.16	31.43
1566	NASDAQ	PARA	Wed, Mar 21, 2012	31.78	31.85	31.38	31.56
1565	NASDAQ	PARA	Tue, Mar 20, 2012	31.54	31.71	31.39	31.70
1564	NASDAQ	PARA	Mon, Mar 19, 2012	31.46	32.05	31.32	31.82
1563	NASDAQ	PARA	Fri, Mar 16, 2012	31.53	31.75	31.46	31.59
1562	NASDAQ	PARA	Thu, Mar 15, 2012	31.47	31.60	31.09	31.52
1561	NASDAQ	PARA	Wed, Mar 14, 2012	31.64	31.80	31.28	31.43
1560	NASDAQ	PARA	Tue, Mar 13, 2012	30.64	31.43	30.55	31.33
1559	NASDAQ	PARA	Mon, Mar 12, 2012	30.89	31.00	30.38	30.56
1558	NASDAQ	PARA	Fri, Mar 9, 2012	30.63	30.99	30.49	30.81
1557	NASDAQ	PARA	Thu, Mar 8, 2012	29.93	30.67	29.91	30.54
1556	NASDAQ	PARA	Wed, Mar 7, 2012	29.19	29.88	29.10	29.79
1555	NASDAQ	PARA	Tue, Mar 6, 2012	29.45	29.49	28.85	29.08
1554	NASDAQ	PARA	Mon, Mar 5, 2012	30.15	30.26	29.61	29.87
1553	NASDAQ	PARA	Fri, Mar 2, 2012	30.35	30.52	30.06	30.29
1552	NASDAQ	PARA	Thu, Mar 1, 2012	29.95	30.55	29.82	30.35
1551	NASDAQ	PARA	Wed, Feb 29, 2012	30.13	30.32	29.81	29.90
1550	NASDAQ	PARA	Tue, Feb 28, 2012	29.83	30.09	29.59	29.99
1549	NASDAQ	PARA	Mon, Feb 27, 2012	29.41	30.16	29.20	29.83
1548	NASDAQ	PARA	Fri, Feb 24, 2012	29.58	29.93	29.47	29.75
1547	NASDAQ	PARA	Thu, Feb 23, 2012	29.55	29.61	29.27	29.44
1546	NASDAQ	PARA	Wed, Feb 22, 2012	29.50	29.85	29.39	29.43
1545	NASDAQ	PARA	Tue, Feb 21, 2012	29.82	30.06	29.43	29.54
1544	NASDAQ	PARA	Fri, Feb 17, 2012	29.82	29.87	29.35	29.59
1543	NASDAQ	PARA	Thu, Feb 16, 2012	28.35	29.47	28.22	29.30
1542	NASDAQ	PARA	Wed, Feb 15, 2012	29.32	29.91	29.20	29.57
1541	NASDAQ	PARA	Tue, Feb 14, 2012	30.22	30.31	29.54	29.79
1540	NASDAQ	PARA	Mon, Feb 13, 2012	30.20	30.38	30.07	30.21
1539	NASDAQ	PARA	Fri, Feb 10, 2012	29.36	30.00	29.10	29.90
1538	NASDAQ	PARA	Thu, Feb 9, 2012	29.70	29.88	29.18	29.77
1537	NASDAQ	PARA	Wed, Feb 8, 2012	29.85	30.08	29.52	29.73
1536	NASDAQ	PARA	Tue, Feb 7, 2012	29.61	29.93	29.28	29.90
1535	NASDAQ	PARA	Mon, Feb 6, 2012	29.24	29.64	29.21	29.63
1534	NASDAQ	PARA	Fri, Feb 3, 2012	29.48	29.61	29.04	29.48
1533	NASDAQ	PARA	Thu, Feb 2, 2012	28.72	29.32	28.24	29.10
1532	NASDAQ	PARA	Wed, Feb 1, 2012	28.92	29.62	28.88	28.91
1531	NASDAQ	PARA	Tue, Jan 31, 2012	29.04	29.36	28.39	28.48
1530	NASDAQ	PARA	Mon, Jan 30, 2012	28.50	28.78	28.16	28.68
1529	NASDAQ	PARA	Fri, Jan 27, 2012	28.64	28.96	28.52	28.84
1528	NASDAQ	PARA	Thu, Jan 26, 2012	28.97	29.18	28.59	28.72
1527	NASDAQ	PARA	Wed, Jan 25, 2012	28.56	29.00	28.27	28.76
1526	NASDAQ	PARA	Tue, Jan 24, 2012	28.57	28.95	28.29	28.64
1525	NASDAQ	PARA	Mon, Jan 23, 2012	28.09	29.01	27.93	28.84
1524	NASDAQ	PARA	Fri, Jan 20, 2012	28.86	28.87	27.81	28.04
1523	NASDAQ	PARA	Thu, Jan 19, 2012	28.31	28.85	28.21	28.83
1522	NASDAQ	PARA	Wed, Jan 18, 2012	28.01	28.32	27.84	28.29
1521	NASDAQ	PARA	Tue, Jan 17, 2012	28.26	28.51	27.93	28.09
1520	NASDAQ	PARA	Fri, Jan 13, 2012	27.82	27.96	27.44	27.75
1519	NASDAQ	PARA	Thu, Jan 12, 2012	28.22	28.31	27.78	28.08
1518	NASDAQ	PARA	Wed, Jan 11, 2012	28.55	28.64	27.90	28.15
1517	NASDAQ	PARA	Tue, Jan 10, 2012	28.06	28.62	27.84	28.61
1516	NASDAQ	PARA	Mon, Jan 9, 2012	27.78	28.17	27.66	27.85
1515	NASDAQ	PARA	Fri, Jan 6, 2012	28.02	28.07	27.62	27.79
1514	NASDAQ	PARA	Thu, Jan 5, 2012	27.67	28.13	27.33	27.97
1513	NASDAQ	PARA	Wed, Jan 4, 2012	27.37	27.96	27.18	27.90
1512	NASDAQ	PARA	Tue, Jan 3, 2012	27.85	28.14	27.24	27.27
1511	NASDAQ	PARA	Fri, Dec 30, 2011	27.27	27.72	27.14	27.14
1510	NASDAQ	PARA	Thu, Dec 29, 2011	27.05	27.32	26.91	27.24
1509	NASDAQ	PARA	Wed, Dec 28, 2011	27.01	27.07	26.63	26.91
1508	NASDAQ	PARA	Tue, Dec 27, 2011	26.78	27.20	26.76	27.05
1507	NASDAQ	PARA	Fri, Dec 23, 2011	26.53	26.98	26.35	26.89
1506	NASDAQ	PARA	Thu, Dec 22, 2011	26.16	26.50	25.83	26.45
1505	NASDAQ	PARA	Wed, Dec 21, 2011	25.80	26.29	25.65	26.13
1504	NASDAQ	PARA	Tue, Dec 20, 2011	25.16	26.10	25.08	25.84
1503	NASDAQ	PARA	Mon, Dec 19, 2011	25.08	25.28	24.49	24.63
1502	NASDAQ	PARA	Fri, Dec 16, 2011	24.96	25.27	24.63	24.84
1501	NASDAQ	PARA	Thu, Dec 15, 2011	25.25	25.30	24.67	24.72
1500	NASDAQ	PARA	Wed, Dec 14, 2011	25.26	25.31	24.62	25.04
1499	NASDAQ	PARA	Tue, Dec 13, 2011	26.44	26.68	25.39	25.53
1498	NASDAQ	PARA	Mon, Dec 12, 2011	26.18	26.36	25.69	26.25
1497	NASDAQ	PARA	Fri, Dec 9, 2011	25.93	26.75	25.71	26.64
1496	NASDAQ	PARA	Thu, Dec 8, 2011	26.25	26.27	25.56	25.64
1495	NASDAQ	PARA	Wed, Dec 7, 2011	25.87	26.61	25.64	26.44
1494	NASDAQ	PARA	Tue, Dec 6, 2011	25.64	26.37	25.62	26.23
1493	NASDAQ	PARA	Mon, Dec 5, 2011	26.12	26.40	25.49	25.64
1492	NASDAQ	PARA	Fri, Dec 2, 2011	25.82	26.00	25.29	25.56
1491	NASDAQ	PARA	Thu, Dec 1, 2011	26.12	26.15	25.35	25.42
1490	NASDAQ	PARA	Wed, Nov 30, 2011	25.57	26.05	25.47	26.04
1489	NASDAQ	PARA	Tue, Nov 29, 2011	24.50	24.85	24.24	24.62
1488	NASDAQ	PARA	Mon, Nov 28, 2011	24.50	24.75	24.09	24.39
1487	NASDAQ	PARA	Fri, Nov 25, 2011	23.43	23.88	23.43	23.55
1486	NASDAQ	PARA	Wed, Nov 23, 2011	23.86	24.02	23.35	23.44
1485	NASDAQ	PARA	Tue, Nov 22, 2011	23.97	24.47	23.86	24.26
1484	NASDAQ	PARA	Mon, Nov 21, 2011	24.19	24.32	23.87	24.09
1483	NASDAQ	PARA	Fri, Nov 18, 2011	25.06	25.06	24.55	24.78
1482	NASDAQ	PARA	Thu, Nov 17, 2011	25.04	25.13	24.30	24.75
1481	NASDAQ	PARA	Wed, Nov 16, 2011	25.15	25.85	24.97	25.06
1480	NASDAQ	PARA	Tue, Nov 15, 2011	25.92	25.98	25.20	25.48
1479	NASDAQ	PARA	Mon, Nov 14, 2011	25.48	26.18	25.48	26.08
1478	NASDAQ	PARA	Fri, Nov 11, 2011	25.62	26.84	25.54	26.25
1477	NASDAQ	PARA	Thu, Nov 10, 2011	24.86	25.14	24.38	25.06
1476	NASDAQ	PARA	Wed, Nov 9, 2011	24.97	25.26	24.38	24.52
1475	NASDAQ	PARA	Tue, Nov 8, 2011	25.36	25.89	24.83	25.82
1474	NASDAQ	PARA	Mon, Nov 7, 2011	25.25	25.33	24.72	25.24
1473	NASDAQ	PARA	Fri, Nov 4, 2011	24.13	25.53	23.93	25.18
1472	NASDAQ	PARA	Thu, Nov 3, 2011	25.32	25.41	23.93	24.52
1471	NASDAQ	PARA	Wed, Nov 2, 2011	25.24	25.54	24.80	24.95
1470	NASDAQ	PARA	Tue, Nov 1, 2011	24.50	25.23	24.17	24.61
1469	NASDAQ	PARA	Mon, Oct 31, 2011	25.38	26.20	25.29	25.81
1468	NASDAQ	PARA	Fri, Oct 28, 2011	26.19	26.31	25.26	25.80
1467	NASDAQ	PARA	Thu, Oct 27, 2011	26.37	26.77	25.85	26.69
1466	NASDAQ	PARA	Wed, Oct 26, 2011	25.05	25.41	24.47	25.20
1465	NASDAQ	PARA	Tue, Oct 25, 2011	25.22	25.29	24.54	24.63
1464	NASDAQ	PARA	Mon, Oct 24, 2011	25.09	25.96	24.86	25.54
1463	NASDAQ	PARA	Fri, Oct 21, 2011	24.64	25.10	24.37	24.91
1462	NASDAQ	PARA	Thu, Oct 20, 2011	23.35	24.15	23.01	24.06
1461	NASDAQ	PARA	Wed, Oct 19, 2011	23.77	23.99	23.23	23.33
1460	NASDAQ	PARA	Tue, Oct 18, 2011	23.42	24.09	22.88	23.81
1459	NASDAQ	PARA	Mon, Oct 17, 2011	23.44	23.51	22.77	22.86
1458	NASDAQ	PARA	Fri, Oct 14, 2011	23.96	24.60	23.16	23.59
1457	NASDAQ	PARA	Thu, Oct 13, 2011	23.21	23.57	22.68	23.50
1456	NASDAQ	PARA	Wed, Oct 12, 2011	23.44	23.87	23.30	23.44
1455	NASDAQ	PARA	Tue, Oct 11, 2011	22.69	23.21	22.45	23.09
1454	NASDAQ	PARA	Mon, Oct 10, 2011	22.06	23.05	22.05	22.91
1453	NASDAQ	PARA	Fri, Oct 7, 2011	21.87	21.96	21.25	21.51
1452	NASDAQ	PARA	Thu, Oct 6, 2011	20.85	21.71	20.37	21.69
1451	NASDAQ	PARA	Wed, Oct 5, 2011	20.41	20.96	19.82	20.85
1450	NASDAQ	PARA	Tue, Oct 4, 2011	18.62	19.61	17.99	19.59
1449	NASDAQ	PARA	Mon, Oct 3, 2011	20.26	20.29	18.87	18.95
1448	NASDAQ	PARA	Fri, Sep 30, 2011	20.53	20.97	20.07	20.38
1447	NASDAQ	PARA	Thu, Sep 29, 2011	21.72	21.72	20.25	20.97
1446	NASDAQ	PARA	Wed, Sep 28, 2011	22.35	22.46	21.18	21.24
1445	NASDAQ	PARA	Tue, Sep 27, 2011	22.73	23.14	22.02	22.19
1444	NASDAQ	PARA	Mon, Sep 26, 2011	21.75	22.04	21.00	22.01
1443	NASDAQ	PARA	Fri, Sep 23, 2011	21.00	21.92	20.86	21.44
1442	NASDAQ	PARA	Thu, Sep 22, 2011	21.69	21.98	20.49	21.10
1441	NASDAQ	PARA	Wed, Sep 21, 2011	23.71	24.21	22.68	22.73
1440	NASDAQ	PARA	Tue, Sep 20, 2011	24.60	24.63	23.70	23.76
1439	NASDAQ	PARA	Mon, Sep 19, 2011	23.56	24.56	23.30	24.45
1438	NASDAQ	PARA	Fri, Sep 16, 2011	24.06	24.33	23.62	24.20
1437	NASDAQ	PARA	Thu, Sep 15, 2011	23.61	23.91	23.20	23.89
1436	NASDAQ	PARA	Wed, Sep 14, 2011	23.14	23.84	22.70	23.36
1435	NASDAQ	PARA	Tue, Sep 13, 2011	22.34	23.29	22.24	22.99
1434	NASDAQ	PARA	Mon, Sep 12, 2011	21.70	22.29	21.39	22.20
1433	NASDAQ	PARA	Fri, Sep 9, 2011	22.78	22.84	21.84	22.14
1432	NASDAQ	PARA	Thu, Sep 8, 2011	23.40	23.77	22.96	23.07
1431	NASDAQ	PARA	Wed, Sep 7, 2011	23.31	24.01	23.25	23.66
1430	NASDAQ	PARA	Tue, Sep 6, 2011	22.41	23.07	21.96	22.95
1429	NASDAQ	PARA	Fri, Sep 2, 2011	24.04	24.26	23.11	23.36
1428	NASDAQ	PARA	Thu, Sep 1, 2011	25.04	25.54	24.66	24.80
1427	NASDAQ	PARA	Wed, Aug 31, 2011	25.29	25.71	24.71	25.05
1426	NASDAQ	PARA	Tue, Aug 30, 2011	24.16	25.25	24.11	25.04
1425	NASDAQ	PARA	Mon, Aug 29, 2011	23.61	24.49	23.49	24.47
1424	NASDAQ	PARA	Fri, Aug 26, 2011	22.42	23.43	21.83	23.17
1423	NASDAQ	PARA	Thu, Aug 25, 2011	23.35	23.68	22.57	22.66
1422	NASDAQ	PARA	Wed, Aug 24, 2011	23.27	23.65	22.99	23.21
1421	NASDAQ	PARA	Tue, Aug 23, 2011	22.30	23.38	22.04	23.31
1420	NASDAQ	PARA	Mon, Aug 22, 2011	22.65	23.05	22.05	22.13
1419	NASDAQ	PARA	Fri, Aug 19, 2011	21.91	23.00	21.91	22.04
1418	NASDAQ	PARA	Thu, Aug 18, 2011	23.56	23.88	22.20	22.46
1417	NASDAQ	PARA	Wed, Aug 17, 2011	24.99	25.32	24.53	24.92
1416	NASDAQ	PARA	Tue, Aug 16, 2011	24.57	25.03	24.30	24.85
1415	NASDAQ	PARA	Mon, Aug 15, 2011	25.02	25.09	24.49	25.00
1414	NASDAQ	PARA	Fri, Aug 12, 2011	24.81	25.06	24.43	24.93
1413	NASDAQ	PARA	Thu, Aug 11, 2011	23.28	24.93	23.05	24.66
1412	NASDAQ	PARA	Wed, Aug 10, 2011	23.73	24.25	23.03	23.15
1411	NASDAQ	PARA	Tue, Aug 9, 2011	21.78	24.51	21.61	24.48
1410	NASDAQ	PARA	Mon, Aug 8, 2011	22.64	22.79	20.94	21.31
1409	NASDAQ	PARA	Fri, Aug 5, 2011	24.69	24.81	22.84	23.76
1408	NASDAQ	PARA	Thu, Aug 4, 2011	26.17	26.17	24.19	24.21
1407	NASDAQ	PARA	Wed, Aug 3, 2011	26.73	26.88	25.30	26.70
1406	NASDAQ	PARA	Tue, Aug 2, 2011	26.95	27.52	26.23	26.28
1405	NASDAQ	PARA	Mon, Aug 1, 2011	27.61	27.90	26.70	27.28
1404	NASDAQ	PARA	Fri, Jul 29, 2011	27.55	27.98	27.10	27.37
1403	NASDAQ	PARA	Thu, Jul 28, 2011	28.07	28.69	27.84	27.93
1402	NASDAQ	PARA	Wed, Jul 27, 2011	28.58	28.79	28.04	28.08
1401	NASDAQ	PARA	Tue, Jul 26, 2011	29.08	29.17	28.62	28.80
1400	NASDAQ	PARA	Mon, Jul 25, 2011	29.16	29.39	28.97	29.14
1399	NASDAQ	PARA	Fri, Jul 22, 2011	29.17	29.68	29.11	29.54
1398	NASDAQ	PARA	Thu, Jul 21, 2011	28.93	29.62	28.89	29.23
1397	NASDAQ	PARA	Wed, Jul 20, 2011	28.15	28.85	28.13	28.74
1396	NASDAQ	PARA	Tue, Jul 19, 2011	27.66	28.11	27.47	27.96
1395	NASDAQ	PARA	Mon, Jul 18, 2011	27.49	27.67	26.91	27.37
1394	NASDAQ	PARA	Fri, Jul 15, 2011	27.53	27.83	27.30	27.65
1393	NASDAQ	PARA	Thu, Jul 14, 2011	27.99	28.08	27.27	27.36
1392	NASDAQ	PARA	Wed, Jul 13, 2011	27.96	28.60	27.79	27.97
1391	NASDAQ	PARA	Tue, Jul 12, 2011	27.87	28.25	27.60	27.74
1390	NASDAQ	PARA	Mon, Jul 11, 2011	28.08	28.53	27.78	27.94
1389	NASDAQ	PARA	Fri, Jul 8, 2011	28.48	28.71	28.11	28.67
1388	NASDAQ	PARA	Thu, Jul 7, 2011	28.83	29.36	28.76	28.98
1387	NASDAQ	PARA	Wed, Jul 6, 2011	28.59	28.77	28.04	28.52
1386	NASDAQ	PARA	Tue, Jul 5, 2011	28.53	28.81	28.29	28.57
1385	NASDAQ	PARA	Fri, Jul 1, 2011	28.59	28.72	28.24	28.55
1384	NASDAQ	PARA	Thu, Jun 30, 2011	28.54	29.13	28.45	28.49
1383	NASDAQ	PARA	Wed, Jun 29, 2011	28.22	28.54	27.93	28.36
1382	NASDAQ	PARA	Tue, Jun 28, 2011	27.46	28.15	27.41	28.10
1381	NASDAQ	PARA	Mon, Jun 27, 2011	26.75	27.69	26.43	27.35
1380	NASDAQ	PARA	Fri, Jun 24, 2011	26.71	27.20	26.71	26.79
1379	NASDAQ	PARA	Thu, Jun 23, 2011	26.21	26.74	25.68	26.70
1378	NASDAQ	PARA	Wed, Jun 22, 2011	26.77	26.97	26.64	26.66
1377	NASDAQ	PARA	Tue, Jun 21, 2011	26.52	27.14	26.46	26.91
1376	NASDAQ	PARA	Mon, Jun 20, 2011	25.90	26.71	25.82	26.37
1375	NASDAQ	PARA	Fri, Jun 17, 2011	25.63	26.54	25.60	25.88
