Prime Medicine Inc NASDAQ:PRME Historical Prices

Below are the 3210 trading days of historical prices for PRME.

#	Exchange	Symbol	Date	Open	High	Low	Close
3210	NASDAQ	PRME	Tue, Mar 5, 2024	8.65	8.88	7.89	8.07
3209	NASDAQ	PRME	Mon, Mar 4, 2024	8.91	8.91	8.25	8.77
3208	NASDAQ	PRME	Fri, Mar 1, 2024	8.71	9.06	8.71	8.74
3207	NASDAQ	PRME	Thu, Feb 29, 2024	9.52	9.62	8.60	8.63
3206	NASDAQ	PRME	Wed, Feb 28, 2024	9.21	9.45	9.07	9.18
3205	NASDAQ	PRME	Tue, Feb 27, 2024	8.95	9.77	8.82	9.39
3204	NASDAQ	PRME	Mon, Feb 26, 2024	8.31	8.86	8.17	8.66
3203	NASDAQ	PRME	Fri, Feb 23, 2024	8.56	8.73	7.92	8.32
3202	NASDAQ	PRME	Thu, Feb 22, 2024	8.48	8.86	8.03	8.45
3201	NASDAQ	PRME	Wed, Feb 21, 2024	8.59	8.63	8.08	8.49
3200	NASDAQ	PRME	Tue, Feb 20, 2024	8.41	8.65	7.74	8.03
3199	NASDAQ	PRME	Fri, Feb 16, 2024	7.62	8.56	7.50	8.46
3198	NASDAQ	PRME	Thu, Feb 15, 2024	6.53	7.95	6.34	7.80
3197	NASDAQ	PRME	Wed, Feb 14, 2024	6.79	6.97	6.51	6.87
3196	NASDAQ	PRME	Tue, Feb 13, 2024	6.83	6.95	6.55	6.62
3195	NASDAQ	PRME	Mon, Feb 12, 2024	6.76	7.33	6.76	7.29
3194	NASDAQ	PRME	Fri, Feb 9, 2024	6.82	6.92	6.72	6.74
3193	NASDAQ	PRME	Thu, Feb 8, 2024	6.50	6.80	6.46	6.73
3192	NASDAQ	PRME	Wed, Feb 7, 2024	6.80	6.80	6.48	6.50
3191	NASDAQ	PRME	Tue, Feb 6, 2024	6.45	6.82	6.28	6.79
3190	NASDAQ	PRME	Mon, Feb 5, 2024	6.45	6.59	6.23	6.47
3189	NASDAQ	PRME	Fri, Feb 2, 2024	6.51	6.67	6.36	6.61
3188	NASDAQ	PRME	Thu, Feb 1, 2024	6.44	6.74	6.28	6.71
3187	NASDAQ	PRME	Wed, Jan 31, 2024	6.80	6.87	6.32	6.35
3186	NASDAQ	PRME	Tue, Jan 30, 2024	7.40	7.42	6.71	6.79
3185	NASDAQ	PRME	Mon, Jan 29, 2024	6.65	7.70	6.40	7.49
3184	NASDAQ	PRME	Fri, Jan 26, 2024	6.73	7.00	6.49	6.53
3183	NASDAQ	PRME	Thu, Jan 25, 2024	6.66	6.84	6.56	6.68
3182	NASDAQ	PRME	Wed, Jan 24, 2024	6.74	6.77	6.46	6.52
3181	NASDAQ	PRME	Tue, Jan 23, 2024	6.77	6.89	6.48	6.61
3180	NASDAQ	PRME	Mon, Jan 22, 2024	6.60	6.85	6.45	6.70
3179	NASDAQ	PRME	Fri, Jan 19, 2024	6.39	6.58	6.26	6.50
3178	NASDAQ	PRME	Thu, Jan 18, 2024	6.86	6.87	6.37	6.39
3177	NASDAQ	PRME	Wed, Jan 17, 2024	6.93	7.10	6.69	6.80
3176	NASDAQ	PRME	Tue, Jan 16, 2024	7.53	7.53	6.70	7.01
3175	NASDAQ	PRME	Fri, Jan 12, 2024	8.20	8.78	7.97	7.99
3174	NASDAQ	PRME	Thu, Jan 11, 2024	8.50	8.68	7.90	8.15
3173	NASDAQ	PRME	Wed, Jan 10, 2024	9.00	9.20	8.51	8.68
3172	NASDAQ	PRME	Tue, Jan 9, 2024	8.94	9.20	8.70	9.01
3171	NASDAQ	PRME	Mon, Jan 8, 2024	8.96	9.15	8.86	9.05
3170	NASDAQ	PRME	Fri, Jan 5, 2024	8.78	9.04	8.50	8.98
3169	NASDAQ	PRME	Thu, Jan 4, 2024	8.96	9.18	8.83	9.01
3168	NASDAQ	PRME	Wed, Jan 3, 2024	8.70	8.99	8.43	8.87
3167	NASDAQ	PRME	Tue, Jan 2, 2024	8.83	9.24	8.50	8.76
3166	NASDAQ	PRME	Fri, Dec 29, 2023	9.51	9.52	8.85	8.86
3165	NASDAQ	PRME	Thu, Dec 28, 2023	9.50	9.80	9.31	9.55
3164	NASDAQ	PRME	Wed, Dec 27, 2023	9.48	9.48	9.05	9.41
3163	NASDAQ	PRME	Tue, Dec 26, 2023	9.42	9.44	9.03	9.20
3162	NASDAQ	PRME	Fri, Dec 22, 2023	8.89	9.77	8.88	9.22
3161	NASDAQ	PRME	Thu, Dec 21, 2023	9.07	9.20	8.69	8.76
3160	NASDAQ	PRME	Wed, Dec 20, 2023	9.22	9.64	8.83	8.85
3159	NASDAQ	PRME	Tue, Dec 19, 2023	9.03	9.53	8.93	9.51
3158	NASDAQ	PRME	Mon, Dec 18, 2023	8.95	9.17	8.65	8.91
3157	NASDAQ	PRME	Fri, Dec 15, 2023	9.37	9.86	8.59	8.83
3156	NASDAQ	PRME	Thu, Dec 14, 2023	8.97	9.42	8.74	9.27
3155	NASDAQ	PRME	Wed, Dec 13, 2023	7.56	8.81	7.44	8.80
3154	NASDAQ	PRME	Tue, Dec 12, 2023	8.03	8.03	7.32	7.57
3153	NASDAQ	PRME	Mon, Dec 11, 2023	8.42	8.53	7.93	8.15
3152	NASDAQ	PRME	Fri, Dec 8, 2023	8.59	8.74	8.17	8.50
3151	NASDAQ	PRME	Thu, Dec 7, 2023	8.45	8.63	8.20	8.56
3150	NASDAQ	PRME	Wed, Dec 6, 2023	7.94	8.53	7.75	8.39
3149	NASDAQ	PRME	Tue, Dec 5, 2023	8.05	8.15	7.81	7.85
3148	NASDAQ	PRME	Mon, Dec 4, 2023	8.11	8.47	7.76	8.07
3147	NASDAQ	PRME	Fri, Dec 1, 2023	7.31	8.11	7.04	8.06
3146	NASDAQ	PRME	Thu, Nov 30, 2023	7.35	7.49	7.09	7.26
3145	NASDAQ	PRME	Wed, Nov 29, 2023	7.15	7.33	7.02	7.17
3144	NASDAQ	PRME	Tue, Nov 28, 2023	7.00	7.08	6.79	7.06
3143	NASDAQ	PRME	Mon, Nov 27, 2023	7.17	7.18	6.76	7.03
3142	NASDAQ	PRME	Fri, Nov 24, 2023	7.18	7.58	7.05	7.26
3141	NASDAQ	PRME	Wed, Nov 22, 2023	6.93	7.29	6.84	7.21
3140	NASDAQ	PRME	Tue, Nov 21, 2023	6.92	6.99	6.63	6.84
3139	NASDAQ	PRME	Mon, Nov 20, 2023	6.65	7.46	6.53	6.95
3138	NASDAQ	PRME	Fri, Nov 17, 2023	6.24	6.82	6.18	6.60
3137	NASDAQ	PRME	Thu, Nov 16, 2023	6.61	6.61	6.07	6.15
3136	NASDAQ	PRME	Wed, Nov 15, 2023	7.00	7.44	6.49	6.52
3135	NASDAQ	PRME	Tue, Nov 14, 2023	7.18	7.42	6.99	7.07
3134	NASDAQ	PRME	Mon, Nov 13, 2023	6.65	6.77	6.12	6.67
3133	NASDAQ	PRME	Fri, Nov 10, 2023	6.89	6.98	6.41	6.81
3132	NASDAQ	PRME	Thu, Nov 9, 2023	7.60	7.67	6.75	6.85
3131	NASDAQ	PRME	Wed, Nov 8, 2023	8.20	8.26	7.48	7.50
3130	NASDAQ	PRME	Tue, Nov 7, 2023	7.77	8.43	7.51	8.31
3129	NASDAQ	PRME	Mon, Nov 6, 2023	7.96	8.64	7.57	7.76
3128	NASDAQ	PRME	Fri, Nov 3, 2023	6.84	7.89	6.83	7.80
3127	NASDAQ	PRME	Thu, Nov 2, 2023	6.51	6.72	6.51	6.63
3126	NASDAQ	PRME	Wed, Nov 1, 2023	6.50	6.50	6.21	6.42
3125	NASDAQ	PRME	Tue, Oct 31, 2023	5.79	6.52	5.71	6.49
3124	NASDAQ	PRME	Mon, Oct 30, 2023	5.67	5.97	5.64	5.82
3123	NASDAQ	PRME	Fri, Oct 27, 2023	6.12	6.22	5.54	5.59
3122	NASDAQ	PRME	Thu, Oct 26, 2023	6.27	6.31	5.91	5.99
3121	NASDAQ	PRME	Wed, Oct 25, 2023	6.85	6.93	5.88	6.13
3120	NASDAQ	PRME	Tue, Oct 24, 2023	7.06	7.23	6.79	6.85
3119	NASDAQ	PRME	Mon, Oct 23, 2023	7.10	7.25	6.87	6.99
3118	NASDAQ	PRME	Fri, Oct 20, 2023	7.37	7.65	7.12	7.14
3117	NASDAQ	PRME	Thu, Oct 19, 2023	7.50	7.82	7.25	7.38
3116	NASDAQ	PRME	Wed, Oct 18, 2023	7.76	7.85	7.19	7.53
3115	NASDAQ	PRME	Tue, Oct 17, 2023	6.81	7.78	6.71	7.70
3114	NASDAQ	PRME	Mon, Oct 16, 2023	7.13	7.16	6.78	7.00
3113	NASDAQ	PRME	Fri, Oct 13, 2023	6.65	7.21	6.54	7.11
3112	NASDAQ	PRME	Thu, Oct 12, 2023	7.67	7.87	6.11	6.65
3111	NASDAQ	PRME	Wed, Oct 11, 2023	8.44	8.64	7.34	7.35
3110	NASDAQ	PRME	Tue, Oct 10, 2023	8.66	8.85	8.39	8.43
3109	NASDAQ	PRME	Mon, Oct 9, 2023	9.05	9.05	8.46	8.71
3108	NASDAQ	PRME	Fri, Oct 6, 2023	8.84	9.17	8.61	8.88
3107	NASDAQ	PRME	Thu, Oct 5, 2023	8.67	8.93	8.46	8.89
3106	NASDAQ	PRME	Wed, Oct 4, 2023	8.99	9.00	8.52	8.70
3105	NASDAQ	PRME	Tue, Oct 3, 2023	8.74	9.14	8.51	9.09
3104	NASDAQ	PRME	Mon, Oct 2, 2023	9.51	9.65	8.65	8.74
3103	NASDAQ	PRME	Fri, Sep 29, 2023	9.58	9.72	9.36	9.54
3102	NASDAQ	PRME	Thu, Sep 28, 2023	9.53	9.73	9.25	9.50
3101	NASDAQ	PRME	Wed, Sep 27, 2023	10.30	10.42	9.39	9.54
3100	NASDAQ	PRME	Tue, Sep 26, 2023	10.37	10.66	10.22	10.25
3099	NASDAQ	PRME	Mon, Sep 25, 2023	11.02	11.11	10.53	10.57
3098	NASDAQ	PRME	Fri, Sep 22, 2023	11.23	11.44	11.03	11.08
3097	NASDAQ	PRME	Thu, Sep 21, 2023	11.51	11.51	11.16	11.22
3096	NASDAQ	PRME	Wed, Sep 20, 2023	12.05	12.45	11.66	11.68
3095	NASDAQ	PRME	Tue, Sep 19, 2023	11.83	12.26	11.52	12.05
3094	NASDAQ	PRME	Mon, Sep 18, 2023	12.17	12.17	11.41	11.90
3093	NASDAQ	PRME	Fri, Sep 15, 2023	12.66	12.66	12.06	12.34
3092	NASDAQ	PRME	Thu, Sep 14, 2023	12.72	13.09	12.57	12.64
3091	NASDAQ	PRME	Wed, Sep 13, 2023	12.88	13.27	12.61	12.62
3090	NASDAQ	PRME	Tue, Sep 12, 2023	12.67	13.20	12.59	12.95
3089	NASDAQ	PRME	Mon, Sep 11, 2023	12.71	12.71	12.71	12.71
3088	NASDAQ	PRME	Fri, Sep 8, 2023	12.33	12.33	11.26	11.36
3087	NASDAQ	PRME	Thu, Sep 7, 2023	11.84	12.33	11.76	12.33
3086	NASDAQ	PRME	Wed, Sep 6, 2023	12.37	12.37	11.86	11.91
3085	NASDAQ	PRME	Tue, Sep 5, 2023	12.70	12.71	11.54	12.00
3084	NASDAQ	PRME	Fri, Sep 1, 2023	13.33	13.48	12.67	12.78
3083	NASDAQ	PRME	Thu, Aug 31, 2023	13.52	13.59	13.23	13.24
3082	NASDAQ	PRME	Wed, Aug 30, 2023	13.30	13.60	13.06	13.19
3081	NASDAQ	PRME	Tue, Aug 29, 2023	13.08	13.48	12.96	13.35
3080	NASDAQ	PRME	Mon, Aug 28, 2023	12.85	13.36	12.71	13.15
3079	NASDAQ	PRME	Fri, Aug 25, 2023	12.77	12.98	12.66	12.79
3078	NASDAQ	PRME	Thu, Aug 24, 2023	12.78	12.87	12.40	12.72
3077	NASDAQ	PRME	Wed, Aug 23, 2023	12.92	13.11	12.64	12.83
3076	NASDAQ	PRME	Tue, Aug 22, 2023	12.17	12.82	12.17	12.81
3075	NASDAQ	PRME	Mon, Aug 21, 2023	11.88	12.27	11.79	12.17
3074	NASDAQ	PRME	Fri, Aug 18, 2023	11.67	12.14	11.67	11.93
3073	NASDAQ	PRME	Thu, Aug 17, 2023	11.65	11.93	11.41	11.84
3072	NASDAQ	PRME	Wed, Aug 16, 2023	11.91	11.91	11.51	11.63
3071	NASDAQ	PRME	Tue, Aug 15, 2023	12.15	12.68	11.80	11.95
3070	NASDAQ	PRME	Mon, Aug 14, 2023	11.66	12.29	11.55	12.23
3069	NASDAQ	PRME	Fri, Aug 11, 2023	12.01	12.18	11.63	11.69
3068	NASDAQ	PRME	Thu, Aug 10, 2023	12.77	12.99	12.08	12.13
3067	NASDAQ	PRME	Wed, Aug 9, 2023	12.65	13.03	12.34	12.72
3066	NASDAQ	PRME	Tue, Aug 8, 2023	12.23	12.83	12.23	12.71
3065	NASDAQ	PRME	Mon, Aug 7, 2023	13.79	14.24	12.48	12.55
3064	NASDAQ	PRME	Fri, Aug 4, 2023	13.85	14.25	13.67	13.74
3063	NASDAQ	PRME	Thu, Aug 3, 2023	13.96	15.01	13.61	13.75
3062	NASDAQ	PRME	Wed, Aug 2, 2023	14.65	14.65	13.50	14.03
3061	NASDAQ	PRME	Tue, Aug 1, 2023	14.87	15.06	14.75	14.84
3060	NASDAQ	PRME	Mon, Jul 31, 2023	15.22	15.75	14.91	15.07
3059	NASDAQ	PRME	Fri, Jul 28, 2023	14.45	14.99	14.45	14.84
3058	NASDAQ	PRME	Thu, Jul 27, 2023	14.19	14.56	13.85	14.29
3057	NASDAQ	PRME	Wed, Jul 26, 2023	14.56	14.61	13.82	14.10
3056	NASDAQ	PRME	Tue, Jul 25, 2023	14.49	14.91	14.20	14.64
3055	NASDAQ	PRME	Mon, Jul 24, 2023	14.90	14.91	14.21	14.56
3054	NASDAQ	PRME	Fri, Jul 21, 2023	15.10	15.44	14.87	15.01
3053	NASDAQ	PRME	Thu, Jul 20, 2023	14.93	15.11	14.55	14.98
3052	NASDAQ	PRME	Wed, Jul 19, 2023	14.55	15.30	14.55	14.99
3051	NASDAQ	PRME	Tue, Jul 18, 2023	15.09	15.14	14.47	14.60
3050	NASDAQ	PRME	Mon, Jul 17, 2023	14.99	15.47	14.53	14.99
3049	NASDAQ	PRME	Fri, Jul 14, 2023	14.57	15.01	14.40	14.95
3048	NASDAQ	PRME	Thu, Jul 13, 2023	14.75	14.83	14.27	14.62
3047	NASDAQ	PRME	Wed, Jul 12, 2023	15.12	15.13	14.59	14.74
3046	NASDAQ	PRME	Tue, Jul 11, 2023	14.97	15.01	14.42	14.56
3045	NASDAQ	PRME	Mon, Jul 10, 2023	14.52	15.01	14.36	14.91
3044	NASDAQ	PRME	Fri, Jul 7, 2023	13.81	14.62	13.63	14.49
3043	NASDAQ	PRME	Thu, Jul 6, 2023	14.67	14.67	13.62	13.74
3042	NASDAQ	PRME	Wed, Jul 5, 2023	14.41	14.86	13.91	14.77
3041	NASDAQ	PRME	Mon, Jul 3, 2023	14.55	14.90	14.41	14.50
3040	NASDAQ	PRME	Fri, Jun 30, 2023	14.90	15.13	14.47	14.65
3039	NASDAQ	PRME	Thu, Jun 29, 2023	14.96	15.08	14.75	14.85
3038	NASDAQ	PRME	Wed, Jun 28, 2023	14.66	15.13	14.50	15.02
3037	NASDAQ	PRME	Tue, Jun 27, 2023	14.66	15.04	14.24	14.75
3036	NASDAQ	PRME	Mon, Jun 26, 2023	14.77	14.84	13.85	14.64
3035	NASDAQ	PRME	Fri, Jun 23, 2023	14.54	15.12	14.54	15.00
3034	NASDAQ	PRME	Thu, Jun 22, 2023	15.03	15.31	14.73	14.96
3033	NASDAQ	PRME	Wed, Jun 21, 2023	15.20	15.28	14.29	15.06
3032	NASDAQ	PRME	Tue, Jun 20, 2023	14.65	15.33	14.29	15.20
3031	NASDAQ	PRME	Fri, Jun 16, 2023	15.16	15.19	14.41	14.91
3030	NASDAQ	PRME	Thu, Jun 15, 2023	14.73	15.12	14.73	15.01
3029	NASDAQ	PRME	Wed, Jun 14, 2023	14.80	15.13	14.54	14.83
3028	NASDAQ	PRME	Tue, Jun 13, 2023	14.79	15.32	14.72	14.78
3027	NASDAQ	PRME	Mon, Jun 12, 2023	14.35	15.40	14.35	14.71
3026	NASDAQ	PRME	Fri, Jun 9, 2023	14.93	15.09	14.00	14.49
3025	NASDAQ	PRME	Thu, Jun 8, 2023	16.62	16.82	15.01	15.01
3024	NASDAQ	PRME	Wed, Jun 7, 2023	16.99	17.20	16.61	16.79
3023	NASDAQ	PRME	Tue, Jun 6, 2023	16.59	17.11	16.57	17.05
3022	NASDAQ	PRME	Mon, Jun 5, 2023	16.20	16.96	16.11	16.73
3021	NASDAQ	PRME	Fri, Jun 2, 2023	14.90	16.36	14.75	16.11
3020	NASDAQ	PRME	Thu, Jun 1, 2023	13.80	14.79	13.37	14.76
3019	NASDAQ	PRME	Wed, May 31, 2023	13.83	14.89	13.44	13.72
3018	NASDAQ	PRME	Tue, May 30, 2023	13.69	13.88	13.42	13.83
3017	NASDAQ	PRME	Fri, May 26, 2023	13.57	13.92	13.32	13.67
3016	NASDAQ	PRME	Thu, May 25, 2023	13.22	13.87	12.92	13.52
3015	NASDAQ	PRME	Wed, May 24, 2023	14.08	14.29	13.18	13.25
3014	NASDAQ	PRME	Tue, May 23, 2023	14.29	14.98	14.13	14.20
3013	NASDAQ	PRME	Mon, May 22, 2023	13.96	14.35	13.46	14.27
3012	NASDAQ	PRME	Fri, May 19, 2023	13.18	14.11	13.03	13.89
3011	NASDAQ	PRME	Thu, May 18, 2023	13.00	13.15	12.63	13.05
3010	NASDAQ	PRME	Wed, May 17, 2023	12.57	13.07	12.31	13.02
3009	NASDAQ	PRME	Tue, May 16, 2023	12.82	12.83	12.41	12.56
3008	NASDAQ	PRME	Mon, May 15, 2023	12.65	12.99	12.46	12.90
3007	NASDAQ	PRME	Fri, May 12, 2023	12.46	13.08	12.46	12.72
3006	NASDAQ	PRME	Thu, May 11, 2023	13.67	14.04	12.40	12.55
3005	NASDAQ	PRME	Wed, May 10, 2023	14.09	14.15	13.85	14.04
3004	NASDAQ	PRME	Tue, May 9, 2023	14.11	14.22	13.80	14.04
3003	NASDAQ	PRME	Mon, May 8, 2023	14.32	14.58	13.84	14.17
3002	NASDAQ	PRME	Fri, May 5, 2023	15.26	15.38	14.26	14.32
3001	NASDAQ	PRME	Thu, May 4, 2023	14.42	15.14	14.18	15.12
3000	NASDAQ	PRME	Wed, May 3, 2023	13.73	14.64	13.73	14.38
2999	NASDAQ	PRME	Tue, May 2, 2023	13.90	13.97	13.41	13.75
2998	NASDAQ	PRME	Mon, May 1, 2023	13.77	14.26	13.57	14.01
2997	NASDAQ	PRME	Fri, Apr 28, 2023	13.51	13.86	13.33	13.77
2996	NASDAQ	PRME	Thu, Apr 27, 2023	13.24	13.72	12.94	13.64
2995	NASDAQ	PRME	Wed, Apr 26, 2023	12.81	13.29	12.63	13.24
2994	NASDAQ	PRME	Tue, Apr 25, 2023	13.02	13.42	12.54	12.89
2993	NASDAQ	PRME	Mon, Apr 24, 2023	13.42	13.42	12.52	13.09
2992	NASDAQ	PRME	Fri, Apr 21, 2023	13.28	13.51	13.07	13.37
2991	NASDAQ	PRME	Thu, Apr 20, 2023	13.61	13.75	13.00	13.39
2990	NASDAQ	PRME	Wed, Apr 19, 2023	13.37	14.10	13.36	13.80
2989	NASDAQ	PRME	Tue, Apr 18, 2023	13.92	13.92	13.04	13.63
2988	NASDAQ	PRME	Mon, Apr 17, 2023	13.45	13.69	13.14	13.33
2987	NASDAQ	PRME	Fri, Apr 14, 2023	12.92	13.40	12.66	13.39
2986	NASDAQ	PRME	Thu, Apr 13, 2023	12.68	13.30	12.20	12.91
2985	NASDAQ	PRME	Wed, Apr 12, 2023	12.97	13.10	12.61	12.64
2984	NASDAQ	PRME	Tue, Apr 11, 2023	12.35	13.17	12.35	12.90
2983	NASDAQ	PRME	Mon, Apr 10, 2023	12.28	12.53	11.55	12.30
2982	NASDAQ	PRME	Thu, Apr 6, 2023	11.45	12.05	11.25	11.98
2981	NASDAQ	PRME	Wed, Apr 5, 2023	11.57	11.73	11.25	11.41
2980	NASDAQ	PRME	Tue, Apr 4, 2023	11.99	12.11	11.45	11.64
2979	NASDAQ	PRME	Mon, Apr 3, 2023	12.38	12.38	11.58	11.99
2978	NASDAQ	PRME	Fri, Mar 31, 2023	12.34	12.43	11.88	12.30
2977	NASDAQ	PRME	Thu, Mar 30, 2023	12.67	12.67	12.16	12.28
2976	NASDAQ	PRME	Wed, Mar 29, 2023	12.02	12.76	12.02	12.53
2975	NASDAQ	PRME	Tue, Mar 28, 2023	11.89	12.19	11.80	11.89
2974	NASDAQ	PRME	Mon, Mar 27, 2023	11.49	12.01	11.38	11.87
2973	NASDAQ	PRME	Fri, Mar 24, 2023	11.43	11.82	11.07	11.21
2972	NASDAQ	PRME	Thu, Mar 23, 2023	12.42	12.47	11.40	11.58
2971	NASDAQ	PRME	Wed, Mar 22, 2023	13.29	13.29	12.39	12.40
2970	NASDAQ	PRME	Tue, Mar 21, 2023	13.01	13.43	12.71	13.28
2969	NASDAQ	PRME	Mon, Mar 20, 2023	12.43	13.00	12.22	12.90
2968	NASDAQ	PRME	Fri, Mar 17, 2023	13.09	13.23	12.29	12.29
2967	NASDAQ	PRME	Thu, Mar 16, 2023	12.83	13.40	12.61	13.21
2966	NASDAQ	PRME	Wed, Mar 15, 2023	13.22	13.42	12.60	12.98
2965	NASDAQ	PRME	Tue, Mar 14, 2023	14.62	14.62	13.36	13.53
2964	NASDAQ	PRME	Mon, Mar 13, 2023	13.58	14.58	13.43	14.18
2963	NASDAQ	PRME	Fri, Mar 10, 2023	14.65	14.80	13.14	13.85
2962	NASDAQ	PRME	Thu, Mar 9, 2023	15.67	15.86	14.65	14.72
2961	NASDAQ	PRME	Wed, Mar 8, 2023	15.40	16.11	15.27	15.33
2960	NASDAQ	PRME	Tue, Mar 7, 2023	15.88	15.89	15.38	15.43
2959	NASDAQ	PRME	Mon, Mar 6, 2023	16.70	16.70	15.34	15.80
2958	NASDAQ	PRME	Fri, Mar 3, 2023	16.06	16.76	15.83	16.48
2957	NASDAQ	PRME	Thu, Mar 2, 2023	16.36	16.89	15.77	15.91
2956	NASDAQ	PRME	Wed, Mar 1, 2023	16.52	17.25	16.34	16.34
2955	NASDAQ	PRME	Tue, Feb 28, 2023	17.47	17.47	16.41	16.43
2954	NASDAQ	PRME	Mon, Feb 27, 2023	17.40	17.75	16.83	17.55
2953	NASDAQ	PRME	Fri, Feb 24, 2023	17.30	17.64	16.83	17.03
2952	NASDAQ	PRME	Thu, Feb 23, 2023	17.93	18.04	16.80	17.56
2951	NASDAQ	PRME	Wed, Feb 22, 2023	17.99	18.15	17.45	17.75
2950	NASDAQ	PRME	Tue, Feb 21, 2023	18.62	18.71	17.27	17.98
2949	NASDAQ	PRME	Fri, Feb 17, 2023	18.89	19.11	18.27	18.75
2948	NASDAQ	PRME	Thu, Feb 16, 2023	19.46	19.76	18.61	18.99
2947	NASDAQ	PRME	Wed, Feb 15, 2023	20.13	20.37	19.27	19.37
2946	NASDAQ	PRME	Tue, Feb 14, 2023	21.04	21.04	19.77	20.30
2945	NASDAQ	PRME	Mon, Feb 13, 2023	19.98	21.20	19.20	21.02
2944	NASDAQ	PRME	Fri, Feb 10, 2023	19.33	20.01	18.79	19.72
2943	NASDAQ	PRME	Thu, Feb 9, 2023	20.53	20.63	18.80	19.18
2942	NASDAQ	PRME	Wed, Feb 8, 2023	20.65	21.07	19.54	20.45
2941	NASDAQ	PRME	Tue, Feb 7, 2023	20.38	21.23	19.83	20.51
2940	NASDAQ	PRME	Mon, Feb 6, 2023	20.95	20.95	20.01	20.29
2939	NASDAQ	PRME	Fri, Feb 3, 2023	19.79	21.48	19.73	21.11
2938	NASDAQ	PRME	Thu, Feb 2, 2023	17.87	20.59	17.66	20.00
2937	NASDAQ	PRME	Wed, Feb 1, 2023	17.44	17.83	16.95	17.65
2936	NASDAQ	PRME	Tue, Jan 31, 2023	17.20	17.58	16.83	17.58
2935	NASDAQ	PRME	Mon, Jan 30, 2023	17.33	17.43	16.81	16.97
2934	NASDAQ	PRME	Fri, Jan 27, 2023	17.30	17.72	16.95	17.45
2933	NASDAQ	PRME	Thu, Jan 26, 2023	17.01	17.26	16.42	17.22
2932	NASDAQ	PRME	Wed, Jan 25, 2023	16.55	17.10	16.21	16.94
2931	NASDAQ	PRME	Tue, Jan 24, 2023	16.63	16.99	16.20	16.86
2930	NASDAQ	PRME	Mon, Jan 23, 2023	16.54	16.94	16.39	16.74
2929	NASDAQ	PRME	Fri, Jan 20, 2023	16.27	16.99	16.13	16.49
2928	NASDAQ	PRME	Thu, Jan 19, 2023	15.82	16.44	15.61	16.05
2927	NASDAQ	PRME	Wed, Jan 18, 2023	16.05	16.80	15.67	15.85
2926	NASDAQ	PRME	Tue, Jan 17, 2023	15.96	16.47	15.39	15.91
2925	NASDAQ	PRME	Fri, Jan 13, 2023	16.55	16.91	15.85	15.96
2924	NASDAQ	PRME	Thu, Jan 12, 2023	16.63	16.79	15.60	16.57
2923	NASDAQ	PRME	Wed, Jan 11, 2023	17.08	17.12	16.31	16.54
2922	NASDAQ	PRME	Tue, Jan 10, 2023	16.31	17.41	16.29	17.26
2921	NASDAQ	PRME	Mon, Jan 9, 2023	16.72	17.44	16.25	16.25
2920	NASDAQ	PRME	Fri, Jan 6, 2023	17.96	17.96	16.55	16.77
2919	NASDAQ	PRME	Thu, Jan 5, 2023	17.26	18.24	16.50	17.81
2918	NASDAQ	PRME	Wed, Jan 4, 2023	17.65	17.95	17.02	17.25
2917	NASDAQ	PRME	Tue, Jan 3, 2023	18.71	19.08	16.89	17.54
2916	NASDAQ	PRME	Fri, Dec 30, 2022	20.14	20.14	17.89	18.58
2915	NASDAQ	PRME	Thu, Dec 29, 2022	18.54	19.90	18.44	19.82
2914	NASDAQ	PRME	Wed, Dec 28, 2022	18.17	18.53	17.74	18.41
2913	NASDAQ	PRME	Tue, Dec 27, 2022	17.72	18.25	17.14	18.13
2912	NASDAQ	PRME	Fri, Dec 23, 2022	16.85	18.25	16.80	17.83
2911	NASDAQ	PRME	Thu, Dec 22, 2022	16.16	16.88	16.05	16.83
2910	NASDAQ	PRME	Wed, Dec 21, 2022	16.50	16.62	16.09	16.38
2909	NASDAQ	PRME	Tue, Dec 20, 2022	16.32	16.74	16.06	16.50
2908	NASDAQ	PRME	Mon, Dec 19, 2022	16.89	16.89	16.02	16.24
2907	NASDAQ	PRME	Fri, Dec 16, 2022	16.65	17.19	16.30	16.85
2906	NASDAQ	PRME	Thu, Dec 15, 2022	16.42	17.06	16.11	16.44