1374	NASDAQ	PARA	Thu, Jun 16, 2011	25.64	25.75	25.03	25.36
1373	NASDAQ	PARA	Wed, Jun 15, 2011	25.86	26.19	25.52	25.70
1372	NASDAQ	PARA	Tue, Jun 14, 2011	26.17	26.45	26.04	26.21
1371	NASDAQ	PARA	Mon, Jun 13, 2011	26.20	26.51	25.65	25.82
1370	NASDAQ	PARA	Fri, Jun 10, 2011	26.51	26.59	26.09	26.20
1369	NASDAQ	PARA	Thu, Jun 9, 2011	26.38	26.98	26.30	26.71
1368	NASDAQ	PARA	Wed, Jun 8, 2011	26.45	26.60	25.93	26.39
1367	NASDAQ	PARA	Tue, Jun 7, 2011	26.72	26.93	26.53	26.55
1366	NASDAQ	PARA	Mon, Jun 6, 2011	27.07	27.27	26.43	26.46
1365	NASDAQ	PARA	Fri, Jun 3, 2011	26.84	27.50	26.69	27.20
1364	NASDAQ	PARA	Thu, Jun 2, 2011	27.00	27.81	26.98	27.33
1363	NASDAQ	PARA	Wed, Jun 1, 2011	27.76	28.00	26.89	26.92
1362	NASDAQ	PARA	Tue, May 31, 2011	28.15	28.34	27.66	27.95
1361	NASDAQ	PARA	Fri, May 27, 2011	27.46	28.24	27.46	27.98
1360	NASDAQ	PARA	Thu, May 26, 2011	26.29	27.53	26.26	27.45
1359	NASDAQ	PARA	Wed, May 25, 2011	26.14	26.48	25.96	26.33
1358	NASDAQ	PARA	Tue, May 24, 2011	26.82	27.00	26.30	26.36
1357	NASDAQ	PARA	Mon, May 23, 2011	26.53	26.82	26.20	26.71
1356	NASDAQ	PARA	Fri, May 20, 2011	27.25	27.32	26.90	26.99
1355	NASDAQ	PARA	Thu, May 19, 2011	27.20	27.49	27.11	27.36
1354	NASDAQ	PARA	Wed, May 18, 2011	26.14	27.27	26.14	27.04
1353	NASDAQ	PARA	Tue, May 17, 2011	25.45	26.20	25.22	26.06
1352	NASDAQ	PARA	Mon, May 16, 2011	25.86	26.09	25.47	25.49
1351	NASDAQ	PARA	Fri, May 13, 2011	26.53	26.73	25.94	25.94
1350	NASDAQ	PARA	Thu, May 12, 2011	26.79	26.94	26.36	26.49
1349	NASDAQ	PARA	Wed, May 11, 2011	27.24	27.32	26.66	26.89
1348	NASDAQ	PARA	Tue, May 10, 2011	26.71	27.64	26.60	27.51
1347	NASDAQ	PARA	Mon, May 9, 2011	26.59	26.82	26.25	26.61
1346	NASDAQ	PARA	Fri, May 6, 2011	26.99	27.07	26.37	26.57
1345	NASDAQ	PARA	Thu, May 5, 2011	26.88	27.12	26.35	26.70
1344	NASDAQ	PARA	Wed, May 4, 2011	26.32	27.72	26.05	27.21
1343	NASDAQ	PARA	Tue, May 3, 2011	25.67	25.74	24.95	25.24
1342	NASDAQ	PARA	Mon, May 2, 2011	25.43	26.17	25.43	25.65
1341	NASDAQ	PARA	Fri, Apr 29, 2011	25.24	25.34	25.00	25.22
1340	NASDAQ	PARA	Thu, Apr 28, 2011	24.88	25.70	24.83	25.25
1339	NASDAQ	PARA	Wed, Apr 27, 2011	24.73	24.99	24.58	24.88
1338	NASDAQ	PARA	Tue, Apr 26, 2011	24.91	24.91	24.50	24.66
1337	NASDAQ	PARA	Mon, Apr 25, 2011	24.80	25.00	24.58	24.69
1336	NASDAQ	PARA	Thu, Apr 21, 2011	24.88	24.88	24.49	24.80
1335	NASDAQ	PARA	Wed, Apr 20, 2011	24.47	24.75	24.42	24.60
1334	NASDAQ	PARA	Tue, Apr 19, 2011	24.11	24.24	23.86	24.02
1333	NASDAQ	PARA	Mon, Apr 18, 2011	23.95	24.19	23.35	24.06
1332	NASDAQ	PARA	Fri, Apr 15, 2011	24.52	25.00	24.20	24.34
1331	NASDAQ	PARA	Thu, Apr 14, 2011	24.27	24.39	23.69	24.25
1330	NASDAQ	PARA	Wed, Apr 13, 2011	24.46	24.75	24.09	24.45
1329	NASDAQ	PARA	Tue, Apr 12, 2011	24.24	24.40	24.06	24.31
1328	NASDAQ	PARA	Mon, Apr 11, 2011	24.22	24.54	23.75	24.44
1327	NASDAQ	PARA	Fri, Apr 8, 2011	24.71	24.83	23.99	24.27
1326	NASDAQ	PARA	Thu, Apr 7, 2011	24.50	24.60	23.95	24.58
1325	NASDAQ	PARA	Wed, Apr 6, 2011	25.25	25.32	24.32	24.51
1324	NASDAQ	PARA	Tue, Apr 5, 2011	24.87	25.69	24.82	25.03
1323	NASDAQ	PARA	Mon, Apr 4, 2011	24.84	25.08	24.71	25.07
1322	NASDAQ	PARA	Fri, Apr 1, 2011	25.16	25.47	24.53	24.79
1321	NASDAQ	PARA	Thu, Mar 31, 2011	25.98	25.99	24.98	25.04
1320	NASDAQ	PARA	Wed, Mar 30, 2011	25.36	26.17	25.22	26.12
1319	NASDAQ	PARA	Tue, Mar 29, 2011	24.43	25.46	24.04	25.31
1318	NASDAQ	PARA	Mon, Mar 28, 2011	24.69	24.74	23.90	24.43
1317	NASDAQ	PARA	Fri, Mar 25, 2011	25.14	25.25	24.63	24.67
1316	NASDAQ	PARA	Thu, Mar 24, 2011	25.07	25.21	24.47	25.09
1315	NASDAQ	PARA	Wed, Mar 23, 2011	24.56	24.96	24.30	24.87
1314	NASDAQ	PARA	Tue, Mar 22, 2011	24.51	25.06	24.50	24.66
1313	NASDAQ	PARA	Mon, Mar 21, 2011	23.73	24.60	23.71	24.51
1312	NASDAQ	PARA	Fri, Mar 18, 2011	23.65	23.65	23.04	23.23
1311	NASDAQ	PARA	Thu, Mar 17, 2011	23.38	23.59	23.15	23.25
1310	NASDAQ	PARA	Wed, Mar 16, 2011	23.01	23.63	22.64	22.85
1309	NASDAQ	PARA	Tue, Mar 15, 2011	22.61	23.55	22.32	23.15
1308	NASDAQ	PARA	Mon, Mar 14, 2011	23.62	23.68	23.14	23.61
1307	NASDAQ	PARA	Fri, Mar 11, 2011	23.50	24.05	23.47	23.80
1306	NASDAQ	PARA	Thu, Mar 10, 2011	23.62	23.91	23.35	23.69
1305	NASDAQ	PARA	Wed, Mar 9, 2011	23.72	24.35	23.72	24.02
1304	NASDAQ	PARA	Tue, Mar 8, 2011	23.70	23.85	23.37	23.70
1303	NASDAQ	PARA	Mon, Mar 7, 2011	24.13	24.15	23.26	23.62
1302	NASDAQ	PARA	Fri, Mar 4, 2011	24.49	24.75	23.42	23.96
1301	NASDAQ	PARA	Thu, Mar 3, 2011	24.17	24.67	23.95	24.35
1300	NASDAQ	PARA	Wed, Mar 2, 2011	23.17	24.11	23.04	23.88
1299	NASDAQ	PARA	Tue, Mar 1, 2011	23.95	23.97	23.12	23.19
1298	NASDAQ	PARA	Mon, Feb 28, 2011	23.52	24.02	23.39	23.86
1297	NASDAQ	PARA	Fri, Feb 25, 2011	22.24	23.65	22.17	23.54
1296	NASDAQ	PARA	Thu, Feb 24, 2011	21.71	22.31	21.57	22.03
1295	NASDAQ	PARA	Wed, Feb 23, 2011	22.01	22.40	21.50	21.76
1294	NASDAQ	PARA	Tue, Feb 22, 2011	22.61	22.63	21.74	21.98
1293	NASDAQ	PARA	Fri, Feb 18, 2011	22.21	23.10	22.09	22.91
1292	NASDAQ	PARA	Thu, Feb 17, 2011	21.88	22.52	21.00	22.35
1291	NASDAQ	PARA	Wed, Feb 16, 2011	21.73	22.25	21.52	22.10
1290	NASDAQ	PARA	Tue, Feb 15, 2011	21.62	21.76	21.42	21.65
1289	NASDAQ	PARA	Mon, Feb 14, 2011	21.95	21.97	21.47	21.75
1288	NASDAQ	PARA	Fri, Feb 11, 2011	21.45	22.11	21.45	21.94
1287	NASDAQ	PARA	Thu, Feb 10, 2011	21.33	21.82	21.25	21.62
1286	NASDAQ	PARA	Wed, Feb 9, 2011	21.00	21.62	20.90	21.54
1285	NASDAQ	PARA	Tue, Feb 8, 2011	20.82	21.10	20.70	21.08
1284	NASDAQ	PARA	Mon, Feb 7, 2011	20.26	20.84	20.21	20.83
1283	NASDAQ	PARA	Fri, Feb 4, 2011	20.32	20.37	19.93	20.22
1282	NASDAQ	PARA	Thu, Feb 3, 2011	19.98	20.53	19.93	20.25
1281	NASDAQ	PARA	Wed, Feb 2, 2011	19.76	20.20	19.76	19.97
1280	NASDAQ	PARA	Tue, Feb 1, 2011	19.93	20.17	19.75	19.94
1279	NASDAQ	PARA	Mon, Jan 31, 2011	19.52	19.93	19.30	19.83
1278	NASDAQ	PARA	Fri, Jan 28, 2011	20.24	20.39	19.22	19.28
1277	NASDAQ	PARA	Thu, Jan 27, 2011	20.50	20.71	20.17	20.26
1276	NASDAQ	PARA	Wed, Jan 26, 2011	20.66	20.85	20.49	20.58
1275	NASDAQ	PARA	Tue, Jan 25, 2011	20.73	20.73	20.22	20.61
1274	NASDAQ	PARA	Mon, Jan 24, 2011	20.71	20.86	20.57	20.78
1273	NASDAQ	PARA	Fri, Jan 21, 2011	20.70	20.86	20.55	20.70
1272	NASDAQ	PARA	Thu, Jan 20, 2011	20.20	20.68	20.18	20.50
1271	NASDAQ	PARA	Wed, Jan 19, 2011	20.40	20.57	20.14	20.21
1270	NASDAQ	PARA	Tue, Jan 18, 2011	19.87	20.52	19.85	20.47
1269	NASDAQ	PARA	Fri, Jan 14, 2011	19.78	19.96	19.64	19.94
1268	NASDAQ	PARA	Thu, Jan 13, 2011	19.73	20.02	19.71	19.87
1267	NASDAQ	PARA	Wed, Jan 12, 2011	19.80	20.00	19.65	19.78
1266	NASDAQ	PARA	Tue, Jan 11, 2011	19.86	19.91	19.44	19.60
1265	NASDAQ	PARA	Mon, Jan 10, 2011	19.06	19.86	19.00	19.78
1264	NASDAQ	PARA	Fri, Jan 7, 2011	19.47	19.65	18.99	19.25
1263	NASDAQ	PARA	Thu, Jan 6, 2011	19.16	19.49	19.00	19.47
1262	NASDAQ	PARA	Wed, Jan 5, 2011	19.28	19.48	19.18	19.20
1261	NASDAQ	PARA	Tue, Jan 4, 2011	19.27	19.45	18.98	19.42
1260	NASDAQ	PARA	Mon, Jan 3, 2011	19.27	19.39	19.17	19.28
1259	NASDAQ	PARA	Fri, Dec 31, 2010	19.04	19.22	18.96	19.05
1258	NASDAQ	PARA	Thu, Dec 30, 2010	19.20	19.22	19.00	19.05
1257	NASDAQ	PARA	Wed, Dec 29, 2010	19.11	19.37	19.10	19.19
1256	NASDAQ	PARA	Tue, Dec 28, 2010	19.31	19.31	18.94	19.05
1255	NASDAQ	PARA	Mon, Dec 27, 2010	19.28	19.35	19.17	19.29
1254	NASDAQ	PARA	Thu, Dec 23, 2010	19.62	19.65	19.16	19.38
1253	NASDAQ	PARA	Wed, Dec 22, 2010	19.33	19.59	19.29	19.59
1252	NASDAQ	PARA	Tue, Dec 21, 2010	18.84	19.35	18.83	19.27
1251	NASDAQ	PARA	Mon, Dec 20, 2010	18.88	19.00	18.68	18.92
1250	NASDAQ	PARA	Fri, Dec 17, 2010	18.18	18.99	18.05	18.77
1249	NASDAQ	PARA	Thu, Dec 16, 2010	17.84	18.01	17.73	18.00
1248	NASDAQ	PARA	Wed, Dec 15, 2010	17.79	17.94	17.65	17.79
1247	NASDAQ	PARA	Tue, Dec 14, 2010	17.74	18.07	17.69	17.89
1246	NASDAQ	PARA	Mon, Dec 13, 2010	18.24	18.24	17.80	17.80
1245	NASDAQ	PARA	Fri, Dec 10, 2010	18.02	18.11	17.80	18.05
1244	NASDAQ	PARA	Thu, Dec 9, 2010	18.39	18.43	17.70	17.98
1243	NASDAQ	PARA	Wed, Dec 8, 2010	17.83	18.15	17.75	17.98
1242	NASDAQ	PARA	Tue, Dec 7, 2010	17.84	18.12	17.76	17.94
1241	NASDAQ	PARA	Mon, Dec 6, 2010	17.40	17.71	17.36	17.63
1240	NASDAQ	PARA	Fri, Dec 3, 2010	17.25	17.57	17.20	17.53
1239	NASDAQ	PARA	Thu, Dec 2, 2010	17.15	17.39	16.97	17.29
1238	NASDAQ	PARA	Wed, Dec 1, 2010	17.16	17.30	17.07	17.17
1237	NASDAQ	PARA	Tue, Nov 30, 2010	16.17	17.15	16.15	16.84
1236	NASDAQ	PARA	Mon, Nov 29, 2010	16.26	16.48	15.99	16.40
1235	NASDAQ	PARA	Fri, Nov 26, 2010	16.28	16.51	16.24	16.45
1234	NASDAQ	PARA	Wed, Nov 24, 2010	16.35	16.49	16.25	16.45
1233	NASDAQ	PARA	Tue, Nov 23, 2010	16.17	16.36	16.10	16.24
1232	NASDAQ	PARA	Mon, Nov 22, 2010	16.35	16.53	16.27	16.48
1231	NASDAQ	PARA	Fri, Nov 19, 2010	16.49	16.53	16.25	16.49
1230	NASDAQ	PARA	Thu, Nov 18, 2010	16.31	16.61	16.30	16.55
1229	NASDAQ	PARA	Wed, Nov 17, 2010	16.25	16.29	16.07	16.20
1228	NASDAQ	PARA	Tue, Nov 16, 2010	16.55	16.71	16.07	16.21
1227	NASDAQ	PARA	Mon, Nov 15, 2010	16.70	16.95	16.55	16.72
1226	NASDAQ	PARA	Fri, Nov 12, 2010	16.79	16.96	16.52	16.62
1225	NASDAQ	PARA	Thu, Nov 11, 2010	16.53	17.16	16.53	16.97
1224	NASDAQ	PARA	Wed, Nov 10, 2010	16.38	16.91	16.37	16.82
1223	NASDAQ	PARA	Tue, Nov 9, 2010	16.83	16.86	16.29	16.36
1222	NASDAQ	PARA	Mon, Nov 8, 2010	16.94	17.10	16.79	16.82
1221	NASDAQ	PARA	Fri, Nov 5, 2010	17.73	17.76	16.79	17.01
1220	NASDAQ	PARA	Thu, Nov 4, 2010	17.60	17.72	17.40	17.66
1219	NASDAQ	PARA	Wed, Nov 3, 2010	17.32	17.37	16.93	17.29
1218	NASDAQ	PARA	Tue, Nov 2, 2010	17.26	17.40	17.01	17.35
1217	NASDAQ	PARA	Mon, Nov 1, 2010	17.12	17.50	16.95	17.06
1216	NASDAQ	PARA	Fri, Oct 29, 2010	16.82	17.09	16.80	16.93
1215	NASDAQ	PARA	Thu, Oct 28, 2010	17.03	17.07	16.74	16.86
1214	NASDAQ	PARA	Wed, Oct 27, 2010	16.92	16.96	16.63	16.83
1213	NASDAQ	PARA	Tue, Oct 26, 2010	17.08	17.30	16.95	17.08
1212	NASDAQ	PARA	Mon, Oct 25, 2010	17.36	17.61	17.24	17.26
1211	NASDAQ	PARA	Fri, Oct 22, 2010	17.40	17.40	17.09	17.18
1210	NASDAQ	PARA	Thu, Oct 21, 2010	17.63	17.70	16.98	17.27
1209	NASDAQ	PARA	Wed, Oct 20, 2010	17.23	17.60	17.17	17.50
1208	NASDAQ	PARA	Tue, Oct 19, 2010	17.22	17.33	16.92	17.12
1207	NASDAQ	PARA	Mon, Oct 18, 2010	17.61	17.61	17.38	17.49
1206	NASDAQ	PARA	Fri, Oct 15, 2010	17.76	17.83	17.40	17.54
1205	NASDAQ	PARA	Thu, Oct 14, 2010	17.81	17.86	17.41	17.53
1204	NASDAQ	PARA	Wed, Oct 13, 2010	18.00	18.20	17.80	17.86
1203	NASDAQ	PARA	Tue, Oct 12, 2010	17.46	17.93	17.24	17.90
1202	NASDAQ	PARA	Mon, Oct 11, 2010	17.44	17.57	17.14	17.51
1201	NASDAQ	PARA	Fri, Oct 8, 2010	17.04	17.64	16.85	17.23
1200	NASDAQ	PARA	Thu, Oct 7, 2010	17.19	17.24	16.76	16.98
1199	NASDAQ	PARA	Wed, Oct 6, 2010	16.66	17.12	16.59	17.10
1198	NASDAQ	PARA	Tue, Oct 5, 2010	16.58	17.42	16.53	16.66
1197	NASDAQ	PARA	Mon, Oct 4, 2010	16.32	16.39	15.97	16.39
1196	NASDAQ	PARA	Fri, Oct 1, 2010	15.98	16.39	15.89	16.38
1195	NASDAQ	PARA	Thu, Sep 30, 2010	15.99	16.23	15.69	15.86
1194	NASDAQ	PARA	Wed, Sep 29, 2010	15.92	15.94	15.62	15.82
1193	NASDAQ	PARA	Tue, Sep 28, 2010	15.96	16.13	15.54	16.03
1192	NASDAQ	PARA	Mon, Sep 27, 2010	16.13	16.13	15.77	15.90
1191	NASDAQ	PARA	Fri, Sep 24, 2010	15.64	16.20	15.61	16.17
1190	NASDAQ	PARA	Thu, Sep 23, 2010	15.05	15.77	14.96	15.41
1189	NASDAQ	PARA	Wed, Sep 22, 2010	15.54	15.66	15.14	15.25
1188	NASDAQ	PARA	Tue, Sep 21, 2010	15.76	15.78	15.39	15.61
1187	NASDAQ	PARA	Mon, Sep 20, 2010	15.17	15.77	15.09	15.71
1186	NASDAQ	PARA	Fri, Sep 17, 2010	15.26	15.39	14.81	15.12
1185	NASDAQ	PARA	Thu, Sep 16, 2010	15.46	15.51	14.86	15.24
1184	NASDAQ	PARA	Wed, Sep 15, 2010	15.55	15.60	15.26	15.59
1183	NASDAQ	PARA	Tue, Sep 14, 2010	15.70	15.85	15.41	15.72
1182	NASDAQ	PARA	Mon, Sep 13, 2010	15.69	15.86	15.47	15.73
1181	NASDAQ	PARA	Fri, Sep 10, 2010	15.09	15.59	15.03	15.50
1180	NASDAQ	PARA	Thu, Sep 9, 2010	15.12	15.27	15.03	15.05
1179	NASDAQ	PARA	Wed, Sep 8, 2010	14.70	15.01	14.66	14.91
1178	NASDAQ	PARA	Tue, Sep 7, 2010	15.08	15.17	14.65	14.74
1177	NASDAQ	PARA	Fri, Sep 3, 2010	15.22	15.39	15.03	15.23
1176	NASDAQ	PARA	Thu, Sep 2, 2010	14.64	15.02	14.64	14.95
1175	NASDAQ	PARA	Wed, Sep 1, 2010	14.06	14.83	14.06	14.59
1174	NASDAQ	PARA	Tue, Aug 31, 2010	13.56	13.89	13.46	13.82
1173	NASDAQ	PARA	Mon, Aug 30, 2010	13.87	14.06	13.66	13.68
1172	NASDAQ	PARA	Fri, Aug 27, 2010	13.59	14.00	13.16	13.92
1171	NASDAQ	PARA	Thu, Aug 26, 2010	13.63	13.83	13.42	13.43
1170	NASDAQ	PARA	Wed, Aug 25, 2010	13.06	13.63	13.01	13.57
1169	NASDAQ	PARA	Tue, Aug 24, 2010	13.12	13.40	13.04	13.25
1168	NASDAQ	PARA	Mon, Aug 23, 2010	13.57	13.76	13.25	13.42
1167	NASDAQ	PARA	Fri, Aug 20, 2010	13.59	13.69	13.33	13.61
1166	NASDAQ	PARA	Thu, Aug 19, 2010	14.10	14.19	13.64	13.76
1165	NASDAQ	PARA	Wed, Aug 18, 2010	14.16	14.39	13.93	14.20
1164	NASDAQ	PARA	Tue, Aug 17, 2010	14.30	14.53	14.14	14.14
1163	NASDAQ	PARA	Mon, Aug 16, 2010	13.81	14.15	13.69	14.13
1162	NASDAQ	PARA	Fri, Aug 13, 2010	14.08	14.18	13.88	13.95
1161	NASDAQ	PARA	Thu, Aug 12, 2010	14.19	14.32	14.07	14.17
1160	NASDAQ	PARA	Wed, Aug 11, 2010	15.01	15.02	14.38	14.47
1159	NASDAQ	PARA	Tue, Aug 10, 2010	15.26	15.61	15.20	15.42
1158	NASDAQ	PARA	Mon, Aug 9, 2010	15.49	15.62	15.33	15.55
1157	NASDAQ	PARA	Fri, Aug 6, 2010	15.27	15.48	15.02	15.36
1156	NASDAQ	PARA	Thu, Aug 5, 2010	15.49	15.76	15.44	15.53
1155	NASDAQ	PARA	Wed, Aug 4, 2010	15.53	15.68	15.27	15.64
1154	NASDAQ	PARA	Tue, Aug 3, 2010	15.24	15.29	14.71	15.01
1153	NASDAQ	PARA	Mon, Aug 2, 2010	14.98	15.49	14.98	15.30
1152	NASDAQ	PARA	Fri, Jul 30, 2010	14.36	14.87	14.14	14.78
1151	NASDAQ	PARA	Thu, Jul 29, 2010	14.83	15.12	14.33	14.68
1150	NASDAQ	PARA	Wed, Jul 28, 2010	14.79	14.84	14.49	14.62
1149	NASDAQ	PARA	Tue, Jul 27, 2010	15.18	15.28	14.73	14.88
1148	NASDAQ	PARA	Mon, Jul 26, 2010	14.64	15.03	14.53	15.00
1147	NASDAQ	PARA	Fri, Jul 23, 2010	14.19	14.77	14.13	14.62
1146	NASDAQ	PARA	Thu, Jul 22, 2010	14.02	14.42	13.96	14.20
1145	NASDAQ	PARA	Wed, Jul 21, 2010	13.96	14.08	13.63	13.74
1144	NASDAQ	PARA	Tue, Jul 20, 2010	13.57	13.88	13.39	13.87
1143	NASDAQ	PARA	Mon, Jul 19, 2010	13.60	13.93	13.41	13.86
1142	NASDAQ	PARA	Fri, Jul 16, 2010	14.24	14.31	13.45	13.53
1141	NASDAQ	PARA	Thu, Jul 15, 2010	14.27	14.46	14.13	14.39
1140	NASDAQ	PARA	Wed, Jul 14, 2010	14.50	14.60	14.18	14.32
1139	NASDAQ	PARA	Tue, Jul 13, 2010	14.26	14.70	14.24	14.60
1138	NASDAQ	PARA	Mon, Jul 12, 2010	13.89	14.20	13.77	14.09
1137	NASDAQ	PARA	Fri, Jul 9, 2010	13.97	14.09	13.77	14.04
1136	NASDAQ	PARA	Thu, Jul 8, 2010	13.53	14.06	13.43	13.95
1135	NASDAQ	PARA	Wed, Jul 7, 2010	13.02	13.40	12.88	13.33
1134	NASDAQ	PARA	Tue, Jul 6, 2010	13.08	13.44	12.75	12.92
1133	NASDAQ	PARA	Fri, Jul 2, 2010	12.96	13.09	12.58	12.82
1132	NASDAQ	PARA	Thu, Jul 1, 2010	12.89	13.01	12.26	12.85
1131	NASDAQ	PARA	Wed, Jun 30, 2010	13.15	13.44	12.86	12.93
1130	NASDAQ	PARA	Tue, Jun 29, 2010	13.96	14.06	13.10	13.25
1129	NASDAQ	PARA	Mon, Jun 28, 2010	14.06	14.47	14.04	14.32
1128	NASDAQ	PARA	Fri, Jun 25, 2010	13.81	14.16	13.60	14.13
1127	NASDAQ	PARA	Thu, Jun 24, 2010	14.33	14.37	13.65	13.77
1126	NASDAQ	PARA	Wed, Jun 23, 2010	14.43	14.73	14.16	14.47
1125	NASDAQ	PARA	Tue, Jun 22, 2010	14.80	14.99	14.31	14.37
1124	NASDAQ	PARA	Mon, Jun 21, 2010	15.27	15.29	14.71	14.78
1123	NASDAQ	PARA	Fri, Jun 18, 2010	15.19	15.25	14.87	14.93
1122	NASDAQ	PARA	Thu, Jun 17, 2010	15.23	15.29	14.85	15.12
1121	NASDAQ	PARA	Wed, Jun 16, 2010	15.14	15.25	14.95	15.16
1120	NASDAQ	PARA	Tue, Jun 15, 2010	14.89	15.40	14.76	15.37
1119	NASDAQ	PARA	Mon, Jun 14, 2010	14.67	15.19	14.60	14.63
1118	NASDAQ	PARA	Fri, Jun 11, 2010	14.16	14.60	14.13	14.41
1117	NASDAQ	PARA	Thu, Jun 10, 2010	14.00	14.48	13.94	14.40
1116	NASDAQ	PARA	Wed, Jun 9, 2010	13.49	14.27	13.37	13.65
1115	NASDAQ	PARA	Tue, Jun 8, 2010	13.38	13.60	13.10	13.31
1114	NASDAQ	PARA	Mon, Jun 7, 2010	14.01	14.23	13.39	13.41
1113	NASDAQ	PARA	Fri, Jun 4, 2010	14.29	14.60	13.80	13.93
1112	NASDAQ	PARA	Thu, Jun 3, 2010	14.74	14.89	14.59	14.76
1111	NASDAQ	PARA	Wed, Jun 2, 2010	14.18	14.63	14.13	14.63
1110	NASDAQ	PARA	Tue, Jun 1, 2010	14.29	14.72	14.07	14.08
1109	NASDAQ	PARA	Fri, May 28, 2010	14.89	14.94	14.47	14.56
1108	NASDAQ	PARA	Thu, May 27, 2010	14.58	14.87	14.46	14.85
1107	NASDAQ	PARA	Wed, May 26, 2010	14.10	14.56	13.94	14.16
1106	NASDAQ	PARA	Tue, May 25, 2010	13.35	13.94	13.17	13.89
1105	NASDAQ	PARA	Mon, May 24, 2010	14.26	14.64	13.92	13.96
1104	NASDAQ	PARA	Fri, May 21, 2010	13.54	14.32	13.46	14.32
1103	NASDAQ	PARA	Thu, May 20, 2010	14.28	14.55	13.84	13.88
1102	NASDAQ	PARA	Wed, May 19, 2010	14.75	15.10	14.41	14.91
1101	NASDAQ	PARA	Tue, May 18, 2010	15.41	15.50	14.84	14.91
1100	NASDAQ	PARA	Mon, May 17, 2010	14.74	15.36	14.58	15.25
1099	NASDAQ	PARA	Fri, May 14, 2010	14.75	14.91	14.48	14.67
1098	NASDAQ	PARA	Thu, May 13, 2010	15.33	15.52	14.94	15.00
1097	NASDAQ	PARA	Wed, May 12, 2010	15.18	15.57	14.99	15.43
1096	NASDAQ	PARA	Tue, May 11, 2010	14.99	15.50	14.99	15.09
1095	NASDAQ	PARA	Mon, May 10, 2010	15.05	15.52	14.54	15.34
1094	NASDAQ	PARA	Fri, May 7, 2010	14.98	15.00	13.85	14.21
1093	NASDAQ	PARA	Thu, May 6, 2010	15.21	15.50	13.75	14.96
1092	NASDAQ	PARA	Wed, May 5, 2010	15.72	16.12	15.20	15.58
1091	NASDAQ	PARA	Tue, May 4, 2010	16.41	16.42	15.84	16.20
1090	NASDAQ	PARA	Mon, May 3, 2010	16.32	16.98	16.32	16.71
1089	NASDAQ	PARA	Fri, Apr 30, 2010	16.49	16.61	16.14	16.21
1088	NASDAQ	PARA	Thu, Apr 29, 2010	16.28	16.73	16.27	16.46
1087	NASDAQ	PARA	Wed, Apr 28, 2010	16.21	16.31	15.91	16.08
1086	NASDAQ	PARA	Tue, Apr 27, 2010	16.13	16.25	15.67	15.85
1085	NASDAQ	PARA	Mon, Apr 26, 2010	16.48	16.64	16.24	16.32
1084	NASDAQ	PARA	Fri, Apr 23, 2010	16.46	16.53	16.25	16.48
1083	NASDAQ	PARA	Thu, Apr 22, 2010	15.93	16.50	15.73	16.43
1082	NASDAQ	PARA	Wed, Apr 21, 2010	15.86	16.11	15.75	16.10
1081	NASDAQ	PARA	Tue, Apr 20, 2010	15.64	16.15	15.64	15.95
1080	NASDAQ	PARA	Mon, Apr 19, 2010	15.46	15.64	15.23	15.50
1079	NASDAQ	PARA	Fri, Apr 16, 2010	15.79	16.10	15.49	15.51
1078	NASDAQ	PARA	Thu, Apr 15, 2010	15.53	15.94	15.44	15.91
1077	NASDAQ	PARA	Wed, Apr 14, 2010	15.60	15.68	15.37	15.59
1076	NASDAQ	PARA	Tue, Apr 13, 2010	15.18	15.55	15.03	15.50
1075	NASDAQ	PARA	Mon, Apr 12, 2010	15.20	15.32	15.05	15.20
1074	NASDAQ	PARA	Fri, Apr 9, 2010	14.99	15.31	14.94	15.18
1073	NASDAQ	PARA	Thu, Apr 8, 2010	14.35	15.18	14.25	15.00
1072	NASDAQ	PARA	Wed, Apr 7, 2010	14.52	14.68	14.35	14.47
1071	NASDAQ	PARA	Tue, Apr 6, 2010	14.59	14.94	14.36	14.59
1070	NASDAQ	PARA	Mon, Apr 5, 2010	14.18	14.71	14.10	14.64
1069	NASDAQ	PARA	Thu, Apr 1, 2010	14.13	14.19	13.91	14.17
1068	NASDAQ	PARA	Wed, Mar 31, 2010	14.02	14.20	13.90	13.94
1067	NASDAQ	PARA	Tue, Mar 30, 2010	14.19	14.24	14.00	14.15
1066	NASDAQ	PARA	Mon, Mar 29, 2010	14.01	14.17	13.96	14.14
1065	NASDAQ	PARA	Fri, Mar 26, 2010	14.05	14.09	13.80	13.93
1064	NASDAQ	PARA	Thu, Mar 25, 2010	14.42	14.44	13.85	13.87
1063	NASDAQ	PARA	Wed, Mar 24, 2010	14.13	14.43	14.03	14.24
1062	NASDAQ	PARA	Tue, Mar 23, 2010	14.14	14.28	14.06	14.26
1061	NASDAQ	PARA	Mon, Mar 22, 2010	13.96	14.14	13.70	14.07
1060	NASDAQ	PARA	Fri, Mar 19, 2010	14.42	14.63	13.98	13.98
1059	NASDAQ	PARA	Thu, Mar 18, 2010	14.51	14.66	14.24	14.37
1058	NASDAQ	PARA	Wed, Mar 17, 2010	14.83	14.95	14.46	14.50
1057	NASDAQ	PARA	Tue, Mar 16, 2010	14.44	14.78	14.31	14.78
1056	NASDAQ	PARA	Mon, Mar 15, 2010	14.52	14.54	14.22	14.44
1055	NASDAQ	PARA	Fri, Mar 12, 2010	14.79	14.85	14.42	14.60
1054	NASDAQ	PARA	Thu, Mar 11, 2010	14.63	14.80	14.40	14.80
1053	NASDAQ	PARA	Wed, Mar 10, 2010	14.45	14.75	14.39	14.75
1052	NASDAQ	PARA	Tue, Mar 9, 2010	14.61	14.62	14.29	14.44
1051	NASDAQ	PARA	Mon, Mar 8, 2010	14.73	14.85	14.53	14.71
1050	NASDAQ	PARA	Fri, Mar 5, 2010	14.27	14.71	14.25	14.65
1049	NASDAQ	PARA	Thu, Mar 4, 2010	13.97	14.25	13.86	14.22
1048	NASDAQ	PARA	Wed, Mar 3, 2010	13.54	13.94	13.41	13.88
1047	NASDAQ	PARA	Tue, Mar 2, 2010	13.56	13.64	13.43	13.50
1046	NASDAQ	PARA	Mon, Mar 1, 2010	13.07	13.59	13.01	13.43
1045	NASDAQ	PARA	Fri, Feb 26, 2010	13.12	13.29	12.94	12.99
1044	NASDAQ	PARA	Thu, Feb 25, 2010	12.87	13.19	12.62	13.14
1043	NASDAQ	PARA	Wed, Feb 24, 2010	13.09	13.27	12.99	13.20
1042	NASDAQ	PARA	Tue, Feb 23, 2010	13.35	13.45	12.96	13.02
1041	NASDAQ	PARA	Mon, Feb 22, 2010	13.84	13.99	13.32	13.36
1040	NASDAQ	PARA	Fri, Feb 19, 2010	13.12	14.00	13.09	13.83
1039	NASDAQ	PARA	Thu, Feb 18, 2010	13.41	13.78	13.31	13.71
1038	NASDAQ	PARA	Wed, Feb 17, 2010	13.38	13.64	13.34	13.52
1037	NASDAQ	PARA	Tue, Feb 16, 2010	13.13	13.30	12.99	13.27
1036	NASDAQ	PARA	Fri, Feb 12, 2010	12.85	12.98	12.72	12.91
1035	NASDAQ	PARA	Thu, Feb 11, 2010	12.64	12.99	12.46	12.76
1034	NASDAQ	PARA	Wed, Feb 10, 2010	13.01	13.05	12.33	12.67
1033	NASDAQ	PARA	Tue, Feb 9, 2010	12.98	13.20	12.71	13.03
1032	NASDAQ	PARA	Mon, Feb 8, 2010	12.95	12.99	12.48	12.72
1031	NASDAQ	PARA	Fri, Feb 5, 2010	13.02	13.14	12.42	12.95
1030	NASDAQ	PARA	Thu, Feb 4, 2010	13.37	13.57	12.96	13.05
1029	NASDAQ	PARA	Wed, Feb 3, 2010	13.33	13.85	13.29	13.75
1028	NASDAQ	PARA	Tue, Feb 2, 2010	13.30	13.38	12.91	13.15
1027	NASDAQ	PARA	Mon, Feb 1, 2010	13.00	13.29	12.83	13.29
1026	NASDAQ	PARA	Fri, Jan 29, 2010	13.27	13.41	12.85	12.93
1025	NASDAQ	PARA	Thu, Jan 28, 2010	13.43	13.46	12.75	13.17
1024	NASDAQ	PARA	Wed, Jan 27, 2010	13.23	13.46	12.91	13.30
1023	NASDAQ	PARA	Tue, Jan 26, 2010	13.19	13.46	13.11	13.29
1022	NASDAQ	PARA	Mon, Jan 25, 2010	13.55	13.55	13.13	13.32
1021	NASDAQ	PARA	Fri, Jan 22, 2010	13.13	13.71	13.09	13.30
1020	NASDAQ	PARA	Thu, Jan 21, 2010	13.58	13.92	13.18	13.20
1019	NASDAQ	PARA	Wed, Jan 20, 2010	13.69	13.79	13.31	13.56
1018	NASDAQ	PARA	Tue, Jan 19, 2010	13.27	13.57	13.16	13.43
1017	NASDAQ	PARA	Fri, Jan 15, 2010	13.76	13.87	13.06	13.26
1016	NASDAQ	PARA	Thu, Jan 14, 2010	13.94	14.06	13.75	13.78
1015	NASDAQ	PARA	Wed, Jan 13, 2010	13.69	14.06	13.50	13.99
1014	NASDAQ	PARA	Tue, Jan 12, 2010	13.89	13.93	13.39	13.56
1013	NASDAQ	PARA	Mon, Jan 11, 2010	14.13	14.22	13.85	14.09
1012	NASDAQ	PARA	Fri, Jan 8, 2010	13.99	14.45	13.88	14.15
1011	NASDAQ	PARA	Thu, Jan 7, 2010	13.78	14.25	13.59	14.00
1010	NASDAQ	PARA	Wed, Jan 6, 2010	14.01	14.24	13.67	13.73
1009	NASDAQ	PARA	Tue, Jan 5, 2010	14.18	14.38	14.05	14.18
1008	NASDAQ	PARA	Mon, Jan 4, 2010	14.21	14.40	13.98	14.25
1007	NASDAQ	PARA	Thu, Dec 31, 2009	14.26	14.41	14.05	14.05
1006	NASDAQ	PARA	Wed, Dec 30, 2009	14.19	14.31	14.01	14.30
1005	NASDAQ	PARA	Tue, Dec 29, 2009	13.90	14.41	13.90	14.35
1004	NASDAQ	PARA	Mon, Dec 28, 2009	13.88	13.93	13.75	13.85
1003	NASDAQ	PARA	Thu, Dec 24, 2009	13.98	14.07	13.86	13.88
1002	NASDAQ	PARA	Wed, Dec 23, 2009	13.97	14.02	13.57	13.95
1001	NASDAQ	PARA	Tue, Dec 22, 2009	14.01	14.01	13.77	13.86
1000	NASDAQ	PARA	Mon, Dec 21, 2009	14.06	14.19	13.85	13.90
999	NASDAQ	PARA	Fri, Dec 18, 2009	13.95	13.95	13.58	13.87
998	NASDAQ	PARA	Thu, Dec 17, 2009	14.04	14.32	13.74	13.74
997	NASDAQ	PARA	Wed, Dec 16, 2009	14.20	14.56	14.16	14.27
996	NASDAQ	PARA	Tue, Dec 15, 2009	13.71	14.30	13.59	14.05
995	NASDAQ	PARA	Mon, Dec 14, 2009	14.16	14.20	13.87	14.05
994	NASDAQ	PARA	Fri, Dec 11, 2009	13.90	14.09	13.82	14.06
993	NASDAQ	PARA	Thu, Dec 10, 2009	13.85	14.03	13.76	13.81
992	NASDAQ	PARA	Wed, Dec 9, 2009	13.83	13.89	13.37	13.55
991	NASDAQ	PARA	Tue, Dec 8, 2009	13.67	14.25	13.54	13.97