2905	NASDAQ	PRME	Wed, Dec 14, 2022	17.25	17.63	16.51	17.02
2904	NASDAQ	PRME	Tue, Dec 13, 2022	17.40	18.27	16.65	17.07
2903	NASDAQ	PRME	Mon, Dec 12, 2022	17.05	17.05	16.65	16.88
2902	NASDAQ	PRME	Fri, Dec 9, 2022	17.31	17.57	16.67	16.87
2901	NASDAQ	PRME	Thu, Dec 8, 2022	16.78	17.66	16.50	17.29
2900	NASDAQ	PRME	Wed, Dec 7, 2022	17.32	17.44	16.56	16.86
2899	NASDAQ	PRME	Tue, Dec 6, 2022	19.00	19.27	16.97	17.50
2898	NASDAQ	PRME	Mon, Dec 5, 2022	16.92	18.93	15.75	18.24
2897	NASDAQ	PRME	Fri, Dec 2, 2022	16.45	17.48	15.53	17.38
2896	NASDAQ	PRME	Thu, Dec 1, 2022	17.36	17.55	16.46	16.50
2895	NASDAQ	PRME	Wed, Nov 30, 2022	17.30	18.21	16.11	17.19
2894	NASDAQ	PRME	Tue, Nov 29, 2022	17.49	18.87	17.14	17.33
2893	NASDAQ	PRME	Mon, Nov 28, 2022	21.01	21.01	17.31	17.44
2892	NASDAQ	PRME	Fri, Nov 25, 2022	20.01	21.01	20.00	20.71
2891	NASDAQ	PRME	Wed, Nov 23, 2022	19.31	20.43	19.11	19.69
2890	NASDAQ	PRME	Tue, Nov 22, 2022	18.18	19.53	17.84	19.14
2889	NASDAQ	PRME	Mon, Nov 21, 2022	9883.22	9935.92	9837.79	9901.52
2888	NASDAQ	PRME	Fri, Nov 18, 2022	9924.11	9946.72	9800.63	9883.22
2887	NASDAQ	PRME	Thu, Nov 17, 2022	9749.25	9830.03	9692.74	9883.22
2886	NASDAQ	PRME	Wed, Nov 16, 2022	9958.19	9958.19	9781.56	9869.84
2885	NASDAQ	PRME	Tue, Nov 15, 2022	9924.72	10072.32	9896.36	9958.19
2884	NASDAQ	PRME	Mon, Nov 14, 2022	9784.18	9919.47	9778.18	9778.18
2883	NASDAQ	PRME	Fri, Nov 11, 2022	9845.43	9845.43	9713.76	9801.16
2882	NASDAQ	PRME	Thu, Nov 10, 2022	9432.02	9872.43	9432.02	9801.16
2881	NASDAQ	PRME	Wed, Nov 9, 2022	9583.81	9631.30	9415.04	9432.02
2880	NASDAQ	PRME	Tue, Nov 8, 2022	9576.57	9686.48	9478.50	9583.81
2879	NASDAQ	PRME	Mon, Nov 7, 2022	9426.98	9606.37	9402.98	9576.57
2878	NASDAQ	PRME	Fri, Nov 4, 2022	9389.10	9508.56	9282.04	9426.98
2877	NASDAQ	PRME	Thu, Nov 3, 2022	9331.97	9452.17	9238.65	9426.98
2876	NASDAQ	PRME	Wed, Nov 2, 2022	9585.47	9632.45	9329.54	9331.97
2875	NASDAQ	PRME	Tue, Nov 1, 2022	9609.28	9687.29	9533.62	9585.47
2874	NASDAQ	PRME	Mon, Oct 31, 2022	9658.97	9679.26	9602.23	9609.28
2873	NASDAQ	PRME	Fri, Oct 28, 2022	9482.70	9682.17	9454.55	9658.97
2872	NASDAQ	PRME	Thu, Oct 27, 2022	9358.70	9576.08	9358.70	9658.97
2871	NASDAQ	PRME	Wed, Oct 26, 2022	9361.00	9488.50	9298.48	9358.70
2870	NASDAQ	PRME	Tue, Oct 25, 2022	9163.88	9382.94	9163.88	9361.00
2869	NASDAQ	PRME	Mon, Oct 24, 2022	8936.38	9174.77	8936.38	9163.88
2868	NASDAQ	PRME	Fri, Oct 21, 2022	8704.94	8946.34	8700.11	8936.38
2867	NASDAQ	PRME	Thu, Oct 20, 2022	8828.62	8911.21	8686.64	8936.38
2866	NASDAQ	PRME	Wed, Oct 19, 2022	8949.72	8949.72	8741.15	8828.62
2865	NASDAQ	PRME	Tue, Oct 18, 2022	8846.15	9043.01	8846.15	8949.72
2864	NASDAQ	PRME	Mon, Oct 17, 2022	8698.66	8864.99	8698.66	8846.15
2863	NASDAQ	PRME	Fri, Oct 14, 2022	8971.16	9008.25	8694.33	8698.66
2862	NASDAQ	PRME	Thu, Oct 13, 2022	8812.97	9026.70	8618.85	8698.66
2861	NASDAQ	PRME	Wed, Oct 12, 2022	8859.12	8920.20	8811.79	8812.97
2860	NASDAQ	PRME	Tue, Oct 11, 2022	8717.75	8952.56	8707.47	8859.12
2859	NASDAQ	PRME	Mon, Oct 10, 2022	8652.47	8752.01	8627.37	8717.75
2858	NASDAQ	PRME	Fri, Oct 7, 2022	8802.78	8802.78	8608.31	8652.47
2857	NASDAQ	PRME	Thu, Oct 6, 2022	8838.99	8912.65	8788.15	8652.47
2856	NASDAQ	PRME	Wed, Oct 5, 2022	8883.18	8895.73	8736.85	8838.99
2855	NASDAQ	PRME	Tue, Oct 4, 2022	8688.28	8917.62	8688.28	8883.18
2854	NASDAQ	PRME	Mon, Oct 3, 2022	8481.30	8744.43	8481.30	8688.28
2853	NASDAQ	PRME	Fri, Sep 30, 2022	8586.16	8634.02	8411.30	8481.30
2852	NASDAQ	PRME	Thu, Sep 29, 2022	8815.90	8815.90	8526.19	8481.30
2851	NASDAQ	PRME	Wed, Sep 28, 2022	8546.46	8862.59	8546.46	8815.90
2850	NASDAQ	PRME	Tue, Sep 27, 2022	8517.79	8666.60	8495.31	8546.46
2849	NASDAQ	PRME	Mon, Sep 26, 2022	8587.64	8680.34	8495.51	8517.79
2848	NASDAQ	PRME	Fri, Sep 23, 2022	8704.40	8704.40	8484.95	8587.64
2847	NASDAQ	PRME	Thu, Sep 22, 2022	8827.26	8827.26	8677.03	8587.64
2846	NASDAQ	PRME	Wed, Sep 21, 2022	8903.22	9043.17	8826.53	8827.26
2845	NASDAQ	PRME	Tue, Sep 20, 2022	9027.65	9027.65	8818.05	8903.22
2844	NASDAQ	PRME	Mon, Sep 19, 2022	8942.81	9059.37	8909.90	9027.65
2843	NASDAQ	PRME	Fri, Sep 16, 2022	8982.87	9000.65	8897.90	8942.81
2842	NASDAQ	PRME	Thu, Sep 15, 2022	9058.57	9110.23	8929.36	8942.81
2841	NASDAQ	PRME	Wed, Sep 14, 2022	9099.36	9141.90	8968.79	9058.57
2840	NASDAQ	PRME	Tue, Sep 13, 2022	9523.16	9523.16	9074.62	9099.36
2839	NASDAQ	PRME	Mon, Sep 12, 2022	9459.56	9563.84	9459.56	9523.16
2838	NASDAQ	PRME	Fri, Sep 9, 2022	9290.76	9484.15	9290.76	9459.56
2837	NASDAQ	PRME	Thu, Sep 8, 2022	9329.40	9329.40	9200.49	9459.56
2836	NASDAQ	PRME	Wed, Sep 7, 2022	9072.96	9343.36	9072.96	9329.40
2835	NASDAQ	PRME	Tue, Sep 6, 2022	9127.53	9183.28	9020.80	9072.96
2834	NASDAQ	PRME	Fri, Sep 2, 2022	9204.35	9299.72	9085.13	9127.53
2833	NASDAQ	PRME	Thu, Sep 1, 2022	9171.24	9207.66	9093.67	9127.53
2832	NASDAQ	PRME	Wed, Aug 31, 2022	9235.25	9251.23	9133.17	9171.24
2831	NASDAQ	PRME	Tue, Aug 30, 2022	9344.93	9389.36	9208.40	9235.25
2830	NASDAQ	PRME	Mon, Aug 29, 2022	9352.50	9415.24	9243.88	9344.93
2829	NASDAQ	PRME	Fri, Aug 26, 2022	9648.57	9674.25	9352.42	9352.50
2828	NASDAQ	PRME	Thu, Aug 25, 2022	9588.72	9649.37	9474.82	9352.50
2827	NASDAQ	PRME	Wed, Aug 24, 2022	9678.10	9678.10	9548.16	9588.72
2826	NASDAQ	PRME	Tue, Aug 23, 2022	9684.77	9750.50	9657.17	9678.10
2825	NASDAQ	PRME	Mon, Aug 22, 2022	9854.45	9854.45	9673.40	9684.77
2824	NASDAQ	PRME	Fri, Aug 19, 2022	9951.75	9951.75	9810.49	9854.45
2823	NASDAQ	PRME	Thu, Aug 18, 2022	9899.81	9969.15	9877.17	9854.45
2822	NASDAQ	PRME	Wed, Aug 17, 2022	10004.94	10004.94	9867.24	9899.81
2821	NASDAQ	PRME	Tue, Aug 16, 2022	9702.39	10134.48	9702.39	10004.94
2820	NASDAQ	PRME	Mon, Aug 15, 2022	9658.32	9716.95	9594.75	9702.39
2819	NASDAQ	PRME	Fri, Aug 12, 2022	9562.10	9658.32	9527.51	9658.32
2818	NASDAQ	PRME	Thu, Aug 11, 2022	9475.27	9644.75	9475.27	9658.32
2817	NASDAQ	PRME	Wed, Aug 10, 2022	9353.92	9572.33	9353.92	9475.27
2816	NASDAQ	PRME	Tue, Aug 9, 2022	9510.78	9510.78	9327.77	9353.92
2815	NASDAQ	PRME	Mon, Aug 8, 2022	9380.83	9629.27	9380.83	9510.78
2814	NASDAQ	PRME	Fri, Aug 5, 2022	9317.23	9383.05	9247.06	9380.83
2813	NASDAQ	PRME	Thu, Aug 4, 2022	9356.57	9416.94	9313.57	9380.83
2812	NASDAQ	PRME	Wed, Aug 3, 2022	9236.06	9396.66	9236.06	9356.57
2811	NASDAQ	PRME	Tue, Aug 2, 2022	9346.11	9346.11	9188.15	9236.06
2810	NASDAQ	PRME	Mon, Aug 1, 2022	9230.43	9385.87	9200.43	9346.11
2809	NASDAQ	PRME	Fri, Jul 29, 2022	9160.02	9248.32	9110.81	9230.43
2808	NASDAQ	PRME	Thu, Jul 28, 2022	9009.57	9168.11	8942.78	9230.43
2807	NASDAQ	PRME	Wed, Jul 27, 2022	8860.68	9037.58	8784.39	9009.57
2806	NASDAQ	PRME	Tue, Jul 26, 2022	9126.65	9126.65	8841.41	8860.68
2805	NASDAQ	PRME	Mon, Jul 25, 2022	9172.41	9204.53	9091.78	9126.65
2804	NASDAQ	PRME	Fri, Jul 22, 2022	9187.42	9329.37	9120.50	9172.41
2803	NASDAQ	PRME	Thu, Jul 21, 2022	9226.63	9226.63	9038.80	9172.41
2802	NASDAQ	PRME	Wed, Jul 20, 2022	9170.86	9238.37	9066.70	9226.63
2801	NASDAQ	PRME	Tue, Jul 19, 2022	8985.95	9178.78	8985.95	9170.86
2800	NASDAQ	PRME	Mon, Jul 18, 2022	8921.65	9132.00	8921.65	8985.95
2799	NASDAQ	PRME	Fri, Jul 15, 2022	8802.07	8940.03	8802.07	8921.65
2798	NASDAQ	PRME	Thu, Jul 14, 2022	8803.34	8816.07	8644.61	8921.65
2797	NASDAQ	PRME	Wed, Jul 13, 2022	8776.86	8849.51	8679.13	8803.34
2796	NASDAQ	PRME	Tue, Jul 12, 2022	8828.64	8918.95	8728.80	8776.86
2795	NASDAQ	PRME	Mon, Jul 11, 2022	8913.84	8933.10	8818.65	8828.64
2794	NASDAQ	PRME	Fri, Jul 8, 2022	8951.17	8980.89	8881.95	8913.84
2793	NASDAQ	PRME	Thu, Jul 7, 2022	8744.45	8965.77	8744.45	8913.84
2792	NASDAQ	PRME	Wed, Jul 6, 2022	8830.88	8865.17	8673.85	8744.45
2791	NASDAQ	PRME	Tue, Jul 5, 2022	8721.82	8842.42	8579.01	8830.88
2790	NASDAQ	PRME	Fri, Jul 1, 2022	8649.31	8723.24	8558.37	8721.82
2789	NASDAQ	PRME	Thu, Jun 30, 2022	8764.03	8764.03	8543.20	8721.82
2788	NASDAQ	PRME	Wed, Jun 29, 2022	8806.12	8825.06	8703.41	8764.03
2787	NASDAQ	PRME	Tue, Jun 28, 2022	9013.60	9127.99	8804.32	8806.12
2786	NASDAQ	PRME	Mon, Jun 27, 2022	9019.74	9088.51	8989.12	9013.60
2785	NASDAQ	PRME	Fri, Jun 24, 2022	8746.33	9022.36	8746.33	9019.74
2784	NASDAQ	PRME	Thu, Jun 23, 2022	8649.57	8780.88	8626.23	9019.74
2783	NASDAQ	PRME	Wed, Jun 22, 2022	8725.63	8731.26	8620.55	8649.57
2782	NASDAQ	PRME	Tue, Jun 21, 2022	8569.42	8758.47	8569.42	8725.63
2781	NASDAQ	PRME	Fri, Jun 17, 2022	8611.05	8652.67	8485.89	8569.42
2780	NASDAQ	PRME	Thu, Jun 16, 2022	8937.36	8937.36	8555.12	8569.42
2779	NASDAQ	PRME	Wed, Jun 15, 2022	8863.48	9017.45	8834.80	8937.36
2778	NASDAQ	PRME	Tue, Jun 14, 2022	8765.56	8917.01	8765.56	8863.48
2777	NASDAQ	PRME	Mon, Jun 13, 2022	9069.92	9069.92	8717.20	8765.56
2776	NASDAQ	PRME	Fri, Jun 10, 2022	9266.75	9266.75	9054.45	9069.92
2775	NASDAQ	PRME	Thu, Jun 9, 2022	9272.50	9391.33	9264.92	9069.92
2774	NASDAQ	PRME	Wed, Jun 8, 2022	9410.31	9410.31	9250.56	9272.50
2773	NASDAQ	PRME	Tue, Jun 7, 2022	9346.80	9424.74	9213.57	9410.31
2772	NASDAQ	PRME	Mon, Jun 6, 2022	9256.47	9365.59	9203.59	9346.80
2771	NASDAQ	PRME	Fri, Jun 3, 2022	9295.05	9296.32	9180.48	9256.47
2770	NASDAQ	PRME	Thu, Jun 2, 2022	9096.06	9298.68	9086.10	9256.47
2769	NASDAQ	PRME	Wed, Jun 1, 2022	9184.73	9239.23	9022.65	9096.06
2768	NASDAQ	PRME	Tue, May 31, 2022	9326.83	9326.83	9144.06	9184.73
2767	NASDAQ	PRME	Fri, May 27, 2022	9156.65	9326.94	9156.65	9326.83
2766	NASDAQ	PRME	Thu, May 26, 2022	8802.49	9198.57	8802.49	9326.83
2765	NASDAQ	PRME	Wed, May 25, 2022	8550.63	8847.48	8472.43	8802.49
2764	NASDAQ	PRME	Tue, May 24, 2022	8591.92	8591.92	8379.54	8550.63
2763	NASDAQ	PRME	Mon, May 23, 2022	8517.42	8633.46	8439.66	8591.92
2762	NASDAQ	PRME	Fri, May 20, 2022	8705.27	8768.33	8291.06	8517.42
2761	NASDAQ	PRME	Thu, May 19, 2022	8696.55	8843.95	8576.56	8517.42
2760	NASDAQ	PRME	Wed, May 18, 2022	9520.64	9520.64	8615.51	8696.55
2759	NASDAQ	PRME	Tue, May 17, 2022	9509.75	9591.31	9374.67	9520.64
2758	NASDAQ	PRME	Mon, May 16, 2022	9510.14	9586.03	9386.56	9509.75
2757	NASDAQ	PRME	Fri, May 13, 2022	9371.56	9576.66	9371.56	9510.14
2756	NASDAQ	PRME	Thu, May 12, 2022	9220.68	9509.63	9199.25	9510.14
2755	NASDAQ	PRME	Wed, May 11, 2022	9429.02	9554.90	9209.50	9220.68
2754	NASDAQ	PRME	Tue, May 10, 2022	9494.26	9633.89	9294.72	9429.02
2753	NASDAQ	PRME	Mon, May 9, 2022	9685.10	9685.10	9447.24	9494.26
2752	NASDAQ	PRME	Fri, May 6, 2022	9765.35	9807.04	9566.58	9685.10
2751	NASDAQ	PRME	Thu, May 5, 2022	10253.23	10253.23	9662.29	9685.10
2750	NASDAQ	PRME	Wed, May 4, 2022	9967.51	10263.26	9877.30	10253.23
2749	NASDAQ	PRME	Tue, May 3, 2022	9891.87	10009.15	9830.26	9967.51
2748	NASDAQ	PRME	Mon, May 2, 2022	9707.60	9903.96	9669.15	9891.87
2747	NASDAQ	PRME	Fri, Apr 29, 2022	10015.07	10023.87	9685.41	9707.60
2746	NASDAQ	PRME	Thu, Apr 28, 2022	9979.73	10079.43	9788.04	9707.60
2745	NASDAQ	PRME	Wed, Apr 27, 2022	9973.88	10126.78	9918.05	9979.73
2744	NASDAQ	PRME	Tue, Apr 26, 2022	10203.69	10203.69	9973.57	9973.88
2743	NASDAQ	PRME	Mon, Apr 25, 2022	10051.02	10214.36	9952.50	10203.69
2742	NASDAQ	PRME	Fri, Apr 22, 2022	10371.04	10371.04	10040.03	10051.02
2741	NASDAQ	PRME	Thu, Apr 21, 2022	10531.40	10623.27	10337.00	10051.02
2740	NASDAQ	PRME	Wed, Apr 20, 2022	10443.74	10602.43	10443.74	10531.40
2739	NASDAQ	PRME	Tue, Apr 19, 2022	10137.33	10457.33	10137.33	10443.74
2738	NASDAQ	PRME	Mon, Apr 18, 2022	10162.17	10195.56	10095.54	10137.33
2737	NASDAQ	PRME	Thu, Apr 14, 2022	10251.97	10322.71	10161.90	10162.17
2736	NASDAQ	PRME	Wed, Apr 13, 2022	10117.39	10264.76	10117.39	10162.17
2735	NASDAQ	PRME	Tue, Apr 12, 2022	10179.84	10358.64	10086.66	10117.39
2734	NASDAQ	PRME	Mon, Apr 11, 2022	10246.90	10353.58	10162.71	10179.84
2733	NASDAQ	PRME	Fri, Apr 8, 2022	10109.70	10342.13	10109.70	10246.90
2732	NASDAQ	PRME	Thu, Apr 7, 2022	9950.70	10149.19	9897.83	10246.90
2731	NASDAQ	PRME	Wed, Apr 6, 2022	10015.17	10015.17	9852.63	9950.70
2730	NASDAQ	PRME	Tue, Apr 5, 2022	10100.37	10167.82	9985.51	10015.17
2729	NASDAQ	PRME	Mon, Apr 4, 2022	9993.89	10122.51	9978.26	10100.37
2728	NASDAQ	PRME	Fri, Apr 1, 2022	10015.30	10109.99	9963.49	9993.89
2727	NASDAQ	PRME	Thu, Mar 31, 2022	10200.21	10200.21	10015.21	9993.89
2726	NASDAQ	PRME	Wed, Mar 30, 2022	10418.71	10418.71	10171.79	10200.21
2725	NASDAQ	PRME	Tue, Mar 29, 2022	10178.74	10454.14	10178.74	10418.71
2724	NASDAQ	PRME	Mon, Mar 28, 2022	10180.64	10180.64	10071.68	10178.74
2723	NASDAQ	PRME	Fri, Mar 25, 2022	10301.25	10312.82	10128.69	10180.64
2722	NASDAQ	PRME	Thu, Mar 24, 2022	10264.61	10314.91	10230.78	10180.64
2721	NASDAQ	PRME	Wed, Mar 23, 2022	10418.88	10418.88	10247.03	10264.61
2720	NASDAQ	PRME	Tue, Mar 22, 2022	10320.06	10445.64	10320.06	10418.88
2719	NASDAQ	PRME	Mon, Mar 21, 2022	10475.53	10542.90	10250.64	10320.06
2718	NASDAQ	PRME	Fri, Mar 18, 2022	10424.89	10476.93	10285.30	10475.53
2717	NASDAQ	PRME	Thu, Mar 17, 2022	10254.23	10428.44	10191.11	10475.53
2716	NASDAQ	PRME	Wed, Mar 16, 2022	9983.33	10256.14	9983.33	10254.23
2715	NASDAQ	PRME	Tue, Mar 15, 2022	9746.20	9994.31	9746.20	9983.33
2714	NASDAQ	PRME	Mon, Mar 14, 2022	9683.41	9906.58	9683.41	9746.20
2713	NASDAQ	PRME	Fri, Mar 11, 2022	9780.35	9841.42	9678.79	9683.41
2712	NASDAQ	PRME	Thu, Mar 10, 2022	9738.91	9798.25	9571.95	9683.41
2711	NASDAQ	PRME	Wed, Mar 9, 2022	9576.87	9816.30	9576.87	9738.91
2710	NASDAQ	PRME	Tue, Mar 8, 2022	9559.56	9853.94	9559.56	9576.87
2709	NASDAQ	PRME	Mon, Mar 7, 2022	9801.24	9880.74	9546.93	9559.56
2708	NASDAQ	PRME	Fri, Mar 4, 2022	9815.78	9850.24	9645.27	9801.24
2707	NASDAQ	PRME	Thu, Mar 3, 2022	9770.11	9854.56	9686.00	9801.24
2706	NASDAQ	PRME	Wed, Mar 2, 2022	9450.09	9801.22	9450.09	9770.11
2705	NASDAQ	PRME	Tue, Mar 1, 2022	9453.45	9617.86	9395.29	9450.09
2704	NASDAQ	PRME	Mon, Feb 28, 2022	9498.83	9498.83	9342.60	9453.45
2703	NASDAQ	PRME	Fri, Feb 25, 2022	9221.50	9508.62	9186.59	9498.83
2702	NASDAQ	PRME	Thu, Feb 24, 2022	9017.69	9238.42	8763.43	9498.83
2701	NASDAQ	PRME	Wed, Feb 23, 2022	9197.10	9290.73	9003.72	9017.69
2700	NASDAQ	PRME	Tue, Feb 22, 2022	9514.90	9514.90	9138.09	9197.10
2699	NASDAQ	PRME	Fri, Feb 18, 2022	9544.55	9634.06	9488.26	9514.90
2698	NASDAQ	PRME	Thu, Feb 17, 2022	9705.98	9721.62	9528.62	9514.90
2697	NASDAQ	PRME	Wed, Feb 16, 2022	9761.07	9761.07	9610.94	9705.98
2696	NASDAQ	PRME	Tue, Feb 15, 2022	9524.95	9772.59	9524.95	9761.07
2695	NASDAQ	PRME	Mon, Feb 14, 2022	9595.18	9632.45	9454.79	9524.95
2694	NASDAQ	PRME	Fri, Feb 11, 2022	9699.96	9764.87	9552.31	9595.18
2693	NASDAQ	PRME	Thu, Feb 10, 2022	9859.85	9913.88	9649.44	9595.18
2692	NASDAQ	PRME	Wed, Feb 9, 2022	9695.04	9870.37	9695.04	9859.85
2691	NASDAQ	PRME	Tue, Feb 8, 2022	9502.73	9742.74	9488.90	9695.04
2690	NASDAQ	PRME	Mon, Feb 7, 2022	9525.56	9595.97	9436.68	9502.73
2689	NASDAQ	PRME	Fri, Feb 4, 2022	9570.49	9600.40	9357.00	9525.56
2688	NASDAQ	PRME	Thu, Feb 3, 2022	9750.30	9762.79	9549.40	9525.56
2687	NASDAQ	PRME	Wed, Feb 2, 2022	9776.45	9842.44	9641.50	9750.30
2686	NASDAQ	PRME	Tue, Feb 1, 2022	9660.24	9787.17	9551.26	9776.45
2685	NASDAQ	PRME	Mon, Jan 31, 2022	9439.62	9660.24	9409.25	9660.24
2684	NASDAQ	PRME	Fri, Jan 28, 2022	9333.88	9439.87	9206.77	9439.62
2683	NASDAQ	PRME	Thu, Jan 27, 2022	9350.36	9577.82	9302.18	9439.62
2682	NASDAQ	PRME	Wed, Jan 26, 2022	9520.57	9678.53	9277.83	9350.36
2681	NASDAQ	PRME	Tue, Jan 25, 2022	9722.11	9722.11	9433.50	9520.57
2680	NASDAQ	PRME	Mon, Jan 24, 2022	9341.28	9745.70	9201.90	9722.11
2679	NASDAQ	PRME	Fri, Jan 21, 2022	9436.96	9534.99	9305.98	9341.28
2678	NASDAQ	PRME	Thu, Jan 20, 2022	9733.67	9864.53	9414.71	9341.28
2677	NASDAQ	PRME	Wed, Jan 19, 2022	9831.36	9911.25	9728.02	9733.67
2676	NASDAQ	PRME	Tue, Jan 18, 2022	9980.59	9980.59	9781.41	9831.36
2675	NASDAQ	PRME	Fri, Jan 14, 2022	10184.02	10184.02	9883.05	9980.59
2674	NASDAQ	PRME	Thu, Jan 13, 2022	10207.18	10337.92	10165.19	9980.59
2673	NASDAQ	PRME	Wed, Jan 12, 2022	10218.79	10290.19	10124.70	10207.18
2672	NASDAQ	PRME	Tue, Jan 11, 2022	10205.58	10233.10	10044.73	10218.79
2671	NASDAQ	PRME	Mon, Jan 10, 2022	10313.85	10313.85	9959.03	10205.58
2670	NASDAQ	PRME	Fri, Jan 7, 2022	10467.55	10491.94	10295.12	10313.85
2669	NASDAQ	PRME	Thu, Jan 6, 2022	10347.80	10516.26	10316.47	10313.85
2668	NASDAQ	PRME	Wed, Jan 5, 2022	10652.46	10674.87	10347.01	10347.80
2667	NASDAQ	PRME	Tue, Jan 4, 2022	10632.84	10716.16	10600.05	10652.46
2666	NASDAQ	PRME	Mon, Jan 3, 2022	10666.36	10744.01	10606.04	10632.84
2665	NASDAQ	PRME	Fri, Dec 31, 2021	10652.61	10708.15	10605.44	10666.36
2664	NASDAQ	PRME	Thu, Dec 30, 2021	10618.26	10709.27	10618.26	10666.36
2663	NASDAQ	PRME	Wed, Dec 29, 2021	10514.04	10641.47	10514.04	10618.26
2662	NASDAQ	PRME	Tue, Dec 28, 2021	10477.65	10550.31	10474.81	10514.04
2661	NASDAQ	PRME	Mon, Dec 27, 2021	10278.72	10478.91	10278.72	10477.65
2660	NASDAQ	PRME	Thu, Dec 23, 2021	10233.74	10304.10	10201.17	10278.72
2659	NASDAQ	PRME	Wed, Dec 22, 2021	10177.06	10244.55	10141.43	10278.72
2658	NASDAQ	PRME	Tue, Dec 21, 2021	10061.64	10198.66	10061.64	10177.06
2657	NASDAQ	PRME	Mon, Dec 20, 2021	10219.52	10219.52	9935.00	10061.64
2656	NASDAQ	PRME	Fri, Dec 17, 2021	10300.20	10319.29	10188.61	10219.52
2655	NASDAQ	PRME	Thu, Dec 16, 2021	10579.70	10641.37	10279.32	10219.52
2654	NASDAQ	PRME	Wed, Dec 15, 2021	10408.76	10612.19	10312.28	10579.70
2653	NASDAQ	PRME	Tue, Dec 14, 2021	10413.15	10454.97	10343.21	10408.76
2652	NASDAQ	PRME	Mon, Dec 13, 2021	10665.69	10665.69	10374.69	10413.15
2651	NASDAQ	PRME	Fri, Dec 10, 2021	10531.26	10671.14	10489.36	10665.69
2650	NASDAQ	PRME	Thu, Dec 9, 2021	10625.83	10659.69	10529.22	10665.69
2649	NASDAQ	PRME	Wed, Dec 8, 2021	10745.12	10804.03	10598.91	10625.83
2648	NASDAQ	PRME	Tue, Dec 7, 2021	10606.90	10874.28	10606.90	10745.12
2647	NASDAQ	PRME	Mon, Dec 6, 2021	10486.51	10668.22	10484.38	10606.90
2646	NASDAQ	PRME	Fri, Dec 3, 2021	10647.83	10724.43	10422.50	10486.51
2645	NASDAQ	PRME	Thu, Dec 2, 2021	10461.16	10704.59	10461.16	10486.51
2644	NASDAQ	PRME	Wed, Dec 1, 2021	10684.40	10862.97	10460.86	10461.16
2643	NASDAQ	PRME	Tue, Nov 30, 2021	11083.87	11083.87	10674.77	10684.40
2642	NASDAQ	PRME	Mon, Nov 29, 2021	11052.68	11244.52	11035.85	11083.87
2641	NASDAQ	PRME	Fri, Nov 26, 2021	11321.84	11341.47	10953.75	11052.68
2640	NASDAQ	PRME	Wed, Nov 24, 2021	11448.20	11448.20	11220.28	11321.84
2639	NASDAQ	PRME	Tue, Nov 23, 2021	11399.93	11470.61	11189.95	11321.84
2638	NASDAQ	PRME	Mon, Nov 22, 2021	11197.01	11493.97	11197.01	11399.93
2637	NASDAQ	PRME	Fri, Nov 19, 2021	11407.62	11407.62	11189.40	11197.01
2636	NASDAQ	PRME	Thu, Nov 18, 2021	11072.89	11420.49	11072.89	11197.01
2635	NASDAQ	PRME	Wed, Nov 17, 2021	11313.01	11333.81	11054.39	11072.89
2634	NASDAQ	PRME	Tue, Nov 16, 2021	11144.25	11332.17	11116.85	11313.01
2633	NASDAQ	PRME	Mon, Nov 15, 2021	11048.52	11212.39	11048.52	11144.25
2632	NASDAQ	PRME	Fri, Nov 12, 2021	10977.62	11075.20	10977.62	11048.52
2631	NASDAQ	PRME	Thu, Nov 11, 2021	10848.31	11063.44	10848.31	11048.52
2630	NASDAQ	PRME	Wed, Nov 10, 2021	10971.24	10996.94	10795.24	10848.31
2629	NASDAQ	PRME	Tue, Nov 9, 2021	10978.53	11083.57	10947.52	10971.24
2628	NASDAQ	PRME	Mon, Nov 8, 2021	11050.49	11115.91	10956.83	10978.53
2627	NASDAQ	PRME	Fri, Nov 5, 2021	10968.10	11150.65	10965.54	11050.49
2626	NASDAQ	PRME	Thu, Nov 4, 2021	10947.33	11094.31	10923.10	11050.49
2625	NASDAQ	PRME	Wed, Nov 3, 2021	10781.20	10969.97	10666.67	10947.33
2624	NASDAQ	PRME	Tue, Nov 2, 2021	10139.29	11278.32	10139.29	10781.20
2623	NASDAQ	PRME	Mon, Nov 1, 2021	9987.86	10172.38	9987.86	10139.29
2622	NASDAQ	PRME	Fri, Oct 29, 2021	9933.82	10014.21	9899.16	9987.86
2621	NASDAQ	PRME	Thu, Oct 28, 2021	9874.90	9955.16	9874.90	9987.86
2620	NASDAQ	PRME	Wed, Oct 27, 2021	10036.85	10037.95	9872.48	9874.90
2619	NASDAQ	PRME	Tue, Oct 26, 2021	10190.06	10233.23	10031.36	10036.85
2618	NASDAQ	PRME	Mon, Oct 25, 2021	10076.46	10224.56	10076.46	10190.06
2617	NASDAQ	PRME	Fri, Oct 22, 2021	9979.76	10104.04	9965.26	10076.46
2616	NASDAQ	PRME	Thu, Oct 21, 2021	9753.02	9981.00	9753.02	10076.46
2615	NASDAQ	PRME	Wed, Oct 20, 2021	9712.74	9878.66	9712.74	9753.02
2614	NASDAQ	PRME	Tue, Oct 19, 2021	9761.34	9801.28	9679.39	9712.74
2613	NASDAQ	PRME	Mon, Oct 18, 2021	9527.00	9769.13	9493.59	9761.34
2612	NASDAQ	PRME	Fri, Oct 15, 2021	9477.26	9611.92	9477.26	9527.00
2611	NASDAQ	PRME	Thu, Oct 14, 2021	9370.29	9485.53	9368.88	9527.00
2610	NASDAQ	PRME	Wed, Oct 13, 2021	9338.63	9393.69	9288.68	9370.29
2609	NASDAQ	PRME	Tue, Oct 12, 2021	9282.48	9374.30	9277.07	9338.63
2608	NASDAQ	PRME	Mon, Oct 11, 2021	9385.61	9440.96	9282.33	9282.48
2607	NASDAQ	PRME	Fri, Oct 8, 2021	9392.25	9446.40	9369.69	9385.61
2606	NASDAQ	PRME	Thu, Oct 7, 2021	9235.32	9460.74	9235.32	9385.61
2605	NASDAQ	PRME	Wed, Oct 6, 2021	9227.28	9248.10	9109.83	9235.32
2604	NASDAQ	PRME	Tue, Oct 5, 2021	9216.07	9319.98	9202.09	9227.28
2603	NASDAQ	PRME	Mon, Oct 4, 2021	9230.69	9256.18	9134.53	9216.07
2602	NASDAQ	PRME	Fri, Oct 1, 2021	9207.06	9301.91	9065.27	9230.69
2601	NASDAQ	PRME	Thu, Sep 30, 2021	9665.84	9665.84	9205.13	9230.69
2600	NASDAQ	PRME	Wed, Sep 29, 2021	9592.20	9736.94	9592.20	9665.84
2599	NASDAQ	PRME	Tue, Sep 28, 2021	9711.65	9716.34	9569.42	9592.20
2598	NASDAQ	PRME	Mon, Sep 27, 2021	9630.01	9776.46	9630.01	9711.65
2597	NASDAQ	PRME	Fri, Sep 24, 2021	9643.87	9686.36	9570.04	9630.01
2596	NASDAQ	PRME	Thu, Sep 23, 2021	9535.35	9736.29	9535.35	9630.01
2595	NASDAQ	PRME	Wed, Sep 22, 2021	9381.58	9618.73	9381.58	9535.35
2594	NASDAQ	PRME	Tue, Sep 21, 2021	9323.14	9463.60	9314.84	9381.58
2593	NASDAQ	PRME	Mon, Sep 20, 2021	9440.84	9440.84	9216.83	9323.14
2592	NASDAQ	PRME	Fri, Sep 17, 2021	9470.82	9544.82	9425.85	9440.84
2591	NASDAQ	PRME	Thu, Sep 16, 2021	9336.94	9515.46	9336.94	9440.84
2590	NASDAQ	PRME	Wed, Sep 15, 2021	9235.36	9358.98	9208.27	9336.94
2589	NASDAQ	PRME	Tue, Sep 14, 2021	9277.12	9301.20	9190.13	9235.36
2588	NASDAQ	PRME	Mon, Sep 13, 2021	9260.05	9318.36	9219.47	9277.12
2587	NASDAQ	PRME	Fri, Sep 10, 2021	9374.14	9410.11	9258.75	9260.05
2586	NASDAQ	PRME	Thu, Sep 9, 2021	9329.05	9426.04	9271.21	9260.05
2585	NASDAQ	PRME	Wed, Sep 8, 2021	9395.39	9395.39	9282.67	9329.05
2584	NASDAQ	PRME	Tue, Sep 7, 2021	9545.40	9559.63	9392.90	9395.39
2583	NASDAQ	PRME	Fri, Sep 3, 2021	9575.11	9575.11	9499.93	9545.40
2582	NASDAQ	PRME	Thu, Sep 2, 2021	9574.37	9642.01	9545.96	9545.40
2581	NASDAQ	PRME	Wed, Sep 1, 2021	9549.69	9597.19	9517.83	9574.37
2580	NASDAQ	PRME	Tue, Aug 31, 2021	9564.28	9579.97	9448.48	9549.69
2579	NASDAQ	PRME	Mon, Aug 30, 2021	9563.38	9628.08	9538.91	9564.28
2578	NASDAQ	PRME	Fri, Aug 27, 2021	9499.77	9586.73	9435.65	9563.38
2577	NASDAQ	PRME	Thu, Aug 26, 2021	9616.30	9616.30	9431.88	9563.38
2576	NASDAQ	PRME	Wed, Aug 25, 2021	9563.28	9687.16	9563.28	9616.30
2575	NASDAQ	PRME	Tue, Aug 24, 2021	9481.52	9631.18	9481.52	9563.28
2574	NASDAQ	PRME	Mon, Aug 23, 2021	9444.04	9555.41	9444.04	9481.52
2573	NASDAQ	PRME	Fri, Aug 20, 2021	9275.03	9459.58	9275.03	9444.04
2572	NASDAQ	PRME	Thu, Aug 19, 2021	9263.85	9337.49	9150.39	9444.04
2571	NASDAQ	PRME	Wed, Aug 18, 2021	9255.09	9387.50	9236.15	9263.85
2570	NASDAQ	PRME	Tue, Aug 17, 2021	9521.21	9521.21	9181.98	9255.09
2569	NASDAQ	PRME	Mon, Aug 16, 2021	9432.53	9528.83	9340.92	9521.21
2568	NASDAQ	PRME	Fri, Aug 13, 2021	9495.97	9520.37	9415.20	9432.53
2567	NASDAQ	PRME	Thu, Aug 12, 2021	9494.76	9566.50	9393.32	9432.53
2566	NASDAQ	PRME	Wed, Aug 11, 2021	9424.25	9495.68	9393.60	9494.76
2565	NASDAQ	PRME	Tue, Aug 10, 2021	9154.81	9436.54	9154.81	9424.25
2564	NASDAQ	PRME	Mon, Aug 9, 2021	9209.46	9209.46	9084.66	9154.81
2563	NASDAQ	PRME	Fri, Aug 6, 2021	9162.37	9268.58	9162.37	9209.46
2562	NASDAQ	PRME	Thu, Aug 5, 2021	8997.04	9175.30	8997.04	9209.46
2561	NASDAQ	PRME	Wed, Aug 4, 2021	9265.46	9265.46	8995.79	8997.04
2560	NASDAQ	PRME	Tue, Aug 3, 2021	9153.41	9273.66	9072.89	9265.46
2559	NASDAQ	PRME	Mon, Aug 2, 2021	9173.94	9290.69	9148.38	9153.41
2558	NASDAQ	PRME	Fri, Jul 30, 2021	9161.21	9302.57	9126.90	9173.94
2557	NASDAQ	PRME	Thu, Jul 29, 2021	9040.58	9203.65	9040.58	9173.94
2556	NASDAQ	PRME	Wed, Jul 28, 2021	9066.47	9125.38	8983.45	9040.58
2555	NASDAQ	PRME	Tue, Jul 27, 2021	9148.96	9148.96	8970.22	9066.47
2554	NASDAQ	PRME	Mon, Jul 26, 2021	9130.29	9190.02	9100.46	9148.96
2553	NASDAQ	PRME	Fri, Jul 23, 2021	9039.69	9136.53	9028.51	9130.29
2552	NASDAQ	PRME	Thu, Jul 22, 2021	9118.63	9122.37	9001.88	9130.29
2551	NASDAQ	PRME	Wed, Jul 21, 2021	8962.81	9171.73	8962.81	9118.63
2550	NASDAQ	PRME	Tue, Jul 20, 2021	8720.61	8996.96	8719.44	8962.81
2549	NASDAQ	PRME	Mon, Jul 19, 2021	8820.15	8820.15	8632.22	8720.61
2548	NASDAQ	PRME	Fri, Jul 16, 2021	8922.74	9011.87	8808.81	8820.15
2547	NASDAQ	PRME	Thu, Jul 15, 2021	9017.40	9023.61	8853.59	8820.15
2546	NASDAQ	PRME	Wed, Jul 14, 2021	9035.00	9143.75	9016.29	9017.40
2545	NASDAQ	PRME	Tue, Jul 13, 2021	9151.22	9151.22	9024.97	9035.00
2544	NASDAQ	PRME	Mon, Jul 12, 2021	9111.31	9166.34	9035.82	9151.22
2543	NASDAQ	PRME	Fri, Jul 9, 2021	8860.42	9112.58	8860.42	9111.31
2542	NASDAQ	PRME	Thu, Jul 8, 2021	8910.85	8930.41	8681.23	9111.31
2541	NASDAQ	PRME	Wed, Jul 7, 2021	8925.93	8960.76	8821.13	8910.85
2540	NASDAQ	PRME	Tue, Jul 6, 2021	9073.67	9073.67	8826.36	8925.93
2539	NASDAQ	PRME	Fri, Jul 2, 2021	9078.82	9102.38	9044.51	9073.67
2538	NASDAQ	PRME	Thu, Jul 1, 2021	8977.67	9101.30	8977.67	9073.67
2537	NASDAQ	PRME	Wed, Jun 30, 2021	8864.95	8991.47	8864.95	8977.67
2536	NASDAQ	PRME	Tue, Jun 29, 2021	8880.24	8950.68	8862.73	8864.95
2535	NASDAQ	PRME	Mon, Jun 28, 2021	8943.95	8953.11	8832.03	8880.24
2534	NASDAQ	PRME	Fri, Jun 25, 2021	8857.56	9026.35	8857.56	8943.95
2533	NASDAQ	PRME	Thu, Jun 24, 2021	8790.54	8881.57	8786.86	8943.95
2532	NASDAQ	PRME	Wed, Jun 23, 2021	8709.79	8824.72	8683.23	8790.54
2531	NASDAQ	PRME	Tue, Jun 22, 2021	8602.74	8729.32	8536.47	8709.79
2530	NASDAQ	PRME	Mon, Jun 21, 2021	8378.48	8617.66	8378.48	8602.74
2529	NASDAQ	PRME	Fri, Jun 18, 2021	8509.31	8509.31	8365.80	8378.48
2528	NASDAQ	PRME	Thu, Jun 17, 2021	8617.98	8637.23	8416.91	8378.48
2527	NASDAQ	PRME	Wed, Jun 16, 2021	8662.82	8662.82	8535.50	8617.98
2526	NASDAQ	PRME	Tue, Jun 15, 2021	8737.02	8743.69	8572.40	8662.82
2525	NASDAQ	PRME	Mon, Jun 14, 2021	8829.30	8835.50	8685.87	8737.02
2524	NASDAQ	PRME	Fri, Jun 11, 2021	8674.27	8829.30	8674.27	8829.30
2523	NASDAQ	PRME	Thu, Jun 10, 2021	8718.64	8816.88	8655.67	8829.30
2522	NASDAQ	PRME	Wed, Jun 9, 2021	8773.94	8784.03	8700.94	8718.64
2521	NASDAQ	PRME	Tue, Jun 8, 2021	8657.46	8811.78	8649.47	8773.94
2520	NASDAQ	PRME	Mon, Jun 7, 2021	8648.30	8712.34	8611.51	8657.46
2519	NASDAQ	PRME	Fri, Jun 4, 2021	8682.93	8722.70	8583.00	8648.30
2518	NASDAQ	PRME	Thu, Jun 3, 2021	8756.51	8756.51	8633.22	8682.93
2517	NASDAQ	PRME	Wed, Jun 2, 2021	8728.55	8758.37	8646.26	8756.51
2516	NASDAQ	PRME	Tue, Jun 1, 2021	8661.61	8745.63	8661.61	8728.55
2515	NASDAQ	PRME	Fri, May 28, 2021	8673.20	8716.76	8619.73	8661.61
2514	NASDAQ	PRME	Thu, May 27, 2021	8619.10	8721.14	8619.10	8661.61
2513	NASDAQ	PRME	Wed, May 26, 2021	8443.58	8656.51	8443.58	8619.10
2512	NASDAQ	PRME	Tue, May 25, 2021	8469.55	8531.16	8439.24	8443.58
2511	NASDAQ	PRME	Mon, May 24, 2021	8476.52	8528.81	8467.00	8469.55
2510	NASDAQ	PRME	Fri, May 21, 2021	8446.39	8527.47	8446.26	8476.52
2509	NASDAQ	PRME	Thu, May 20, 2021	8514.40	8514.40	8416.60	8446.39
2508	NASDAQ	PRME	Wed, May 19, 2021	8696.30	8696.30	8417.51	8514.40
2507	NASDAQ	PRME	Tue, May 18, 2021	8797.28	8871.17	8695.09	8696.30
2506	NASDAQ	PRME	Mon, May 17, 2021	8747.03	8822.18	8743.76	8797.28
2505	NASDAQ	PRME	Fri, May 14, 2021	8483.64	8752.90	8483.64	8747.03
2504	NASDAQ	PRME	Thu, May 13, 2021	8281.20	8523.33	8281.20	8483.64
2503	NASDAQ	PRME	Wed, May 12, 2021	8617.86	8617.86	8267.44	8281.20
2502	NASDAQ	PRME	Tue, May 11, 2021	8716.30	8716.30	8448.96	8617.86
2501	NASDAQ	PRME	Mon, May 10, 2021	8734.91	8884.20	8716.30	8716.30
2500	NASDAQ	PRME	Fri, May 7, 2021	8696.97	8740.26	8648.25	8734.91
2499	NASDAQ	PRME	Thu, May 6, 2021	8623.11	8698.77	8588.19	8696.97
2498	NASDAQ	PRME	Wed, May 5, 2021	8595.94	8661.25	8580.72	8623.11
2497	NASDAQ	PRME	Tue, May 4, 2021	8619.90	8619.90	8491.84	8595.94
2496	NASDAQ	PRME	Mon, May 3, 2021	8430.84	8655.19	8430.84	8619.90
2495	NASDAQ	PRME	Fri, Apr 30, 2021	8528.43	8528.43	8416.63	8430.84
2494	NASDAQ	PRME	Thu, Apr 29, 2021	8513.32	8562.01	8449.08	8430.84
2493	NASDAQ	PRME	Wed, Apr 28, 2021	8504.99	8550.41	8462.80	8513.32
2492	NASDAQ	PRME	Tue, Apr 27, 2021	8427.84	8547.48	8427.84	8504.99
2491	NASDAQ	PRME	Mon, Apr 26, 2021	8561.26	8573.12	8407.33	8427.84
2490	NASDAQ	PRME	Fri, Apr 23, 2021	8421.52	8592.74	8421.52	8561.26
2489	NASDAQ	PRME	Thu, Apr 22, 2021	8489.09	8522.15	8390.84	8561.26
2488	NASDAQ	PRME	Wed, Apr 21, 2021	8400.56	8498.47	8387.51	8489.09
2487	NASDAQ	PRME	Tue, Apr 20, 2021	8532.17	8536.76	8320.42	8400.56
2486	NASDAQ	PRME	Mon, Apr 19, 2021	8587.06	8587.06	8509.62	8532.17
2485	NASDAQ	PRME	Fri, Apr 16, 2021	8511.75	8598.65	8511.75	8587.06
2484	NASDAQ	PRME	Thu, Apr 15, 2021	8467.55	8524.15	8466.18	8587.06
2483	NASDAQ	PRME	Wed, Apr 14, 2021	8447.98	8537.20	8447.98	8467.55
2482	NASDAQ	PRME	Tue, Apr 13, 2021	8500.06	8513.27	8400.14	8447.98
2481	NASDAQ	PRME	Mon, Apr 12, 2021	8429.37	8507.28	8410.07	8500.06
2480	NASDAQ	PRME	Fri, Apr 9, 2021	8322.89	8435.02	8322.89	8429.37
2479	NASDAQ	PRME	Thu, Apr 8, 2021	8293.15	8329.26	8238.71	8429.37
2478	NASDAQ	PRME	Wed, Apr 7, 2021	8314.75	8331.57	8264.59	8293.15
2477	NASDAQ	PRME	Tue, Apr 6, 2021	8298.88	8373.65	8297.13	8314.75
2476	NASDAQ	PRME	Mon, Apr 5, 2021	8196.87	8307.30	8196.87	8298.88
2475	NASDAQ	PRME	Thu, Apr 1, 2021	8146.89	8201.44	8129.31	8196.87
2474	NASDAQ	PRME	Wed, Mar 31, 2021	8208.99	8243.70	8146.83	8196.87
2473	NASDAQ	PRME	Tue, Mar 30, 2021	8063.01	8222.79	8057.30	8208.99
2472	NASDAQ	PRME	Mon, Mar 29, 2021	8183.45	8232.33	8048.86	8063.01
2471	NASDAQ	PRME	Fri, Mar 26, 2021	7953.36	8184.55	7953.36	8183.45
2470	NASDAQ	PRME	Thu, Mar 25, 2021	7745.86	7973.40	7674.86	8183.45
2469	NASDAQ	PRME	Wed, Mar 24, 2021	7905.55	7971.69	7745.30	7745.86
2468	NASDAQ	PRME	Tue, Mar 23, 2021	8032.68	8042.36	7884.56	7905.55
2467	NASDAQ	PRME	Mon, Mar 22, 2021	8048.23	8087.88	7966.01	8032.68
2466	NASDAQ	PRME	Fri, Mar 19, 2021	7930.12	8087.18	7910.44	8048.23
2465	NASDAQ	PRME	Thu, Mar 18, 2021	8039.79	8093.55	7909.05	8048.23
2464	NASDAQ	PRME	Wed, Mar 17, 2021	8006.09	8064.52	7939.49	8039.79
2463	NASDAQ	PRME	Tue, Mar 16, 2021	8090.71	8090.71	7961.45	8006.09
2462	NASDAQ	PRME	Mon, Mar 15, 2021	7991.10	8090.78	7991.10	8090.71
2461	NASDAQ	PRME	Fri, Mar 12, 2021	7889.03	7995.27	7848.47	7991.10
2460	NASDAQ	PRME	Thu, Mar 11, 2021	7769.17	7912.04	7769.17	7991.10
2459	NASDAQ	PRME	Wed, Mar 10, 2021	7651.63	7809.82	7651.63	7769.17
2458	NASDAQ	PRME	Tue, Mar 9, 2021	7624.58	7731.12	7624.58	7651.63
2457	NASDAQ	PRME	Mon, Mar 8, 2021	7466.72	7697.61	7466.72	7624.58
2456	NASDAQ	PRME	Fri, Mar 5, 2021	7314.15	7474.02	7193.52	7466.72
2455	NASDAQ	PRME	Thu, Mar 4, 2021	7432.34	7478.17	7169.62	7466.72
2454	NASDAQ	PRME	Wed, Mar 3, 2021	7477.57	7519.67	7371.63	7432.34
2453	NASDAQ	PRME	Tue, Mar 2, 2021	7625.14	7653.24	7476.61	7477.57
2452	NASDAQ	PRME	Mon, Mar 1, 2021	7462.83	7658.40	7462.83	7625.14
2451	NASDAQ	PRME	Fri, Feb 26, 2021	7458.59	7556.36	7393.31	7462.83
2450	NASDAQ	PRME	Thu, Feb 25, 2021	7700.55	7757.11	7453.79	7458.59
2449	NASDAQ	PRME	Wed, Feb 24, 2021	7686.43	7737.40	7609.42	7700.55
2448	NASDAQ	PRME	Tue, Feb 23, 2021	7773.41	7773.41	7486.67	7686.43
2447	NASDAQ	PRME	Mon, Feb 22, 2021	7875.70	7875.70	7740.20	7773.41
2446	NASDAQ	PRME	Fri, Feb 19, 2021	7781.01	7920.98	7781.01	7875.70
2445	NASDAQ	PRME	Thu, Feb 18, 2021	7836.24	7836.24	7710.25	7875.70
2444	NASDAQ	PRME	Wed, Feb 17, 2021	7867.20	7867.20	7703.22	7836.24
2443	NASDAQ	PRME	Tue, Feb 16, 2021	7871.76	7925.03	7829.53	7867.20
2442	NASDAQ	PRME	Fri, Feb 12, 2021	7879.41	7898.17	7820.93	7871.76
2441	NASDAQ	PRME	Thu, Feb 11, 2021	7962.18	8007.07	7856.88	7871.76
2440	NASDAQ	PRME	Wed, Feb 10, 2021	8014.48	8064.01	7866.33	7962.18
2439	NASDAQ	PRME	Tue, Feb 9, 2021	7998.21	8051.32	7994.95	8014.48
2438	NASDAQ	PRME	Mon, Feb 8, 2021	7865.61	8008.32	7865.61	7998.21
2437	NASDAQ	PRME	Fri, Feb 5, 2021	7801.51	7872.56	7801.51	7865.61
2436	NASDAQ	PRME	Thu, Feb 4, 2021	7658.51	7801.64	7658.51	7865.61
2435	NASDAQ	PRME	Wed, Feb 3, 2021	7564.39	7677.34	7556.59	7658.51
2434	NASDAQ	PRME	Tue, Feb 2, 2021	7448.01	7608.01	7448.01	7564.39
2433	NASDAQ	PRME	Mon, Feb 1, 2021	7387.70	7465.74	7329.76	7448.01
2432	NASDAQ	PRME	Fri, Jan 29, 2021	7524.45	7580.36	7371.87	7387.70
2431	NASDAQ	PRME	Thu, Jan 28, 2021	7634.33	7723.67	7524.12	7387.70
2430	NASDAQ	PRME	Wed, Jan 27, 2021	7779.18	7779.18	7599.55	7634.33
2429	NASDAQ	PRME	Tue, Jan 26, 2021	7696.09	7798.65	7669.23	7779.18
2428	NASDAQ	PRME	Mon, Jan 25, 2021	7724.96	7874.63	7658.38	7696.09
2427	NASDAQ	PRME	Fri, Jan 22, 2021	7718.41	7733.60	7641.43	7724.96
2426	NASDAQ	PRME	Thu, Jan 21, 2021	7703.78	7779.43	7680.17	7724.96
2425	NASDAQ	PRME	Wed, Jan 20, 2021	7635.47	7678.84	7614.14	7675.39
2424	NASDAQ	PRME	Tue, Jan 19, 2021	7714.40	7718.97	7590.95	7613.31
2423	NASDAQ	PRME	Fri, Jan 15, 2021	7717.16	7719.74	7600.90	7675.18
2422	NASDAQ	PRME	Thu, Jan 14, 2021	7669.54	7768.33	7669.54	7675.18
2421	NASDAQ	PRME	Wed, Jan 13, 2021	7702.06	7712.69	7650.31	7658.42
2420	NASDAQ	PRME	Tue, Jan 12, 2021	7588.33	7733.07	7588.33	7720.87
2419	NASDAQ	PRME	Mon, Jan 11, 2021	7481.38	7623.63	7460.32	7580.80
2418	NASDAQ	PRME	Fri, Jan 8, 2021	7573.40	7579.58	7452.22	7515.34
2417	NASDAQ	PRME	Thu, Jan 7, 2021	7505.28	7570.99	7500.48	7515.34
2416	NASDAQ	PRME	Wed, Jan 6, 2021	7251.68	7520.46	7251.68	7488.38
2415	NASDAQ	PRME	Tue, Jan 5, 2021	7171.32	7273.02	7171.32	7256.45
2414	NASDAQ	PRME	Mon, Jan 4, 2021	7231.03	7236.98	7109.77	7188.80
2413	NASDAQ	PRME	Thu, Dec 31, 2020	7249.09	7249.09	7179.62	7202.30
2412	NASDAQ	PRME	Wed, Dec 30, 2020	7199.22	7265.15	7199.22	7232.34
2411	NASDAQ	PRME	Tue, Dec 29, 2020	7248.08	7258.29	7124.94	7180.02
2410	NASDAQ	PRME	Mon, Dec 28, 2020	7307.80	7312.62	7214.96	7223.15
2409	NASDAQ	PRME	Thu, Dec 24, 2020	7255.51	7266.50	7221.50	7255.13
2408	NASDAQ	PRME	Wed, Dec 23, 2020	7262.25	7286.11	7243.87	7245.77
2407	NASDAQ	PRME	Tue, Dec 22, 2020	7233.79	7257.56	7205.95	7245.16
2406	NASDAQ	PRME	Mon, Dec 21, 2020	7148.39	7232.15	7117.24	7211.47
2405	NASDAQ	PRME	Fri, Dec 18, 2020	7199.03	7246.19	7192.74	7209.84
2404	NASDAQ	PRME	Thu, Dec 17, 2020	7154.45	7194.87	7147.68	7209.84
2403	NASDAQ	PRME	Wed, Dec 16, 2020	7128.29	7160.80	7115.91	7136.92
2402	NASDAQ	PRME	Tue, Dec 15, 2020	7005.75	7107.17	7002.93	7107.10
2401	NASDAQ	PRME	Mon, Dec 14, 2020	7051.03	7069.97	6967.27	6971.06
2400	NASDAQ	PRME	Fri, Dec 11, 2020	7039.20	7083.23	6979.89	7019.74
2399	NASDAQ	PRME	Thu, Dec 10, 2020	7031.17	7071.44	6971.88	7019.74
2398	NASDAQ	PRME	Wed, Dec 9, 2020	7099.39	7132.35	7015.56	7079.83
2397	NASDAQ	PRME	Tue, Dec 8, 2020	7017.57	7084.46	6989.53	7078.01
2396	NASDAQ	PRME	Mon, Dec 7, 2020	7079.27	7103.80	7025.17	7053.32
2395	NASDAQ	PRME	Fri, Dec 4, 2020	7092.27	7092.70	7037.43	7089.27
2394	NASDAQ	PRME	Thu, Dec 3, 2020	7088.53	7099.33	7051.54	7089.27
2393	NASDAQ	PRME	Wed, Dec 2, 2020	7093.78	7118.42	7047.94	7102.52
2392	NASDAQ	PRME	Tue, Dec 1, 2020	7171.41	7176.05	7074.17	7142.38
2391	NASDAQ	PRME	Mon, Nov 30, 2020	7220.95	7224.57	7007.19	7139.02
2390	NASDAQ	PRME	Fri, Nov 27, 2020	7166.92	7205.41	7133.36	7195.72
2389	NASDAQ	PRME	Wed, Nov 25, 2020	7119.18	7150.42	7074.34	7133.36
2388	NASDAQ	PRME	Tue, Nov 24, 2020	7120.11	7130.73	7073.94	7112.82
2387	NASDAQ	PRME	Mon, Nov 23, 2020	6997.59	7128.69	6997.46	7102.49
2386	NASDAQ	PRME	Thu, Nov 19, 2020	6791.51	6940.54	6791.51	6934.17
2385	NASDAQ	PRME	Wed, Nov 18, 2020	6787.43	6881.49	6785.02	6786.09
2384	NASDAQ	PRME	Tue, Nov 17, 2020	6762.85	6825.72	6703.21	6795.78
2383	NASDAQ	PRME	Mon, Nov 16, 2020	6741.17	6797.03	6691.75	6786.57
2382	NASDAQ	PRME	Fri, Nov 13, 2020	6744.17	6791.12	6702.66	6730.29
2381	NASDAQ	PRME	Thu, Nov 12, 2020	6752.22	6793.99	6620.39	6730.29
2380	NASDAQ	PRME	Wed, Nov 11, 2020	6647.97	6762.28	6618.52	6756.37