990	NASDAQ	PARA	Mon, Dec 7, 2009	13.29	14.02	13.29	13.89
989	NASDAQ	PARA	Fri, Dec 4, 2009	13.10	13.51	12.79	13.46
988	NASDAQ	PARA	Thu, Dec 3, 2009	13.00	13.23	12.72	12.77
987	NASDAQ	PARA	Wed, Dec 2, 2009	13.09	13.21	12.93	13.02
986	NASDAQ	PARA	Tue, Dec 1, 2009	13.06	13.35	12.91	13.15
985	NASDAQ	PARA	Mon, Nov 30, 2009	13.03	13.13	12.58	12.81
984	NASDAQ	PARA	Fri, Nov 27, 2009	12.86	13.43	12.63	13.17
983	NASDAQ	PARA	Wed, Nov 25, 2009	13.21	13.56	13.14	13.55
982	NASDAQ	PARA	Tue, Nov 24, 2009	12.72	13.15	12.69	13.13
981	NASDAQ	PARA	Mon, Nov 23, 2009	13.25	13.35	12.74	12.82
980	NASDAQ	PARA	Fri, Nov 20, 2009	13.08	13.14	12.74	12.84
979	NASDAQ	PARA	Thu, Nov 19, 2009	13.51	13.59	13.15	13.31
978	NASDAQ	PARA	Wed, Nov 18, 2009	13.84	13.89	13.47	13.73
977	NASDAQ	PARA	Tue, Nov 17, 2009	13.76	13.88	13.43	13.85
976	NASDAQ	PARA	Mon, Nov 16, 2009	13.10	13.80	13.07	13.74
975	NASDAQ	PARA	Fri, Nov 13, 2009	12.95	13.12	12.74	13.01
974	NASDAQ	PARA	Thu, Nov 12, 2009	13.14	13.30	12.70	12.81
973	NASDAQ	PARA	Wed, Nov 11, 2009	13.33	13.35	12.93	13.21
972	NASDAQ	PARA	Tue, Nov 10, 2009	13.22	13.45	12.99	13.05
971	NASDAQ	PARA	Mon, Nov 9, 2009	12.93	13.37	12.83	13.29
970	NASDAQ	PARA	Fri, Nov 6, 2009	12.53	12.88	12.17	12.72
969	NASDAQ	PARA	Thu, Nov 5, 2009	12.02	12.84	12.02	12.79
968	NASDAQ	PARA	Wed, Nov 4, 2009	12.10	12.57	11.86	11.90
967	NASDAQ	PARA	Tue, Nov 3, 2009	12.03	12.12	11.58	11.97
966	NASDAQ	PARA	Mon, Nov 2, 2009	11.86	12.12	11.62	12.12
965	NASDAQ	PARA	Fri, Oct 30, 2009	12.36	12.70	11.58	11.77
964	NASDAQ	PARA	Thu, Oct 29, 2009	11.94	12.81	11.83	12.60
963	NASDAQ	PARA	Wed, Oct 28, 2009	12.27	12.40	11.40	11.74
962	NASDAQ	PARA	Tue, Oct 27, 2009	12.82	13.00	12.29	12.44
961	NASDAQ	PARA	Mon, Oct 26, 2009	13.13	13.72	12.68	12.77
960	NASDAQ	PARA	Fri, Oct 23, 2009	13.67	13.72	12.99	13.04
959	NASDAQ	PARA	Thu, Oct 22, 2009	13.27	13.63	12.99	13.60
958	NASDAQ	PARA	Wed, Oct 21, 2009	13.75	14.04	13.19	13.24
957	NASDAQ	PARA	Tue, Oct 20, 2009	13.68	14.03	13.36	13.82
956	NASDAQ	PARA	Mon, Oct 19, 2009	13.09	13.76	13.00	13.71
955	NASDAQ	PARA	Fri, Oct 16, 2009	13.02	13.40	12.79	13.09
954	NASDAQ	PARA	Thu, Oct 15, 2009	12.20	13.43	12.18	13.23
953	NASDAQ	PARA	Wed, Oct 14, 2009	11.89	12.63	11.78	12.52
952	NASDAQ	PARA	Tue, Oct 13, 2009	12.15	12.33	12.14	12.15
951	NASDAQ	PARA	Mon, Oct 12, 2009	12.42	12.43	11.98	12.13
950	NASDAQ	PARA	Fri, Oct 9, 2009	12.42	12.60	12.26	12.36
949	NASDAQ	PARA	Thu, Oct 8, 2009	12.37	12.70	12.18	12.57
948	NASDAQ	PARA	Wed, Oct 7, 2009	12.10	12.37	11.93	12.11
947	NASDAQ	PARA	Tue, Oct 6, 2009	11.85	12.26	11.85	12.16
946	NASDAQ	PARA	Mon, Oct 5, 2009	11.49	11.88	11.45	11.82
945	NASDAQ	PARA	Fri, Oct 2, 2009	11.37	11.74	11.29	11.49
944	NASDAQ	PARA	Thu, Oct 1, 2009	11.98	11.99	11.46	11.57
943	NASDAQ	PARA	Wed, Sep 30, 2009	12.48	12.53	11.88	12.05
942	NASDAQ	PARA	Tue, Sep 29, 2009	12.39	12.60	12.31	12.41
941	NASDAQ	PARA	Mon, Sep 28, 2009	11.73	12.36	11.65	12.28
940	NASDAQ	PARA	Fri, Sep 25, 2009	11.55	11.80	11.41	11.62
939	NASDAQ	PARA	Thu, Sep 24, 2009	12.13	12.27	11.46	11.60
938	NASDAQ	PARA	Wed, Sep 23, 2009	12.71	12.78	12.08	12.09
937	NASDAQ	PARA	Tue, Sep 22, 2009	12.52	12.76	12.42	12.65
936	NASDAQ	PARA	Mon, Sep 21, 2009	12.42	12.50	11.96	12.38
935	NASDAQ	PARA	Fri, Sep 18, 2009	12.53	12.71	12.25	12.60
934	NASDAQ	PARA	Thu, Sep 17, 2009	12.67	13.16	12.27	12.44
933	NASDAQ	PARA	Wed, Sep 16, 2009	12.46	13.09	12.23	12.74
932	NASDAQ	PARA	Tue, Sep 15, 2009	12.28	12.60	12.14	12.43
931	NASDAQ	PARA	Mon, Sep 14, 2009	11.60	11.94	11.49	11.86
930	NASDAQ	PARA	Fri, Sep 11, 2009	11.71	12.12	11.52	11.76
929	NASDAQ	PARA	Thu, Sep 10, 2009	10.92	11.96	10.91	11.95
928	NASDAQ	PARA	Wed, Sep 9, 2009	10.82	11.10	10.60	11.02
927	NASDAQ	PARA	Tue, Sep 8, 2009	10.73	10.91	10.66	10.83
926	NASDAQ	PARA	Fri, Sep 4, 2009	10.27	10.62	10.16	10.60
925	NASDAQ	PARA	Thu, Sep 3, 2009	10.14	10.29	9.99	10.27
924	NASDAQ	PARA	Wed, Sep 2, 2009	9.89	10.12	9.74	10.03
923	NASDAQ	PARA	Tue, Sep 1, 2009	10.27	10.59	9.84	9.88
922	NASDAQ	PARA	Mon, Aug 31, 2009	10.57	10.74	10.29	10.35
921	NASDAQ	PARA	Fri, Aug 28, 2009	11.11	11.23	10.70	10.78
920	NASDAQ	PARA	Thu, Aug 27, 2009	10.83	11.08	10.51	10.99
919	NASDAQ	PARA	Wed, Aug 26, 2009	11.05	11.16	10.71	10.88
918	NASDAQ	PARA	Tue, Aug 25, 2009	11.12	11.23	10.92	11.15
917	NASDAQ	PARA	Mon, Aug 24, 2009	10.74	11.17	10.73	11.01
916	NASDAQ	PARA	Fri, Aug 21, 2009	10.70	10.94	10.56	10.74
915	NASDAQ	PARA	Thu, Aug 20, 2009	10.45	10.66	10.35	10.55
914	NASDAQ	PARA	Wed, Aug 19, 2009	9.70	10.48	9.57	10.36
913	NASDAQ	PARA	Tue, Aug 18, 2009	9.94	10.15	9.85	9.87
912	NASDAQ	PARA	Mon, Aug 17, 2009	9.74	10.04	9.57	9.89
911	NASDAQ	PARA	Fri, Aug 14, 2009	10.44	10.44	9.98	10.23
910	NASDAQ	PARA	Thu, Aug 13, 2009	10.25	10.61	10.14	10.29
909	NASDAQ	PARA	Wed, Aug 12, 2009	10.55	11.03	10.45	10.72
908	NASDAQ	PARA	Tue, Aug 11, 2009	10.98	11.02	10.46	10.59
907	NASDAQ	PARA	Mon, Aug 10, 2009	10.47	11.65	10.32	11.13
906	NASDAQ	PARA	Fri, Aug 7, 2009	9.56	11.23	9.56	10.81
905	NASDAQ	PARA	Thu, Aug 6, 2009	8.91	9.14	8.46	8.54
904	NASDAQ	PARA	Wed, Aug 5, 2009	8.96	8.99	8.53	8.86
903	NASDAQ	PARA	Tue, Aug 4, 2009	8.63	9.02	8.52	8.93
902	NASDAQ	PARA	Mon, Aug 3, 2009	8.14	9.15	8.12	8.91
901	NASDAQ	PARA	Fri, Jul 31, 2009	7.87	8.23	7.77	8.19
900	NASDAQ	PARA	Thu, Jul 30, 2009	7.70	8.14	7.70	8.00
899	NASDAQ	PARA	Wed, Jul 29, 2009	7.82	7.95	7.58	7.72
898	NASDAQ	PARA	Tue, Jul 28, 2009	7.78	8.26	7.69	7.99
897	NASDAQ	PARA	Mon, Jul 27, 2009	7.83	8.07	7.72	8.05
896	NASDAQ	PARA	Fri, Jul 24, 2009	7.72	7.86	7.55	7.83
895	NASDAQ	PARA	Thu, Jul 23, 2009	7.29	7.88	7.24	7.80
894	NASDAQ	PARA	Wed, Jul 22, 2009	7.17	7.47	7.09	7.29
893	NASDAQ	PARA	Tue, Jul 21, 2009	7.46	7.64	7.14	7.23
892	NASDAQ	PARA	Mon, Jul 20, 2009	7.07	7.43	7.02	7.43
891	NASDAQ	PARA	Fri, Jul 17, 2009	6.64	6.82	6.53	6.75
890	NASDAQ	PARA	Thu, Jul 16, 2009	6.55	6.77	6.51	6.75
889	NASDAQ	PARA	Wed, Jul 15, 2009	6.46	6.63	6.34	6.56
888	NASDAQ	PARA	Tue, Jul 14, 2009	6.05	6.26	5.94	6.23
887	NASDAQ	PARA	Mon, Jul 13, 2009	6.02	6.06	5.75	5.98
886	NASDAQ	PARA	Fri, Jul 10, 2009	5.89	5.99	5.77	5.97
885	NASDAQ	PARA	Thu, Jul 9, 2009	5.85	6.05	5.79	5.96
884	NASDAQ	PARA	Wed, Jul 8, 2009	5.93	5.97	5.65	5.78
883	NASDAQ	PARA	Tue, Jul 7, 2009	6.22	6.23	5.79	5.80
882	NASDAQ	PARA	Mon, Jul 6, 2009	6.51	6.56	6.00	6.11
881	NASDAQ	PARA	Thu, Jul 2, 2009	6.81	6.87	6.46	6.59
880	NASDAQ	PARA	Wed, Jul 1, 2009	6.95	7.10	6.88	6.94
879	NASDAQ	PARA	Tue, Jun 30, 2009	7.15	7.28	6.79	6.92
878	NASDAQ	PARA	Mon, Jun 29, 2009	6.93	7.32	6.92	7.22
877	NASDAQ	PARA	Fri, Jun 26, 2009	7.17	7.20	6.69	7.07
876	NASDAQ	PARA	Thu, Jun 25, 2009	6.93	7.24	6.93	7.21
875	NASDAQ	PARA	Wed, Jun 24, 2009	6.94	7.31	6.81	7.02
874	NASDAQ	PARA	Tue, Jun 23, 2009	6.85	6.95	6.67	6.79
873	NASDAQ	PARA	Mon, Jun 22, 2009	7.24	7.26	6.84	6.84
872	NASDAQ	PARA	Fri, Jun 19, 2009	7.49	7.63	7.26	7.34
871	NASDAQ	PARA	Thu, Jun 18, 2009	7.32	7.49	7.18	7.38
870	NASDAQ	PARA	Wed, Jun 17, 2009	7.38	7.53	7.19	7.35
869	NASDAQ	PARA	Tue, Jun 16, 2009	7.85	7.90	7.39	7.39
868	NASDAQ	PARA	Mon, Jun 15, 2009	7.98	8.10	7.74	7.81
867	NASDAQ	PARA	Fri, Jun 12, 2009	8.07	8.15	7.76	8.14
866	NASDAQ	PARA	Thu, Jun 11, 2009	7.97	8.32	7.84	8.16
865	NASDAQ	PARA	Wed, Jun 10, 2009	8.74	8.84	8.24	8.33
864	NASDAQ	PARA	Tue, Jun 9, 2009	8.67	8.73	8.33	8.68
863	NASDAQ	PARA	Mon, Jun 8, 2009	8.53	8.79	8.29	8.68
862	NASDAQ	PARA	Fri, Jun 5, 2009	9.08	9.12	8.59	8.78
861	NASDAQ	PARA	Thu, Jun 4, 2009	8.89	9.15	8.71	8.92
860	NASDAQ	PARA	Wed, Jun 3, 2009	8.61	8.83	8.31	8.77
859	NASDAQ	PARA	Tue, Jun 2, 2009	8.69	8.69	8.24	8.65
858	NASDAQ	PARA	Mon, Jun 1, 2009	7.51	8.78	7.51	8.74
857	NASDAQ	PARA	Fri, May 29, 2009	7.44	7.44	7.12	7.38
856	NASDAQ	PARA	Thu, May 28, 2009	7.13	7.14	6.77	6.99
855	NASDAQ	PARA	Wed, May 27, 2009	7.18	7.37	6.97	6.98
854	NASDAQ	PARA	Tue, May 26, 2009	7.00	7.29	6.83	7.19
853	NASDAQ	PARA	Fri, May 22, 2009	7.04	7.21	6.78	7.01
852	NASDAQ	PARA	Thu, May 21, 2009	7.14	7.20	6.78	6.92
851	NASDAQ	PARA	Wed, May 20, 2009	7.30	7.71	7.15	7.28
850	NASDAQ	PARA	Tue, May 19, 2009	7.25	7.43	6.99	7.22
849	NASDAQ	PARA	Mon, May 18, 2009	6.79	7.38	6.76	7.32
848	NASDAQ	PARA	Fri, May 15, 2009	6.80	7.31	6.67	6.70
847	NASDAQ	PARA	Thu, May 14, 2009	6.53	6.99	6.47	6.84
846	NASDAQ	PARA	Wed, May 13, 2009	6.73	6.75	6.32	6.52
845	NASDAQ	PARA	Tue, May 12, 2009	7.73	7.73	6.53	7.05
844	NASDAQ	PARA	Mon, May 11, 2009	8.12	8.21	7.57	7.62
843	NASDAQ	PARA	Fri, May 8, 2009	7.84	8.80	7.46	8.55
842	NASDAQ	PARA	Thu, May 7, 2009	8.26	8.63	7.73	8.06
841	NASDAQ	PARA	Wed, May 6, 2009	7.35	8.20	7.35	7.98
840	NASDAQ	PARA	Tue, May 5, 2009	7.19	7.50	7.11	7.33
839	NASDAQ	PARA	Mon, May 4, 2009	7.22	7.38	7.07	7.20
838	NASDAQ	PARA	Fri, May 1, 2009	7.08	7.39	6.85	7.19
837	NASDAQ	PARA	Thu, Apr 30, 2009	6.61	7.65	6.47	7.04
836	NASDAQ	PARA	Wed, Apr 29, 2009	5.93	6.47	5.88	6.35
835	NASDAQ	PARA	Tue, Apr 28, 2009	5.92	6.02	5.79	5.86
834	NASDAQ	PARA	Mon, Apr 27, 2009	6.12	6.24	5.94	6.01
833	NASDAQ	PARA	Fri, Apr 24, 2009	5.89	6.27	5.81	6.22
832	NASDAQ	PARA	Thu, Apr 23, 2009	6.00	6.02	5.65	5.80
831	NASDAQ	PARA	Wed, Apr 22, 2009	5.92	6.24	5.66	5.92
830	NASDAQ	PARA	Tue, Apr 21, 2009	5.75	6.31	5.65	6.18
829	NASDAQ	PARA	Mon, Apr 20, 2009	6.50	6.50	5.61	5.75
828	NASDAQ	PARA	Fri, Apr 17, 2009	5.59	6.84	5.45	6.70
827	NASDAQ	PARA	Thu, Apr 16, 2009	5.41	5.71	5.30	5.59
826	NASDAQ	PARA	Wed, Apr 15, 2009	5.12	5.35	5.04	5.34
825	NASDAQ	PARA	Tue, Apr 14, 2009	5.41	5.55	5.03	5.17
824	NASDAQ	PARA	Mon, Apr 13, 2009	5.30	5.54	5.20	5.47
823	NASDAQ	PARA	Thu, Apr 9, 2009	5.22	5.65	5.15	5.36
822	NASDAQ	PARA	Wed, Apr 8, 2009	4.85	5.12	4.50	5.03
821	NASDAQ	PARA	Tue, Apr 7, 2009	4.78	4.99	4.69	4.85
820	NASDAQ	PARA	Mon, Apr 6, 2009	4.80	4.98	4.72	4.89
819	NASDAQ	PARA	Fri, Apr 3, 2009	4.73	5.07	4.51	4.85
818	NASDAQ	PARA	Thu, Apr 2, 2009	4.02	4.71	4.00	4.68
817	NASDAQ	PARA	Wed, Apr 1, 2009	3.78	3.90	3.65	3.88
816	NASDAQ	PARA	Tue, Mar 31, 2009	3.85	3.95	3.65	3.84
815	NASDAQ	PARA	Mon, Mar 30, 2009	4.20	4.47	3.76	3.79
814	NASDAQ	PARA	Fri, Mar 27, 2009	4.63	4.75	4.52	4.61
813	NASDAQ	PARA	Thu, Mar 26, 2009	4.46	4.79	4.45	4.71
812	NASDAQ	PARA	Wed, Mar 25, 2009	4.60	4.80	4.23	4.39
811	NASDAQ	PARA	Tue, Mar 24, 2009	4.35	4.84	4.33	4.47
810	NASDAQ	PARA	Mon, Mar 23, 2009	4.30	4.44	4.09	4.42
809	NASDAQ	PARA	Fri, Mar 20, 2009	4.33	4.34	3.76	4.05
808	NASDAQ	PARA	Thu, Mar 19, 2009	4.49	4.49	4.25	4.32
807	NASDAQ	PARA	Wed, Mar 18, 2009	4.12	4.58	4.01	4.34
806	NASDAQ	PARA	Tue, Mar 17, 2009	4.00	4.17	3.86	4.15
805	NASDAQ	PARA	Mon, Mar 16, 2009	4.00	4.13	3.81	3.83
804	NASDAQ	PARA	Fri, Mar 13, 2009	4.05	4.09	3.76	3.88
803	NASDAQ	PARA	Thu, Mar 12, 2009	3.75	4.07	3.53	4.02
802	NASDAQ	PARA	Wed, Mar 11, 2009	3.60	3.93	3.41	3.75
801	NASDAQ	PARA	Tue, Mar 10, 2009	3.17	3.73	3.08	3.56
800	NASDAQ	PARA	Mon, Mar 9, 2009	3.38	3.38	3.06	3.09
799	NASDAQ	PARA	Fri, Mar 6, 2009	3.55	3.55	3.25	3.36
798	NASDAQ	PARA	Thu, Mar 5, 2009	3.72	3.75	3.31	3.43
797	NASDAQ	PARA	Wed, Mar 4, 2009	3.85	4.05	3.62	3.85
796	NASDAQ	PARA	Tue, Mar 3, 2009	4.06	4.07	3.53	3.60
795	NASDAQ	PARA	Mon, Mar 2, 2009	4.16	4.16	3.85	3.99
794	NASDAQ	PARA	Fri, Feb 27, 2009	4.89	4.89	4.25	4.27
793	NASDAQ	PARA	Thu, Feb 26, 2009	5.11	5.20	4.49	4.55
792	NASDAQ	PARA	Wed, Feb 25, 2009	5.17	5.24	4.77	4.98
791	NASDAQ	PARA	Tue, Feb 24, 2009	4.81	5.30	4.69	5.20
790	NASDAQ	PARA	Mon, Feb 23, 2009	5.06	5.06	4.80	4.90
789	NASDAQ	PARA	Fri, Feb 20, 2009	4.85	5.15	4.73	4.89
788	NASDAQ	PARA	Thu, Feb 19, 2009	5.66	6.15	4.96	4.97
787	NASDAQ	PARA	Wed, Feb 18, 2009	5.31	5.31	4.91	5.13
786	NASDAQ	PARA	Tue, Feb 17, 2009	5.51	5.64	5.20	5.25
785	NASDAQ	PARA	Fri, Feb 13, 2009	5.87	5.92	5.55	5.81
784	NASDAQ	PARA	Thu, Feb 12, 2009	5.67	5.90	5.50	5.85
783	NASDAQ	PARA	Wed, Feb 11, 2009	5.75	6.07	5.66	5.88
782	NASDAQ	PARA	Tue, Feb 10, 2009	6.13	6.22	5.62	5.67
781	NASDAQ	PARA	Mon, Feb 9, 2009	6.40	6.46	6.15	6.22
780	NASDAQ	PARA	Fri, Feb 6, 2009	6.01	6.67	5.93	6.40
779	NASDAQ	PARA	Thu, Feb 5, 2009	5.75	6.20	5.60	5.99
778	NASDAQ	PARA	Wed, Feb 4, 2009	5.79	6.16	5.70	5.76
777	NASDAQ	PARA	Tue, Feb 3, 2009	5.80	5.94	5.52	5.85
776	NASDAQ	PARA	Mon, Feb 2, 2009	5.63	5.88	5.49	5.80
775	NASDAQ	PARA	Fri, Jan 30, 2009	6.13	6.16	5.68	5.72
774	NASDAQ	PARA	Thu, Jan 29, 2009	6.43	6.43	5.93	6.02
773	NASDAQ	PARA	Wed, Jan 28, 2009	6.29	6.65	6.07	6.51
772	NASDAQ	PARA	Tue, Jan 27, 2009	6.15	6.40	6.08	6.13
771	NASDAQ	PARA	Mon, Jan 26, 2009	6.29	6.59	5.93	6.12
770	NASDAQ	PARA	Fri, Jan 23, 2009	6.26	6.63	6.00	6.50
769	NASDAQ	PARA	Thu, Jan 22, 2009	6.70	6.88	6.37	6.44
768	NASDAQ	PARA	Wed, Jan 21, 2009	6.60	7.15	6.55	7.14
767	NASDAQ	PARA	Tue, Jan 20, 2009	7.19	7.28	6.45	6.48
766	NASDAQ	PARA	Fri, Jan 16, 2009	7.23	7.41	6.89	7.20
765	NASDAQ	PARA	Thu, Jan 15, 2009	7.21	7.36	6.64	7.10
764	NASDAQ	PARA	Wed, Jan 14, 2009	7.43	7.55	7.04	7.22
763	NASDAQ	PARA	Tue, Jan 13, 2009	7.84	7.84	7.42	7.59
762	NASDAQ	PARA	Mon, Jan 12, 2009	8.50	8.50	7.74	7.82
761	NASDAQ	PARA	Fri, Jan 9, 2009	8.60	8.77	8.36	8.40
760	NASDAQ	PARA	Thu, Jan 8, 2009	8.45	8.83	8.29	8.71
759	NASDAQ	PARA	Wed, Jan 7, 2009	8.75	8.80	8.37	8.51
758	NASDAQ	PARA	Tue, Jan 6, 2009	8.83	9.19	8.71	8.92
757	NASDAQ	PARA	Mon, Jan 5, 2009	8.85	9.00	8.62	8.70
756	NASDAQ	PARA	Fri, Jan 2, 2009	8.19	8.93	8.15	8.91
755	NASDAQ	PARA	Wed, Dec 31, 2008	7.93	8.25	7.87	8.19
754	NASDAQ	PARA	Tue, Dec 30, 2008	7.60	7.98	7.55	7.97
753	NASDAQ	PARA	Mon, Dec 29, 2008	7.74	7.90	7.35	7.56
752	NASDAQ	PARA	Fri, Dec 26, 2008	7.47	7.82	7.47	7.72
751	NASDAQ	PARA	Wed, Dec 24, 2008	7.33	7.57	7.30	7.51
750	NASDAQ	PARA	Tue, Dec 23, 2008	7.59	7.59	7.32	7.47
749	NASDAQ	PARA	Mon, Dec 22, 2008	7.69	7.69	7.27	7.46
748	NASDAQ	PARA	Fri, Dec 19, 2008	8.51	8.51	7.32	7.71
747	NASDAQ	PARA	Thu, Dec 18, 2008	7.78	7.92	7.32	7.40
746	NASDAQ	PARA	Wed, Dec 17, 2008	7.66	7.95	7.48	7.75
745	NASDAQ	PARA	Tue, Dec 16, 2008	7.93	7.98	7.42	7.97
744	NASDAQ	PARA	Mon, Dec 15, 2008	8.25	8.40	7.41	7.66
743	NASDAQ	PARA	Fri, Dec 12, 2008	7.48	8.34	7.25	8.20
742	NASDAQ	PARA	Thu, Dec 11, 2008	7.83	8.11	7.66	7.75
741	NASDAQ	PARA	Wed, Dec 10, 2008	7.54	8.24	7.50	7.93
740	NASDAQ	PARA	Tue, Dec 9, 2008	7.71	8.02	7.39	7.45
739	NASDAQ	PARA	Mon, Dec 8, 2008	7.61	8.00	7.44	7.83
738	NASDAQ	PARA	Fri, Dec 5, 2008	7.20	7.44	6.67	7.39
737	NASDAQ	PARA	Thu, Dec 4, 2008	7.15	7.80	6.98	7.40
736	NASDAQ	PARA	Wed, Dec 3, 2008	6.23	7.38	5.81	7.31
735	NASDAQ	PARA	Tue, Dec 2, 2008	5.65	6.74	5.33	6.41
734	NASDAQ	PARA	Mon, Dec 1, 2008	6.42	6.49	5.80	5.83
733	NASDAQ	PARA	Fri, Nov 28, 2008	6.52	6.74	6.22	6.66
732	NASDAQ	PARA	Wed, Nov 26, 2008	5.78	6.59	5.61	6.55
731	NASDAQ	PARA	Tue, Nov 25, 2008	6.13	6.40	5.58	5.92
730	NASDAQ	PARA	Mon, Nov 24, 2008	5.21	6.17	5.04	5.99
729	NASDAQ	PARA	Fri, Nov 21, 2008	4.75	5.04	4.36	4.98
728	NASDAQ	PARA	Thu, Nov 20, 2008	5.33	5.34	4.49	4.51
727	NASDAQ	PARA	Wed, Nov 19, 2008	5.95	6.08	5.36	5.39
726	NASDAQ	PARA	Tue, Nov 18, 2008	6.09	6.30	5.79	6.07
725	NASDAQ	PARA	Mon, Nov 17, 2008	6.47	6.59	6.10	6.11
724	NASDAQ	PARA	Fri, Nov 14, 2008	6.41	7.19	6.28	6.62
723	NASDAQ	PARA	Thu, Nov 13, 2008	6.08	6.67	5.86	6.43
722	NASDAQ	PARA	Wed, Nov 12, 2008	7.49	7.52	6.05	6.07
721	NASDAQ	PARA	Tue, Nov 11, 2008	8.03	8.03	7.44	7.66
720	NASDAQ	PARA	Mon, Nov 10, 2008	8.21	8.46	7.88	8.00
719	NASDAQ	PARA	Fri, Nov 7, 2008	8.25	8.45	8.00	8.16
718	NASDAQ	PARA	Thu, Nov 6, 2008	8.93	9.00	8.07	8.11
717	NASDAQ	PARA	Wed, Nov 5, 2008	9.71	9.87	9.05	9.10
716	NASDAQ	PARA	Tue, Nov 4, 2008	9.83	9.89	9.41	9.84
715	NASDAQ	PARA	Mon, Nov 3, 2008	9.70	9.88	9.36	9.58
714	NASDAQ	PARA	Fri, Oct 31, 2008	9.43	10.06	9.03	9.71
713	NASDAQ	PARA	Thu, Oct 30, 2008	8.90	9.81	8.90	9.43
712	NASDAQ	PARA	Wed, Oct 29, 2008	8.93	9.52	8.72	8.72
711	NASDAQ	PARA	Tue, Oct 28, 2008	8.15	8.90	7.81	8.83
710	NASDAQ	PARA	Mon, Oct 27, 2008	7.64	8.14	7.52	7.78
709	NASDAQ	PARA	Fri, Oct 24, 2008	7.93	8.16	7.70	7.79
708	NASDAQ	PARA	Thu, Oct 23, 2008	8.15	8.46	7.76	8.42
707	NASDAQ	PARA	Wed, Oct 22, 2008	8.90	8.90	7.80	8.09
706	NASDAQ	PARA	Tue, Oct 21, 2008	9.38	9.51	9.01	9.04
705	NASDAQ	PARA	Mon, Oct 20, 2008	9.25	9.45	8.86	9.40
704	NASDAQ	PARA	Fri, Oct 17, 2008	8.60	9.51	8.58	9.41
703	NASDAQ	PARA	Thu, Oct 16, 2008	8.66	8.88	7.96	8.80
702	NASDAQ	PARA	Wed, Oct 15, 2008	9.42	9.52	8.54	8.62
701	NASDAQ	PARA	Tue, Oct 14, 2008	9.43	9.60	8.89	9.53
700	NASDAQ	PARA	Mon, Oct 13, 2008	8.64	8.86	7.66	8.74
699	NASDAQ	PARA	Fri, Oct 10, 2008	9.70	10.45	7.54	8.10
698	NASDAQ	PARA	Thu, Oct 9, 2008	11.62	11.62	10.13	10.14
697	NASDAQ	PARA	Wed, Oct 8, 2008	11.58	12.35	11.37	11.42
696	NASDAQ	PARA	Tue, Oct 7, 2008	13.06	13.14	11.80	11.85
695	NASDAQ	PARA	Mon, Oct 6, 2008	12.59	12.99	12.18	12.93
694	NASDAQ	PARA	Fri, Oct 3, 2008	13.83	13.89	12.80	12.89
693	NASDAQ	PARA	Thu, Oct 2, 2008	14.41	14.47	13.58	13.62
692	NASDAQ	PARA	Wed, Oct 1, 2008	14.45	14.61	14.25	14.43
691	NASDAQ	PARA	Tue, Sep 30, 2008	14.60	14.63	14.09	14.58
690	NASDAQ	PARA	Mon, Sep 29, 2008	15.23	15.51	14.02	14.30
689	NASDAQ	PARA	Fri, Sep 26, 2008	15.11	15.53	14.93	15.40
688	NASDAQ	PARA	Thu, Sep 25, 2008	14.79	15.43	14.76	15.24
687	NASDAQ	PARA	Wed, Sep 24, 2008	14.88	15.09	14.63	14.72
686	NASDAQ	PARA	Tue, Sep 23, 2008	15.49	15.69	14.68	14.85
685	NASDAQ	PARA	Mon, Sep 22, 2008	15.51	15.85	15.33	15.39
684	NASDAQ	PARA	Fri, Sep 19, 2008	16.00	16.99	15.64	15.69
683	NASDAQ	PARA	Thu, Sep 18, 2008	15.25	16.02	14.76	15.68
682	NASDAQ	PARA	Wed, Sep 17, 2008	15.85	15.89	15.00	15.05
681	NASDAQ	PARA	Tue, Sep 16, 2008	15.84	16.22	15.54	16.00
680	NASDAQ	PARA	Mon, Sep 15, 2008	16.38	17.07	16.06	16.16
679	NASDAQ	PARA	Fri, Sep 12, 2008	16.82	16.95	16.48	16.85
678	NASDAQ	PARA	Thu, Sep 11, 2008	16.86	17.17	16.66	16.99
677	NASDAQ	PARA	Wed, Sep 10, 2008	16.69	17.03	16.48	16.87
676	NASDAQ	PARA	Tue, Sep 9, 2008	17.03	17.27	16.59	16.60
675	NASDAQ	PARA	Mon, Sep 8, 2008	16.90	17.26	16.82	17.09
674	NASDAQ	PARA	Fri, Sep 5, 2008	16.11	16.66	16.06	16.56
673	NASDAQ	PARA	Thu, Sep 4, 2008	16.60	16.61	16.17	16.18
672	NASDAQ	PARA	Wed, Sep 3, 2008	16.39	16.70	16.27	16.67
671	NASDAQ	PARA	Tue, Sep 2, 2008	16.40	16.82	16.35	16.40
670	NASDAQ	PARA	Fri, Aug 29, 2008	16.52	16.59	16.17	16.18
669	NASDAQ	PARA	Thu, Aug 28, 2008	16.52	16.81	16.44	16.74
668	NASDAQ	PARA	Wed, Aug 27, 2008	16.36	16.63	16.22	16.44
667	NASDAQ	PARA	Tue, Aug 26, 2008	16.56	16.64	16.05	16.37
666	NASDAQ	PARA	Mon, Aug 25, 2008	16.72	16.92	16.46	16.54
665	NASDAQ	PARA	Fri, Aug 22, 2008	16.50	16.68	16.37	16.57
664	NASDAQ	PARA	Thu, Aug 21, 2008	16.31	16.51	16.07	16.47
663	NASDAQ	PARA	Wed, Aug 20, 2008	16.86	16.89	16.27	16.46
662	NASDAQ	PARA	Tue, Aug 19, 2008	17.40	17.46	16.69	16.77
661	NASDAQ	PARA	Mon, Aug 18, 2008	18.14	18.23	17.38	17.56
660	NASDAQ	PARA	Fri, Aug 15, 2008	18.06	18.34	17.79	18.04
659	NASDAQ	PARA	Thu, Aug 14, 2008	17.11	18.27	17.10	18.05
658	NASDAQ	PARA	Wed, Aug 13, 2008	17.22	17.40	17.06	17.20
657	NASDAQ	PARA	Tue, Aug 12, 2008	17.47	17.66	17.22	17.30
656	NASDAQ	PARA	Mon, Aug 11, 2008	16.62	17.82	16.61	17.67
655	NASDAQ	PARA	Fri, Aug 8, 2008	16.15	16.79	16.04	16.75
654	NASDAQ	PARA	Thu, Aug 7, 2008	16.60	16.61	15.99	16.05
653	NASDAQ	PARA	Wed, Aug 6, 2008	16.46	16.76	16.08	16.70
652	NASDAQ	PARA	Tue, Aug 5, 2008	16.17	16.50	16.11	16.49
651	NASDAQ	PARA	Mon, Aug 4, 2008	16.00	16.18	15.76	16.01
650	NASDAQ	PARA	Fri, Aug 1, 2008	16.50	16.51	15.83	15.98
649	NASDAQ	PARA	Thu, Jul 31, 2008	16.47	16.90	16.14	16.36
648	NASDAQ	PARA	Wed, Jul 30, 2008	17.10	17.36	16.36	16.88
647	NASDAQ	PARA	Tue, Jul 29, 2008	16.68	17.39	16.60	17.15
646	NASDAQ	PARA	Mon, Jul 28, 2008	16.95	17.01	16.50	16.57
645	NASDAQ	PARA	Fri, Jul 25, 2008	17.53	17.77	16.86	17.03
644	NASDAQ	PARA	Thu, Jul 24, 2008	18.10	18.22	17.36	17.37
643	NASDAQ	PARA	Wed, Jul 23, 2008	17.43	18.14	17.16	18.06
642	NASDAQ	PARA	Tue, Jul 22, 2008	16.62	17.34	16.51	17.30
641	NASDAQ	PARA	Mon, Jul 21, 2008	17.10	17.13	16.71	16.77
640	NASDAQ	PARA	Fri, Jul 18, 2008	17.15	17.29	16.80	16.96
639	NASDAQ	PARA	Thu, Jul 17, 2008	17.03	17.35	16.78	17.31
638	NASDAQ	PARA	Wed, Jul 16, 2008	16.92	17.14	16.41	16.91
637	NASDAQ	PARA	Tue, Jul 15, 2008	16.71	17.34	16.34	17.09
636	NASDAQ	PARA	Mon, Jul 14, 2008	17.39	17.46	16.86	16.86
635	NASDAQ	PARA	Fri, Jul 11, 2008	17.25	17.36	16.59	17.21
634	NASDAQ	PARA	Thu, Jul 10, 2008	17.66	17.75	17.30	17.47
633	NASDAQ	PARA	Wed, Jul 9, 2008	17.84	18.07	17.53	17.63
632	NASDAQ	PARA	Tue, Jul 8, 2008	17.59	17.86	17.38	17.81
631	NASDAQ	PARA	Mon, Jul 7, 2008	17.86	18.25	17.50	17.73
630	NASDAQ	PARA	Thu, Jul 3, 2008	18.92	18.93	18.52	18.60
629	NASDAQ	PARA	Wed, Jul 2, 2008	19.28	19.37	18.72	18.73
628	NASDAQ	PARA	Tue, Jul 1, 2008	19.19	19.40	18.80	19.17
627	NASDAQ	PARA	Mon, Jun 30, 2008	19.76	19.78	19.39	19.49
626	NASDAQ	PARA	Fri, Jun 27, 2008	19.98	20.19	19.38	19.76
625	NASDAQ	PARA	Thu, Jun 26, 2008	20.00	20.06	19.10	20.00
624	NASDAQ	PARA	Wed, Jun 25, 2008	19.74	20.54	19.74	20.19
623	NASDAQ	PARA	Tue, Jun 24, 2008	19.75	19.90	19.30	19.64
622	NASDAQ	PARA	Mon, Jun 23, 2008	20.05	20.14	19.77	19.82
621	NASDAQ	PARA	Fri, Jun 20, 2008	20.30	20.41	19.86	20.00
620	NASDAQ	PARA	Thu, Jun 19, 2008	20.17	20.57	20.06	20.43
619	NASDAQ	PARA	Wed, Jun 18, 2008	20.50	20.50	20.05	20.17
618	NASDAQ	PARA	Tue, Jun 17, 2008	21.06	21.31	20.60	20.65
617	NASDAQ	PARA	Mon, Jun 16, 2008	20.56	20.97	20.48	20.86
616	NASDAQ	PARA	Fri, Jun 13, 2008	20.64	20.74	20.40	20.68
615	NASDAQ	PARA	Thu, Jun 12, 2008	20.71	20.86	20.45	20.59
614	NASDAQ	PARA	Wed, Jun 11, 2008	20.94	21.16	20.62	20.64
613	NASDAQ	PARA	Tue, Jun 10, 2008	21.10	21.27	20.76	21.08
612	NASDAQ	PARA	Mon, Jun 9, 2008	21.35	21.36	20.90	21.01
611	NASDAQ	PARA	Fri, Jun 6, 2008	22.15	22.15	21.34	21.36
610	NASDAQ	PARA	Thu, Jun 5, 2008	21.91	22.35	21.80	22.29
609	NASDAQ	PARA	Wed, Jun 4, 2008	21.60	22.13	21.52	21.87
608	NASDAQ	PARA	Tue, Jun 3, 2008	21.64	21.92	21.44	21.55
607	NASDAQ	PARA	Mon, Jun 2, 2008	21.53	21.77	21.51	21.74
606	NASDAQ	PARA	Fri, May 30, 2008	21.55	21.82	21.52	21.58
605	NASDAQ	PARA	Thu, May 29, 2008	22.18	22.27	21.75	21.93
604	NASDAQ	PARA	Wed, May 28, 2008	22.65	22.72	22.08	22.18
603	NASDAQ	PARA	Tue, May 27, 2008	22.75	22.91	22.46	22.63
602	NASDAQ	PARA	Fri, May 23, 2008	22.89	23.04	22.67	22.70
601	NASDAQ	PARA	Thu, May 22, 2008	22.87	23.25	22.76	23.00
600	NASDAQ	PARA	Wed, May 21, 2008	23.44	23.44	22.75	22.90
599	NASDAQ	PARA	Tue, May 20, 2008	23.17	23.35	23.00	23.12
598	NASDAQ	PARA	Mon, May 19, 2008	23.38	23.59	23.13	23.25
597	NASDAQ	PARA	Fri, May 16, 2008	24.17	24.17	23.29	23.42
596	NASDAQ	PARA	Thu, May 15, 2008	24.21	24.45	23.58	24.23
595	NASDAQ	PARA	Wed, May 14, 2008	24.74	25.00	24.65	24.82
594	NASDAQ	PARA	Tue, May 13, 2008	24.97	24.97	24.53	24.68
593	NASDAQ	PARA	Mon, May 12, 2008	24.56	24.77	24.26	24.77
592	NASDAQ	PARA	Fri, May 9, 2008	23.55	24.60	23.55	24.40
591	NASDAQ	PARA	Thu, May 8, 2008	24.51	24.82	24.48	24.55
590	NASDAQ	PARA	Wed, May 7, 2008	24.63	24.89	24.47	24.55
589	NASDAQ	PARA	Tue, May 6, 2008	23.78	24.92	23.63	24.67
588	NASDAQ	PARA	Mon, May 5, 2008	24.31	24.31	23.87	24.02
587	NASDAQ	PARA	Fri, May 2, 2008	24.23	24.36	23.96	24.33
586	NASDAQ	PARA	Thu, May 1, 2008	23.03	24.08	23.03	24.05