2379	NASDAQ	PRME	Tue, Nov 10, 2020	6571.81	6665.52	6491.85	6598.46
2378	NASDAQ	PRME	Mon, Nov 9, 2020	7057.76	7064.03	6531.24	6531.26
2377	NASDAQ	PRME	Fri, Nov 6, 2020	7163.99	7163.99	7074.18	7122.19
2376	NASDAQ	PRME	Thu, Nov 5, 2020	7077.00	7220.68	7072.52	7122.19
2375	NASDAQ	PRME	Wed, Nov 4, 2020	6938.66	7021.51	6921.03	6966.10
2374	NASDAQ	PRME	Tue, Nov 3, 2020	6767.52	6944.04	6739.69	6915.69
2373	NASDAQ	PRME	Mon, Nov 2, 2020	6664.42	6756.67	6596.78	6700.25
2372	NASDAQ	PRME	Thu, Oct 29, 2020	6883.13	6883.55	6753.96	6756.63
2371	NASDAQ	PRME	Wed, Oct 28, 2020	6818.13	6941.87	6803.79	6883.13
2370	NASDAQ	PRME	Tue, Oct 27, 2020	6941.96	6999.59	6938.20	6951.88
2369	NASDAQ	PRME	Mon, Oct 26, 2020	7045.67	7045.67	6823.50	6941.96
2368	NASDAQ	PRME	Fri, Oct 23, 2020	7022.51	7045.92	6949.00	7045.67
2367	NASDAQ	PRME	Thu, Oct 22, 2020	7097.22	7114.03	6943.62	7045.67
2366	NASDAQ	PRME	Wed, Oct 21, 2020	7266.71	7284.56	7088.33	7089.77
2365	NASDAQ	PRME	Tue, Oct 20, 2020	7262.73	7327.39	7219.34	7226.04
2364	NASDAQ	PRME	Mon, Oct 19, 2020	7338.28	7363.25	7199.02	7216.84
2363	NASDAQ	PRME	Fri, Oct 16, 2020	7355.94	7367.96	7288.12	7289.44
2362	NASDAQ	PRME	Thu, Oct 15, 2020	7187.67	7332.58	7110.77	7289.44
2361	NASDAQ	PRME	Wed, Oct 14, 2020	7360.63	7367.98	7177.05	7220.84
2360	NASDAQ	PRME	Tue, Oct 13, 2020	7189.59	7350.67	7185.13	7336.69
2359	NASDAQ	PRME	Mon, Oct 12, 2020	7211.14	7235.16	7178.66	7187.62
2358	NASDAQ	PRME	Fri, Oct 9, 2020	7148.26	7202.56	7131.96	7159.23
2357	NASDAQ	PRME	Thu, Oct 8, 2020	7137.19	7146.04	7070.15	7094.69
2356	NASDAQ	PRME	Wed, Oct 7, 2020	7010.19	7100.02	7010.19	7079.19
2355	NASDAQ	PRME	Tue, Oct 6, 2020	7052.13	7096.69	6904.27	6927.31
2354	NASDAQ	PRME	Mon, Oct 5, 2020	6876.48	7036.28	6876.48	7030.82
2353	NASDAQ	PRME	Fri, Oct 2, 2020	6723.65	6846.22	6715.46	6829.61
2352	NASDAQ	PRME	Thu, Oct 1, 2020	6716.91	6856.36	6716.91	6829.61
2351	NASDAQ	PRME	Wed, Sep 30, 2020	6644.04	6734.98	6621.43	6661.82
2350	NASDAQ	PRME	Tue, Sep 29, 2020	6677.65	6695.13	6615.57	6631.57
2349	NASDAQ	PRME	Mon, Sep 28, 2020	6598.97	6663.70	6573.09	6656.63
2348	NASDAQ	PRME	Fri, Sep 25, 2020	6459.45	6536.26	6432.43	6514.48
2347	NASDAQ	PRME	Thu, Sep 24, 2020	6439.57	6553.81	6383.37	6458.68
2346	NASDAQ	PRME	Wed, Sep 23, 2020	6654.43	6698.70	6468.22	6486.55
2345	NASDAQ	PRME	Tue, Sep 22, 2020	6551.84	6635.78	6504.00	6628.41
2344	NASDAQ	PRME	Mon, Sep 21, 2020	6471.23	6524.11	6387.26	6508.66
2343	NASDAQ	PRME	Fri, Sep 18, 2020	6529.32	6576.19	6421.96	6524.11
2342	NASDAQ	PRME	Thu, Sep 17, 2020	6397.78	6498.06	6384.47	6488.14
2341	NASDAQ	PRME	Wed, Sep 16, 2020	6635.13	6642.43	6487.54	6489.95
2340	NASDAQ	PRME	Tue, Sep 15, 2020	6694.93	6698.99	6578.05	6598.16
2339	NASDAQ	PRME	Mon, Sep 14, 2020	6615.09	6635.25	6582.52	6625.07
2338	NASDAQ	PRME	Fri, Sep 11, 2020	6630.40	6662.20	6507.23	6549.28
2337	NASDAQ	PRME	Thu, Sep 10, 2020	6672.48	6791.62	6577.87	6592.67
2336	NASDAQ	PRME	Wed, Sep 9, 2020	6537.57	6668.80	6519.37	6637.07
2335	NASDAQ	PRME	Tue, Sep 8, 2020	6519.91	6593.30	6414.27	6448.98
2334	NASDAQ	PRME	Fri, Sep 4, 2020	6708.35	6739.68	6334.92	6555.03
2333	NASDAQ	PRME	Thu, Sep 3, 2020	7000.93	7010.87	6665.78	6707.08
2332	NASDAQ	PRME	Wed, Sep 2, 2020	7198.23	7198.23	6953.54	7069.76
2331	NASDAQ	PRME	Tue, Sep 1, 2020	7028.76	7157.17	7023.17	7141.51
2330	NASDAQ	PRME	Mon, Aug 31, 2020	7116.83	7127.54	6960.05	7026.16
2329	NASDAQ	PRME	Fri, Aug 28, 2020	7263.42	7309.54	7140.95	7161.89
2328	NASDAQ	PRME	Thu, Aug 27, 2020	7375.67	7395.81	7174.08	7229.64
2327	NASDAQ	PRME	Wed, Aug 26, 2020	7377.07	7417.38	7330.15	7376.49
2326	NASDAQ	PRME	Tue, Aug 25, 2020	7384.27	7389.42	7296.67	7386.30
2325	NASDAQ	PRME	Mon, Aug 24, 2020	7519.56	7561.05	7392.68	7455.77
2324	NASDAQ	PRME	Fri, Aug 21, 2020	7415.19	7468.70	7375.44	7446.19
2323	NASDAQ	PRME	Thu, Aug 20, 2020	7423.11	7464.94	7382.65	7420.37
2322	NASDAQ	PRME	Wed, Aug 19, 2020	7413.05	7537.71	7412.94	7442.29
2321	NASDAQ	PRME	Tue, Aug 18, 2020	7416.63	7439.85	7320.11	7399.36
2320	NASDAQ	PRME	Mon, Aug 17, 2020	7245.83	7437.33	7238.25	7421.74
2319	NASDAQ	PRME	Fri, Aug 14, 2020	7149.50	7157.81	7096.08	7137.31
2318	NASDAQ	PRME	Thu, Aug 13, 2020	7037.11	7181.21	7036.07	7125.62
2317	NASDAQ	PRME	Wed, Aug 12, 2020	6971.56	7076.03	6959.14	7051.89
2316	NASDAQ	PRME	Tue, Aug 11, 2020	6995.75	7114.05	6955.91	6966.09
2315	NASDAQ	PRME	Mon, Aug 10, 2020	7193.64	7226.10	7057.14	7077.22
2314	NASDAQ	PRME	Fri, Aug 7, 2020	6989.30	7226.77	6987.16	7140.78
2313	NASDAQ	PRME	Thu, Aug 6, 2020	7033.50	7064.43	6926.31	6975.00
2312	NASDAQ	PRME	Wed, Aug 5, 2020	6905.87	7030.57	6892.44	7025.34
2311	NASDAQ	PRME	Tue, Aug 4, 2020	6803.70	6884.36	6801.03	6884.36
2310	NASDAQ	PRME	Mon, Aug 3, 2020	6748.48	6832.78	6741.71	6822.43
2309	NASDAQ	PRME	Fri, Jul 31, 2020	6732.17	6753.85	6595.45	6692.41
2308	NASDAQ	PRME	Thu, Jul 30, 2020	6639.74	6750.78	6597.31	6720.25
2307	NASDAQ	PRME	Wed, Jul 29, 2020	6448.50	6632.02	6448.50	6605.78
2306	NASDAQ	PRME	Tue, Jul 28, 2020	6492.67	6541.76	6442.14	6448.50
2305	NASDAQ	PRME	Mon, Jul 27, 2020	6402.06	6504.24	6380.42	6501.30
2304	NASDAQ	PRME	Fri, Jul 24, 2020	6346.79	6412.79	6324.62	6378.56
2303	NASDAQ	PRME	Thu, Jul 23, 2020	6458.65	6526.59	6335.78	6397.45
2302	NASDAQ	PRME	Wed, Jul 22, 2020	6291.96	6434.13	6291.12	6434.02
2301	NASDAQ	PRME	Tue, Jul 21, 2020	6258.55	6319.90	6244.73	6278.55
2300	NASDAQ	PRME	Mon, Jul 20, 2020	6171.72	6234.34	6131.18	6216.73
2299	NASDAQ	PRME	Fri, Jul 17, 2020	6170.93	6171.54	6100.26	6165.86
2298	NASDAQ	PRME	Thu, Jul 16, 2020	6085.12	6146.45	6081.95	6140.47
2297	NASDAQ	PRME	Wed, Jul 15, 2020	6027.16	6141.67	6024.17	6120.28
2296	NASDAQ	PRME	Tue, Jul 14, 2020	5885.67	6028.62	5842.73	6027.16
2295	NASDAQ	PRME	Mon, Jul 13, 2020	6085.94	6108.40	5879.79	5891.86
2294	NASDAQ	PRME	Fri, Jul 10, 2020	5979.71	6044.75	5940.33	6037.81
2293	NASDAQ	PRME	Thu, Jul 9, 2020	5954.94	6006.79	5887.87	5967.12
2292	NASDAQ	PRME	Wed, Jul 8, 2020	5978.85	5986.17	5901.34	5962.13
2291	NASDAQ	PRME	Tue, Jul 7, 2020	5875.35	5986.07	5867.15	5960.28
2290	NASDAQ	PRME	Mon, Jul 6, 2020	5884.92	5928.72	5866.22	5905.39
2289	NASDAQ	PRME	Thu, Jul 2, 2020	5832.25	5868.72	5779.24	5791.85
2288	NASDAQ	PRME	Wed, Jul 1, 2020	5720.15	5779.58	5685.33	5757.52
2287	NASDAQ	PRME	Tue, Jun 30, 2020	5705.98	5750.37	5569.36	5730.93
2286	NASDAQ	PRME	Mon, Jun 29, 2020	5586.39	5714.26	5579.22	5710.04
2285	NASDAQ	PRME	Fri, Jun 26, 2020	5566.37	5638.73	5566.37	5586.39
2284	NASDAQ	PRME	Thu, Jun 25, 2020	5494.94	5569.38	5463.38	5566.37
2283	NASDAQ	PRME	Wed, Jun 24, 2020	5548.46	5583.99	5433.45	5510.92
2282	NASDAQ	PRME	Tue, Jun 23, 2020	5665.99	5667.23	5579.01	5585.31
2281	NASDAQ	PRME	Mon, Jun 22, 2020	5476.59	5602.44	5463.19	5596.43
2280	NASDAQ	PRME	Fri, Jun 19, 2020	5537.84	5537.84	5424.68	5466.13
2279	NASDAQ	PRME	Thu, Jun 18, 2020	5501.55	5524.29	5432.29	5470.21
2278	NASDAQ	PRME	Wed, Jun 17, 2020	5521.36	5539.40	5473.76	5504.68
2277	NASDAQ	PRME	Tue, Jun 16, 2020	5521.18	5521.18	5392.83	5503.38
2276	NASDAQ	PRME	Mon, Jun 15, 2020	5182.26	5395.14	5165.16	5370.02
2275	NASDAQ	PRME	Fri, Jun 12, 2020	5274.97	5408.22	5167.85	5267.22
2274	NASDAQ	PRME	Thu, Jun 11, 2020	5349.46	5433.66	5256.27	5274.97
2273	NASDAQ	PRME	Wed, Jun 10, 2020	5574.48	5576.63	5487.16	5491.36
2272	NASDAQ	PRME	Tue, Jun 9, 2020	5519.82	5572.78	5497.45	5543.17
2271	NASDAQ	PRME	Mon, Jun 8, 2020	5554.67	5586.38	5540.53	5561.27
2270	NASDAQ	PRME	Fri, Jun 5, 2020	5506.76	5601.32	5506.76	5545.85
2269	NASDAQ	PRME	Thu, Jun 4, 2020	5536.54	5564.93	5471.50	5506.76
2268	NASDAQ	PRME	Wed, Jun 3, 2020	5505.58	5533.52	5479.29	5515.56
2267	NASDAQ	PRME	Tue, Jun 2, 2020	5416.73	5479.61	5401.35	5475.27
2266	NASDAQ	PRME	Mon, Jun 1, 2020	5380.79	5426.91	5359.37	5392.66
2265	NASDAQ	PRME	Fri, May 29, 2020	5324.52	5390.19	5305.27	5380.79
2264	NASDAQ	PRME	Thu, May 28, 2020	5420.12	5458.03	5317.00	5333.48
2263	NASDAQ	PRME	Wed, May 27, 2020	5355.78	5404.97	5255.25	5403.03
2262	NASDAQ	PRME	Tue, May 26, 2020	5359.50	5379.66	5291.23	5298.60
2261	NASDAQ	PRME	Fri, May 22, 2020	5237.58	5253.31	5215.11	5244.16
2260	NASDAQ	PRME	Thu, May 21, 2020	5149.69	5248.37	5119.29	5223.84
2259	NASDAQ	PRME	Wed, May 20, 2020	5144.92	5160.96	5110.87	5125.43
2258	NASDAQ	PRME	Tue, May 19, 2020	5168.03	5193.44	5073.78	5075.14
2257	NASDAQ	PRME	Mon, May 18, 2020	5063.49	5177.00	5063.49	5161.21
2256	NASDAQ	PRME	Fri, May 15, 2020	4854.07	4936.01	4814.96	4926.05
2255	NASDAQ	PRME	Thu, May 14, 2020	4772.81	4854.35	4722.81	4854.07
2254	NASDAQ	PRME	Wed, May 13, 2020	4926.17	4941.45	4777.11	4826.00
2253	NASDAQ	PRME	Tue, May 12, 2020	5085.81	5092.25	4936.69	4936.69
2252	NASDAQ	PRME	Mon, May 11, 2020	5009.17	5081.59	4995.95	5049.81
2251	NASDAQ	PRME	Fri, May 8, 2020	4921.93	5017.45	4916.02	5016.11
2250	NASDAQ	PRME	Thu, May 7, 2020	4874.12	4915.53	4855.68	4864.75
2249	NASDAQ	PRME	Wed, May 6, 2020	4838.92	4859.38	4802.59	4805.72
2248	NASDAQ	PRME	Tue, May 5, 2020	4807.40	4855.23	4790.90	4802.30
2247	NASDAQ	PRME	Mon, May 4, 2020	4640.94	4752.96	4632.28	4747.77
2246	NASDAQ	PRME	Fri, May 1, 2020	4721.77	4736.06	4643.61	4692.68
2245	NASDAQ	PRME	Thu, Apr 30, 2020	4868.21	4876.13	4791.42	4812.75
2244	NASDAQ	PRME	Wed, Apr 29, 2020	4800.82	4963.88	4800.82	4908.58
2243	NASDAQ	PRME	Tue, Apr 28, 2020	4845.47	4891.32	4783.84	4800.82
2242	NASDAQ	PRME	Mon, Apr 27, 2020	4630.67	4782.66	4630.67	4767.50
2241	NASDAQ	PRME	Fri, Apr 24, 2020	4553.57	4648.70	4537.88	4630.67
2240	NASDAQ	PRME	Thu, Apr 23, 2020	4488.97	4556.03	4471.92	4516.98
2239	NASDAQ	PRME	Wed, Apr 22, 2020	4516.65	4522.11	4462.49	4488.97
2238	NASDAQ	PRME	Tue, Apr 21, 2020	4450.23	4493.93	4417.52	4442.13
2237	NASDAQ	PRME	Mon, Apr 20, 2020	4569.04	4584.74	4510.95	4520.92
2236	NASDAQ	PRME	Fri, Apr 17, 2020	4563.64	4627.47	4529.15	4616.24
2235	NASDAQ	PRME	Thu, Apr 16, 2020	4426.00	4507.33	4391.66	4472.22
2234	NASDAQ	PRME	Wed, Apr 15, 2020	4434.73	4454.57	4371.96	4412.47
2233	NASDAQ	PRME	Tue, Apr 14, 2020	4535.30	4567.25	4485.39	4544.43
2232	NASDAQ	PRME	Mon, Apr 13, 2020	4444.88	4453.89	4375.94	4441.48
2231	NASDAQ	PRME	Thu, Apr 9, 2020	4420.90	4541.28	4420.90	4466.58
2230	NASDAQ	PRME	Wed, Apr 8, 2020	4304.82	4419.56	4264.02	4387.81
2229	NASDAQ	PRME	Tue, Apr 7, 2020	4338.59	4389.43	4237.93	4253.92
2228	NASDAQ	PRME	Mon, Apr 6, 2020	4049.26	4236.95	4035.46	4233.36
2227	NASDAQ	PRME	Fri, Apr 3, 2020	3957.02	3990.48	3875.09	3934.33
2226	NASDAQ	PRME	Thu, Apr 2, 2020	3906.41	4004.79	3882.94	3979.82
2225	NASDAQ	PRME	Wed, Apr 1, 2020	3992.53	4062.12	3926.22	3953.70
2224	NASDAQ	PRME	Tue, Mar 31, 2020	4084.28	4119.28	4060.70	4081.97
2223	NASDAQ	PRME	Mon, Mar 30, 2020	4096.79	4139.94	4029.35	4119.22
2222	NASDAQ	PRME	Fri, Mar 27, 2020	4112.62	4161.95	4056.27	4066.13
2221	NASDAQ	PRME	Thu, Mar 26, 2020	4066.19	4214.88	4066.19	4212.41
2220	NASDAQ	PRME	Wed, Mar 25, 2020	4081.99	4200.60	3978.28	4066.19
2219	NASDAQ	PRME	Tue, Mar 24, 2020	3944.36	4072.24	3938.04	4069.09
2218	NASDAQ	PRME	Mon, Mar 23, 2020	3840.92	3857.21	3709.98	3822.90
2217	NASDAQ	PRME	Fri, Mar 20, 2020	4020.21	4076.55	3826.34	3840.92
2216	NASDAQ	PRME	Thu, Mar 19, 2020	3854.36	4048.34	3793.87	3976.10
2215	NASDAQ	PRME	Wed, Mar 18, 2020	3941.90	3969.44	3682.47	3837.55
2214	NASDAQ	PRME	Tue, Mar 17, 2020	3893.02	4147.24	3800.04	4058.43
2213	NASDAQ	PRME	Mon, Mar 16, 2020	4276.59	4276.59	3809.82	3826.41
2212	NASDAQ	PRME	Fri, Mar 13, 2020	4151.34	4276.74	3966.55	4276.59
2211	NASDAQ	PRME	Thu, Mar 12, 2020	4269.54	4275.62	4021.60	4025.63
2210	NASDAQ	PRME	Wed, Mar 11, 2020	4699.41	4700.15	4472.44	4525.08
2209	NASDAQ	PRME	Tue, Mar 10, 2020	4788.70	4838.85	4600.67	4789.40
2208	NASDAQ	PRME	Mon, Mar 9, 2020	4735.79	4796.75	4676.86	4698.06
2207	NASDAQ	PRME	Fri, Mar 6, 2020	5017.26	5017.26	4862.33	4953.47
2206	NASDAQ	PRME	Thu, Mar 5, 2020	5036.45	5072.96	4970.22	5017.26
2205	NASDAQ	PRME	Wed, Mar 4, 2020	5044.61	5135.71	4999.13	5135.71
2204	NASDAQ	PRME	Tue, Mar 3, 2020	5092.34	5181.24	4938.40	4980.11
2203	NASDAQ	PRME	Mon, Mar 2, 2020	4928.82	5098.28	4895.37	5098.26
2202	NASDAQ	PRME	Fri, Feb 28, 2020	4881.66	4915.14	4771.87	4898.24
2201	NASDAQ	PRME	Thu, Feb 27, 2020	5069.96	5141.13	4961.35	4962.49
2200	NASDAQ	PRME	Wed, Feb 26, 2020	5237.54	5263.14	5139.93	5146.24
2199	NASDAQ	PRME	Tue, Feb 25, 2020	5361.89	5374.88	5201.56	5208.43
2198	NASDAQ	PRME	Mon, Feb 24, 2020	5468.93	5468.93	5301.37	5334.30
2197	NASDAQ	PRME	Fri, Feb 21, 2020	5537.22	5544.82	5459.55	5468.93
2196	NASDAQ	PRME	Thu, Feb 20, 2020	5511.05	5530.94	5460.66	5524.02
2195	NASDAQ	PRME	Wed, Feb 19, 2020	5549.53	5559.70	5503.23	5532.34
2194	NASDAQ	PRME	Tue, Feb 18, 2020	5515.42	5571.78	5507.99	5536.14
2193	NASDAQ	PRME	Fri, Feb 14, 2020	5527.02	5534.78	5481.36	5496.29
2192	NASDAQ	PRME	Thu, Feb 13, 2020	5485.28	5534.80	5482.34	5514.95
2191	NASDAQ	PRME	Wed, Feb 12, 2020	5495.70	5512.22	5467.83	5503.51
2190	NASDAQ	PRME	Tue, Feb 11, 2020	5435.41	5479.24	5424.95	5472.94
2189	NASDAQ	PRME	Mon, Feb 10, 2020	5377.11	5406.75	5367.75	5402.97
2188	NASDAQ	PRME	Fri, Feb 7, 2020	5423.87	5427.03	5367.35	5377.11
2187	NASDAQ	PRME	Thu, Feb 6, 2020	5483.32	5498.33	5437.11	5439.66
2186	NASDAQ	PRME	Wed, Feb 5, 2020	5425.00	5502.03	5425.00	5492.30
2185	NASDAQ	PRME	Tue, Feb 4, 2020	5446.04	5479.32	5413.43	5415.64
2184	NASDAQ	PRME	Mon, Feb 3, 2020	5402.87	5462.07	5400.69	5403.65
2183	NASDAQ	PRME	Fri, Jan 31, 2020	5530.53	5530.53	5367.85	5373.70
2182	NASDAQ	PRME	Thu, Jan 30, 2020	5507.17	5533.67	5485.65	5532.02
2181	NASDAQ	PRME	Wed, Jan 29, 2020	5576.09	5592.25	5543.36	5544.59
2180	NASDAQ	PRME	Tue, Jan 28, 2020	5540.58	5572.00	5531.10	5559.90
2179	NASDAQ	PRME	Mon, Jan 27, 2020	5473.82	5556.61	5463.00	5528.86
2178	NASDAQ	PRME	Fri, Jan 24, 2020	5621.90	5625.24	5521.95	5548.30
2177	NASDAQ	PRME	Thu, Jan 23, 2020	5598.95	5629.98	5554.85	5614.17
2176	NASDAQ	PRME	Wed, Jan 22, 2020	5618.78	5634.61	5589.61	5598.95
2175	NASDAQ	PRME	Tue, Jan 21, 2020	5599.34	5623.11	5590.25	5602.97
2174	NASDAQ	PRME	Fri, Jan 17, 2020	5605.79	5614.05	5591.94	5605.01
2173	NASDAQ	PRME	Thu, Jan 16, 2020	5587.29	5610.66	5577.68	5594.76
2172	NASDAQ	PRME	Wed, Jan 15, 2020	5563.66	5584.59	5547.13	5560.88
2171	NASDAQ	PRME	Tue, Jan 14, 2020	5570.66	5623.81	5570.66	5603.81
2170	NASDAQ	PRME	Mon, Jan 13, 2020	5530.98	5580.30	5518.34	5579.69
2169	NASDAQ	PRME	Fri, Jan 10, 2020	5561.85	5562.02	5520.77	5534.12
2168	NASDAQ	PRME	Thu, Jan 9, 2020	5566.21	5570.16	5529.05	5551.17
2167	NASDAQ	PRME	Wed, Jan 8, 2020	5554.61	5591.41	5551.05	5552.83
2166	NASDAQ	PRME	Tue, Jan 7, 2020	5549.51	5566.87	5523.28	5549.56
2165	NASDAQ	PRME	Mon, Jan 6, 2020	5523.61	5563.10	5510.98	5560.13
2164	NASDAQ	PRME	Fri, Jan 3, 2020	5537.94	5572.82	5531.35	5553.64
2163	NASDAQ	PRME	Thu, Jan 2, 2020	5640.02	5640.02	5565.14	5590.00
2162	NASDAQ	PRME	Tue, Dec 31, 2019	5619.20	5637.37	5608.68	5615.70
2161	NASDAQ	PRME	Mon, Dec 30, 2019	5618.54	5655.54	5588.91	5630.63
2160	NASDAQ	PRME	Fri, Dec 27, 2019	5637.25	5644.50	5607.59	5616.82
2159	NASDAQ	PRME	Thu, Dec 26, 2019	5640.08	5648.82	5607.01	5637.25
2158	NASDAQ	PRME	Tue, Dec 24, 2019	5609.01	5639.28	5609.01	5637.46
2157	NASDAQ	PRME	Mon, Dec 23, 2019	5686.32	5686.32	5605.32	5609.01
2156	NASDAQ	PRME	Fri, Dec 20, 2019	5676.77	5686.98	5664.17	5673.36
2155	NASDAQ	PRME	Thu, Dec 19, 2019	5657.89	5676.10	5638.72	5667.72
2154	NASDAQ	PRME	Wed, Dec 18, 2019	5657.53	5677.27	5644.56	5654.68
2153	NASDAQ	PRME	Tue, Dec 17, 2019	5602.56	5649.82	5600.10	5647.36
2152	NASDAQ	PRME	Mon, Dec 16, 2019	5613.45	5631.85	5594.08	5594.34
2151	NASDAQ	PRME	Fri, Dec 13, 2019	5632.88	5633.18	5581.31	5589.02
2150	NASDAQ	PRME	Thu, Dec 12, 2019	5610.22	5662.87	5584.33	5648.72
2149	NASDAQ	PRME	Wed, Dec 11, 2019	5604.04	5624.54	5577.73	5619.79
2148	NASDAQ	PRME	Tue, Dec 10, 2019	5608.45	5610.09	5585.10	5604.04
2147	NASDAQ	PRME	Mon, Dec 9, 2019	5603.79	5634.86	5599.64	5608.45
2146	NASDAQ	PRME	Fri, Dec 6, 2019	5562.01	5623.83	5562.01	5610.02
2145	NASDAQ	PRME	Thu, Dec 5, 2019	5533.65	5553.86	5517.62	5538.43
2144	NASDAQ	PRME	Wed, Dec 4, 2019	5522.00	5563.31	5521.79	5523.45
2143	NASDAQ	PRME	Tue, Dec 3, 2019	5513.04	5516.93	5480.65	5509.13
2142	NASDAQ	PRME	Mon, Dec 2, 2019	5632.86	5639.21	5555.90	5571.64
2141	NASDAQ	PRME	Fri, Nov 29, 2019	5658.55	5675.89	5624.11	5625.14
2140	NASDAQ	PRME	Wed, Nov 27, 2019	5667.07	5675.40	5648.99	5668.52
2139	NASDAQ	PRME	Tue, Nov 26, 2019	5577.42	5664.24	5577.42	5649.99
2138	NASDAQ	PRME	Mon, Nov 25, 2019	5487.35	5573.13	5487.35	5565.07
2137	NASDAQ	PRME	Fri, Nov 22, 2019	5489.70	5491.18	5454.09	5487.35
2136	NASDAQ	PRME	Thu, Nov 21, 2019	5516.19	5517.34	5468.16	5475.78
2135	NASDAQ	PRME	Wed, Nov 20, 2019	5484.34	5523.51	5448.85	5495.02
2134	NASDAQ	PRME	Tue, Nov 19, 2019	5550.65	5550.85	5479.54	5493.87
2133	NASDAQ	PRME	Mon, Nov 18, 2019	5569.25	5577.26	5557.08	5569.04
2132	NASDAQ	PRME	Fri, Nov 15, 2019	5566.31	5573.53	5529.60	5570.03
2131	NASDAQ	PRME	Thu, Nov 14, 2019	5488.46	5550.49	5488.46	5533.35
2130	NASDAQ	PRME	Wed, Nov 13, 2019	5455.64	5483.25	5426.37	5473.57
2129	NASDAQ	PRME	Tue, Nov 12, 2019	5483.90	5509.86	5461.00	5467.09
2128	NASDAQ	PRME	Mon, Nov 11, 2019	5438.38	5474.32	5430.38	5474.05
2127	NASDAQ	PRME	Fri, Nov 8, 2019	5460.43	5469.87	5435.82	5460.94
2126	NASDAQ	PRME	Thu, Nov 7, 2019	5500.68	5519.95	5453.25	5460.43
2125	NASDAQ	PRME	Wed, Nov 6, 2019	5461.17	5486.23	5438.49	5478.22
2124	NASDAQ	PRME	Tue, Nov 5, 2019	5433.28	5480.17	5420.49	5452.92
2123	NASDAQ	PRME	Mon, Nov 4, 2019	5410.75	5456.29	5410.75	5442.21
2122	NASDAQ	PRME	Fri, Nov 1, 2019	5396.82	5425.87	5383.58	5410.75
2121	NASDAQ	PRME	Thu, Oct 31, 2019	5454.60	5462.22	5368.85	5393.14
2120	NASDAQ	PRME	Wed, Oct 30, 2019	5479.42	5482.62	5428.07	5454.71
2119	NASDAQ	PRME	Tue, Oct 29, 2019	5500.39	5509.96	5465.42	5479.52
2118	NASDAQ	PRME	Mon, Oct 28, 2019	5462.97	5524.46	5462.97	5500.03
2117	NASDAQ	PRME	Fri, Oct 25, 2019	5434.96	5464.60	5423.63	5460.24
2116	NASDAQ	PRME	Thu, Oct 24, 2019	5423.68	5465.25	5404.97	5434.96
2115	NASDAQ	PRME	Wed, Oct 23, 2019	5388.91	5435.71	5374.85	5434.33
2114	NASDAQ	PRME	Tue, Oct 22, 2019	5398.85	5408.59	5342.77	5388.91
2113	NASDAQ	PRME	Mon, Oct 21, 2019	5349.75	5409.50	5349.75	5398.30
2112	NASDAQ	PRME	Fri, Oct 18, 2019	5350.87	5361.96	5316.84	5346.00
2111	NASDAQ	PRME	Thu, Oct 17, 2019	5304.79	5356.13	5304.79	5350.87
2110	NASDAQ	PRME	Wed, Oct 16, 2019	5274.30	5310.50	5260.96	5304.79
2109	NASDAQ	PRME	Tue, Oct 15, 2019	5264.18	5303.35	5262.04	5274.88
2108	NASDAQ	PRME	Mon, Oct 14, 2019	5274.21	5275.48	5235.38	5249.85
2107	NASDAQ	PRME	Fri, Oct 11, 2019	5177.97	5321.03	5177.97	5277.41
2106	NASDAQ	PRME	Thu, Oct 10, 2019	5099.74	5186.55	5099.74	5172.25
2105	NASDAQ	PRME	Wed, Oct 9, 2019	5067.90	5111.70	5067.90	5094.03
2104	NASDAQ	PRME	Tue, Oct 8, 2019	5092.04	5092.04	5013.19	5043.23
2103	NASDAQ	PRME	Mon, Oct 7, 2019	5098.11	5127.78	5059.88	5092.04
2102	NASDAQ	PRME	Fri, Oct 4, 2019	5050.72	5098.18	5038.65	5098.18
2101	NASDAQ	PRME	Thu, Oct 3, 2019	5040.53	5050.59	4961.46	5050.44
2100	NASDAQ	PRME	Wed, Oct 2, 2019	5141.65	5141.65	4999.69	5042.97
2099	NASDAQ	PRME	Tue, Oct 1, 2019	5219.35	5266.94	5138.98	5141.65
2098	NASDAQ	PRME	Mon, Sep 30, 2019	5154.28	5225.88	5154.28	5212.11
2097	NASDAQ	PRME	Fri, Sep 27, 2019	5170.62	5191.08	5134.31	5154.28
2096	NASDAQ	PRME	Thu, Sep 26, 2019	5175.67	5178.09	5122.57	5164.32
2095	NASDAQ	PRME	Wed, Sep 25, 2019	5156.13	5183.59	5125.42	5173.06
2094	NASDAQ	PRME	Tue, Sep 24, 2019	5196.99	5251.65	5138.39	5156.13
2093	NASDAQ	PRME	Mon, Sep 23, 2019	5144.73	5215.00	5142.13	5196.32
2092	NASDAQ	PRME	Fri, Sep 20, 2019	5159.77	5202.78	5139.18	5150.99
2091	NASDAQ	PRME	Thu, Sep 19, 2019	5194.74	5201.37	5152.73	5158.55
2090	NASDAQ	PRME	Wed, Sep 18, 2019	5218.26	5226.09	5135.97	5179.46
2089	NASDAQ	PRME	Tue, Sep 17, 2019	5200.41	5223.25	5171.87	5219.20
2088	NASDAQ	PRME	Mon, Sep 16, 2019	5238.50	5247.36	5202.13	5211.75
2087	NASDAQ	PRME	Fri, Sep 13, 2019	5252.58	5281.14	5246.38	5257.54
2086	NASDAQ	PRME	Thu, Sep 12, 2019	5277.70	5312.67	5233.30	5253.28
2085	NASDAQ	PRME	Wed, Sep 11, 2019	5246.79	5282.93	5197.03	5278.16
2084	NASDAQ	PRME	Tue, Sep 10, 2019	5177.90	5251.92	5156.75	5251.51
2083	NASDAQ	PRME	Mon, Sep 9, 2019	5132.50	5185.96	5132.50	5182.52
2082	NASDAQ	PRME	Fri, Sep 6, 2019	5087.84	5160.21	5087.84	5116.40
2081	NASDAQ	PRME	Thu, Sep 5, 2019	4969.81	5099.02	4969.81	5085.70
2080	NASDAQ	PRME	Wed, Sep 4, 2019	4894.90	4958.09	4894.90	4949.97
2079	NASDAQ	PRME	Tue, Sep 3, 2019	4939.91	4939.91	4873.00	4890.74
2078	NASDAQ	PRME	Fri, Aug 30, 2019	5011.56	5014.77	4934.07	4951.46
2077	NASDAQ	PRME	Thu, Aug 29, 2019	4961.13	5001.47	4955.97	4986.69
2076	NASDAQ	PRME	Wed, Aug 28, 2019	4855.06	4952.28	4839.37	4946.12
2075	NASDAQ	PRME	Tue, Aug 27, 2019	4916.13	4919.06	4850.74	4855.06
2074	NASDAQ	PRME	Mon, Aug 26, 2019	4839.94	4893.19	4832.62	4892.75
2073	NASDAQ	PRME	Fri, Aug 23, 2019	4966.85	4966.85	4810.51	4823.66
2072	NASDAQ	PRME	Thu, Aug 22, 2019	4938.51	4978.18	4916.60	4966.85
2071	NASDAQ	PRME	Wed, Aug 21, 2019	4819.45	4922.72	4819.45	4917.84
2070	NASDAQ	PRME	Tue, Aug 20, 2019	4844.56	4844.56	4813.39	4814.48
2069	NASDAQ	PRME	Mon, Aug 19, 2019	4822.53	4869.27	4822.53	4846.45
2068	NASDAQ	PRME	Fri, Aug 16, 2019	4753.25	4814.72	4753.25	4804.93
2067	NASDAQ	PRME	Thu, Aug 15, 2019	4773.65	4790.75	4689.85	4737.52
2066	NASDAQ	PRME	Wed, Aug 14, 2019	4876.17	4876.17	4738.43	4742.42
2065	NASDAQ	PRME	Tue, Aug 13, 2019	4806.03	4944.39	4767.83	4884.32
2064	NASDAQ	PRME	Mon, Aug 12, 2019	4856.82	4856.82	4786.61	4806.03
2063	NASDAQ	PRME	Fri, Aug 9, 2019	4936.71	4936.71	4858.80	4873.21
2062	NASDAQ	PRME	Thu, Aug 8, 2019	4866.15	4941.34	4866.15	4936.71
2061	NASDAQ	PRME	Wed, Aug 7, 2019	4841.24	4876.47	4771.04	4866.15
2060	NASDAQ	PRME	Tue, Aug 6, 2019	4766.49	4848.97	4760.20	4841.24
2059	NASDAQ	PRME	Mon, Aug 5, 2019	4861.88	4861.88	4718.78	4759.23
2058	NASDAQ	PRME	Fri, Aug 2, 2019	4904.93	4904.93	4845.94	4861.88
2057	NASDAQ	PRME	Thu, Aug 1, 2019	4991.21	5052.23	4868.22	4904.93
2056	NASDAQ	PRME	Wed, Jul 31, 2019	5024.24	5050.61	4949.00	4991.21
2055	NASDAQ	PRME	Tue, Jul 30, 2019	5064.86	5064.86	5007.15	5025.33
2054	NASDAQ	PRME	Mon, Jul 29, 2019	5058.33	5068.62	5031.17	5064.86
2053	NASDAQ	PRME	Fri, Jul 26, 2019	5021.69	5068.30	5021.69	5058.33
2052	NASDAQ	PRME	Thu, Jul 25, 2019	5062.97	5092.79	5017.40	5021.69
2051	NASDAQ	PRME	Wed, Jul 24, 2019	4971.15	5067.34	4967.39	5062.97
2050	NASDAQ	PRME	Tue, Jul 23, 2019	4963.27	4980.80	4945.95	4976.78
2049	NASDAQ	PRME	Mon, Jul 22, 2019	4978.81	5001.68	4955.05	4960.02
2048	NASDAQ	PRME	Fri, Jul 19, 2019	4989.76	5016.61	4978.68	4978.81
2047	NASDAQ	PRME	Thu, Jul 18, 2019	4976.83	4993.48	4957.07	4989.76
2046	NASDAQ	PRME	Wed, Jul 17, 2019	5028.24	5028.24	4973.79	4976.83
2045	NASDAQ	PRME	Tue, Jul 16, 2019	5015.38	5045.24	4999.95	5030.93
2044	NASDAQ	PRME	Mon, Jul 15, 2019	5011.46	5034.63	4986.70	5016.07
2043	NASDAQ	PRME	Fri, Jul 12, 2019	4941.88	5022.04	4941.88	5009.32
2042	NASDAQ	PRME	Thu, Jul 11, 2019	4922.80	4940.85	4902.09	4939.26
2041	NASDAQ	PRME	Wed, Jul 10, 2019	4929.37	4951.36	4899.14	4922.80
2040	NASDAQ	PRME	Tue, Jul 9, 2019	4944.52	4951.23	4917.17	4929.37
2039	NASDAQ	PRME	Mon, Jul 8, 2019	4928.08	4962.18	4923.96	4944.52
2038	NASDAQ	PRME	Fri, Jul 5, 2019	4916.43	4946.48	4899.20	4937.85
2037	NASDAQ	PRME	Wed, Jul 3, 2019	4900.61	4932.91	4896.99	4930.00
2036	NASDAQ	PRME	Tue, Jul 2, 2019	4888.12	4902.10	4867.65	4894.52
2035	NASDAQ	PRME	Mon, Jul 1, 2019	4909.84	4955.43	4859.64	4888.12
2034	NASDAQ	PRME	Fri, Jun 28, 2019	4844.89	4877.92	4843.81	4864.00
2033	NASDAQ	PRME	Thu, Jun 27, 2019	4798.49	4849.15	4794.60	4840.96
2032	NASDAQ	PRME	Wed, Jun 26, 2019	4806.09	4819.22	4785.92	4790.22
2031	NASDAQ	PRME	Tue, Jun 25, 2019	4832.58	4832.58	4783.92	4796.41
2030	NASDAQ	PRME	Mon, Jun 24, 2019	4883.11	4883.11	4828.12	4828.93
2029	NASDAQ	PRME	Fri, Jun 21, 2019	4902.92	4902.98	4864.50	4868.16
2028	NASDAQ	PRME	Thu, Jun 20, 2019	4917.35	4945.11	4877.57	4907.32
2027	NASDAQ	PRME	Wed, Jun 19, 2019	4921.53	4921.91	4872.66	4902.27
2026	NASDAQ	PRME	Tue, Jun 18, 2019	4918.73	4967.19	4905.05	4917.62
2025	NASDAQ	PRME	Mon, Jun 17, 2019	4898.76	4920.64	4890.65	4895.85
2024	NASDAQ	PRME	Fri, Jun 14, 2019	4906.15	4912.68	4888.20	4889.75
2023	NASDAQ	PRME	Thu, Jun 13, 2019	4904.34	4914.09	4871.69	4904.63
2022	NASDAQ	PRME	Wed, Jun 12, 2019	4859.00	4872.19	4835.18	4862.70
2021	NASDAQ	PRME	Tue, Jun 11, 2019	4841.75	4873.81	4822.62	4850.46
2020	NASDAQ	PRME	Mon, Jun 10, 2019	4796.13	4852.60	4793.76	4817.25
2019	NASDAQ	PRME	Fri, Jun 7, 2019	4741.21	4789.67	4741.21	4770.24
2018	NASDAQ	PRME	Thu, Jun 6, 2019	4727.72	4747.80	4685.63	4731.50
2017	NASDAQ	PRME	Wed, Jun 5, 2019	4767.49	4781.54	4707.76	4731.45
2016	NASDAQ	PRME	Tue, Jun 4, 2019	4678.23	4739.25	4678.23	4735.17
2015	NASDAQ	PRME	Mon, Jun 3, 2019	4618.01	4675.78	4614.07	4642.22
2014	NASDAQ	PRME	Fri, May 31, 2019	4624.36	4625.48	4581.44	4622.75
2013	NASDAQ	PRME	Thu, May 30, 2019	4636.75	4684.77	4636.75	4655.09
2012	NASDAQ	PRME	Wed, May 29, 2019	4679.77	4679.77	4575.50	4602.85
2011	NASDAQ	PRME	Tue, May 28, 2019	4786.93	4836.05	4743.29	4746.26
2010	NASDAQ	PRME	Fri, May 24, 2019	4762.37	4785.82	4733.79	4776.78
2009	NASDAQ	PRME	Thu, May 23, 2019	4778.25	4797.55	4734.12	4760.39
2008	NASDAQ	PRME	Wed, May 22, 2019	4842.95	4842.95	4801.53	4808.57
2007	NASDAQ	PRME	Tue, May 21, 2019	4810.04	4885.56	4800.68	4864.99
2006	NASDAQ	PRME	Mon, May 20, 2019	4793.95	4824.85	4781.14	4809.93
2005	NASDAQ	PRME	Fri, May 17, 2019	4827.86	4895.91	4816.03	4819.73
2004	NASDAQ	PRME	Thu, May 16, 2019	4858.95	4908.21	4841.98	4851.36
2003	NASDAQ	PRME	Wed, May 15, 2019	4807.71	4848.60	4786.27	4835.74
2002	NASDAQ	PRME	Tue, May 14, 2019	4792.08	4855.49	4777.09	4834.86
2001	NASDAQ	PRME	Mon, May 13, 2019	4899.39	4899.39	4760.73	4792.08
2000	NASDAQ	PRME	Fri, May 10, 2019	4954.10	4994.95	4880.29	4975.66
1999	NASDAQ	PRME	Thu, May 9, 2019	4948.86	4981.87	4907.89	4964.49
1998	NASDAQ	PRME	Wed, May 8, 2019	5001.89	5038.61	4967.66	5003.10
1997	NASDAQ	PRME	Tue, May 7, 2019	5101.81	5101.81	4979.82	5010.79
1996	NASDAQ	PRME	Mon, May 6, 2019	5068.53	5113.17	5064.33	5101.81
1995	NASDAQ	PRME	Fri, May 3, 2019	5116.93	5140.22	5103.18	5131.90
1994	NASDAQ	PRME	Thu, May 2, 2019	5058.83	5099.90	5040.01	5093.85
1993	NASDAQ	PRME	Wed, May 1, 2019	5114.04	5114.04	5041.56	5042.24
1992	NASDAQ	PRME	Tue, Apr 30, 2019	5112.88	5126.43	5072.15	5107.15
1991	NASDAQ	PRME	Mon, Apr 29, 2019	5100.11	5122.08	5090.28	5105.84
1990	NASDAQ	PRME	Fri, Apr 26, 2019	5095.21	5099.13	5052.27	5095.74
1989	NASDAQ	PRME	Thu, Apr 25, 2019	5103.70	5130.36	5063.23	5113.18
1988	NASDAQ	PRME	Wed, Apr 24, 2019	5072.26	5132.31	5071.97	5118.20
1987	NASDAQ	PRME	Tue, Apr 23, 2019	5000.05	5058.22	4991.46	5055.04
1986	NASDAQ	PRME	Mon, Apr 22, 2019	5054.21	5062.83	4971.47	4982.74
1985	NASDAQ	PRME	Thu, Apr 18, 2019	5083.16	5092.64	5053.58	5061.60
1984	NASDAQ	PRME	Wed, Apr 17, 2019	5104.95	5114.86	5076.64	5088.57
1983	NASDAQ	PRME	Tue, Apr 16, 2019	5093.55	5111.49	5081.73	5092.55
1982	NASDAQ	PRME	Mon, Apr 15, 2019	5055.02	5088.71	5055.02	5078.05
1981	NASDAQ	PRME	Fri, Apr 12, 2019	5061.59	5076.47	5041.59	5052.76
1980	NASDAQ	PRME	Thu, Apr 11, 2019	5048.38	5053.78	5025.16	5045.82
1979	NASDAQ	PRME	Wed, Apr 10, 2019	4970.21	5035.34	4970.21	5034.58
1978	NASDAQ	PRME	Tue, Apr 9, 2019	4980.95	4999.65	4961.28	4965.83
1977	NASDAQ	PRME	Mon, Apr 8, 2019	5011.44	5020.34	4996.32	5002.87
1976	NASDAQ	PRME	Fri, Apr 5, 2019	5025.76	5057.66	5012.05	5019.49
1975	NASDAQ	PRME	Thu, Apr 4, 2019	4964.22	5009.72	4960.96	5007.91
1974	NASDAQ	PRME	Wed, Apr 3, 2019	4967.94	4997.40	4958.67	4983.51
1973	NASDAQ	PRME	Tue, Apr 2, 2019	4974.37	4976.93	4933.14	4946.31
1972	NASDAQ	PRME	Mon, Apr 1, 2019	4975.60	4985.43	4943.69	4977.44
1971	NASDAQ	PRME	Fri, Mar 29, 2019	4956.50	4961.29	4928.38	4942.43
1970	NASDAQ	PRME	Thu, Mar 28, 2019	4948.18	4981.06	4933.64	4959.35
1969	NASDAQ	PRME	Wed, Mar 27, 2019	4852.72	4899.34	4838.32	4884.50
1968	NASDAQ	PRME	Tue, Mar 26, 2019	4864.42	4901.97	4836.18	4851.52
1967	NASDAQ	PRME	Mon, Mar 25, 2019	4762.90	4864.59	4753.27	4839.29
1966	NASDAQ	PRME	Fri, Mar 22, 2019	4849.44	4866.65	4765.04	4769.16
1965	NASDAQ	PRME	Thu, Mar 21, 2019	4790.19	4874.54	4788.48	4867.38
1964	NASDAQ	PRME	Wed, Mar 20, 2019	4824.10	4837.41	4762.74	4796.17
1963	NASDAQ	PRME	Tue, Mar 19, 2019	4876.81	4877.90	4817.98	4828.55
1962	NASDAQ	PRME	Mon, Mar 18, 2019	4806.13	4857.88	4806.13	4853.86
1961	NASDAQ	PRME	Fri, Mar 15, 2019	4828.87	4830.51	4790.62	4803.57
1960	NASDAQ	PRME	Thu, Mar 14, 2019	4849.07	4849.07	4798.62	4816.98
1959	NASDAQ	PRME	Wed, Mar 13, 2019	4875.32	4907.88	4871.41	4881.31
1958	NASDAQ	PRME	Tue, Mar 12, 2019	4887.37	4887.37	4827.60	4866.67
1957	NASDAQ	PRME	Mon, Mar 11, 2019	4830.04	4889.10	4828.15	4887.37
1956	NASDAQ	PRME	Fri, Mar 8, 2019	4888.77	4888.77	4804.09	4821.33
1955	NASDAQ	PRME	Thu, Mar 7, 2019	4912.66	4925.70	4877.41	4888.77
1954	NASDAQ	PRME	Wed, Mar 6, 2019	4994.58	5029.49	4967.04	4968.36
1953	NASDAQ	PRME	Tue, Mar 5, 2019	4967.54	4997.79	4955.30	4974.91
1952	NASDAQ	PRME	Mon, Mar 4, 2019	5039.33	5052.97	4920.81	4949.87
1951	NASDAQ	PRME	Fri, Mar 1, 2019	5068.84	5089.38	4995.11	5019.64
1950	NASDAQ	PRME	Thu, Feb 28, 2019	4992.61	5031.97	4952.18	5005.67
1949	NASDAQ	PRME	Wed, Feb 27, 2019	4951.62	5017.17	4951.62	5001.26
1948	NASDAQ	PRME	Tue, Feb 26, 2019	4960.64	4997.60	4935.27	4966.98
1947	NASDAQ	PRME	Mon, Feb 25, 2019	4969.01	4971.02	4913.87	4918.14
1946	NASDAQ	PRME	Fri, Feb 22, 2019	4911.82	4938.58	4905.80	4934.40
1945	NASDAQ	PRME	Thu, Feb 21, 2019	4945.70	4950.05	4895.27	4910.23
1944	NASDAQ	PRME	Wed, Feb 20, 2019	4958.63	4970.30	4932.07	4949.45
1943	NASDAQ	PRME	Tue, Feb 19, 2019	4944.38	4979.55	4936.35	4958.63
1942	NASDAQ	PRME	Fri, Feb 15, 2019	4905.74	4954.55	4902.50	4946.20
1941	NASDAQ	PRME	Thu, Feb 14, 2019	4856.56	4915.26	4825.54	4884.81
1940	NASDAQ	PRME	Wed, Feb 13, 2019	4869.67	4896.83	4837.77	4883.09
1939	NASDAQ	PRME	Tue, Feb 12, 2019	4803.36	4856.89	4803.36	4855.80
1938	NASDAQ	PRME	Mon, Feb 11, 2019	4750.76	4787.40	4743.90	4780.35
1937	NASDAQ	PRME	Fri, Feb 8, 2019	4749.00	4774.38	4723.55	4742.54
1936	NASDAQ	PRME	Thu, Feb 7, 2019	4758.97	4771.94	4725.52	4770.31
1935	NASDAQ	PRME	Wed, Feb 6, 2019	4796.23	4801.33	4751.81	4773.90
1934	NASDAQ	PRME	Tue, Feb 5, 2019	4781.04	4818.84	4775.44	4802.40
1933	NASDAQ	PRME	Mon, Feb 4, 2019	4719.13	4772.88	4696.86	4772.74
1932	NASDAQ	PRME	Fri, Feb 1, 2019	4748.92	4752.19	4686.52	4714.39
1931	NASDAQ	PRME	Thu, Jan 31, 2019	4707.43	4744.34	4698.52	4740.75
1930	NASDAQ	PRME	Wed, Jan 30, 2019	4705.17	4738.48	4673.90	4724.10
1929	NASDAQ	PRME	Tue, Jan 29, 2019	4691.78	4699.15	4664.26	4693.13
1928	NASDAQ	PRME	Mon, Jan 28, 2019	4679.31	4701.03	4653.62	4692.19
1927	NASDAQ	PRME	Fri, Jan 25, 2019	4713.81	4731.19	4697.49	4708.25
1926	NASDAQ	PRME	Thu, Jan 24, 2019	4700.11	4700.43	4660.78	4681.22
1925	NASDAQ	PRME	Wed, Jan 23, 2019	4701.91	4728.49	4648.07	4697.73
1924	NASDAQ	PRME	Tue, Jan 22, 2019	4737.11	4747.69	4667.87	4688.00
1923	NASDAQ	PRME	Fri, Jan 18, 2019	4715.89	4773.62	4706.14	4759.42
1922	NASDAQ	PRME	Thu, Jan 17, 2019	4633.31	4703.02	4632.49	4693.29
1921	NASDAQ	PRME	Wed, Jan 16, 2019	4631.63	4657.98	4624.01	4650.99
1920	NASDAQ	PRME	Tue, Jan 15, 2019	4630.72	4666.41	4622.98	4650.87
1919	NASDAQ	PRME	Mon, Jan 14, 2019	4630.45	4671.33	4623.68	4634.06
1918	NASDAQ	PRME	Fri, Jan 11, 2019	4667.71	4696.37	4660.55	4668.41
1917	NASDAQ	PRME	Thu, Jan 10, 2019	4618.46	4674.95	4571.79	4673.71
1916	NASDAQ	PRME	Wed, Jan 9, 2019	4698.18	4740.03	4671.90	4710.48
1915	NASDAQ	PRME	Tue, Jan 8, 2019	4669.81	4682.10	4601.13	4677.63
1914	NASDAQ	PRME	Mon, Jan 7, 2019	4564.03	4682.84	4549.61	4632.98
1913	NASDAQ	PRME	Fri, Jan 4, 2019	4520.12	4585.54	4515.76	4556.73
1912	NASDAQ	PRME	Thu, Jan 3, 2019	4479.83	4536.05	4445.64	4480.23
1911	NASDAQ	PRME	Wed, Jan 2, 2019	4443.00	4526.54	4420.83	4504.74
1910	NASDAQ	PRME	Mon, Dec 31, 2018	4472.91	4489.79	4438.62	4488.78
1909	NASDAQ	PRME	Fri, Dec 28, 2018	4456.30	4510.54	4411.14	4450.85
1908	NASDAQ	PRME	Thu, Dec 27, 2018	4373.54	4439.46	4288.29	4439.08
1907	NASDAQ	PRME	Wed, Dec 26, 2018	4235.51	4437.68	4235.51	4437.52
1906	NASDAQ	PRME	Mon, Dec 24, 2018	4233.56	4273.60	4205.29	4211.94
1905	NASDAQ	PRME	Fri, Dec 21, 2018	4322.10	4412.30	4244.24	4249.36
1904	NASDAQ	PRME	Thu, Dec 20, 2018	4403.68	4403.68	4268.26	4324.14
1903	NASDAQ	PRME	Wed, Dec 19, 2018	4477.31	4532.44	4394.82	4408.23
1902	NASDAQ	PRME	Tue, Dec 18, 2018	4433.05	4495.63	4433.05	4459.67
1901	NASDAQ	PRME	Mon, Dec 17, 2018	4495.29	4529.06	4408.14	4432.15
1900	NASDAQ	PRME	Fri, Dec 14, 2018	4580.29	4605.55	4504.45	4515.82
1899	NASDAQ	PRME	Thu, Dec 13, 2018	4646.90	4655.75	4563.63	4580.29
1898	NASDAQ	PRME	Wed, Dec 12, 2018	4674.38	4718.74	4660.69	4676.07
1897	NASDAQ	PRME	Tue, Dec 11, 2018	4684.63	4715.01	4611.39	4639.84
1896	NASDAQ	PRME	Mon, Dec 10, 2018	4637.29	4645.75	4545.50	4628.33
1895	NASDAQ	PRME	Fri, Dec 7, 2018	4748.00	4770.82	4604.10	4625.31
1894	NASDAQ	PRME	Thu, Dec 6, 2018	4720.49	4753.39	4629.35	4752.58
1893	NASDAQ	PRME	Tue, Dec 4, 2018	4942.28	4968.95	4735.74	4764.06
1892	NASDAQ	PRME	Mon, Dec 3, 2018	4933.92	4951.31	4866.61	4942.28
1891	NASDAQ	PRME	Fri, Nov 30, 2018	4867.17	4884.03	4852.59	4876.97
1890	NASDAQ	PRME	Thu, Nov 29, 2018	4939.29	4942.26	4882.48	4910.72
1889	NASDAQ	PRME	Wed, Nov 28, 2018	4827.61	4927.67	4796.80	4924.47
1888	NASDAQ	PRME	Tue, Nov 27, 2018	4776.83	4815.93	4748.37	4808.34
1887	NASDAQ	PRME	Mon, Nov 26, 2018	4772.89	4810.43	4747.22	4776.83
1886	NASDAQ	PRME	Fri, Nov 23, 2018	4709.92	4748.70	4700.28	4723.19
1885	NASDAQ	PRME	Wed, Nov 21, 2018	4712.75	4745.94	4693.94	4721.94
1884	NASDAQ	PRME	Tue, Nov 20, 2018	4679.33	4745.39	4642.17	4671.07
1883	NASDAQ	PRME	Mon, Nov 19, 2018	4912.59	4937.29	4815.74	4828.32
1882	NASDAQ	PRME	Fri, Nov 16, 2018	4914.25	4920.83	4845.59	4914.29
1881	NASDAQ	PRME	Thu, Nov 15, 2018	5014.11	5014.11	4925.03	4989.32
1880	NASDAQ	PRME	Wed, Nov 14, 2018	5167.20	5222.35	5032.44	5048.44
1879	NASDAQ	PRME	Tue, Nov 13, 2018	5163.46	5178.53	5125.82	5146.13
1878	NASDAQ	PRME	Mon, Nov 12, 2018	5211.04	5225.27	5135.04	5140.01
1877	NASDAQ	PRME	Fri, Nov 9, 2018	5277.35	5283.51	5175.24	5206.13
1876	NASDAQ	PRME	Thu, Nov 8, 2018	5252.42	5317.61	5243.43	5287.74
1875	NASDAQ	PRME	Wed, Nov 7, 2018	5252.18	5261.87	5159.43	5258.75
1874	NASDAQ	PRME	Tue, Nov 6, 2018	5193.46	5224.61	5176.39	5222.58
1873	NASDAQ	PRME	Mon, Nov 5, 2018	5154.57	5202.50	5100.66	5193.83
1872	NASDAQ	PRME	Fri, Nov 2, 2018	5137.99	5191.29	5086.87	5156.02
1871	NASDAQ	PRME	Thu, Nov 1, 2018	5038.15	5113.51	4998.31	5106.07
1870	NASDAQ	PRME	Wed, Oct 31, 2018	5167.98	5170.75	5051.27	5053.04
1869	NASDAQ	PRME	Tue, Oct 30, 2018	4983.50	5156.12	4979.07	5137.98
1868	NASDAQ	PRME	Mon, Oct 29, 2018	4942.07	5056.57	4913.39	4972.85
1867	NASDAQ	PRME	Fri, Oct 26, 2018	4902.89	4948.21	4829.59	4902.25
1866	NASDAQ	PRME	Thu, Oct 25, 2018	4933.19	5021.27	4902.33	4972.68
1865	NASDAQ	PRME	Wed, Oct 24, 2018	5008.26	5081.63	4912.96	4920.09
1864	NASDAQ	PRME	Tue, Oct 23, 2018	4999.51	5040.35	4892.14	5015.19
1863	NASDAQ	PRME	Mon, Oct 22, 2018	4970.92	5027.17	4970.92	4999.51
1862	NASDAQ	PRME	Fri, Oct 19, 2018	5010.09	5026.61	4939.17	4952.88
1861	NASDAQ	PRME	Thu, Oct 18, 2018	5034.68	5064.45	4955.79	4997.76
1860	NASDAQ	PRME	Wed, Oct 17, 2018	5138.79	5138.79	4985.57	5048.51
1859	NASDAQ	PRME	Tue, Oct 16, 2018	5070.38	5156.74	5053.57	5152.01
1858	NASDAQ	PRME	Mon, Oct 15, 2018	5051.60	5103.57	5043.20	5070.38
1857	NASDAQ	PRME	Fri, Oct 12, 2018	4970.60	5082.77	4970.60	5054.94
1856	NASDAQ	PRME	Thu, Oct 11, 2018	5018.57	5099.35	4951.67	4970.60
1855	NASDAQ	PRME	Wed, Oct 10, 2018	5124.59	5130.83	5027.44	5031.30
1854	NASDAQ	PRME	Tue, Oct 9, 2018	5156.08	5204.47	5112.03	5121.18
1853	NASDAQ	PRME	Mon, Oct 8, 2018	5116.31	5167.33	5103.46	5157.05
1852	NASDAQ	PRME	Fri, Oct 5, 2018	5162.76	5184.03	5080.37	5124.11
1851	NASDAQ	PRME	Thu, Oct 4, 2018	5222.31	5228.94	5149.74	5166.87