585	NASDAQ	PARA	Wed, Apr 30, 2008	23.20	23.53	23.00	23.07
584	NASDAQ	PARA	Tue, Apr 29, 2008	23.94	23.94	22.63	23.20
583	NASDAQ	PARA	Mon, Apr 28, 2008	22.36	22.80	22.17	22.54
582	NASDAQ	PARA	Fri, Apr 25, 2008	22.10	22.34	21.90	22.25
581	NASDAQ	PARA	Thu, Apr 24, 2008	22.36	22.49	21.41	21.97
580	NASDAQ	PARA	Wed, Apr 23, 2008	22.02	22.25	21.32	21.39
579	NASDAQ	PARA	Tue, Apr 22, 2008	21.96	22.20	21.81	22.06
578	NASDAQ	PARA	Mon, Apr 21, 2008	22.09	22.24	21.83	22.09
577	NASDAQ	PARA	Fri, Apr 18, 2008	22.08	22.47	21.91	22.27
576	NASDAQ	PARA	Thu, Apr 17, 2008	21.13	21.82	21.13	21.69
575	NASDAQ	PARA	Wed, Apr 16, 2008	21.00	21.29	20.95	21.24
574	NASDAQ	PARA	Tue, Apr 15, 2008	21.05	21.12	20.68	20.89
573	NASDAQ	PARA	Mon, Apr 14, 2008	21.24	21.30	20.93	20.96
572	NASDAQ	PARA	Fri, Apr 11, 2008	21.84	21.94	21.31	21.40
571	NASDAQ	PARA	Thu, Apr 10, 2008	21.94	22.42	21.80	22.07
570	NASDAQ	PARA	Wed, Apr 9, 2008	22.29	22.51	21.89	21.98
569	NASDAQ	PARA	Tue, Apr 8, 2008	22.40	22.50	22.11	22.32
568	NASDAQ	PARA	Mon, Apr 7, 2008	22.34	22.63	22.22	22.51
567	NASDAQ	PARA	Fri, Apr 4, 2008	22.62	22.70	22.21	22.29
566	NASDAQ	PARA	Thu, Apr 3, 2008	22.70	22.76	22.08	22.63
565	NASDAQ	PARA	Wed, Apr 2, 2008	22.95	23.02	22.63	22.79
564	NASDAQ	PARA	Tue, Apr 1, 2008	22.34	22.94	22.28	22.86
563	NASDAQ	PARA	Mon, Mar 31, 2008	21.87	22.24	21.77	22.08
562	NASDAQ	PARA	Fri, Mar 28, 2008	22.57	22.62	21.90	21.94
561	NASDAQ	PARA	Thu, Mar 27, 2008	23.07	23.07	22.39	22.41
560	NASDAQ	PARA	Wed, Mar 26, 2008	23.00	23.03	22.60	22.93
559	NASDAQ	PARA	Tue, Mar 25, 2008	23.15	23.26	22.95	23.06
558	NASDAQ	PARA	Mon, Mar 24, 2008	23.24	23.44	23.11	23.24
557	NASDAQ	PARA	Thu, Mar 20, 2008	22.47	23.26	22.29	23.18
556	NASDAQ	PARA	Wed, Mar 19, 2008	22.82	22.85	22.26	22.30
555	NASDAQ	PARA	Tue, Mar 18, 2008	22.27	22.56	21.92	22.54
554	NASDAQ	PARA	Mon, Mar 17, 2008	21.03	22.10	21.03	21.90
553	NASDAQ	PARA	Fri, Mar 14, 2008	21.95	21.97	21.00	21.57
552	NASDAQ	PARA	Thu, Mar 13, 2008	21.81	22.23	21.16	21.98
551	NASDAQ	PARA	Wed, Mar 12, 2008	22.57	22.60	22.03	22.07
550	NASDAQ	PARA	Tue, Mar 11, 2008	22.28	22.54	21.95	22.45
549	NASDAQ	PARA	Mon, Mar 10, 2008	21.97	22.09	21.52	21.62
548	NASDAQ	PARA	Fri, Mar 7, 2008	21.97	22.27	21.88	21.99
547	NASDAQ	PARA	Thu, Mar 6, 2008	22.50	22.54	22.05	22.10
546	NASDAQ	PARA	Wed, Mar 5, 2008	22.63	23.04	22.44	22.64
545	NASDAQ	PARA	Tue, Mar 4, 2008	22.66	22.84	22.39	22.67
544	NASDAQ	PARA	Mon, Mar 3, 2008	22.84	23.04	22.55	22.92
543	NASDAQ	PARA	Fri, Feb 29, 2008	23.55	23.55	22.75	22.82
542	NASDAQ	PARA	Thu, Feb 28, 2008	23.89	24.34	23.89	23.96
541	NASDAQ	PARA	Wed, Feb 27, 2008	24.39	24.56	23.84	23.99
540	NASDAQ	PARA	Tue, Feb 26, 2008	24.59	25.32	24.25	24.78
539	NASDAQ	PARA	Mon, Feb 25, 2008	24.83	25.01	24.50	25.00
538	NASDAQ	PARA	Fri, Feb 22, 2008	24.56	24.79	24.14	24.76
537	NASDAQ	PARA	Thu, Feb 21, 2008	25.28	25.42	24.44	24.51
536	NASDAQ	PARA	Wed, Feb 20, 2008	24.82	25.38	24.63	25.24
535	NASDAQ	PARA	Tue, Feb 19, 2008	25.62	25.83	25.04	25.14
534	NASDAQ	PARA	Fri, Feb 15, 2008	25.00	25.40	24.70	25.38
533	NASDAQ	PARA	Thu, Feb 14, 2008	25.62	25.63	24.90	25.08
532	NASDAQ	PARA	Wed, Feb 13, 2008	24.95	25.58	24.93	25.43
531	NASDAQ	PARA	Tue, Feb 12, 2008	24.62	25.04	24.45	24.72
530	NASDAQ	PARA	Mon, Feb 11, 2008	24.62	24.68	24.10	24.52
529	NASDAQ	PARA	Fri, Feb 8, 2008	24.55	24.74	24.11	24.58
528	NASDAQ	PARA	Thu, Feb 7, 2008	24.03	24.51	23.81	24.43
527	NASDAQ	PARA	Wed, Feb 6, 2008	24.37	24.80	24.04	24.12
526	NASDAQ	PARA	Tue, Feb 5, 2008	25.38	25.43	24.22	24.25
525	NASDAQ	PARA	Mon, Feb 4, 2008	25.52	25.62	25.20	25.55
524	NASDAQ	PARA	Fri, Feb 1, 2008	25.16	25.61	24.68	25.51
523	NASDAQ	PARA	Thu, Jan 31, 2008	24.53	25.54	24.26	25.22
522	NASDAQ	PARA	Wed, Jan 30, 2008	24.97	25.45	24.68	24.87
521	NASDAQ	PARA	Tue, Jan 29, 2008	24.92	25.55	24.74	25.03
520	NASDAQ	PARA	Mon, Jan 28, 2008	23.96	24.86	23.50	24.72
519	NASDAQ	PARA	Fri, Jan 25, 2008	24.17	24.32	23.71	23.88
518	NASDAQ	PARA	Thu, Jan 24, 2008	23.11	24.02	23.05	23.96
517	NASDAQ	PARA	Wed, Jan 23, 2008	22.03	23.13	21.34	23.10
516	NASDAQ	PARA	Tue, Jan 22, 2008	22.02	23.10	22.00	22.91
515	NASDAQ	PARA	Fri, Jan 18, 2008	23.51	24.43	22.83	23.09
514	NASDAQ	PARA	Thu, Jan 17, 2008	23.56	23.73	22.93	23.30
513	NASDAQ	PARA	Wed, Jan 16, 2008	23.38	23.75	23.17	23.45
512	NASDAQ	PARA	Tue, Jan 15, 2008	24.08	24.13	23.46	23.53
511	NASDAQ	PARA	Mon, Jan 14, 2008	24.25	24.41	24.07	24.27
510	NASDAQ	PARA	Fri, Jan 11, 2008	24.39	24.46	24.10	24.10
509	NASDAQ	PARA	Thu, Jan 10, 2008	23.83	24.84	23.81	24.59
508	NASDAQ	PARA	Wed, Jan 9, 2008	24.30	24.39	23.45	24.00
507	NASDAQ	PARA	Tue, Jan 8, 2008	24.86	25.09	24.26	24.38
506	NASDAQ	PARA	Mon, Jan 7, 2008	25.21	25.31	24.56	24.78
505	NASDAQ	PARA	Fri, Jan 4, 2008	25.70	25.75	24.97	25.01
504	NASDAQ	PARA	Thu, Jan 3, 2008	26.45	26.45	25.82	25.89
503	NASDAQ	PARA	Wed, Jan 2, 2008	27.18	27.18	26.38	26.42
502	NASDAQ	PARA	Mon, Dec 31, 2007	27.07	27.55	27.07	27.25
501	NASDAQ	PARA	Fri, Dec 28, 2007	27.08	27.46	27.08	27.21
500	NASDAQ	PARA	Thu, Dec 27, 2007	26.86	27.16	26.82	26.95
499	NASDAQ	PARA	Wed, Dec 26, 2007	26.62	27.00	26.56	26.87
498	NASDAQ	PARA	Mon, Dec 24, 2007	26.28	26.93	26.25	26.77
497	NASDAQ	PARA	Fri, Dec 21, 2007	26.17	26.47	25.73	26.40
496	NASDAQ	PARA	Thu, Dec 20, 2007	25.98	26.20	25.77	25.92
495	NASDAQ	PARA	Wed, Dec 19, 2007	26.02	26.23	25.64	25.84
494	NASDAQ	PARA	Tue, Dec 18, 2007	26.28	26.28	25.86	26.07
493	NASDAQ	PARA	Mon, Dec 17, 2007	25.98	26.51	25.90	26.14
492	NASDAQ	PARA	Fri, Dec 14, 2007	26.41	26.49	26.10	26.15
491	NASDAQ	PARA	Thu, Dec 13, 2007	26.08	26.65	26.07	26.58
490	NASDAQ	PARA	Wed, Dec 12, 2007	27.16	27.16	25.81	26.26
489	NASDAQ	PARA	Tue, Dec 11, 2007	27.08	27.50	26.51	26.51
488	NASDAQ	PARA	Mon, Dec 10, 2007	27.17	27.29	26.91	27.09
487	NASDAQ	PARA	Fri, Dec 7, 2007	27.13	27.41	27.11	27.15
486	NASDAQ	PARA	Thu, Dec 6, 2007	27.21	27.21	26.85	27.13
485	NASDAQ	PARA	Wed, Dec 5, 2007	26.89	27.44	26.89	27.22
484	NASDAQ	PARA	Tue, Dec 4, 2007	26.88	27.07	26.45	26.70
483	NASDAQ	PARA	Mon, Dec 3, 2007	27.50	27.50	26.97	27.04
482	NASDAQ	PARA	Fri, Nov 30, 2007	27.64	27.64	27.20	27.43
481	NASDAQ	PARA	Thu, Nov 29, 2007	27.05	28.00	26.90	27.26
480	NASDAQ	PARA	Wed, Nov 28, 2007	26.76	27.29	26.30	27.14
479	NASDAQ	PARA	Tue, Nov 27, 2007	26.20	26.68	25.92	26.61
478	NASDAQ	PARA	Mon, Nov 26, 2007	26.53	26.62	26.08	26.12
477	NASDAQ	PARA	Fri, Nov 23, 2007	26.12	26.59	26.00	26.58
476	NASDAQ	PARA	Wed, Nov 21, 2007	25.88	26.24	25.57	25.90
475	NASDAQ	PARA	Tue, Nov 20, 2007	26.82	26.82	25.88	26.28
474	NASDAQ	PARA	Mon, Nov 19, 2007	27.06	27.06	26.41	26.57
473	NASDAQ	PARA	Fri, Nov 16, 2007	27.42	27.54	26.84	27.18
472	NASDAQ	PARA	Thu, Nov 15, 2007	27.01	27.59	27.01	27.22
471	NASDAQ	PARA	Wed, Nov 14, 2007	28.00	28.00	27.22	27.30
470	NASDAQ	PARA	Tue, Nov 13, 2007	27.11	27.91	26.94	27.89
469	NASDAQ	PARA	Mon, Nov 12, 2007	26.70	27.37	26.61	26.94
468	NASDAQ	PARA	Fri, Nov 9, 2007	26.85	27.22	26.56	26.74
467	NASDAQ	PARA	Thu, Nov 8, 2007	27.05	27.46	26.65	27.26
466	NASDAQ	PARA	Wed, Nov 7, 2007	27.51	27.60	27.00	27.03
465	NASDAQ	PARA	Tue, Nov 6, 2007	26.86	28.20	26.86	27.90
464	NASDAQ	PARA	Mon, Nov 5, 2007	27.35	28.05	27.35	27.60
463	NASDAQ	PARA	Fri, Nov 2, 2007	27.87	28.30	27.21	27.67
462	NASDAQ	PARA	Thu, Nov 1, 2007	28.22	28.51	27.94	28.26
461	NASDAQ	PARA	Wed, Oct 31, 2007	28.34	28.75	28.16	28.70
460	NASDAQ	PARA	Tue, Oct 30, 2007	28.70	28.75	28.36	28.38
459	NASDAQ	PARA	Mon, Oct 29, 2007	29.05	29.20	28.72	28.88
458	NASDAQ	PARA	Fri, Oct 26, 2007	29.20	29.20	28.81	29.00
457	NASDAQ	PARA	Thu, Oct 25, 2007	29.28	29.37	28.46	28.80
456	NASDAQ	PARA	Wed, Oct 24, 2007	29.26	29.49	28.77	29.18
455	NASDAQ	PARA	Tue, Oct 23, 2007	28.36	29.97	28.36	29.46
454	NASDAQ	PARA	Mon, Oct 22, 2007	28.42	29.12	28.32	29.10
453	NASDAQ	PARA	Fri, Oct 19, 2007	29.42	29.52	28.70	28.70
452	NASDAQ	PARA	Thu, Oct 18, 2007	29.50	29.59	29.32	29.41
451	NASDAQ	PARA	Wed, Oct 17, 2007	29.80	29.89	29.24	29.70
450	NASDAQ	PARA	Tue, Oct 16, 2007	29.27	29.66	29.05	29.36
449	NASDAQ	PARA	Mon, Oct 15, 2007	29.83	29.97	29.22	29.29
448	NASDAQ	PARA	Fri, Oct 12, 2007	30.12	30.37	29.75	29.89
447	NASDAQ	PARA	Thu, Oct 11, 2007	30.55	30.68	30.11	30.12
446	NASDAQ	PARA	Wed, Oct 10, 2007	30.59	31.46	30.39	30.53
445	NASDAQ	PARA	Tue, Oct 9, 2007	30.82	31.05	30.65	30.73
444	NASDAQ	PARA	Mon, Oct 8, 2007	30.35	30.92	30.26	30.85
443	NASDAQ	PARA	Fri, Oct 5, 2007	30.86	31.22	30.35	30.43
442	NASDAQ	PARA	Thu, Oct 4, 2007	30.23	30.90	30.14	30.83
441	NASDAQ	PARA	Wed, Oct 3, 2007	30.49	30.65	30.00	30.06
440	NASDAQ	PARA	Tue, Oct 2, 2007	30.78	31.08	30.52	30.81
439	NASDAQ	PARA	Mon, Oct 1, 2007	31.56	32.20	30.94	31.06
438	NASDAQ	PARA	Fri, Sep 28, 2007	30.93	31.55	30.81	31.50
437	NASDAQ	PARA	Thu, Sep 27, 2007	31.29	31.31	30.96	31.01
436	NASDAQ	PARA	Wed, Sep 26, 2007	31.06	31.40	30.92	31.11
435	NASDAQ	PARA	Tue, Sep 25, 2007	30.59	30.94	30.43	30.81
434	NASDAQ	PARA	Mon, Sep 24, 2007	31.50	31.56	30.78	30.86
433	NASDAQ	PARA	Fri, Sep 21, 2007	30.64	32.67	30.11	31.59
432	NASDAQ	PARA	Thu, Sep 20, 2007	32.52	32.59	31.34	31.39
431	NASDAQ	PARA	Wed, Sep 19, 2007	32.25	32.97	32.14	32.74
430	NASDAQ	PARA	Tue, Sep 18, 2007	30.89	32.18	30.80	32.14
429	NASDAQ	PARA	Mon, Sep 17, 2007	30.47	30.82	30.42	30.79
428	NASDAQ	PARA	Fri, Sep 14, 2007	30.58	30.77	30.44	30.65
427	NASDAQ	PARA	Thu, Sep 13, 2007	30.39	31.03	30.39	30.83
426	NASDAQ	PARA	Wed, Sep 12, 2007	30.66	30.82	30.25	30.25
425	NASDAQ	PARA	Tue, Sep 11, 2007	30.73	31.09	30.63	31.04
424	NASDAQ	PARA	Mon, Sep 10, 2007	31.03	31.15	30.65	30.73
423	NASDAQ	PARA	Fri, Sep 7, 2007	30.86	31.29	30.10	30.95
422	NASDAQ	PARA	Thu, Sep 6, 2007	30.77	31.41	30.05	31.36
421	NASDAQ	PARA	Wed, Sep 5, 2007	31.21	31.37	30.75	30.81
420	NASDAQ	PARA	Tue, Sep 4, 2007	31.72	32.00	31.27	31.58
419	NASDAQ	PARA	Fri, Aug 31, 2007	30.89	31.73	30.83	31.51
418	NASDAQ	PARA	Thu, Aug 30, 2007	30.76	31.14	30.58	30.75
417	NASDAQ	PARA	Wed, Aug 29, 2007	30.34	31.21	29.90	31.16
416	NASDAQ	PARA	Tue, Aug 28, 2007	31.01	31.25	30.07	30.11
415	NASDAQ	PARA	Mon, Aug 27, 2007	31.74	31.74	31.10	31.25
414	NASDAQ	PARA	Fri, Aug 24, 2007	31.35	31.94	31.17	31.79
413	NASDAQ	PARA	Thu, Aug 23, 2007	31.54	31.60	31.09	31.24
412	NASDAQ	PARA	Wed, Aug 22, 2007	31.23	32.19	30.94	31.39
411	NASDAQ	PARA	Tue, Aug 21, 2007	30.20	31.06	30.17	30.82
410	NASDAQ	PARA	Mon, Aug 20, 2007	31.04	31.04	30.09	30.45
409	NASDAQ	PARA	Fri, Aug 17, 2007	30.30	30.90	29.71	30.25
408	NASDAQ	PARA	Thu, Aug 16, 2007	29.15	29.75	28.76	29.31
407	NASDAQ	PARA	Wed, Aug 15, 2007	30.05	30.89	29.60	29.66
406	NASDAQ	PARA	Tue, Aug 14, 2007	31.23	31.30	29.78	29.81
405	NASDAQ	PARA	Mon, Aug 13, 2007	30.68	31.49	30.64	31.04
404	NASDAQ	PARA	Fri, Aug 10, 2007	31.44	31.44	29.83	30.62
403	NASDAQ	PARA	Thu, Aug 9, 2007	32.00	32.25	29.61	30.66
402	NASDAQ	PARA	Wed, Aug 8, 2007	32.05	32.17	31.15	31.96
401	NASDAQ	PARA	Tue, Aug 7, 2007	31.68	32.41	31.56	32.11
400	NASDAQ	PARA	Mon, Aug 6, 2007	31.01	32.45	31.01	32.05
399	NASDAQ	PARA	Fri, Aug 3, 2007	32.70	32.70	31.50	31.57
398	NASDAQ	PARA	Thu, Aug 2, 2007	31.97	32.73	31.91	32.53
397	NASDAQ	PARA	Wed, Aug 1, 2007	31.60	32.09	31.03	31.97
396	NASDAQ	PARA	Tue, Jul 31, 2007	32.90	33.35	31.42	31.72
395	NASDAQ	PARA	Mon, Jul 30, 2007	32.38	33.04	31.94	32.77
394	NASDAQ	PARA	Fri, Jul 27, 2007	32.73	33.04	31.97	32.70
393	NASDAQ	PARA	Thu, Jul 26, 2007	33.89	33.99	32.61	32.75
392	NASDAQ	PARA	Wed, Jul 25, 2007	34.68	34.73	33.88	34.09
391	NASDAQ	PARA	Tue, Jul 24, 2007	34.68	35.09	34.26	34.33
390	NASDAQ	PARA	Mon, Jul 23, 2007	34.98	35.50	34.80	35.00
389	NASDAQ	PARA	Fri, Jul 20, 2007	34.60	35.75	34.55	34.73
388	NASDAQ	PARA	Thu, Jul 19, 2007	34.98	35.16	34.76	34.92
387	NASDAQ	PARA	Wed, Jul 18, 2007	34.49	34.89	34.14	34.83
386	NASDAQ	PARA	Tue, Jul 17, 2007	34.91	35.00	34.21	34.43
385	NASDAQ	PARA	Mon, Jul 16, 2007	34.42	34.96	34.34	34.87
384	NASDAQ	PARA	Fri, Jul 13, 2007	33.73	34.75	33.73	34.55
383	NASDAQ	PARA	Thu, Jul 12, 2007	34.35	34.61	34.08	34.56
382	NASDAQ	PARA	Wed, Jul 11, 2007	33.99	34.37	33.56	34.08
381	NASDAQ	PARA	Tue, Jul 10, 2007	34.23	34.64	34.04	34.14
380	NASDAQ	PARA	Mon, Jul 9, 2007	34.62	34.66	34.27	34.29
379	NASDAQ	PARA	Fri, Jul 6, 2007	34.16	35.00	34.12	34.68
378	NASDAQ	PARA	Thu, Jul 5, 2007	34.06	34.49	33.91	34.12
377	NASDAQ	PARA	Tue, Jul 3, 2007	34.39	34.40	33.75	34.23
376	NASDAQ	PARA	Mon, Jul 2, 2007	33.67	34.38	33.57	34.23
375	NASDAQ	PARA	Fri, Jun 29, 2007	33.05	34.02	33.05	33.32
374	NASDAQ	PARA	Thu, Jun 28, 2007	32.92	33.50	32.92	33.23
373	NASDAQ	PARA	Wed, Jun 27, 2007	32.55	33.11	32.53	33.07
372	NASDAQ	PARA	Tue, Jun 26, 2007	32.65	32.98	32.60	32.75
371	NASDAQ	PARA	Mon, Jun 25, 2007	32.40	32.97	32.35	32.62
370	NASDAQ	PARA	Fri, Jun 22, 2007	32.76	32.76	32.39	32.43
369	NASDAQ	PARA	Thu, Jun 21, 2007	33.20	33.23	32.54	32.76
368	NASDAQ	PARA	Wed, Jun 20, 2007	33.60	33.70	33.17	33.20
367	NASDAQ	PARA	Tue, Jun 19, 2007	33.21	33.54	33.09	33.47
366	NASDAQ	PARA	Mon, Jun 18, 2007	33.43	33.95	33.19	33.39
365	NASDAQ	PARA	Fri, Jun 15, 2007	33.30	33.57	33.10	33.23
364	NASDAQ	PARA	Thu, Jun 14, 2007	33.10	33.15	32.88	33.11
363	NASDAQ	PARA	Wed, Jun 13, 2007	32.90	33.15	32.73	33.14
362	NASDAQ	PARA	Tue, Jun 12, 2007	32.80	33.19	32.43	32.83
361	NASDAQ	PARA	Mon, Jun 11, 2007	32.91	33.31	32.88	33.12
360	NASDAQ	PARA	Fri, Jun 8, 2007	32.40	33.06	32.30	33.01
359	NASDAQ	PARA	Thu, Jun 7, 2007	33.10	33.20	32.52	32.59
358	NASDAQ	PARA	Wed, Jun 6, 2007	33.40	33.89	32.64	33.01
357	NASDAQ	PARA	Tue, Jun 5, 2007	33.47	33.82	33.07	33.53
356	NASDAQ	PARA	Mon, Jun 4, 2007	33.48	33.69	33.33	33.66
355	NASDAQ	PARA	Fri, Jun 1, 2007	33.15	33.60	33.00	33.48
354	NASDAQ	PARA	Thu, May 31, 2007	33.28	33.40	32.92	33.26
353	NASDAQ	PARA	Wed, May 30, 2007	33.24	33.61	32.99	33.57
352	NASDAQ	PARA	Tue, May 29, 2007	33.15	33.40	32.93	33.29
351	NASDAQ	PARA	Fri, May 25, 2007	33.00	33.69	32.97	33.65
350	NASDAQ	PARA	Thu, May 24, 2007	33.33	33.45	32.99	33.04
349	NASDAQ	PARA	Wed, May 23, 2007	33.00	33.33	32.90	33.24
348	NASDAQ	PARA	Tue, May 22, 2007	32.77	33.04	32.51	32.82
347	NASDAQ	PARA	Mon, May 21, 2007	32.55	32.99	32.51	32.84
346	NASDAQ	PARA	Fri, May 18, 2007	32.06	32.59	32.01	32.55
345	NASDAQ	PARA	Thu, May 17, 2007	31.90	32.14	31.77	32.01
344	NASDAQ	PARA	Wed, May 16, 2007	31.80	32.21	31.80	32.04
343	NASDAQ	PARA	Tue, May 15, 2007	31.87	32.17	31.71	31.73
342	NASDAQ	PARA	Mon, May 14, 2007	31.79	32.17	31.72	31.87
341	NASDAQ	PARA	Fri, May 11, 2007	31.46	31.96	31.28	31.78
340	NASDAQ	PARA	Thu, May 10, 2007	31.80	31.87	31.27	31.47
339	NASDAQ	PARA	Wed, May 9, 2007	31.94	32.00	31.68	31.86
338	NASDAQ	PARA	Tue, May 8, 2007	31.79	32.02	31.68	31.88
337	NASDAQ	PARA	Mon, May 7, 2007	32.11	32.14	31.70	31.89
336	NASDAQ	PARA	Fri, May 4, 2007	32.06	32.30	31.84	32.00
335	NASDAQ	PARA	Thu, May 3, 2007	31.82	32.45	31.66	32.06
334	NASDAQ	PARA	Wed, May 2, 2007	31.97	32.24	31.75	31.81
333	NASDAQ	PARA	Tue, May 1, 2007	31.77	32.05	31.69	31.71
332	NASDAQ	PARA	Mon, Apr 30, 2007	32.01	32.02	31.65	31.77
331	NASDAQ	PARA	Fri, Apr 27, 2007	32.06	32.09	31.85	32.04
330	NASDAQ	PARA	Thu, Apr 26, 2007	31.22	32.15	31.22	32.05
329	NASDAQ	PARA	Wed, Apr 25, 2007	31.72	32.10	31.60	32.00
328	NASDAQ	PARA	Tue, Apr 24, 2007	31.65	31.70	31.37	31.55
327	NASDAQ	PARA	Mon, Apr 23, 2007	31.71	31.80	31.52	31.72
326	NASDAQ	PARA	Fri, Apr 20, 2007	32.33	32.33	31.56	31.71
325	NASDAQ	PARA	Thu, Apr 19, 2007	31.47	31.73	31.30	31.58
324	NASDAQ	PARA	Wed, Apr 18, 2007	32.00	32.00	31.30	31.70
323	NASDAQ	PARA	Tue, Apr 17, 2007	31.64	31.69	31.48	31.59
322	NASDAQ	PARA	Mon, Apr 16, 2007	31.50	31.75	31.46	31.70
321	NASDAQ	PARA	Fri, Apr 13, 2007	31.84	31.84	31.35	31.45
320	NASDAQ	PARA	Thu, Apr 12, 2007	31.79	31.79	30.92	31.41
319	NASDAQ	PARA	Wed, Apr 11, 2007	31.31	31.39	30.96	30.99
318	NASDAQ	PARA	Tue, Apr 10, 2007	31.15	31.40	31.15	31.40
317	NASDAQ	PARA	Mon, Apr 9, 2007	31.20	31.25	31.01	31.20
316	NASDAQ	PARA	Thu, Apr 5, 2007	31.14	31.22	30.46	31.02
315	NASDAQ	PARA	Wed, Apr 4, 2007	31.19	31.49	31.10	31.24
314	NASDAQ	PARA	Tue, Apr 3, 2007	31.06	31.23	30.96	31.10
313	NASDAQ	PARA	Mon, Apr 2, 2007	30.79	30.80	30.55	30.78
312	NASDAQ	PARA	Fri, Mar 30, 2007	30.45	30.75	30.37	30.59
311	NASDAQ	PARA	Thu, Mar 29, 2007	30.40	30.67	30.38	30.50
310	NASDAQ	PARA	Wed, Mar 28, 2007	30.58	30.58	30.16	30.37
309	NASDAQ	PARA	Tue, Mar 27, 2007	30.57	30.77	30.43	30.58
308	NASDAQ	PARA	Mon, Mar 26, 2007	30.46	30.70	30.23	30.56
307	NASDAQ	PARA	Fri, Mar 23, 2007	30.65	30.73	30.38	30.46
306	NASDAQ	PARA	Thu, Mar 22, 2007	29.84	30.87	29.84	30.75
305	NASDAQ	PARA	Wed, Mar 21, 2007	30.40	30.79	30.19	30.67
304	NASDAQ	PARA	Tue, Mar 20, 2007	30.67	30.73	30.46	30.49
303	NASDAQ	PARA	Mon, Mar 19, 2007	30.45	30.66	30.28	30.65
302	NASDAQ	PARA	Fri, Mar 16, 2007	30.04	30.21	29.86	30.21
301	NASDAQ	PARA	Thu, Mar 15, 2007	30.40	30.47	30.01	30.04
300	NASDAQ	PARA	Wed, Mar 14, 2007	30.70	30.92	30.23	30.50
299	NASDAQ	PARA	Tue, Mar 13, 2007	31.16	31.21	30.53	30.56
298	NASDAQ	PARA	Mon, Mar 12, 2007	30.85	31.33	30.70	31.29
297	NASDAQ	PARA	Fri, Mar 9, 2007	30.61	30.88	30.49	30.67
296	NASDAQ	PARA	Thu, Mar 8, 2007	30.83	30.95	30.45	30.48
295	NASDAQ	PARA	Wed, Mar 7, 2007	30.80	31.08	30.49	30.58
294	NASDAQ	PARA	Tue, Mar 6, 2007	29.71	31.05	29.71	30.94
293	NASDAQ	PARA	Mon, Mar 5, 2007	29.32	29.73	29.01	29.62
292	NASDAQ	PARA	Fri, Mar 2, 2007	29.90	30.00	29.50	29.54
291	NASDAQ	PARA	Thu, Mar 1, 2007	30.35	30.35	29.58	29.97
290	NASDAQ	PARA	Wed, Feb 28, 2007	30.60	30.89	30.24	30.37
289	NASDAQ	PARA	Tue, Feb 27, 2007	31.70	31.80	28.45	30.24
288	NASDAQ	PARA	Mon, Feb 26, 2007	31.32	31.56	31.29	31.40
287	NASDAQ	PARA	Fri, Feb 23, 2007	31.52	31.53	31.12	31.32
286	NASDAQ	PARA	Thu, Feb 22, 2007	31.75	31.81	31.35	31.55
285	NASDAQ	PARA	Wed, Feb 21, 2007	31.90	32.00	31.66	31.70
284	NASDAQ	PARA	Tue, Feb 20, 2007	31.87	32.01	31.60	31.95
283	NASDAQ	PARA	Fri, Feb 16, 2007	31.75	31.93	31.61	31.81
282	NASDAQ	PARA	Thu, Feb 15, 2007	32.05	32.15	31.74	31.88
281	NASDAQ	PARA	Wed, Feb 14, 2007	31.98	32.27	31.95	31.99
280	NASDAQ	PARA	Tue, Feb 13, 2007	31.45	31.93	31.31	31.88
279	NASDAQ	PARA	Mon, Feb 12, 2007	31.90	32.00	31.28	31.31
278	NASDAQ	PARA	Fri, Feb 9, 2007	32.04	32.22	31.53	31.68
277	NASDAQ	PARA	Thu, Feb 8, 2007	31.79	32.11	31.77	32.09
276	NASDAQ	PARA	Wed, Feb 7, 2007	31.59	31.83	31.50	31.79
275	NASDAQ	PARA	Tue, Feb 6, 2007	31.75	31.76	31.41	31.59
274	NASDAQ	PARA	Mon, Feb 5, 2007	31.30	31.61	31.09	31.56
273	NASDAQ	PARA	Fri, Feb 2, 2007	31.44	31.60	31.28	31.35
272	NASDAQ	PARA	Thu, Feb 1, 2007	31.65	31.65	31.09	31.44
271	NASDAQ	PARA	Wed, Jan 31, 2007	31.05	31.35	30.92	31.17
270	NASDAQ	PARA	Tue, Jan 30, 2007	30.75	31.05	30.60	31.02
269	NASDAQ	PARA	Mon, Jan 29, 2007	30.80	31.01	30.62	30.80
268	NASDAQ	PARA	Fri, Jan 26, 2007	31.00	31.12	30.50	30.62
267	NASDAQ	PARA	Thu, Jan 25, 2007	31.20	31.36	30.68	30.72
266	NASDAQ	PARA	Wed, Jan 24, 2007	31.49	31.55	31.25	31.34
265	NASDAQ	PARA	Tue, Jan 23, 2007	31.40	31.68	31.29	31.60
264	NASDAQ	PARA	Mon, Jan 22, 2007	31.51	31.64	31.23	31.34
263	NASDAQ	PARA	Fri, Jan 19, 2007	31.47	31.53	31.20	31.51
262	NASDAQ	PARA	Thu, Jan 18, 2007	31.66	31.91	31.42	31.47
261	NASDAQ	PARA	Wed, Jan 17, 2007	31.45	31.62	31.34	31.41
260	NASDAQ	PARA	Tue, Jan 16, 2007	31.71	31.75	31.21	31.48
259	NASDAQ	PARA	Fri, Jan 12, 2007	31.24	31.68	31.22	31.62
258	NASDAQ	PARA	Thu, Jan 11, 2007	31.16	31.40	31.09	31.20
257	NASDAQ	PARA	Wed, Jan 10, 2007	30.75	31.20	30.71	31.16
256	NASDAQ	PARA	Tue, Jan 9, 2007	31.20	31.33	30.74	30.89
255	NASDAQ	PARA	Mon, Jan 8, 2007	30.83	31.05	30.57	31.05
254	NASDAQ	PARA	Fri, Jan 5, 2007	31.37	31.40	30.77	30.89
253	NASDAQ	PARA	Thu, Jan 4, 2007	31.40	31.63	30.83	31.33
252	NASDAQ	PARA	Wed, Jan 3, 2007	31.15	31.97	31.10	31.60
251	NASDAQ	PARA	Fri, Dec 29, 2006	31.45	31.64	31.07	31.18
250	NASDAQ	PARA	Thu, Dec 28, 2006	31.50	31.71	31.48	31.50
249	NASDAQ	PARA	Wed, Dec 27, 2006	31.66	31.95	31.49	31.54
248	NASDAQ	PARA	Tue, Dec 26, 2006	31.15	31.63	31.15	31.41
247	NASDAQ	PARA	Fri, Dec 22, 2006	31.55	31.60	31.18	31.19
246	NASDAQ	PARA	Thu, Dec 21, 2006	31.70	31.83	31.47	31.67
245	NASDAQ	PARA	Wed, Dec 20, 2006	31.73	32.00	31.59	31.74
244	NASDAQ	PARA	Tue, Dec 19, 2006	31.70	31.88	31.62	31.71
243	NASDAQ	PARA	Mon, Dec 18, 2006	31.99	32.04	31.77	31.99
242	NASDAQ	PARA	Fri, Dec 15, 2006	31.77	32.01	31.25	31.99
241	NASDAQ	PARA	Thu, Dec 14, 2006	31.44	31.79	31.29	31.60
240	NASDAQ	PARA	Wed, Dec 13, 2006	31.50	31.55	31.07	31.39
239	NASDAQ	PARA	Tue, Dec 12, 2006	31.33	31.45	30.95	31.30
238	NASDAQ	PARA	Mon, Dec 11, 2006	30.98	31.33	30.94	31.32
237	NASDAQ	PARA	Fri, Dec 8, 2006	30.85	31.01	30.64	30.93
236	NASDAQ	PARA	Thu, Dec 7, 2006	30.84	31.00	30.70	30.94
235	NASDAQ	PARA	Wed, Dec 6, 2006	30.98	31.05	30.56	30.72
234	NASDAQ	PARA	Tue, Dec 5, 2006	30.20	31.00	30.15	30.95
233	NASDAQ	PARA	Mon, Dec 4, 2006	30.00	30.53	29.98	30.20
232	NASDAQ	PARA	Fri, Dec 1, 2006	29.85	30.04	29.45	29.75
231	NASDAQ	PARA	Thu, Nov 30, 2006	30.03	30.10	29.73	29.75
230	NASDAQ	PARA	Wed, Nov 29, 2006	30.05	30.25	29.96	30.03
229	NASDAQ	PARA	Tue, Nov 28, 2006	29.80	30.25	29.66	30.05
228	NASDAQ	PARA	Mon, Nov 27, 2006	30.25	30.32	29.99	30.01
227	NASDAQ	PARA	Fri, Nov 24, 2006	30.50	30.52	30.29	30.29
226	NASDAQ	PARA	Wed, Nov 22, 2006	29.75	30.97	29.75	30.56
225	NASDAQ	PARA	Tue, Nov 21, 2006	29.60	29.70	29.42	29.63
224	NASDAQ	PARA	Mon, Nov 20, 2006	29.14	30.05	29.14	29.78
223	NASDAQ	PARA	Fri, Nov 17, 2006	29.65	29.94	29.55	29.80
222	NASDAQ	PARA	Thu, Nov 16, 2006	29.85	30.03	29.60	29.78
221	NASDAQ	PARA	Wed, Nov 15, 2006	29.78	29.86	29.56	29.64
220	NASDAQ	PARA	Tue, Nov 14, 2006	30.02	30.11	29.50	29.58
219	NASDAQ	PARA	Mon, Nov 13, 2006	29.80	30.05	29.67	30.01
218	NASDAQ	PARA	Fri, Nov 10, 2006	29.79	30.07	29.62	29.87
217	NASDAQ	PARA	Thu, Nov 9, 2006	29.70	29.88	29.43	29.79
216	NASDAQ	PARA	Wed, Nov 8, 2006	29.40	29.72	29.30	29.60
215	NASDAQ	PARA	Tue, Nov 7, 2006	29.09	29.45	28.82	29.40
214	NASDAQ	PARA	Mon, Nov 6, 2006	28.76	29.24	28.51	29.15
213	NASDAQ	PARA	Fri, Nov 3, 2006	28.74	28.90	28.39	28.51
212	NASDAQ	PARA	Thu, Nov 2, 2006	28.58	28.96	28.48	28.73
211	NASDAQ	PARA	Wed, Nov 1, 2006	29.00	29.05	28.58	28.81
210	NASDAQ	PARA	Tue, Oct 31, 2006	29.05	29.18	28.80	28.94
209	NASDAQ	PARA	Mon, Oct 30, 2006	29.00	29.10	28.81	29.00
208	NASDAQ	PARA	Fri, Oct 27, 2006	29.00	29.14	28.73	28.97
207	NASDAQ	PARA	Thu, Oct 26, 2006	28.82	29.30	28.71	29.10
206	NASDAQ	PARA	Wed, Oct 25, 2006	28.40	28.84	28.33	28.61
205	NASDAQ	PARA	Tue, Oct 24, 2006	28.08	28.35	28.00	28.34
204	NASDAQ	PARA	Mon, Oct 23, 2006	27.95	28.36	27.85	28.16
203	NASDAQ	PARA	Fri, Oct 20, 2006	28.29	28.36	27.84	27.93
202	NASDAQ	PARA	Thu, Oct 19, 2006	28.00	28.24	27.97	28.19
201	NASDAQ	PARA	Wed, Oct 18, 2006	28.23	28.41	28.07	28.19
200	NASDAQ	PARA	Tue, Oct 17, 2006	27.33	28.29	27.33	28.11
199	NASDAQ	PARA	Mon, Oct 16, 2006	28.00	28.38	27.67	28.12
198	NASDAQ	PARA	Fri, Oct 13, 2006	28.50	28.60	28.12	28.15
197	NASDAQ	PARA	Thu, Oct 12, 2006	28.69	28.69	28.26	28.32
196	NASDAQ	PARA	Wed, Oct 11, 2006	28.40	28.88	28.40	28.61