1850	NASDAQ	PRME	Wed, Oct 3, 2018	5233.74	5251.49	5201.59	5225.26
1849	NASDAQ	PRME	Tue, Oct 2, 2018	5340.09	5357.90	5215.64	5215.66
1848	NASDAQ	PRME	Mon, Oct 1, 2018	5439.12	5446.21	5379.23	5385.32
1847	NASDAQ	PRME	Fri, Sep 28, 2018	5413.26	5457.74	5403.83	5414.17
1846	NASDAQ	PRME	Thu, Sep 27, 2018	5432.91	5452.19	5407.14	5416.29
1845	NASDAQ	PRME	Wed, Sep 26, 2018	5430.20	5481.39	5430.20	5437.68
1844	NASDAQ	PRME	Tue, Sep 25, 2018	5441.37	5463.11	5402.79	5413.16
1843	NASDAQ	PRME	Mon, Sep 24, 2018	5453.13	5493.84	5420.09	5428.07
1842	NASDAQ	PRME	Fri, Sep 21, 2018	5476.98	5516.47	5470.53	5475.76
1841	NASDAQ	PRME	Thu, Sep 20, 2018	5486.31	5486.31	5426.85	5469.44
1840	NASDAQ	PRME	Wed, Sep 19, 2018	5498.20	5515.21	5460.27	5479.29
1839	NASDAQ	PRME	Tue, Sep 18, 2018	5461.83	5511.82	5457.76	5497.74
1838	NASDAQ	PRME	Mon, Sep 17, 2018	5498.56	5508.44	5461.69	5473.61
1837	NASDAQ	PRME	Fri, Sep 14, 2018	5535.60	5540.72	5486.10	5514.17
1836	NASDAQ	PRME	Thu, Sep 13, 2018	5594.46	5594.46	5515.24	5538.28
1835	NASDAQ	PRME	Wed, Sep 12, 2018	5606.30	5620.75	5553.47	5594.46
1834	NASDAQ	PRME	Tue, Sep 11, 2018	5605.17	5626.07	5590.22	5606.30
1833	NASDAQ	PRME	Mon, Sep 10, 2018	5581.97	5619.26	5575.79	5602.28
1832	NASDAQ	PRME	Fri, Sep 7, 2018	5576.10	5613.46	5543.18	5558.58
1831	NASDAQ	PRME	Thu, Sep 6, 2018	5628.90	5646.29	5574.79	5576.10
1830	NASDAQ	PRME	Wed, Sep 5, 2018	5669.88	5672.05	5581.15	5623.35
1829	NASDAQ	PRME	Tue, Sep 4, 2018	5627.33	5695.51	5621.61	5695.20
1828	NASDAQ	PRME	Fri, Aug 31, 2018	5558.17	5622.86	5553.45	5620.89
1827	NASDAQ	PRME	Thu, Aug 30, 2018	5547.45	5579.06	5531.22	5542.17
1826	NASDAQ	PRME	Wed, Aug 29, 2018	5580.78	5588.37	5513.02	5583.00
1825	NASDAQ	PRME	Tue, Aug 28, 2018	5578.58	5606.02	5539.77	5592.77
1824	NASDAQ	PRME	Mon, Aug 27, 2018	5640.30	5641.99	5566.76	5576.14
1823	NASDAQ	PRME	Fri, Aug 24, 2018	5644.75	5663.18	5603.85	5616.77
1822	NASDAQ	PRME	Thu, Aug 23, 2018	5611.27	5663.41	5605.34	5651.89
1821	NASDAQ	PRME	Wed, Aug 22, 2018	5624.25	5683.78	5587.98	5598.69
1820	NASDAQ	PRME	Tue, Aug 21, 2018	5583.63	5613.49	5558.40	5598.91
1819	NASDAQ	PRME	Mon, Aug 20, 2018	5510.54	5572.58	5506.56	5565.57
1818	NASDAQ	PRME	Fri, Aug 17, 2018	5421.06	5503.92	5421.06	5494.17
1817	NASDAQ	PRME	Thu, Aug 16, 2018	5424.60	5435.98	5386.52	5421.06
1816	NASDAQ	PRME	Wed, Aug 15, 2018	5477.30	5477.30	5340.97	5361.46
1815	NASDAQ	PRME	Tue, Aug 14, 2018	5420.61	5534.56	5420.45	5529.02
1814	NASDAQ	PRME	Mon, Aug 13, 2018	5434.53	5439.31	5388.31	5405.24
1813	NASDAQ	PRME	Fri, Aug 10, 2018	5366.74	5448.92	5355.01	5414.58
1812	NASDAQ	PRME	Thu, Aug 9, 2018	5357.50	5407.81	5352.61	5394.01
1811	NASDAQ	PRME	Wed, Aug 8, 2018	5323.85	5365.97	5312.10	5357.22
1810	NASDAQ	PRME	Tue, Aug 7, 2018	5339.38	5361.17	5322.27	5340.04
1809	NASDAQ	PRME	Mon, Aug 6, 2018	5257.16	5288.73	5229.26	5286.59
1808	NASDAQ	PRME	Fri, Aug 3, 2018	5248.83	5282.27	5223.65	5250.02
1807	NASDAQ	PRME	Thu, Aug 2, 2018	5120.22	5241.45	5119.03	5237.54
1806	NASDAQ	PRME	Wed, Aug 1, 2018	5194.95	5202.23	5113.23	5132.98
1805	NASDAQ	PRME	Tue, Jul 31, 2018	5191.57	5221.27	5170.90	5194.95
1804	NASDAQ	PRME	Mon, Jul 30, 2018	5176.35	5208.16	5152.23	5180.60
1803	NASDAQ	PRME	Fri, Jul 27, 2018	5293.99	5305.71	5162.92	5167.09
1802	NASDAQ	PRME	Thu, Jul 26, 2018	5265.84	5345.09	5249.95	5275.26
1801	NASDAQ	PRME	Wed, Jul 25, 2018	5217.77	5258.54	5203.51	5257.93
1800	NASDAQ	PRME	Tue, Jul 24, 2018	5296.66	5322.01	5190.65	5217.53
1799	NASDAQ	PRME	Mon, Jul 23, 2018	5266.85	5301.38	5257.77	5277.57
1798	NASDAQ	PRME	Fri, Jul 20, 2018	5313.83	5331.79	5266.97	5269.32
1797	NASDAQ	PRME	Thu, Jul 19, 2018	5265.62	5337.83	5264.95	5320.08
1796	NASDAQ	PRME	Wed, Jul 18, 2018	5273.04	5286.78	5238.94	5273.52
1795	NASDAQ	PRME	Tue, Jul 17, 2018	5195.91	5282.08	5189.60	5268.86
1794	NASDAQ	PRME	Mon, Jul 16, 2018	5227.35	5239.12	5181.46	5205.03
1793	NASDAQ	PRME	Fri, Jul 13, 2018	5185.87	5253.88	5185.87	5221.09
1792	NASDAQ	PRME	Thu, Jul 12, 2018	5215.93	5221.06	5145.70	5182.53
1791	NASDAQ	PRME	Wed, Jul 11, 2018	5242.05	5242.05	5162.62	5204.27
1790	NASDAQ	PRME	Tue, Jul 10, 2018	5281.70	5297.43	5246.94	5270.86
1789	NASDAQ	PRME	Mon, Jul 9, 2018	5303.86	5311.65	5254.97	5280.51
1788	NASDAQ	PRME	Fri, Jul 6, 2018	5231.84	5290.81	5224.75	5279.38
1787	NASDAQ	PRME	Thu, Jul 5, 2018	5244.30	5263.21	5199.01	5243.99
1786	NASDAQ	PRME	Tue, Jul 3, 2018	5231.84	5271.18	5222.90	5230.27
1785	NASDAQ	PRME	Mon, Jul 2, 2018	5208.27	5211.33	5160.19	5210.52
1784	NASDAQ	PRME	Fri, Jun 29, 2018	5311.79	5321.84	5232.28	5233.66
1783	NASDAQ	PRME	Thu, Jun 28, 2018	5248.27	5297.54	5223.16	5278.81
1782	NASDAQ	PRME	Wed, Jun 27, 2018	5334.24	5373.05	5251.47	5251.47
1781	NASDAQ	PRME	Tue, Jun 26, 2018	5302.10	5337.01	5286.72	5321.89
1780	NASDAQ	PRME	Mon, Jun 25, 2018	5350.64	5352.11	5271.87	5301.31
1779	NASDAQ	PRME	Fri, Jun 22, 2018	5423.85	5433.09	5352.90	5374.42
1778	NASDAQ	PRME	Thu, Jun 21, 2018	5381.33	5428.31	5379.54	5407.11
1777	NASDAQ	PRME	Wed, Jun 20, 2018	5329.21	5364.84	5286.73	5356.53
1776	NASDAQ	PRME	Tue, Jun 19, 2018	5259.71	5307.28	5239.81	5305.72
1775	NASDAQ	PRME	Mon, Jun 18, 2018	5248.20	5327.76	5244.36	5305.08
1774	NASDAQ	PRME	Fri, Jun 15, 2018	5231.71	5279.88	5231.71	5279.30
1773	NASDAQ	PRME	Thu, Jun 14, 2018	5290.17	5295.77	5246.30	5253.62
1772	NASDAQ	PRME	Wed, Jun 13, 2018	5323.25	5343.84	5257.54	5268.95
1771	NASDAQ	PRME	Tue, Jun 12, 2018	5285.81	5340.24	5257.71	5319.94
1770	NASDAQ	PRME	Mon, Jun 11, 2018	5213.85	5258.05	5213.85	5237.39
1769	NASDAQ	PRME	Fri, Jun 8, 2018	5147.45	5204.67	5136.84	5202.64
1768	NASDAQ	PRME	Thu, Jun 7, 2018	5164.32	5202.58	5148.75	5164.80
1767	NASDAQ	PRME	Wed, Jun 6, 2018	5134.47	5147.52	5101.99	5146.92
1766	NASDAQ	PRME	Tue, Jun 5, 2018	5047.40	5140.27	5040.65	5132.29
1765	NASDAQ	PRME	Mon, Jun 4, 2018	4947.42	5048.53	4946.80	5046.98
1764	NASDAQ	PRME	Fri, Jun 1, 2018	4903.08	4934.44	4897.58	4919.68
1763	NASDAQ	PRME	Thu, May 31, 2018	4963.08	4972.52	4872.91	4882.01
1762	NASDAQ	PRME	Wed, May 30, 2018	4918.45	4971.16	4902.31	4962.95
1761	NASDAQ	PRME	Tue, May 29, 2018	4880.89	4915.74	4872.65	4899.49
1760	NASDAQ	PRME	Fri, May 25, 2018	4898.60	4922.68	4892.59	4902.90
1759	NASDAQ	PRME	Thu, May 24, 2018	4867.06	4922.55	4855.94	4910.69
1758	NASDAQ	PRME	Wed, May 23, 2018	4855.03	4899.23	4848.40	4889.55
1757	NASDAQ	PRME	Tue, May 22, 2018	5007.32	5009.57	4874.31	4877.22
1756	NASDAQ	PRME	Mon, May 21, 2018	4964.77	5010.90	4964.77	4986.63
1755	NASDAQ	PRME	Fri, May 18, 2018	4968.81	4970.01	4941.19	4948.56
1754	NASDAQ	PRME	Thu, May 17, 2018	4965.84	5011.63	4954.42	4979.16
1753	NASDAQ	PRME	Wed, May 16, 2018	4911.42	4966.38	4911.42	4951.03
1752	NASDAQ	PRME	Tue, May 15, 2018	4864.18	4891.58	4849.81	4886.59
1751	NASDAQ	PRME	Mon, May 14, 2018	4854.60	4899.91	4851.95	4886.87
1750	NASDAQ	PRME	Fri, May 11, 2018	4809.94	4856.04	4790.35	4843.16
1749	NASDAQ	PRME	Thu, May 10, 2018	4821.03	4835.86	4780.76	4813.73
1748	NASDAQ	PRME	Wed, May 9, 2018	4775.48	4826.43	4751.19	4820.32
1747	NASDAQ	PRME	Tue, May 8, 2018	4779.62	4817.94	4774.52	4803.30
1746	NASDAQ	PRME	Mon, May 7, 2018	4831.16	4833.75	4764.34	4788.29
1745	NASDAQ	PRME	Fri, May 4, 2018	4784.92	4850.83	4765.66	4827.01
1744	NASDAQ	PRME	Thu, May 3, 2018	4810.59	4815.89	4746.61	4793.94
1743	NASDAQ	PRME	Wed, May 2, 2018	4815.20	4864.26	4779.07	4839.68
1742	NASDAQ	PRME	Tue, May 1, 2018	4836.19	4840.47	4761.11	4827.33
1741	NASDAQ	PRME	Mon, Apr 30, 2018	4916.71	4936.19	4848.27	4853.28
1740	NASDAQ	PRME	Fri, Apr 27, 2018	4877.84	4911.90	4846.76	4900.71
1739	NASDAQ	PRME	Thu, Apr 26, 2018	4828.32	4866.91	4804.30	4855.62
1738	NASDAQ	PRME	Wed, Apr 25, 2018	4742.13	4798.42	4712.79	4781.96
1737	NASDAQ	PRME	Tue, Apr 24, 2018	4789.95	4828.49	4720.20	4743.44
1736	NASDAQ	PRME	Mon, Apr 23, 2018	4742.19	4773.00	4720.99	4763.11
1735	NASDAQ	PRME	Fri, Apr 20, 2018	4784.91	4798.41	4714.86	4730.50
1734	NASDAQ	PRME	Thu, Apr 19, 2018	4835.45	4835.45	4746.25	4780.05
1733	NASDAQ	PRME	Wed, Apr 18, 2018	4820.30	4884.93	4820.30	4841.43
1732	NASDAQ	PRME	Tue, Apr 17, 2018	4807.47	4833.78	4803.57	4812.23
1731	NASDAQ	PRME	Mon, Apr 16, 2018	4754.30	4807.27	4728.01	4784.12
1730	NASDAQ	PRME	Fri, Apr 13, 2018	4781.30	4781.47	4704.17	4718.33
1729	NASDAQ	PRME	Thu, Apr 12, 2018	4757.94	4779.96	4753.37	4758.55
1728	NASDAQ	PRME	Wed, Apr 11, 2018	4762.85	4781.97	4736.81	4742.75
1727	NASDAQ	PRME	Tue, Apr 10, 2018	4745.72	4780.58	4723.73	4769.44
1726	NASDAQ	PRME	Mon, Apr 9, 2018	4764.84	4777.59	4698.04	4698.57
1725	NASDAQ	PRME	Fri, Apr 6, 2018	4799.67	4843.66	4704.00	4740.67
1724	NASDAQ	PRME	Thu, Apr 5, 2018	4812.17	4842.62	4773.49	4831.35
1723	NASDAQ	PRME	Wed, Apr 4, 2018	4653.71	4820.16	4646.61	4809.87
1722	NASDAQ	PRME	Tue, Apr 3, 2018	4666.06	4717.71	4663.77	4709.91
1721	NASDAQ	PRME	Mon, Apr 2, 2018	4757.84	4766.86	4592.57	4646.31
1720	NASDAQ	PRME	Thu, Mar 29, 2018	4702.83	4789.90	4702.83	4778.51
1719	NASDAQ	PRME	Wed, Mar 28, 2018	4647.74	4750.32	4645.63	4688.68
1718	NASDAQ	PRME	Tue, Mar 27, 2018	4743.32	4744.14	4616.74	4636.83
1717	NASDAQ	PRME	Mon, Mar 26, 2018	4665.16	4736.92	4646.11	4731.58
1716	NASDAQ	PRME	Fri, Mar 23, 2018	4695.59	4717.68	4618.34	4618.72
1715	NASDAQ	PRME	Thu, Mar 22, 2018	4728.00	4750.27	4673.92	4674.14
1714	NASDAQ	PRME	Wed, Mar 21, 2018	4759.00	4800.74	4755.98	4761.45
1713	NASDAQ	PRME	Tue, Mar 20, 2018	4750.68	4772.44	4740.38	4766.08
1712	NASDAQ	PRME	Mon, Mar 19, 2018	4790.66	4799.67	4720.14	4752.14
1711	NASDAQ	PRME	Fri, Mar 16, 2018	4755.78	4829.88	4746.67	4799.68
1710	NASDAQ	PRME	Thu, Mar 15, 2018	4790.23	4799.99	4741.82	4754.71
1709	NASDAQ	PRME	Wed, Mar 14, 2018	4834.11	4844.34	4765.01	4773.02
1708	NASDAQ	PRME	Tue, Mar 13, 2018	4838.68	4875.57	4810.50	4817.93
1707	NASDAQ	PRME	Mon, Mar 12, 2018	4843.85	4866.88	4810.74	4822.54
1706	NASDAQ	PRME	Fri, Mar 9, 2018	4782.54	4843.19	4765.27	4843.17
1705	NASDAQ	PRME	Thu, Mar 8, 2018	4865.24	4868.56	4760.57	4769.81
1704	NASDAQ	PRME	Wed, Mar 7, 2018	4899.70	4915.73	4846.04	4871.97
1703	NASDAQ	PRME	Tue, Mar 6, 2018	4879.52	4935.86	4863.30	4930.53
1702	NASDAQ	PRME	Mon, Mar 5, 2018	4836.58	4885.23	4825.12	4872.49
1701	NASDAQ	PRME	Fri, Mar 2, 2018	4772.24	4868.06	4752.52	4859.87
1700	NASDAQ	PRME	Thu, Mar 1, 2018	4849.59	4861.62	4762.74	4816.56
1699	NASDAQ	PRME	Wed, Feb 28, 2018	4880.19	4919.69	4840.42	4840.60
1698	NASDAQ	PRME	Tue, Feb 27, 2018	4963.98	4981.22	4857.24	4857.38
1697	NASDAQ	PRME	Mon, Feb 26, 2018	4949.06	4954.93	4901.70	4938.35
1696	NASDAQ	PRME	Fri, Feb 23, 2018	4921.31	4934.97	4873.21	4931.16
1695	NASDAQ	PRME	Thu, Feb 22, 2018	4891.40	4929.09	4869.10	4887.02
1694	NASDAQ	PRME	Wed, Feb 21, 2018	4899.78	4946.79	4855.68	4855.70
1693	NASDAQ	PRME	Tue, Feb 20, 2018	4962.53	4971.26	4878.22	4889.18
1692	NASDAQ	PRME	Fri, Feb 16, 2018	4983.31	5052.38	4981.83	5007.76
1691	NASDAQ	PRME	Thu, Feb 15, 2018	4976.68	4996.54	4923.37	4994.23
1690	NASDAQ	PRME	Wed, Feb 14, 2018	4837.02	4957.22	4828.28	4934.35
1689	NASDAQ	PRME	Tue, Feb 13, 2018	4812.18	4876.09	4812.18	4864.85
1688	NASDAQ	PRME	Mon, Feb 12, 2018	4885.33	4885.97	4784.14	4835.31
1687	NASDAQ	PRME	Fri, Feb 9, 2018	4839.94	4894.75	4666.96	4853.79
1686	NASDAQ	PRME	Thu, Feb 8, 2018	4971.98	4971.98	4780.69	4780.69
1685	NASDAQ	PRME	Wed, Feb 7, 2018	4932.30	5021.18	4925.36	4959.69
1684	NASDAQ	PRME	Tue, Feb 6, 2018	4722.86	4966.70	4683.61	4942.04
1683	NASDAQ	PRME	Mon, Feb 5, 2018	4963.13	5032.10	4822.54	4822.56
1682	NASDAQ	PRME	Fri, Feb 2, 2018	5156.11	5158.44	5018.84	5032.72
1681	NASDAQ	PRME	Thu, Feb 1, 2018	5172.51	5219.38	5146.15	5189.04
1680	NASDAQ	PRME	Wed, Jan 31, 2018	5308.99	5324.53	5181.25	5216.83
1679	NASDAQ	PRME	Tue, Jan 30, 2018	5320.41	5338.23	5272.43	5287.61
1678	NASDAQ	PRME	Mon, Jan 29, 2018	5384.95	5408.98	5368.07	5388.46
1677	NASDAQ	PRME	Fri, Jan 26, 2018	5355.48	5397.70	5327.28	5397.70
1676	NASDAQ	PRME	Thu, Jan 25, 2018	5360.29	5360.29	5299.93	5348.90
1675	NASDAQ	PRME	Wed, Jan 24, 2018	5349.31	5371.73	5285.75	5329.34
1674	NASDAQ	PRME	Tue, Jan 23, 2018	5326.65	5338.91	5296.10	5337.05
1673	NASDAQ	PRME	Mon, Jan 22, 2018	5278.24	5332.63	5274.30	5332.02
1672	NASDAQ	PRME	Fri, Jan 19, 2018	5176.05	5272.18	5173.62	5272.12
1671	NASDAQ	PRME	Thu, Jan 18, 2018	5168.64	5184.29	5149.15	5160.63
1670	NASDAQ	PRME	Wed, Jan 17, 2018	5121.04	5171.54	5115.33	5158.68
1669	NASDAQ	PRME	Tue, Jan 16, 2018	5207.39	5214.48	5088.50	5107.31
1668	NASDAQ	PRME	Fri, Jan 12, 2018	5148.87	5215.49	5148.87	5182.05
1667	NASDAQ	PRME	Thu, Jan 11, 2018	5036.98	5142.52	5033.50	5137.37
1666	NASDAQ	PRME	Wed, Jan 10, 2018	4996.99	5048.31	4990.26	5029.07
1665	NASDAQ	PRME	Tue, Jan 9, 2018	5059.39	5062.15	5031.39	5034.32
1664	NASDAQ	PRME	Mon, Jan 8, 2018	5045.01	5061.98	4989.89	5051.26
1663	NASDAQ	PRME	Fri, Jan 5, 2018	4997.66	5036.67	4989.51	5036.02
1662	NASDAQ	PRME	Thu, Jan 4, 2018	5002.89	5009.75	4931.34	4989.89
1661	NASDAQ	PRME	Wed, Jan 3, 2018	4996.65	5002.59	4957.55	4996.06
1660	NASDAQ	PRME	Tue, Jan 2, 2018	4934.91	4987.49	4934.91	4978.92
1659	NASDAQ	PRME	Fri, Dec 29, 2017	4956.79	4972.43	4911.82	4912.05
1658	NASDAQ	PRME	Thu, Dec 28, 2017	4952.73	4956.64	4924.76	4954.89
1657	NASDAQ	PRME	Wed, Dec 27, 2017	4977.35	4978.01	4944.78	4950.81
1656	NASDAQ	PRME	Tue, Dec 26, 2017	4947.44	4986.01	4947.44	4973.98
1655	NASDAQ	PRME	Fri, Dec 22, 2017	4942.68	4951.24	4921.56	4943.10
1654	NASDAQ	PRME	Thu, Dec 21, 2017	4946.06	4969.14	4935.83	4952.03
1653	NASDAQ	PRME	Wed, Dec 20, 2017	4953.07	4977.51	4931.33	4940.93
1652	NASDAQ	PRME	Tue, Dec 19, 2017	4972.86	4987.98	4927.10	4929.35
1651	NASDAQ	PRME	Mon, Dec 18, 2017	4884.83	4966.26	4884.83	4959.47
1650	NASDAQ	PRME	Fri, Dec 15, 2017	4783.80	4877.92	4781.23	4853.60
1649	NASDAQ	PRME	Thu, Dec 14, 2017	4844.11	4847.80	4740.12	4757.98
1648	NASDAQ	PRME	Wed, Dec 13, 2017	4799.58	4852.26	4794.30	4836.90
1647	NASDAQ	PRME	Tue, Dec 12, 2017	4856.90	4869.84	4796.86	4797.80
1646	NASDAQ	PRME	Mon, Dec 11, 2017	4861.25	4864.41	4830.77	4849.64
1645	NASDAQ	PRME	Fri, Dec 8, 2017	4818.20	4865.37	4809.56	4852.70
1644	NASDAQ	PRME	Thu, Dec 7, 2017	4785.84	4825.89	4771.60	4804.94
1643	NASDAQ	PRME	Wed, Dec 6, 2017	4796.88	4807.66	4769.66	4784.91
1642	NASDAQ	PRME	Tue, Dec 5, 2017	4847.28	4847.82	4791.36	4799.39
1641	NASDAQ	PRME	Mon, Dec 4, 2017	4809.30	4860.84	4809.30	4837.25
1640	NASDAQ	PRME	Fri, Dec 1, 2017	4762.56	4771.82	4650.86	4761.59
1639	NASDAQ	PRME	Thu, Nov 30, 2017	4809.35	4847.04	4768.25	4785.85
1638	NASDAQ	PRME	Wed, Nov 29, 2017	4714.85	4790.88	4714.85	4770.90
1637	NASDAQ	PRME	Tue, Nov 28, 2017	4585.98	4700.21	4585.98	4696.75
1636	NASDAQ	PRME	Mon, Nov 27, 2017	4589.92	4616.50	4566.35	4574.50
1635	NASDAQ	PRME	Fri, Nov 24, 2017	4605.48	4608.81	4570.61	4571.24
1634	NASDAQ	PRME	Wed, Nov 22, 2017	4602.29	4615.25	4592.09	4592.39
1633	NASDAQ	PRME	Tue, Nov 21, 2017	4603.28	4603.28	4570.48	4589.08
1632	NASDAQ	PRME	Mon, Nov 20, 2017	4578.44	4601.32	4566.80	4595.41
1631	NASDAQ	PRME	Fri, Nov 17, 2017	4544.28	4583.41	4541.05	4573.97
1630	NASDAQ	PRME	Thu, Nov 16, 2017	4467.80	4538.93	4460.22	4531.77
1629	NASDAQ	PRME	Wed, Nov 15, 2017	4409.44	4429.86	4375.28	4393.31
1628	NASDAQ	PRME	Tue, Nov 14, 2017	4420.86	4455.10	4414.09	4449.75
1627	NASDAQ	PRME	Mon, Nov 13, 2017	4436.82	4474.20	4425.23	4440.49
1626	NASDAQ	PRME	Fri, Nov 10, 2017	4384.74	4446.77	4384.74	4444.54
1625	NASDAQ	PRME	Thu, Nov 9, 2017	4380.95	4402.53	4352.57	4387.54
1624	NASDAQ	PRME	Wed, Nov 8, 2017	4359.99	4408.30	4346.62	4398.60
1623	NASDAQ	PRME	Tue, Nov 7, 2017	4407.37	4412.24	4350.63	4363.16
1622	NASDAQ	PRME	Mon, Nov 6, 2017	4439.07	4444.15	4398.44	4399.86
1621	NASDAQ	PRME	Fri, Nov 3, 2017	4438.27	4470.42	4433.82	4440.54
1620	NASDAQ	PRME	Thu, Nov 2, 2017	4426.26	4445.58	4387.35	4437.31
1619	NASDAQ	PRME	Wed, Nov 1, 2017	4419.87	4442.02	4399.51	4429.81
1618	NASDAQ	PRME	Tue, Oct 31, 2017	4409.73	4447.11	4398.25	4399.03
1617	NASDAQ	PRME	Mon, Oct 30, 2017	4410.78	4432.63	4397.45	4406.31
1616	NASDAQ	PRME	Fri, Oct 27, 2017	4448.00	4448.00	4410.74	4423.19
1615	NASDAQ	PRME	Thu, Oct 26, 2017	4463.14	4517.52	4461.71	4481.34
1614	NASDAQ	PRME	Wed, Oct 25, 2017	4514.09	4514.09	4421.02	4456.86
1613	NASDAQ	PRME	Tue, Oct 24, 2017	4528.12	4534.44	4505.40	4509.27
1612	NASDAQ	PRME	Mon, Oct 23, 2017	4525.94	4556.34	4517.05	4518.26
1611	NASDAQ	PRME	Fri, Oct 20, 2017	4477.82	4502.62	4466.37	4499.16
1610	NASDAQ	PRME	Thu, Oct 19, 2017	4433.68	4456.62	4420.37	4450.20
1609	NASDAQ	PRME	Wed, Oct 18, 2017	4423.42	4462.33	4420.26	4449.93
1608	NASDAQ	PRME	Tue, Oct 17, 2017	4417.95	4442.29	4412.51	4419.86
1607	NASDAQ	PRME	Mon, Oct 16, 2017	4438.43	4443.42	4408.27	4416.11
1606	NASDAQ	PRME	Fri, Oct 13, 2017	4438.29	4474.28	4422.89	4447.80
1605	NASDAQ	PRME	Thu, Oct 12, 2017	4430.63	4445.07	4397.63	4429.12
1604	NASDAQ	PRME	Wed, Oct 11, 2017	4458.41	4470.79	4434.83	4439.68
1603	NASDAQ	PRME	Tue, Oct 10, 2017	4447.38	4463.01	4428.92	4440.42
1602	NASDAQ	PRME	Mon, Oct 9, 2017	4504.46	4507.02	4419.89	4427.02
1601	NASDAQ	PRME	Fri, Oct 6, 2017	4513.73	4528.89	4496.13	4503.17
1600	NASDAQ	PRME	Thu, Oct 5, 2017	4527.81	4549.07	4524.63	4543.34
1599	NASDAQ	PRME	Wed, Oct 4, 2017	4529.46	4542.05	4520.51	4526.09
1598	NASDAQ	PRME	Tue, Oct 3, 2017	4513.88	4532.72	4512.97	4531.79
1597	NASDAQ	PRME	Mon, Oct 2, 2017	4501.94	4513.49	4475.60	4509.00
1596	NASDAQ	PRME	Fri, Sep 29, 2017	4517.17	4526.80	4502.04	4504.64
1595	NASDAQ	PRME	Thu, Sep 28, 2017	4499.39	4515.79	4485.72	4514.79
1594	NASDAQ	PRME	Wed, Sep 27, 2017	4487.73	4532.04	4463.99	4522.29
1593	NASDAQ	PRME	Tue, Sep 26, 2017	4468.99	4492.98	4462.14	4471.47
1592	NASDAQ	PRME	Mon, Sep 25, 2017	4435.29	4480.96	4435.29	4460.12
1591	NASDAQ	PRME	Fri, Sep 22, 2017	4432.79	4449.26	4427.40	4442.92
1590	NASDAQ	PRME	Thu, Sep 21, 2017	4457.92	4458.29	4418.66	4431.99
1589	NASDAQ	PRME	Wed, Sep 20, 2017	4446.72	4464.82	4432.67	4451.68
1588	NASDAQ	PRME	Tue, Sep 19, 2017	4485.41	4489.45	4434.43	4452.99
1587	NASDAQ	PRME	Mon, Sep 18, 2017	4515.38	4522.53	4480.99	4483.13