195	NASDAQ	PARA	Tue, Oct 10, 2006	28.56	28.56	28.23	28.37
194	NASDAQ	PARA	Mon, Oct 9, 2006	28.35	28.58	28.14	28.56
193	NASDAQ	PARA	Fri, Oct 6, 2006	28.64	28.74	28.27	28.47
192	NASDAQ	PARA	Thu, Oct 5, 2006	28.25	28.69	28.22	28.65
191	NASDAQ	PARA	Wed, Oct 4, 2006	28.49	28.63	28.15	28.47
190	NASDAQ	PARA	Tue, Oct 3, 2006	28.34	28.72	28.29	28.42
189	NASDAQ	PARA	Mon, Oct 2, 2006	28.42	28.54	28.33	28.33
188	NASDAQ	PARA	Fri, Sep 29, 2006	28.10	28.50	28.10	28.17
187	NASDAQ	PARA	Thu, Sep 28, 2006	28.45	28.57	28.19	28.21
186	NASDAQ	PARA	Wed, Sep 27, 2006	28.77	28.80	28.38	28.45
185	NASDAQ	PARA	Tue, Sep 26, 2006	28.70	28.78	28.18	28.76
184	NASDAQ	PARA	Mon, Sep 25, 2006	28.35	28.76	28.09	28.65
183	NASDAQ	PARA	Fri, Sep 22, 2006	28.28	28.42	28.11	28.23
182	NASDAQ	PARA	Thu, Sep 21, 2006	28.56	28.82	28.06	28.25
181	NASDAQ	PARA	Wed, Sep 20, 2006	28.85	28.95	28.47	28.56
180	NASDAQ	PARA	Tue, Sep 19, 2006	28.88	29.07	28.48	28.64
179	NASDAQ	PARA	Mon, Sep 18, 2006	28.65	28.70	28.48	28.67
178	NASDAQ	PARA	Fri, Sep 15, 2006	28.65	28.95	28.37	28.58
177	NASDAQ	PARA	Thu, Sep 14, 2006	28.78	28.90	28.40	28.54
176	NASDAQ	PARA	Wed, Sep 13, 2006	29.20	29.36	28.14	28.77
175	NASDAQ	PARA	Tue, Sep 12, 2006	29.27	29.78	29.12	29.35
174	NASDAQ	PARA	Mon, Sep 11, 2006	28.47	29.30	28.35	29.26
173	NASDAQ	PARA	Fri, Sep 8, 2006	28.02	28.49	28.00	28.46
172	NASDAQ	PARA	Thu, Sep 7, 2006	28.40	28.61	28.08	28.13
171	NASDAQ	PARA	Wed, Sep 6, 2006	28.55	28.63	28.13	28.30
170	NASDAQ	PARA	Tue, Sep 5, 2006	29.00	29.00	28.54	28.60
169	NASDAQ	PARA	Fri, Sep 1, 2006	28.82	28.99	28.72	28.86
168	NASDAQ	PARA	Thu, Aug 31, 2006	28.81	28.87	28.55	28.55
167	NASDAQ	PARA	Wed, Aug 30, 2006	28.92	28.97	28.50	28.81
166	NASDAQ	PARA	Tue, Aug 29, 2006	28.78	29.00	28.59	28.93
165	NASDAQ	PARA	Mon, Aug 28, 2006	28.75	29.19	28.59	28.94
164	NASDAQ	PARA	Fri, Aug 25, 2006	28.15	28.60	28.03	28.46
163	NASDAQ	PARA	Thu, Aug 24, 2006	28.34	28.50	28.21	28.28
162	NASDAQ	PARA	Wed, Aug 23, 2006	28.18	28.45	27.91	28.34
161	NASDAQ	PARA	Tue, Aug 22, 2006	27.72	28.19	27.60	28.18
160	NASDAQ	PARA	Mon, Aug 21, 2006	27.49	27.74	27.47	27.71
159	NASDAQ	PARA	Fri, Aug 18, 2006	27.46	27.61	27.26	27.52
158	NASDAQ	PARA	Thu, Aug 17, 2006	27.45	27.73	27.30	27.45
157	NASDAQ	PARA	Wed, Aug 16, 2006	27.75	27.83	27.43	27.56
156	NASDAQ	PARA	Tue, Aug 15, 2006	27.47	27.68	27.29	27.64
155	NASDAQ	PARA	Mon, Aug 14, 2006	26.40	27.35	26.34	27.26
154	NASDAQ	PARA	Fri, Aug 11, 2006	26.50	26.58	26.17	26.37
153	NASDAQ	PARA	Thu, Aug 10, 2006	26.18	26.56	26.18	26.50
152	NASDAQ	PARA	Wed, Aug 9, 2006	26.35	26.41	26.19	26.25
151	NASDAQ	PARA	Tue, Aug 8, 2006	26.30	26.42	26.12	26.25
150	NASDAQ	PARA	Mon, Aug 7, 2006	25.98	26.33	25.96	26.15
149	NASDAQ	PARA	Fri, Aug 4, 2006	26.36	26.70	25.80	25.80
148	NASDAQ	PARA	Thu, Aug 3, 2006	26.75	26.76	25.53	26.36
147	NASDAQ	PARA	Wed, Aug 2, 2006	26.83	27.31	26.80	27.15
146	NASDAQ	PARA	Tue, Aug 1, 2006	27.25	27.27	26.70	26.83
145	NASDAQ	PARA	Mon, Jul 31, 2006	27.25	27.44	27.01	27.43
144	NASDAQ	PARA	Fri, Jul 28, 2006	26.87	27.27	26.70	27.25
143	NASDAQ	PARA	Thu, Jul 27, 2006	26.75	26.95	26.67	26.83
142	NASDAQ	PARA	Wed, Jul 26, 2006	26.81	26.92	26.62	26.65
141	NASDAQ	PARA	Tue, Jul 25, 2006	26.55	27.00	26.52	26.87
140	NASDAQ	PARA	Mon, Jul 24, 2006	26.40	26.63	26.18	26.52
139	NASDAQ	PARA	Fri, Jul 21, 2006	26.38	26.52	26.11	26.23
138	NASDAQ	PARA	Thu, Jul 20, 2006	26.45	26.58	26.34	26.38
137	NASDAQ	PARA	Wed, Jul 19, 2006	26.60	26.90	26.41	26.55
136	NASDAQ	PARA	Tue, Jul 18, 2006	26.63	26.83	26.40	26.50
135	NASDAQ	PARA	Mon, Jul 17, 2006	26.50	26.73	26.35	26.63
134	NASDAQ	PARA	Fri, Jul 14, 2006	26.85	26.86	26.37	26.52
133	NASDAQ	PARA	Thu, Jul 13, 2006	27.54	27.60	26.82	26.95
132	NASDAQ	PARA	Wed, Jul 12, 2006	27.48	27.64	26.73	27.54
131	NASDAQ	PARA	Tue, Jul 11, 2006	27.38	27.52	27.30	27.43
130	NASDAQ	PARA	Mon, Jul 10, 2006	27.47	27.63	27.20	27.37
129	NASDAQ	PARA	Fri, Jul 7, 2006	26.90	27.41	26.80	27.39
128	NASDAQ	PARA	Thu, Jul 6, 2006	27.00	27.03	26.75	26.87
127	NASDAQ	PARA	Wed, Jul 5, 2006	27.05	27.06	26.61	26.74
126	NASDAQ	PARA	Mon, Jul 3, 2006	27.15	27.20	27.00	27.11
125	NASDAQ	PARA	Fri, Jun 30, 2006	27.01	27.24	27.01	27.05
124	NASDAQ	PARA	Thu, Jun 29, 2006	26.95	26.99	26.73	26.92
123	NASDAQ	PARA	Wed, Jun 28, 2006	26.72	26.72	26.34	26.63
122	NASDAQ	PARA	Tue, Jun 27, 2006	26.60	26.73	26.27	26.52
121	NASDAQ	PARA	Mon, Jun 26, 2006	26.48	26.60	26.34	26.50
120	NASDAQ	PARA	Fri, Jun 23, 2006	25.85	26.61	25.82	26.50
119	NASDAQ	PARA	Thu, Jun 22, 2006	26.09	26.15	25.83	25.95
118	NASDAQ	PARA	Wed, Jun 21, 2006	25.77	26.10	25.72	26.04
117	NASDAQ	PARA	Tue, Jun 20, 2006	26.04	26.16	25.79	25.79
116	NASDAQ	PARA	Mon, Jun 19, 2006	26.05	26.11	25.92	25.96
115	NASDAQ	PARA	Fri, Jun 16, 2006	26.17	26.26	25.63	25.99
114	NASDAQ	PARA	Thu, Jun 15, 2006	25.82	26.28	25.58	26.27
113	NASDAQ	PARA	Wed, Jun 14, 2006	26.05	26.26	25.74	25.83
112	NASDAQ	PARA	Tue, Jun 13, 2006	25.80	26.08	25.73	25.79
111	NASDAQ	PARA	Mon, Jun 12, 2006	26.25	26.40	25.74	25.75
110	NASDAQ	PARA	Fri, Jun 9, 2006	26.35	26.50	25.64	25.75
109	NASDAQ	PARA	Thu, Jun 8, 2006	26.76	26.97	26.49	26.55
108	NASDAQ	PARA	Wed, Jun 7, 2006	26.45	26.80	26.26	26.68
107	NASDAQ	PARA	Tue, Jun 6, 2006	26.56	26.88	26.01	26.28
106	NASDAQ	PARA	Mon, Jun 5, 2006	26.43	26.85	26.23	26.56
105	NASDAQ	PARA	Fri, Jun 2, 2006	26.88	26.88	26.30	26.43
104	NASDAQ	PARA	Thu, Jun 1, 2006	25.73	26.67	25.70	26.64
103	NASDAQ	PARA	Wed, May 31, 2006	25.51	25.93	25.47	25.91
102	NASDAQ	PARA	Tue, May 30, 2006	26.00	26.09	25.50	25.51
101	NASDAQ	PARA	Fri, May 26, 2006	26.38	26.50	26.04	26.20
100	NASDAQ	PARA	Thu, May 25, 2006	25.60	26.33	25.50	26.30
99	NASDAQ	PARA	Wed, May 24, 2006	25.00	25.60	24.92	25.40
98	NASDAQ	PARA	Tue, May 23, 2006	25.20	25.20	24.82	24.85
97	NASDAQ	PARA	Mon, May 22, 2006	25.29	25.55	25.10	25.26
96	NASDAQ	PARA	Fri, May 19, 2006	25.50	25.50	24.99	25.21
95	NASDAQ	PARA	Thu, May 18, 2006	25.01	25.86	25.01	25.35
94	NASDAQ	PARA	Wed, May 17, 2006	26.25	26.51	25.77	25.80
93	NASDAQ	PARA	Tue, May 16, 2006	25.79	26.43	25.77	26.33
92	NASDAQ	PARA	Mon, May 15, 2006	25.55	25.80	25.25	25.66
91	NASDAQ	PARA	Fri, May 12, 2006	25.55	26.05	25.43	25.66
90	NASDAQ	PARA	Thu, May 11, 2006	26.30	26.35	25.89	25.92
89	NASDAQ	PARA	Wed, May 10, 2006	26.77	26.77	26.25	26.30
88	NASDAQ	PARA	Tue, May 9, 2006	26.72	26.80	26.61	26.67
87	NASDAQ	PARA	Mon, May 8, 2006	26.50	26.81	26.46	26.60
86	NASDAQ	PARA	Fri, May 5, 2006	26.08	26.44	26.05	26.38
85	NASDAQ	PARA	Thu, May 4, 2006	25.75	26.15	25.70	26.04
84	NASDAQ	PARA	Wed, May 3, 2006	25.56	25.80	25.53	25.75
83	NASDAQ	PARA	Tue, May 2, 2006	25.85	25.90	25.50	25.55
82	NASDAQ	PARA	Mon, May 1, 2006	25.50	26.01	25.47	25.78
81	NASDAQ	PARA	Fri, Apr 28, 2006	25.50	25.57	25.34	25.47
80	NASDAQ	PARA	Thu, Apr 27, 2006	25.18	25.60	25.13	25.50
79	NASDAQ	PARA	Wed, Apr 26, 2006	25.40	25.58	25.03	25.15
78	NASDAQ	PARA	Tue, Apr 25, 2006	24.90	25.37	24.65	25.37
77	NASDAQ	PARA	Mon, Apr 24, 2006	24.72	24.93	24.70	24.81
76	NASDAQ	PARA	Fri, Apr 21, 2006	24.70	24.84	24.50	24.81
75	NASDAQ	PARA	Thu, Apr 20, 2006	24.58	24.71	24.43	24.53
74	NASDAQ	PARA	Wed, Apr 19, 2006	24.78	24.82	24.38	24.56
73	NASDAQ	PARA	Tue, Apr 18, 2006	24.80	24.91	24.17	24.80
72	NASDAQ	PARA	Mon, Apr 17, 2006	24.95	24.95	24.51	24.71
71	NASDAQ	PARA	Thu, Apr 13, 2006	24.44	24.90	24.43	24.85
70	NASDAQ	PARA	Wed, Apr 12, 2006	24.65	24.80	24.53	24.53
69	NASDAQ	PARA	Tue, Apr 11, 2006	25.00	25.00	24.43	24.60
68	NASDAQ	PARA	Mon, Apr 10, 2006	25.10	25.16	24.87	24.89
67	NASDAQ	PARA	Fri, Apr 7, 2006	25.45	25.46	24.99	25.14
66	NASDAQ	PARA	Thu, Apr 6, 2006	24.80	25.50	24.76	25.47
65	NASDAQ	PARA	Wed, Apr 5, 2006	24.87	25.00	24.67	24.90
64	NASDAQ	PARA	Tue, Apr 4, 2006	24.60	24.80	24.49	24.77
63	NASDAQ	PARA	Mon, Apr 3, 2006	24.10	24.74	24.05	24.70
62	NASDAQ	PARA	Fri, Mar 31, 2006	24.23	24.38	23.97	23.98
61	NASDAQ	PARA	Thu, Mar 30, 2006	24.55	24.69	24.20	24.24
60	NASDAQ	PARA	Wed, Mar 29, 2006	24.40	24.54	24.23	24.44
59	NASDAQ	PARA	Tue, Mar 28, 2006	24.70	24.77	24.22	24.42
58	NASDAQ	PARA	Mon, Mar 27, 2006	24.85	25.04	24.55	24.78
57	NASDAQ	PARA	Fri, Mar 24, 2006	24.75	25.06	24.73	25.03
56	NASDAQ	PARA	Thu, Mar 23, 2006	25.00	25.00	24.85	24.89
55	NASDAQ	PARA	Wed, Mar 22, 2006	24.82	25.09	24.75	25.08
54	NASDAQ	PARA	Tue, Mar 21, 2006	24.56	24.80	24.55	24.78
53	NASDAQ	PARA	Mon, Mar 20, 2006	24.48	24.60	24.26	24.40
52	NASDAQ	PARA	Fri, Mar 17, 2006	24.35	24.75	24.16	24.62
51	NASDAQ	PARA	Thu, Mar 16, 2006	24.50	24.50	24.15	24.22
50	NASDAQ	PARA	Wed, Mar 15, 2006	24.05	24.45	23.89	24.34
49	NASDAQ	PARA	Tue, Mar 14, 2006	24.02	24.12	23.95	23.96
48	NASDAQ	PARA	Mon, Mar 13, 2006	24.05	24.27	24.01	24.02
47	NASDAQ	PARA	Fri, Mar 10, 2006	24.14	24.23	23.88	23.95
46	NASDAQ	PARA	Thu, Mar 9, 2006	24.10	24.20	23.92	23.96
45	NASDAQ	PARA	Wed, Mar 8, 2006	24.36	24.42	24.02	24.14
44	NASDAQ	PARA	Tue, Mar 7, 2006	23.99	24.44	23.98	24.36
43	NASDAQ	PARA	Mon, Mar 6, 2006	24.00	24.45	23.90	23.98
42	NASDAQ	PARA	Fri, Mar 3, 2006	24.06	24.31	23.85	23.98
41	NASDAQ	PARA	Thu, Mar 2, 2006	24.24	24.29	23.91	24.06
40	NASDAQ	PARA	Wed, Mar 1, 2006	24.50	24.74	24.21	24.65
39	NASDAQ	PARA	Tue, Feb 28, 2006	24.66	24.75	24.38	24.46
38	NASDAQ	PARA	Mon, Feb 27, 2006	24.53	25.05	24.53	24.83
37	NASDAQ	PARA	Fri, Feb 24, 2006	25.04	25.27	24.53	24.53
36	NASDAQ	PARA	Thu, Feb 23, 2006	25.23	25.55	24.86	25.20
35	NASDAQ	PARA	Wed, Feb 22, 2006	25.45	25.52	25.17	25.23
34	NASDAQ	PARA	Tue, Feb 21, 2006	26.00	26.02	25.16	25.30
33	NASDAQ	PARA	Fri, Feb 17, 2006	25.05	25.95	25.03	25.85
32	NASDAQ	PARA	Thu, Feb 16, 2006	25.55	25.58	25.10	25.15
31	NASDAQ	PARA	Wed, Feb 15, 2006	25.72	25.81	25.55	25.61
30	NASDAQ	PARA	Tue, Feb 14, 2006	25.45	25.83	25.28	25.60
29	NASDAQ	PARA	Mon, Feb 13, 2006	25.25	25.63	25.15	25.54
28	NASDAQ	PARA	Fri, Feb 10, 2006	25.58	25.65	25.29	25.46
27	NASDAQ	PARA	Thu, Feb 9, 2006	25.80	26.00	25.54	25.63
26	NASDAQ	PARA	Wed, Feb 8, 2006	25.53	26.07	25.53	26.02
25	NASDAQ	PARA	Tue, Feb 7, 2006	25.95	26.14	25.53	25.53
24	NASDAQ	PARA	Mon, Feb 6, 2006	25.66	26.08	25.64	25.84
23	NASDAQ	PARA	Fri, Feb 3, 2006	25.60	26.02	25.38	25.66
22	NASDAQ	PARA	Thu, Feb 2, 2006	26.12	26.30	25.47	25.65
21	NASDAQ	PARA	Wed, Feb 1, 2006	26.01	26.56	25.96	26.14
20	NASDAQ	PARA	Tue, Jan 31, 2006	27.17	27.17	26.03	26.13
19	NASDAQ	PARA	Mon, Jan 30, 2006	26.85	27.45	26.70	27.27
18	NASDAQ	PARA	Fri, Jan 27, 2006	26.75	27.35	26.43	26.80
17	NASDAQ	PARA	Thu, Jan 26, 2006	26.55	27.11	26.48	26.81
16	NASDAQ	PARA	Wed, Jan 25, 2006	27.00	27.00	26.09	26.40
15	NASDAQ	PARA	Tue, Jan 24, 2006	26.00	27.00	25.80	26.90
14	NASDAQ	PARA	Mon, Jan 23, 2006	25.30	25.90	25.05	25.82
13	NASDAQ	PARA	Fri, Jan 20, 2006	25.35	25.72	24.92	24.98
12	NASDAQ	PARA	Thu, Jan 19, 2006	25.64	25.71	25.34	25.57
11	NASDAQ	PARA	Wed, Jan 18, 2006	25.00	25.67	24.83	25.67
10	NASDAQ	PARA	Tue, Jan 17, 2006	25.15	25.66	25.01	25.06
9	NASDAQ	PARA	Fri, Jan 13, 2006	25.95	26.00	25.48	25.48
8	NASDAQ	PARA	Thu, Jan 12, 2006	25.86	26.15	25.49	25.99
7	NASDAQ	PARA	Wed, Jan 11, 2006	26.66	26.75	26.05	26.18
6	NASDAQ	PARA	Tue, Jan 10, 2006	27.10	27.17	26.43	26.56
5	NASDAQ	PARA	Mon, Jan 9, 2006	27.00	27.21	26.85	27.03
4	NASDAQ	PARA	Fri, Jan 6, 2006	26.50	27.30	26.46	27.23
3	NASDAQ	PARA	Thu, Jan 5, 2006	26.00	26.44	25.83	26.36
2	NASDAQ	PARA	Wed, Jan 4, 2006	26.27	26.27	25.84	26.00
1	NASDAQ	PARA	Tue, Jan 3, 2006	25.60	27.40	25.60	26.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Paramount Global NASDAQ:PARA 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