1586	NASDAQ	PRME	Fri, Sep 15, 2017	4485.72	4513.66	4476.50	4506.17
1585	NASDAQ	PRME	Thu, Sep 14, 2017	4519.21	4519.21	4474.69	4485.52
1584	NASDAQ	PRME	Wed, Sep 13, 2017	4494.57	4546.90	4494.57	4524.14
1583	NASDAQ	PRME	Tue, Sep 12, 2017	4441.27	4502.28	4435.98	4489.07
1582	NASDAQ	PRME	Mon, Sep 11, 2017	4430.93	4437.21	4414.90	4421.93
1581	NASDAQ	PRME	Fri, Sep 8, 2017	4431.65	4450.10	4395.23	4429.45
1580	NASDAQ	PRME	Thu, Sep 7, 2017	4441.43	4457.29	4418.41	4449.51
1579	NASDAQ	PRME	Wed, Sep 6, 2017	4352.11	4385.55	4351.22	4378.85
1578	NASDAQ	PRME	Tue, Sep 5, 2017	4309.44	4348.92	4303.90	4337.58
1577	NASDAQ	PRME	Fri, Sep 1, 2017	4285.03	4317.00	4281.98	4313.86
1576	NASDAQ	PRME	Thu, Aug 31, 2017	4259.66	4275.86	4248.31	4268.21
1575	NASDAQ	PRME	Wed, Aug 30, 2017	4239.43	4254.28	4227.78	4249.09
1574	NASDAQ	PRME	Tue, Aug 29, 2017	4220.25	4245.41	4215.62	4237.78
1573	NASDAQ	PRME	Mon, Aug 28, 2017	4290.86	4295.56	4258.97	4267.37
1572	NASDAQ	PRME	Fri, Aug 25, 2017	4279.53	4300.93	4266.73	4287.85
1571	NASDAQ	PRME	Thu, Aug 24, 2017	4352.12	4402.94	4274.68	4282.06
1570	NASDAQ	PRME	Wed, Aug 23, 2017	4350.59	4361.94	4322.74	4342.05
1569	NASDAQ	PRME	Tue, Aug 22, 2017	4365.41	4387.11	4363.19	4364.90
1568	NASDAQ	PRME	Mon, Aug 21, 2017	4362.71	4365.52	4342.34	4349.02
1567	NASDAQ	PRME	Fri, Aug 18, 2017	4365.36	4391.40	4357.33	4371.44
1566	NASDAQ	PRME	Thu, Aug 17, 2017	4425.42	4447.69	4374.37	4374.79
1565	NASDAQ	PRME	Wed, Aug 16, 2017	4445.79	4465.79	4435.54	4447.08
1564	NASDAQ	PRME	Tue, Aug 15, 2017	4508.04	4508.04	4426.24	4426.52
1563	NASDAQ	PRME	Mon, Aug 14, 2017	4505.01	4521.53	4497.26	4504.07
1562	NASDAQ	PRME	Fri, Aug 11, 2017	4446.47	4500.10	4436.65	4483.13
1561	NASDAQ	PRME	Thu, Aug 10, 2017	4513.14	4513.52	4455.33	4455.87
1560	NASDAQ	PRME	Wed, Aug 9, 2017	4547.48	4554.32	4520.96	4532.87
1559	NASDAQ	PRME	Tue, Aug 8, 2017	4644.05	4651.59	4595.54	4603.19
1558	NASDAQ	PRME	Mon, Aug 7, 2017	4613.69	4652.54	4612.05	4638.42
1557	NASDAQ	PRME	Fri, Aug 4, 2017	4606.19	4616.44	4596.53	4608.23
1556	NASDAQ	PRME	Thu, Aug 3, 2017	4607.87	4617.13	4579.55	4596.20
1555	NASDAQ	PRME	Wed, Aug 2, 2017	4638.73	4651.06	4590.82	4607.47
1554	NASDAQ	PRME	Tue, Aug 1, 2017	4636.78	4648.60	4607.95	4643.48
1553	NASDAQ	PRME	Mon, Jul 31, 2017	4633.08	4639.11	4605.27	4621.01
1552	NASDAQ	PRME	Fri, Jul 28, 2017	4595.20	4632.97	4594.14	4624.73
1551	NASDAQ	PRME	Thu, Jul 27, 2017	4565.06	4605.72	4543.36	4598.16
1550	NASDAQ	PRME	Wed, Jul 26, 2017	4565.15	4587.07	4545.63	4571.30
1549	NASDAQ	PRME	Tue, Jul 25, 2017	4533.74	4581.12	4527.03	4571.54
1548	NASDAQ	PRME	Mon, Jul 24, 2017	4503.58	4531.37	4491.40	4524.78
1547	NASDAQ	PRME	Fri, Jul 21, 2017	4517.91	4517.91	4481.20	4496.87
1546	NASDAQ	PRME	Thu, Jul 20, 2017	4544.01	4548.16	4510.23	4513.71
1545	NASDAQ	PRME	Wed, Jul 19, 2017	4533.63	4558.29	4533.63	4553.03
1544	NASDAQ	PRME	Tue, Jul 18, 2017	4506.97	4528.93	4506.85	4525.88
1543	NASDAQ	PRME	Mon, Jul 17, 2017	4484.79	4516.59	4483.81	4508.23
1542	NASDAQ	PRME	Fri, Jul 14, 2017	4507.79	4510.09	4478.23	4492.34
1541	NASDAQ	PRME	Thu, Jul 13, 2017	4473.87	4503.62	4471.93	4496.70
1540	NASDAQ	PRME	Wed, Jul 12, 2017	4441.80	4474.39	4441.80	4454.39
1539	NASDAQ	PRME	Tue, Jul 11, 2017	4428.11	4439.99	4394.42	4419.02
1538	NASDAQ	PRME	Mon, Jul 10, 2017	4498.41	4499.85	4431.31	4431.79
1537	NASDAQ	PRME	Fri, Jul 7, 2017	4502.38	4535.50	4495.01	4519.23
1536	NASDAQ	PRME	Thu, Jul 6, 2017	4534.04	4534.49	4488.77	4496.56
1535	NASDAQ	PRME	Wed, Jul 5, 2017	4597.67	4597.91	4556.51	4557.71
1534	NASDAQ	PRME	Mon, Jul 3, 2017	4609.78	4622.53	4593.32	4599.86
1533	NASDAQ	PRME	Fri, Jun 30, 2017	4580.92	4609.01	4565.93	4597.25
1532	NASDAQ	PRME	Thu, Jun 29, 2017	4609.20	4610.23	4530.53	4571.40
1531	NASDAQ	PRME	Wed, Jun 28, 2017	4569.06	4628.40	4569.06	4622.70
1530	NASDAQ	PRME	Tue, Jun 27, 2017	4572.77	4599.14	4548.86	4556.52
1529	NASDAQ	PRME	Mon, Jun 26, 2017	4506.27	4580.29	4504.26	4572.19
1528	NASDAQ	PRME	Fri, Jun 23, 2017	4477.23	4492.91	4456.53	4485.26
1527	NASDAQ	PRME	Thu, Jun 22, 2017	4486.20	4491.24	4457.54	4471.36
1526	NASDAQ	PRME	Wed, Jun 21, 2017	4508.48	4527.68	4478.70	4480.71
1525	NASDAQ	PRME	Tue, Jun 20, 2017	4565.07	4567.82	4502.52	4503.87
1524	NASDAQ	PRME	Mon, Jun 19, 2017	4542.71	4573.46	4506.23	4563.30
1523	NASDAQ	PRME	Fri, Jun 16, 2017	4511.43	4517.90	4449.25	4517.90
1522	NASDAQ	PRME	Thu, Jun 15, 2017	4648.86	4661.14	4584.73	4608.35
1521	NASDAQ	PRME	Wed, Jun 14, 2017	4718.60	4719.81	4687.33	4717.66
1520	NASDAQ	PRME	Tue, Jun 13, 2017	4708.81	4723.83	4690.02	4720.27
1519	NASDAQ	PRME	Mon, Jun 12, 2017	4702.61	4722.69	4689.75	4701.17
1518	NASDAQ	PRME	Fri, Jun 9, 2017	4719.18	4734.95	4697.47	4710.60
1517	NASDAQ	PRME	Thu, Jun 8, 2017	4694.02	4735.11	4691.38	4711.48
1516	NASDAQ	PRME	Wed, Jun 7, 2017	4672.27	4690.91	4655.48	4685.47
1515	NASDAQ	PRME	Tue, Jun 6, 2017	4705.48	4705.48	4655.65	4658.46
1514	NASDAQ	PRME	Mon, Jun 5, 2017	4727.33	4734.72	4702.59	4724.03
1513	NASDAQ	PRME	Fri, Jun 2, 2017	4717.03	4735.64	4695.72	4730.25
1512	NASDAQ	PRME	Thu, Jun 1, 2017	4652.91	4740.89	4638.90	4740.58
1511	NASDAQ	PRME	Wed, May 31, 2017	4645.23	4647.48	4595.96	4646.94
1510	NASDAQ	PRME	Tue, May 30, 2017	4622.26	4651.30	4622.26	4627.27
1509	NASDAQ	PRME	Fri, May 26, 2017	4677.49	4677.49	4627.82	4642.16
1508	NASDAQ	PRME	Thu, May 25, 2017	4610.18	4656.38	4610.18	4649.21
1507	NASDAQ	PRME	Wed, May 24, 2017	4599.40	4599.40	4551.92	4557.30
1506	NASDAQ	PRME	Tue, May 23, 2017	4657.78	4657.78	4608.54	4610.23
1505	NASDAQ	PRME	Mon, May 22, 2017	4628.40	4655.49	4622.65	4646.86
1504	NASDAQ	PRME	Fri, May 19, 2017	4613.20	4629.89	4598.23	4614.44
1503	NASDAQ	PRME	Thu, May 18, 2017	4607.53	4621.52	4580.70	4600.13
1502	NASDAQ	PRME	Wed, May 17, 2017	4627.09	4635.49	4580.30	4581.72
1501	NASDAQ	PRME	Tue, May 16, 2017	4673.32	4673.32	4635.22	4661.40
1500	NASDAQ	PRME	Mon, May 15, 2017	4681.67	4718.49	4669.85	4678.04
1499	NASDAQ	PRME	Fri, May 12, 2017	4726.26	4726.26	4673.27	4677.51
1498	NASDAQ	PRME	Thu, May 11, 2017	4774.35	4777.79	4707.41	4740.02
1497	NASDAQ	PRME	Wed, May 10, 2017	4751.43	4794.92	4749.10	4789.63
1496	NASDAQ	PRME	Tue, May 9, 2017	4765.09	4778.59	4748.15	4758.32
1495	NASDAQ	PRME	Mon, May 8, 2017	4781.44	4787.38	4755.28	4763.89
1494	NASDAQ	PRME	Fri, May 5, 2017	4753.39	4779.05	4726.29	4778.78
1493	NASDAQ	PRME	Thu, May 4, 2017	4764.51	4775.95	4722.60	4737.02
1492	NASDAQ	PRME	Wed, May 3, 2017	4744.29	4773.64	4732.68	4757.94
1491	NASDAQ	PRME	Tue, May 2, 2017	4750.28	4760.00	4724.55	4751.06
1490	NASDAQ	PRME	Mon, May 1, 2017	4776.59	4777.27	4742.51	4749.47
1489	NASDAQ	PRME	Fri, Apr 28, 2017	4797.60	4803.76	4753.64	4764.31
1488	NASDAQ	PRME	Thu, Apr 27, 2017	4793.38	4808.46	4772.51	4798.63
1487	NASDAQ	PRME	Wed, Apr 26, 2017	4739.69	4810.40	4739.69	4783.34
1486	NASDAQ	PRME	Tue, Apr 25, 2017	4755.45	4769.93	4715.43	4736.19
1485	NASDAQ	PRME	Mon, Apr 24, 2017	4737.61	4745.88	4702.49	4734.27
1484	NASDAQ	PRME	Fri, Apr 21, 2017	4696.73	4702.25	4668.35	4694.20
1483	NASDAQ	PRME	Thu, Apr 20, 2017	4630.74	4711.18	4630.74	4698.26
1482	NASDAQ	PRME	Wed, Apr 19, 2017	4597.19	4645.97	4597.19	4622.81
1481	NASDAQ	PRME	Tue, Apr 18, 2017	4565.13	4586.41	4559.40	4579.35
1480	NASDAQ	PRME	Mon, Apr 17, 2017	4539.97	4577.20	4530.55	4577.11
1479	NASDAQ	PRME	Thu, Apr 13, 2017	4575.34	4584.94	4531.50	4531.50
1478	NASDAQ	PRME	Wed, Apr 12, 2017	4610.08	4610.08	4570.50	4575.25
1477	NASDAQ	PRME	Tue, Apr 11, 2017	4591.67	4614.45	4559.79	4613.29
1476	NASDAQ	PRME	Mon, Apr 10, 2017	4553.54	4608.62	4553.54	4596.07
1475	NASDAQ	PRME	Fri, Apr 7, 2017	4539.95	4557.60	4532.57	4549.61
1474	NASDAQ	PRME	Thu, Apr 6, 2017	4500.35	4559.36	4500.35	4547.54
1473	NASDAQ	PRME	Wed, Apr 5, 2017	4539.10	4558.08	4470.94	4480.14
1472	NASDAQ	PRME	Tue, Apr 4, 2017	4547.78	4556.78	4517.50	4528.74
1471	NASDAQ	PRME	Mon, Apr 3, 2017	4622.60	4623.91	4552.25	4557.57
1470	NASDAQ	PRME	Fri, Mar 31, 2017	4634.07	4647.15	4616.59	4617.64
1469	NASDAQ	PRME	Thu, Mar 30, 2017	4625.33	4639.85	4612.04	4638.63
1468	NASDAQ	PRME	Wed, Mar 29, 2017	4578.92	4644.25	4577.58	4627.90
1467	NASDAQ	PRME	Tue, Mar 28, 2017	4538.08	4585.91	4532.47	4582.74
1466	NASDAQ	PRME	Mon, Mar 27, 2017	4509.07	4554.40	4507.16	4547.35
1465	NASDAQ	PRME	Fri, Mar 24, 2017	4558.97	4568.45	4526.55	4545.29
1464	NASDAQ	PRME	Thu, Mar 23, 2017	4551.08	4599.77	4542.06	4557.26
1463	NASDAQ	PRME	Wed, Mar 22, 2017	4522.67	4547.88	4502.35	4545.60
1462	NASDAQ	PRME	Tue, Mar 21, 2017	4629.38	4630.06	4514.45	4526.74
1461	NASDAQ	PRME	Mon, Mar 20, 2017	4660.60	4665.53	4595.91	4604.37
1460	NASDAQ	PRME	Fri, Mar 17, 2017	4641.20	4668.17	4627.76	4662.34
1459	NASDAQ	PRME	Thu, Mar 16, 2017	4610.66	4638.91	4601.95	4632.00
1458	NASDAQ	PRME	Wed, Mar 15, 2017	4574.98	4619.80	4562.20	4607.04
1457	NASDAQ	PRME	Tue, Mar 14, 2017	4552.10	4573.69	4526.32	4566.98
1456	NASDAQ	PRME	Mon, Mar 13, 2017	4559.93	4570.84	4537.91	4559.58
1455	NASDAQ	PRME	Fri, Mar 10, 2017	4553.65	4582.44	4545.74	4563.27
1454	NASDAQ	PRME	Thu, Mar 9, 2017	4577.64	4594.01	4536.27	4542.48
1453	NASDAQ	PRME	Wed, Mar 8, 2017	4572.58	4615.74	4572.58	4597.43
1452	NASDAQ	PRME	Tue, Mar 7, 2017	4581.29	4594.25	4552.76	4557.06
1451	NASDAQ	PRME	Mon, Mar 6, 2017	4618.71	4621.25	4588.73	4601.37
1450	NASDAQ	PRME	Fri, Mar 3, 2017	4664.79	4676.41	4611.55	4633.64
1449	NASDAQ	PRME	Thu, Mar 2, 2017	4636.95	4695.64	4632.22	4675.81
1448	NASDAQ	PRME	Wed, Mar 1, 2017	4666.90	4670.28	4625.31	4653.72
1447	NASDAQ	PRME	Tue, Feb 28, 2017	4707.56	4707.56	4624.42	4646.16
1446	NASDAQ	PRME	Mon, Feb 27, 2017	4734.36	4767.64	4720.92	4760.04
1445	NASDAQ	PRME	Fri, Feb 24, 2017	4666.10	4779.79	4657.64	4748.67
1444	NASDAQ	PRME	Thu, Feb 23, 2017	4760.01	4762.18	4656.65	4663.70
1443	NASDAQ	PRME	Wed, Feb 22, 2017	4755.50	4765.61	4731.30	4755.43
1442	NASDAQ	PRME	Tue, Feb 21, 2017	4738.41	4766.35	4731.43	4754.00
1441	NASDAQ	PRME	Fri, Feb 17, 2017	4669.57	4718.56	4655.99	4701.40
1440	NASDAQ	PRME	Thu, Feb 16, 2017	4712.10	4726.97	4666.68	4681.60
1439	NASDAQ	PRME	Wed, Feb 15, 2017	4680.80	4719.32	4672.61	4716.88
1438	NASDAQ	PRME	Tue, Feb 14, 2017	4639.22	4689.85	4639.22	4689.41
1437	NASDAQ	PRME	Mon, Feb 13, 2017	4727.01	4730.57	4658.81	4662.13
1436	NASDAQ	PRME	Fri, Feb 10, 2017	4690.37	4714.82	4668.97	4711.95
1435	NASDAQ	PRME	Thu, Feb 9, 2017	4602.19	4693.71	4601.65	4685.10
1434	NASDAQ	PRME	Wed, Feb 8, 2017	4535.53	4607.37	4525.53	4599.28
1433	NASDAQ	PRME	Tue, Feb 7, 2017	4574.35	4579.52	4537.53	4542.11
1432	NASDAQ	PRME	Mon, Feb 6, 2017	4589.11	4618.45	4555.59	4563.18
1431	NASDAQ	PRME	Fri, Feb 3, 2017	4583.45	4637.28	4583.45	4596.45
1430	NASDAQ	PRME	Thu, Feb 2, 2017	4569.74	4604.64	4549.94	4572.67
1429	NASDAQ	PRME	Wed, Feb 1, 2017	4617.52	4621.04	4561.61	4570.93
1428	NASDAQ	PRME	Tue, Jan 31, 2017	4541.55	4615.45	4518.42	4612.01
1427	NASDAQ	PRME	Mon, Jan 30, 2017	4544.68	4572.71	4514.80	4567.35
1426	NASDAQ	PRME	Fri, Jan 27, 2017	4632.32	4634.35	4532.57	4547.23
1425	NASDAQ	PRME	Thu, Jan 26, 2017	4667.41	4686.33	4625.57	4627.01
1424	NASDAQ	PRME	Wed, Jan 25, 2017	4668.97	4690.10	4657.36	4668.49
1423	NASDAQ	PRME	Tue, Jan 24, 2017	4612.02	4651.62	4607.91	4645.65
1422	NASDAQ	PRME	Mon, Jan 23, 2017	4623.26	4642.87	4599.50	4607.87
1421	NASDAQ	PRME	Fri, Jan 20, 2017	4651.85	4678.22	4617.61	4639.14
1420	NASDAQ	PRME	Thu, Jan 19, 2017	4718.88	4725.44	4633.69	4645.49
1419	NASDAQ	PRME	Wed, Jan 18, 2017	4741.96	4744.65	4688.70	4735.20
1418	NASDAQ	PRME	Tue, Jan 17, 2017	4730.83	4819.40	4729.76	4756.65
1417	NASDAQ	PRME	Fri, Jan 13, 2017	4726.85	4747.65	4710.21	4717.73
1416	NASDAQ	PRME	Thu, Jan 12, 2017	4723.57	4731.56	4683.80	4717.68
1415	NASDAQ	PRME	Wed, Jan 11, 2017	4764.88	4765.71	4701.11	4735.01
1414	NASDAQ	PRME	Tue, Jan 10, 2017	4721.40	4790.63	4713.04	4767.09
1413	NASDAQ	PRME	Mon, Jan 9, 2017	4710.27	4732.10	4699.61	4715.96
1412	NASDAQ	PRME	Fri, Jan 6, 2017	4740.84	4745.46	4705.70	4706.47
1411	NASDAQ	PRME	Thu, Jan 5, 2017	4755.17	4758.46	4686.63	4733.79
1410	NASDAQ	PRME	Wed, Jan 4, 2017	4789.57	4865.72	4789.57	4835.89
1409	NASDAQ	PRME	Tue, Jan 3, 2017	4789.04	4800.79	4735.12	4767.64
1408	NASDAQ	PRME	Fri, Dec 30, 2016	4786.29	4799.08	4741.30	4757.18
1407	NASDAQ	PRME	Thu, Dec 29, 2016	4799.67	4836.76	4770.21	4785.86
1406	NASDAQ	PRME	Wed, Dec 28, 2016	4837.80	4846.98	4785.94	4797.59
1405	NASDAQ	PRME	Tue, Dec 27, 2016	4817.79	4860.83	4817.79	4831.30
1404	NASDAQ	PRME	Fri, Dec 23, 2016	4822.93	4846.83	4798.94	4811.77
1403	NASDAQ	PRME	Thu, Dec 22, 2016	4982.09	4982.09	4817.87	4820.44
1402	NASDAQ	PRME	Wed, Dec 21, 2016	5020.75	5020.75	4985.58	4994.85
1401	NASDAQ	PRME	Tue, Dec 20, 2016	5025.04	5064.57	5024.88	5048.22
1400	NASDAQ	PRME	Mon, Dec 19, 2016	4990.77	5027.67	4990.77	5009.74
1399	NASDAQ	PRME	Fri, Dec 16, 2016	5024.30	5053.95	4965.62	4987.85
1398	NASDAQ	PRME	Thu, Dec 15, 2016	5006.88	5050.04	5006.88	5017.57
1397	NASDAQ	PRME	Wed, Dec 14, 2016	5058.50	5064.27	5002.55	5009.52
1396	NASDAQ	PRME	Tue, Dec 13, 2016	5044.67	5086.76	5023.24	5051.01
1395	NASDAQ	PRME	Mon, Dec 12, 2016	5083.39	5086.18	5016.77	5040.81
1394	NASDAQ	PRME	Fri, Dec 9, 2016	5116.98	5119.04	5076.88	5094.84
1393	NASDAQ	PRME	Thu, Dec 8, 2016	5076.23	5131.75	5073.32	5118.50
1392	NASDAQ	PRME	Wed, Dec 7, 2016	4976.96	5073.12	4973.45	5069.70
1391	NASDAQ	PRME	Tue, Dec 6, 2016	4942.08	4983.40	4920.37	4981.54
1390	NASDAQ	PRME	Mon, Dec 5, 2016	4889.70	4940.20	4887.00	4926.19
1389	NASDAQ	PRME	Fri, Dec 2, 2016	4873.13	4901.56	4863.46	4870.35
1388	NASDAQ	PRME	Thu, Dec 1, 2016	4838.17	4894.11	4829.66	4865.92
1387	NASDAQ	PRME	Wed, Nov 30, 2016	4878.27	4898.71	4843.58	4848.97
1386	NASDAQ	PRME	Tue, Nov 29, 2016	4913.72	4935.16	4903.45	4906.75
1385	NASDAQ	PRME	Mon, Nov 28, 2016	4928.70	4938.44	4886.56	4910.49
1384	NASDAQ	PRME	Fri, Nov 25, 2016	4954.09	4961.65	4927.99	4937.33
1383	NASDAQ	PRME	Wed, Nov 23, 2016	4920.58	4955.40	4918.57	4935.54
1382	NASDAQ	PRME	Tue, Nov 22, 2016	4878.57	4947.65	4878.57	4943.60
1381	NASDAQ	PRME	Mon, Nov 21, 2016	4833.63	4867.36	4830.61	4847.62
1380	NASDAQ	PRME	Fri, Nov 18, 2016	4856.49	4874.69	4814.68	4834.42
1379	NASDAQ	PRME	Thu, Nov 17, 2016	4830.29	4884.40	4812.26	4883.46
1378	NASDAQ	PRME	Wed, Nov 16, 2016	4836.69	4862.60	4822.91	4831.08
1377	NASDAQ	PRME	Tue, Nov 15, 2016	4833.88	4842.46	4775.31	4842.04
1376	NASDAQ	PRME	Mon, Nov 14, 2016	4764.91	4874.24	4764.91	4850.64
1375	NASDAQ	PRME	Fri, Nov 11, 2016	4667.94	4742.63	4635.91	4737.73
1374	NASDAQ	PRME	Thu, Nov 10, 2016	4637.07	4720.13	4637.07	4676.31
1373	NASDAQ	PRME	Wed, Nov 9, 2016	4412.33	4598.40	4412.33	4588.78
1372	NASDAQ	PRME	Tue, Nov 8, 2016	4465.61	4503.11	4441.43	4478.82
1371	NASDAQ	PRME	Mon, Nov 7, 2016	4447.53	4524.49	4447.53	4520.69
1370	NASDAQ	PRME	Fri, Nov 4, 2016	4426.34	4475.34	4425.66	4428.85
1369	NASDAQ	PRME	Thu, Nov 3, 2016	4504.14	4504.65	4416.89	4421.73
1368	NASDAQ	PRME	Wed, Nov 2, 2016	4489.71	4535.04	4489.71	4499.07
1367	NASDAQ	PRME	Tue, Nov 1, 2016	4539.24	4548.65	4484.97	4497.10
1366	NASDAQ	PRME	Mon, Oct 31, 2016	4543.01	4554.48	4528.50	4545.45
1365	NASDAQ	PRME	Fri, Oct 28, 2016	4511.41	4563.77	4508.59	4533.92
1364	NASDAQ	PRME	Thu, Oct 27, 2016	4555.51	4559.12	4506.94	4519.75
1363	NASDAQ	PRME	Wed, Oct 26, 2016	4554.47	4586.92	4548.43	4550.98
1362	NASDAQ	PRME	Tue, Oct 25, 2016	4573.56	4591.64	4556.56	4571.65
1361	NASDAQ	PRME	Mon, Oct 24, 2016	4603.43	4616.21	4589.67	4600.85
1360	NASDAQ	PRME	Fri, Oct 21, 2016	4570.98	4589.52	4562.93	4583.94
1359	NASDAQ	PRME	Thu, Oct 20, 2016	4594.70	4617.12	4579.87	4593.86
1358	NASDAQ	PRME	Wed, Oct 19, 2016	4599.99	4601.31	4563.39	4596.64
1357	NASDAQ	PRME	Tue, Oct 18, 2016	4627.62	4636.88	4585.95	4586.75
1356	NASDAQ	PRME	Mon, Oct 17, 2016	4628.68	4640.71	4598.81	4600.08
1355	NASDAQ	PRME	Fri, Oct 14, 2016	4638.62	4648.66	4625.40	4628.41
1354	NASDAQ	PRME	Thu, Oct 13, 2016	4633.42	4640.90	4584.05	4625.49
1353	NASDAQ	PRME	Wed, Oct 12, 2016	4598.84	4660.55	4596.59	4640.72
1352	NASDAQ	PRME	Tue, Oct 11, 2016	4621.64	4624.61	4577.91	4593.84
1351	NASDAQ	PRME	Mon, Oct 10, 2016	4653.43	4673.93	4636.70	4641.42
1350	NASDAQ	PRME	Fri, Oct 7, 2016	4640.32	4651.47	4612.65	4632.41
1349	NASDAQ	PRME	Thu, Oct 6, 2016	4580.10	4624.02	4565.06	4618.69
1348	NASDAQ	PRME	Wed, Oct 5, 2016	4578.10	4615.44	4577.74	4591.82
1347	NASDAQ	PRME	Tue, Oct 4, 2016	4591.14	4610.25	4562.07	4570.97
1346	NASDAQ	PRME	Mon, Oct 3, 2016	4613.05	4613.05	4584.08	4589.91
1345	NASDAQ	PRME	Fri, Sep 30, 2016	4588.18	4637.95	4585.36	4621.59
1344	NASDAQ	PRME	Thu, Sep 29, 2016	4600.57	4613.34	4560.29	4560.62
1343	NASDAQ	PRME	Wed, Sep 28, 2016	4636.61	4640.31	4584.39	4605.14
1342	NASDAQ	PRME	Tue, Sep 27, 2016	4621.73	4646.86	4620.23	4637.76
1341	NASDAQ	PRME	Mon, Sep 26, 2016	4658.74	4658.74	4617.06	4618.28
1340	NASDAQ	PRME	Fri, Sep 23, 2016	4679.17	4699.21	4669.27	4669.77
1339	NASDAQ	PRME	Thu, Sep 22, 2016	4670.37	4690.57	4662.70	4684.25
1338	NASDAQ	PRME	Wed, Sep 21, 2016	4628.93	4657.07	4595.17	4651.01
1337	NASDAQ	PRME	Tue, Sep 20, 2016	4645.05	4650.38	4611.26	4615.35
1336	NASDAQ	PRME	Mon, Sep 19, 2016	4660.79	4670.10	4624.34	4637.08
1335	NASDAQ	PRME	Fri, Sep 16, 2016	4643.75	4649.80	4623.89	4634.43
1334	NASDAQ	PRME	Thu, Sep 15, 2016	4585.11	4653.19	4577.63	4650.76
1333	NASDAQ	PRME	Wed, Sep 14, 2016	4606.62	4624.16	4583.32	4593.80
1332	NASDAQ	PRME	Tue, Sep 13, 2016	4638.75	4643.98	4586.46	4600.59
1331	NASDAQ	PRME	Mon, Sep 12, 2016	4601.35	4667.66	4591.57	4660.99
1330	NASDAQ	PRME	Fri, Sep 9, 2016	4688.55	4689.95	4615.28	4615.31
1329	NASDAQ	PRME	Thu, Sep 8, 2016	4720.80	4736.23	4707.70	4715.27
1328	NASDAQ	PRME	Wed, Sep 7, 2016	4745.97	4753.07	4718.64	4749.94
1327	NASDAQ	PRME	Tue, Sep 6, 2016	4794.45	4794.45	4749.24	4781.41
1326	NASDAQ	PRME	Fri, Sep 2, 2016	4757.31	4798.76	4746.11	4790.82
1325	NASDAQ	PRME	Thu, Sep 1, 2016	4754.96	4756.45	4721.42	4747.89
1324	NASDAQ	PRME	Wed, Aug 31, 2016	4762.96	4779.19	4729.70	4757.21
1323	NASDAQ	PRME	Tue, Aug 30, 2016	4804.10	4804.10	4751.13	4757.57
1322	NASDAQ	PRME	Mon, Aug 29, 2016	4832.88	4847.29	4827.97	4837.09
1321	NASDAQ	PRME	Fri, Aug 26, 2016	4873.43	4876.67	4803.40	4826.04
1320	NASDAQ	PRME	Thu, Aug 25, 2016	4892.45	4896.99	4857.47	4868.84
1319	NASDAQ	PRME	Wed, Aug 24, 2016	4917.31	4917.31	4886.49	4895.00
1318	NASDAQ	PRME	Tue, Aug 23, 2016	4911.75	4939.73	4911.75	4922.40
1317	NASDAQ	PRME	Mon, Aug 22, 2016	4878.81	4878.81	4849.26	4873.42
1316	NASDAQ	PRME	Fri, Aug 19, 2016	4863.07	4887.49	4851.98	4880.28
1315	NASDAQ	PRME	Thu, Aug 18, 2016	4852.51	4872.04	4836.13	4870.76
1314	NASDAQ	PRME	Wed, Aug 17, 2016	4839.52	4839.52	4805.60	4832.14
1313	NASDAQ	PRME	Tue, Aug 16, 2016	4874.71	4874.71	4835.41	4838.99
1312	NASDAQ	PRME	Mon, Aug 15, 2016	4851.64	4890.35	4851.64	4882.42
1311	NASDAQ	PRME	Fri, Aug 12, 2016	4831.01	4851.58	4827.28	4850.20
1310	NASDAQ	PRME	Thu, Aug 11, 2016	4847.35	4868.09	4799.12	4838.81
1309	NASDAQ	PRME	Wed, Aug 10, 2016	4771.93	4798.78	4771.93	4782.38
1308	NASDAQ	PRME	Tue, Aug 9, 2016	4781.14	4788.45	4754.42	4758.19
1307	NASDAQ	PRME	Mon, Aug 8, 2016	4811.32	4818.23	4781.92	4789.70
1306	NASDAQ	PRME	Fri, Aug 5, 2016	4770.83	4823.77	4770.83	4812.94
1305	NASDAQ	PRME	Thu, Aug 4, 2016	4750.69	4785.66	4739.09	4750.64
1304	NASDAQ	PRME	Wed, Aug 3, 2016	4710.52	4751.54	4676.45	4751.46
1303	NASDAQ	PRME	Tue, Aug 2, 2016	4804.35	4815.11	4724.34	4725.55
1302	NASDAQ	PRME	Mon, Aug 1, 2016	4794.21	4811.14	4773.34	4802.28
1301	NASDAQ	PRME	Fri, Jul 29, 2016	4769.62	4801.28	4749.77	4794.75
1300	NASDAQ	PRME	Thu, Jul 28, 2016	4766.09	4784.79	4743.87	4772.11
1299	NASDAQ	PRME	Wed, Jul 27, 2016	4797.53	4808.84	4756.60	4773.35
1298	NASDAQ	PRME	Tue, Jul 26, 2016	4786.21	4819.80	4781.59	4805.04
1297	NASDAQ	PRME	Mon, Jul 25, 2016	4752.18	4783.01	4751.21	4777.09
1296	NASDAQ	PRME	Fri, Jul 22, 2016	4726.44	4737.08	4708.68	4732.37
1295	NASDAQ	PRME	Thu, Jul 21, 2016	4749.06	4756.71	4707.56	4720.81
1294	NASDAQ	PRME	Wed, Jul 20, 2016	4744.09	4756.56	4728.40	4749.76
1293	NASDAQ	PRME	Tue, Jul 19, 2016	4752.90	4756.39	4723.14	4737.41
1292	NASDAQ	PRME	Mon, Jul 18, 2016	4719.89	4767.57	4719.89	4763.67
1291	NASDAQ	PRME	Fri, Jul 15, 2016	4738.15	4739.91	4710.09	4711.18
1290	NASDAQ	PRME	Thu, Jul 14, 2016	4735.57	4739.95	4720.62	4722.54
1289	NASDAQ	PRME	Wed, Jul 13, 2016	4739.86	4742.15	4692.18	4706.30
1288	NASDAQ	PRME	Tue, Jul 12, 2016	4731.84	4759.55	4731.84	4739.01
1287	NASDAQ	PRME	Mon, Jul 11, 2016	4707.92	4739.04	4707.92	4729.56
1286	NASDAQ	PRME	Fri, Jul 8, 2016	4633.76	4705.09	4633.76	4698.91
1285	NASDAQ	PRME	Thu, Jul 7, 2016	4638.30	4648.27	4596.56	4614.52
1284	NASDAQ	PRME	Wed, Jul 6, 2016	4579.98	4641.83	4576.35	4637.47
1283	NASDAQ	PRME	Tue, Jul 5, 2016	4613.23	4614.74	4558.37	4585.04
1282	NASDAQ	PRME	Fri, Jul 1, 2016	4608.36	4640.22	4602.43	4617.08
1281	NASDAQ	PRME	Thu, Jun 30, 2016	4545.84	4605.69	4530.31	4605.69
1280	NASDAQ	PRME	Wed, Jun 29, 2016	4487.86	4546.26	4487.86	4541.68
1279	NASDAQ	PRME	Tue, Jun 28, 2016	4442.74	4475.57	4434.39	4460.83
1278	NASDAQ	PRME	Mon, Jun 27, 2016	4467.04	4467.04	4352.91	4414.33
1277	NASDAQ	PRME	Fri, Jun 24, 2016	4469.70	4520.21	4467.43	4489.16
1276	NASDAQ	PRME	Thu, Jun 23, 2016	4548.93	4574.36	4548.93	4574.18
1275	NASDAQ	PRME	Wed, Jun 22, 2016	4531.66	4571.05	4523.06	4523.97
1274	NASDAQ	PRME	Tue, Jun 21, 2016	4542.89	4546.28	4522.70	4529.27
1273	NASDAQ	PRME	Mon, Jun 20, 2016	4544.95	4583.40	4539.07	4540.36
1272	NASDAQ	PRME	Fri, Jun 17, 2016	4499.65	4532.74	4499.65	4510.44
1271	NASDAQ	PRME	Thu, Jun 16, 2016	4489.13	4509.05	4458.51	4501.47
1270	NASDAQ	PRME	Wed, Jun 15, 2016	4482.68	4548.06	4481.45	4505.51
1269	NASDAQ	PRME	Tue, Jun 14, 2016	4480.10	4485.95	4432.75	4472.24
1268	NASDAQ	PRME	Mon, Jun 13, 2016	4528.57	4535.49	4486.56	4490.91
1267	NASDAQ	PRME	Fri, Jun 10, 2016	4524.26	4557.38	4505.83	4537.52
1266	NASDAQ	PRME	Thu, Jun 9, 2016	4595.61	4595.61	4544.30	4564.95
1265	NASDAQ	PRME	Wed, Jun 8, 2016	4592.89	4609.59	4582.84	4598.40
1264	NASDAQ	PRME	Tue, Jun 7, 2016	4562.03	4613.04	4558.73	4592.64
1263	NASDAQ	PRME	Mon, Jun 6, 2016	4598.30	4598.66	4556.67	4577.75
1262	NASDAQ	PRME	Fri, Jun 3, 2016	4613.22	4616.68	4572.85	4605.21
1261	NASDAQ	PRME	Thu, Jun 2, 2016	4590.90	4625.07	4576.17	4624.20
1260	NASDAQ	PRME	Wed, Jun 1, 2016	4559.81	4599.82	4559.81	4596.75
1259	NASDAQ	PRME	Tue, May 31, 2016	4587.66	4589.88	4556.35	4572.64
1258	NASDAQ	PRME	Fri, May 27, 2016	4559.44	4585.88	4559.44	4583.20
1257	NASDAQ	PRME	Thu, May 26, 2016	4530.81	4555.17	4527.84	4544.53
1256	NASDAQ	PRME	Wed, May 25, 2016	4510.23	4548.64	4498.52	4533.60
1255	NASDAQ	PRME	Tue, May 24, 2016	4497.02	4548.02	4495.11	4532.66
1254	NASDAQ	PRME	Mon, May 23, 2016	4509.24	4532.11	4479.94	4481.89
1253	NASDAQ	PRME	Fri, May 20, 2016	4481.07	4521.59	4472.27	4512.24
1252	NASDAQ	PRME	Thu, May 19, 2016	4439.83	4509.13	4439.83	4491.29
1251	NASDAQ	PRME	Wed, May 18, 2016	4445.28	4480.04	4419.89	4444.45
1250	NASDAQ	PRME	Tue, May 17, 2016	4559.18	4564.99	4444.24	4466.92
1249	NASDAQ	PRME	Mon, May 16, 2016	4544.96	4599.82	4539.57	4584.55
1248	NASDAQ	PRME	Fri, May 13, 2016	4572.00	4607.08	4535.72	4536.75
1247	NASDAQ	PRME	Thu, May 12, 2016	4593.77	4609.01	4562.66	4589.39
1246	NASDAQ	PRME	Wed, May 11, 2016	4667.72	4667.72	4582.25	4582.81
1245	NASDAQ	PRME	Tue, May 10, 2016	4727.34	4727.34	4684.70	4705.29
1244	NASDAQ	PRME	Mon, May 9, 2016	4663.85	4740.57	4662.84	4721.78
1243	NASDAQ	PRME	Fri, May 6, 2016	4614.80	4664.06	4594.38	4664.06
1242	NASDAQ	PRME	Thu, May 5, 2016	4682.32	4682.32	4635.51	4636.71
1241	NASDAQ	PRME	Wed, May 4, 2016	4692.47	4733.50	4669.66	4714.53
1240	NASDAQ	PRME	Tue, May 3, 2016	4735.89	4739.85	4688.17	4715.88
1239	NASDAQ	PRME	Mon, May 2, 2016	4707.13	4762.02	4692.08	4756.83
1238	NASDAQ	PRME	Fri, Apr 29, 2016	4731.91	4731.91	4671.37	4703.34
1237	NASDAQ	PRME	Thu, Apr 28, 2016	4782.23	4802.39	4738.39	4746.39
1236	NASDAQ	PRME	Wed, Apr 27, 2016	4792.20	4830.02	4775.50	4823.44
1235	NASDAQ	PRME	Tue, Apr 26, 2016	4769.45	4799.15	4760.56	4794.95
1234	NASDAQ	PRME	Mon, Apr 25, 2016	4785.76	4785.76	4742.13	4758.52
1233	NASDAQ	PRME	Fri, Apr 22, 2016	4781.40	4800.79	4761.46	4787.83
1232	NASDAQ	PRME	Thu, Apr 21, 2016	4837.72	4838.29	4779.04	4780.15
1231	NASDAQ	PRME	Wed, Apr 20, 2016	4824.95	4845.32	4800.40	4830.42
1230	NASDAQ	PRME	Tue, Apr 19, 2016	4853.84	4872.54	4821.01	4828.12
1229	NASDAQ	PRME	Mon, Apr 18, 2016	4799.98	4846.55	4793.83	4845.65
1228	NASDAQ	PRME	Fri, Apr 15, 2016	4779.72	4812.40	4775.49	4810.55
1227	NASDAQ	PRME	Thu, Apr 14, 2016	4824.52	4824.52	4784.57	4786.71
1226	NASDAQ	PRME	Wed, Apr 13, 2016	4774.26	4828.25	4774.26	4827.48
1225	NASDAQ	PRME	Tue, Apr 12, 2016	4695.41	4750.87	4666.71	4743.87
1224	NASDAQ	PRME	Mon, Apr 11, 2016	4773.58	4795.24	4708.81	4709.55
1223	NASDAQ	PRME	Fri, Apr 8, 2016	4789.06	4789.06	4751.31	4767.19
1222	NASDAQ	PRME	Thu, Apr 7, 2016	4867.28	4867.28	4758.34	4781.28
1221	NASDAQ	PRME	Wed, Apr 6, 2016	4834.78	4880.12	4819.30	4868.24
1220	NASDAQ	PRME	Tue, Apr 5, 2016	4868.93	4868.93	4827.30	4832.61
1219	NASDAQ	PRME	Mon, Apr 4, 2016	4939.20	4948.78	4884.52	4890.32
1218	NASDAQ	PRME	Fri, Apr 1, 2016	4926.67	4952.13	4895.87	4943.56
1217	NASDAQ	PRME	Thu, Mar 31, 2016	4925.79	4947.56	4905.36	4932.25
1216	NASDAQ	PRME	Wed, Mar 30, 2016	4914.74	4936.51	4906.34	4920.27
1215	NASDAQ	PRME	Tue, Mar 29, 2016	4837.32	4903.23	4831.80	4901.77
1214	NASDAQ	PRME	Mon, Mar 28, 2016	4828.55	4864.75	4815.25	4839.20
1213	NASDAQ	PRME	Thu, Mar 24, 2016	4805.59	4825.06	4788.22	4823.64
1212	NASDAQ	PRME	Wed, Mar 23, 2016	4874.23	4876.42	4829.19	4838.91
1211	NASDAQ	PRME	Tue, Mar 22, 2016	4879.74	4906.97	4862.02	4876.93
1210	NASDAQ	PRME	Mon, Mar 21, 2016	4897.47	4922.19	4879.16	4889.11
1209	NASDAQ	PRME	Fri, Mar 18, 2016	4868.31	4916.33	4864.29	4906.78
1208	NASDAQ	PRME	Thu, Mar 17, 2016	4808.79	4864.67	4787.54	4855.72
1207	NASDAQ	PRME	Wed, Mar 16, 2016	4766.94	4826.21	4758.04	4811.41
1206	NASDAQ	PRME	Tue, Mar 15, 2016	4795.86	4801.07	4770.31	4781.24
1205	NASDAQ	PRME	Mon, Mar 14, 2016	4803.33	4812.84	4785.63	4801.92
1204	NASDAQ	PRME	Fri, Mar 11, 2016	4754.93	4807.89	4751.29	4806.69
1203	NASDAQ	PRME	Thu, Mar 10, 2016	4710.88	4753.14	4663.53	4714.92
1202	NASDAQ	PRME	Wed, Mar 9, 2016	4698.68	4725.30	4698.68	4719.05
1201	NASDAQ	PRME	Tue, Mar 8, 2016	4693.14	4733.36	4689.24	4691.38
1200	NASDAQ	PRME	Mon, Mar 7, 2016	4695.94	4739.99	4680.79	4706.80
1199	NASDAQ	PRME	Fri, Mar 4, 2016	4697.26	4733.14	4676.86	4706.97
1198	NASDAQ	PRME	Thu, Mar 3, 2016	4676.81	4699.39	4644.45	4698.35
1197	NASDAQ	PRME	Wed, Mar 2, 2016	4711.32	4711.32	4666.20	4707.09
1196	NASDAQ	PRME	Tue, Mar 1, 2016	4640.76	4699.80	4632.43	4699.54
1195	NASDAQ	PRME	Mon, Feb 29, 2016	4637.30	4670.10	4619.88	4620.03
1194	NASDAQ	PRME	Fri, Feb 26, 2016	4657.13	4663.78	4616.27	4634.35
1193	NASDAQ	PRME	Thu, Feb 25, 2016	4557.97	4621.81	4547.08	4621.81
1192	NASDAQ	PRME	Wed, Feb 24, 2016	4500.06	4557.34	4447.82	4551.59
1191	NASDAQ	PRME	Tue, Feb 23, 2016	4500.31	4534.29	4481.15	4509.14
1190	NASDAQ	PRME	Mon, Feb 22, 2016	4470.10	4504.05	4470.10	4493.15
1189	NASDAQ	PRME	Fri, Feb 19, 2016	4450.07	4452.87	4409.05	4448.58
1188	NASDAQ	PRME	Thu, Feb 18, 2016	4467.26	4477.69	4437.60	4438.46
1187	NASDAQ	PRME	Wed, Feb 17, 2016	4434.79	4489.32	4432.39	4489.32
1186	NASDAQ	PRME	Tue, Feb 16, 2016	4369.53	4452.70	4368.13	4429.23
1185	NASDAQ	PRME	Fri, Feb 12, 2016	4274.27	4342.43	4268.42	4342.18
1184	NASDAQ	PRME	Thu, Feb 11, 2016	4234.57	4269.22	4181.38	4245.41
1183	NASDAQ	PRME	Wed, Feb 10, 2016	4265.09	4316.43	4244.05	4245.93
1182	NASDAQ	PRME	Tue, Feb 9, 2016	4225.10	4295.23	4201.92	4240.79
1181	NASDAQ	PRME	Mon, Feb 8, 2016	4294.44	4294.44	4186.42	4258.07
1180	NASDAQ	PRME	Fri, Feb 5, 2016	4443.09	4450.41	4306.71	4313.80
1179	NASDAQ	PRME	Thu, Feb 4, 2016	4488.97	4512.79	4437.56	4465.32
1178	NASDAQ	PRME	Wed, Feb 3, 2016	4583.76	4583.76	4470.18	4521.56
1177	NASDAQ	PRME	Tue, Feb 2, 2016	4602.70	4607.91	4540.56	4562.45
1176	NASDAQ	PRME	Mon, Feb 1, 2016	4592.76	4645.68	4569.56	4629.16
1175	NASDAQ	PRME	Fri, Jan 29, 2016	4501.47	4609.75	4499.85	4609.69
1174	NASDAQ	PRME	Thu, Jan 28, 2016	4485.12	4504.92	4446.32	4481.41
1173	NASDAQ	PRME	Wed, Jan 27, 2016	4496.02	4532.05	4443.38	4465.48
1172	NASDAQ	PRME	Tue, Jan 26, 2016	4444.42	4523.06	4443.34	4495.46
1171	NASDAQ	PRME	Mon, Jan 25, 2016	4497.65	4500.55	4436.48	4440.63
1170	NASDAQ	PRME	Fri, Jan 22, 2016	4454.93	4506.16	4454.93	4497.12
1169	NASDAQ	PRME	Thu, Jan 21, 2016	4407.19	4470.64	4390.02	4417.38
1168	NASDAQ	PRME	Wed, Jan 20, 2016	4391.81	4445.39	4274.06	4406.40
1167	NASDAQ	PRME	Tue, Jan 19, 2016	4448.51	4470.45	4372.86	4411.66
1166	NASDAQ	PRME	Thu, Jan 14, 2016	4501.10	4550.17	4432.29	4510.35
1165	NASDAQ	PRME	Wed, Jan 13, 2016	4673.95	4677.25	4503.17	4512.57
1164	NASDAQ	PRME	Tue, Jan 12, 2016	4652.66	4695.83	4607.89	4673.56
1163	NASDAQ	PRME	Mon, Jan 11, 2016	4602.96	4653.16	4584.74	4638.97
1162	NASDAQ	PRME	Fri, Jan 8, 2016	4699.69	4699.83	4589.11	4596.47
1161	NASDAQ	PRME	Thu, Jan 7, 2016	4721.34	4751.01	4669.45	4691.75
1160	NASDAQ	PRME	Wed, Jan 6, 2016	4790.60	4798.95	4730.00	4755.50
1159	NASDAQ	PRME	Tue, Jan 5, 2016	4816.78	4850.40	4810.05	4837.74
1158	NASDAQ	PRME	Mon, Jan 4, 2016	4816.01	4824.52	4771.34	4813.86
1157	NASDAQ	PRME	Thu, Dec 31, 2015	4924.57	4926.63	4882.33	4882.77
1156	NASDAQ	PRME	Wed, Dec 30, 2015	4962.48	4964.79	4933.41	4934.33
1155	NASDAQ	PRME	Tue, Dec 29, 2015	4956.32	4989.18	4948.30	4971.09
1154	NASDAQ	PRME	Mon, Dec 28, 2015	4917.29	4928.51	4892.86	4926.24
1153	NASDAQ	PRME	Thu, Dec 24, 2015	4937.70	4944.60	4918.95	4925.69
1152	NASDAQ	PRME	Wed, Dec 23, 2015	4918.35	4951.83	4902.04	4941.39
1151	NASDAQ	PRME	Tue, Dec 22, 2015	4824.61	4907.82	4824.61	4900.90
1150	NASDAQ	PRME	Mon, Dec 21, 2015	4783.99	4813.55	4769.61	4811.71
1149	NASDAQ	PRME	Fri, Dec 18, 2015	4822.84	4822.84	4760.63	4762.98
1148	NASDAQ	PRME	Thu, Dec 17, 2015	4925.47	4926.42	4835.83	4835.83
1147	NASDAQ	PRME	Wed, Dec 16, 2015	4866.65	4931.54	4862.51	4924.08
1146	NASDAQ	PRME	Tue, Dec 15, 2015	4849.45	4870.77	4828.19	4837.05
1145	NASDAQ	PRME	Mon, Dec 14, 2015	4835.16	4874.23	4772.48	4823.89
1144	NASDAQ	PRME	Fri, Dec 11, 2015	4883.93	4891.32	4822.01	4837.21
1143	NASDAQ	PRME	Thu, Dec 10, 2015	4924.05	4961.98	4923.84	4934.19
1142	NASDAQ	PRME	Wed, Dec 9, 2015	4951.27	5006.23	4898.06	4920.49
1141	NASDAQ	PRME	Tue, Dec 8, 2015	4938.99	4996.63	4926.46	4977.37
1140	NASDAQ	PRME	Mon, Dec 7, 2015	5013.84	5020.97	4979.72	4997.26
1139	NASDAQ	PRME	Fri, Dec 4, 2015	4927.75	5010.61	4926.15	5010.14
1138	NASDAQ	PRME	Thu, Dec 3, 2015	4982.11	4995.17	4888.33	4907.52
1137	NASDAQ	PRME	Wed, Dec 2, 2015	4989.28	4998.56	4956.60	4963.52
1136	NASDAQ	PRME	Tue, Dec 1, 2015	4982.28	5006.99	4959.24	4986.19
1135	NASDAQ	PRME	Mon, Nov 30, 2015	5069.86	5070.41	4964.82	4966.27
1134	NASDAQ	PRME	Fri, Nov 27, 2015	5060.30	5075.85	5038.99	5060.11
1133	NASDAQ	PRME	Wed, Nov 25, 2015	5032.33	5072.96	5027.89	5056.07
1132	NASDAQ	PRME	Tue, Nov 24, 2015	4969.20	5042.67	4960.31	5026.55
1131	NASDAQ	PRME	Mon, Nov 23, 2015	4940.61	4996.52	4934.02	4995.52
1130	NASDAQ	PRME	Fri, Nov 20, 2015	4946.76	4985.18	4943.56	4962.45
1129	NASDAQ	PRME	Thu, Nov 19, 2015	4948.25	4966.22	4921.99	4927.20
1128	NASDAQ	PRME	Wed, Nov 18, 2015	4889.19	4955.75	4873.63	4952.82
1127	NASDAQ	PRME	Tue, Nov 17, 2015	4883.48	4936.51	4861.34	4890.04
1126	NASDAQ	PRME	Mon, Nov 16, 2015	4780.11	4866.21	4780.02	4865.72
1125	NASDAQ	PRME	Fri, Nov 13, 2015	4899.67	4899.67	4794.02	4796.11
1124	NASDAQ	PRME	Thu, Nov 12, 2015	4955.90	4963.99	4930.99	4931.39
1123	NASDAQ	PRME	Wed, Nov 11, 2015	5043.77	5048.08	4952.24	4959.13
1122	NASDAQ	PRME	Tue, Nov 10, 2015	4993.03	5047.10	4980.26	5043.82
1121	NASDAQ	PRME	Mon, Nov 9, 2015	5061.68	5062.56	4976.07	4994.17
1120	NASDAQ	PRME	Fri, Nov 6, 2015	5062.95	5086.42	5039.07	5086.24
1119	NASDAQ	PRME	Thu, Nov 5, 2015	5019.87	5046.30	4988.57	5040.53
1118	NASDAQ	PRME	Wed, Nov 4, 2015	5090.40	5096.08	5023.91	5034.27
1117	NASDAQ	PRME	Tue, Nov 3, 2015	5039.96	5096.53	5039.96	5083.61
1116	NASDAQ	PRME	Mon, Nov 2, 2015	4983.85	5039.40	4941.81	5033.83
1115	NASDAQ	PRME	Fri, Oct 30, 2015	4969.42	4997.69	4937.41	4976.45
1114	NASDAQ	PRME	Thu, Oct 29, 2015	5021.03	5021.03	4980.74	5009.53
1113	NASDAQ	PRME	Wed, Oct 28, 2015	4959.76	5017.27	4938.65	5011.42
1112	NASDAQ	PRME	Tue, Oct 27, 2015	4968.25	4969.99	4896.98	4968.76
1111	NASDAQ	PRME	Mon, Oct 26, 2015	5021.88	5030.38	4993.61	5011.08
1110	NASDAQ	PRME	Fri, Oct 23, 2015	5108.06	5117.05	4979.29	5022.09
1109	NASDAQ	PRME	Thu, Oct 22, 2015	5069.42	5106.14	5064.60	5089.22
1108	NASDAQ	PRME	Wed, Oct 21, 2015	5090.96	5095.80	5052.58	5057.08
1107	NASDAQ	PRME	Tue, Oct 20, 2015	5093.04	5098.12	5068.92	5084.35
1106	NASDAQ	PRME	Mon, Oct 19, 2015	5039.20	5090.54	5034.48	5089.30
1105	NASDAQ	PRME	Fri, Oct 16, 2015	4994.28	5046.40	4983.44	5043.35
1104	NASDAQ	PRME	Thu, Oct 15, 2015	4947.12	4997.51	4909.81	4997.36
1103	NASDAQ	PRME	Wed, Oct 14, 2015	5034.85	5051.07	4925.49	4933.00
1102	NASDAQ	PRME	Tue, Oct 13, 2015	5084.20	5107.33	5034.95	5035.65
1101	NASDAQ	PRME	Mon, Oct 12, 2015	5081.41	5097.92	5068.09	5094.18
1100	NASDAQ	PRME	Fri, Oct 9, 2015	5063.38	5082.62	5043.26	5079.61
1099	NASDAQ	PRME	Thu, Oct 8, 2015	4986.01	5076.99	4986.01	5067.60
1098	NASDAQ	PRME	Wed, Oct 7, 2015	4953.65	4995.56	4939.57	4988.60
1097	NASDAQ	PRME	Tue, Oct 6, 2015	4986.06	5001.05	4921.00	4942.85
1096	NASDAQ	PRME	Mon, Oct 5, 2015	4924.95	4991.73	4924.95	4988.03
1095	NASDAQ	PRME	Fri, Oct 2, 2015	4820.09	4914.77	4762.61	4914.24
1094	NASDAQ	PRME	Thu, Oct 1, 2015	4856.38	4863.63	4799.80	4853.25
1093	NASDAQ	PRME	Wed, Sep 30, 2015	4800.39	4859.76	4800.39	4851.19
1092	NASDAQ	PRME	Tue, Sep 29, 2015	4806.08	4835.44	4764.62	4795.03
1091	NASDAQ	PRME	Mon, Sep 28, 2015	4925.62	4930.19	4796.91	4809.13
1090	NASDAQ	PRME	Fri, Sep 25, 2015	4962.83	4992.61	4909.90	4932.94
1089	NASDAQ	PRME	Thu, Sep 24, 2015	4935.04	4957.17	4905.73	4942.22
1088	NASDAQ	PRME	Wed, Sep 23, 2015	4963.52	4968.35	4930.68	4958.62
1087	NASDAQ	PRME	Tue, Sep 22, 2015	4982.01	4982.64	4923.15	4957.85
1086	NASDAQ	PRME	Mon, Sep 21, 2015	4987.47	5055.19	4987.47	5014.54
1085	NASDAQ	PRME	Fri, Sep 18, 2015	5049.19	5064.92	4978.60	4982.27
1084	NASDAQ	PRME	Thu, Sep 17, 2015	5103.99	5150.44	5075.36	5087.43
1083	NASDAQ	PRME	Wed, Sep 16, 2015	5059.62	5108.40	5044.10	5103.05
1082	NASDAQ	PRME	Tue, Sep 15, 2015	5036.78	5066.76	5007.63	5056.62
1081	NASDAQ	PRME	Mon, Sep 14, 2015	5042.16	5049.46	5020.43	5027.91
1080	NASDAQ	PRME	Fri, Sep 11, 2015	5017.46	5044.31	4979.73	5040.72
1079	NASDAQ	PRME	Thu, Sep 10, 2015	4985.74	5041.88	4980.18	5012.74
1078	NASDAQ	PRME	Wed, Sep 9, 2015	5085.89	5102.54	4985.23	4992.06
1077	NASDAQ	PRME	Tue, Sep 8, 2015	5001.48	5059.81	4998.48	5057.43
1076	NASDAQ	PRME	Fri, Sep 4, 2015	4963.61	4992.01	4937.23	4957.93
1075	NASDAQ	PRME	Thu, Sep 3, 2015	4994.50	5049.76	4985.68	4999.49
1074	NASDAQ	PRME	Wed, Sep 2, 2015	4937.74	4985.65	4928.18	4985.52
1073	NASDAQ	PRME	Tue, Sep 1, 2015	4949.61	4954.31	4876.98	4895.82
1072	NASDAQ	PRME	Mon, Aug 31, 2015	4989.25	5023.03	4968.41	4994.03
1071	NASDAQ	PRME	Fri, Aug 28, 2015	4993.07	5023.54	4980.47	5003.57
1070	NASDAQ	PRME	Thu, Aug 27, 2015	4969.51	5021.91	4925.06	4998.96
1069	NASDAQ	PRME	Wed, Aug 26, 2015	4805.10	4929.64	4786.48	4926.47
1068	NASDAQ	PRME	Tue, Aug 25, 2015	4853.96	4912.65	4745.08	4746.76
1067	NASDAQ	PRME	Mon, Aug 24, 2015	4850.01	4914.89	4554.28	4777.89
1066	NASDAQ	PRME	Fri, Aug 21, 2015	5062.01	5091.42	4941.88	4942.91
1065	NASDAQ	PRME	Thu, Aug 20, 2015	5195.06	5211.57	5137.73	5137.88
1064	NASDAQ	PRME	Wed, Aug 19, 2015	5277.63	5277.63	5207.94	5235.12
1063	NASDAQ	PRME	Tue, Aug 18, 2015	5289.05	5309.80	5269.27	5286.07
1062	NASDAQ	PRME	Mon, Aug 17, 2015	5238.04	5287.32	5209.20	5287.32
1061	NASDAQ	PRME	Fri, Aug 14, 2015	5200.59	5254.54	5196.25	5252.03
1060	NASDAQ	PRME	Thu, Aug 13, 2015	5198.78	5239.17	5182.66	5200.77
1059	NASDAQ	PRME	Wed, Aug 12, 2015	5173.78	5204.94	5107.89	5196.03
1058	NASDAQ	PRME	Tue, Aug 11, 2015	5202.65	5228.19	5182.60	5207.18
1057	NASDAQ	PRME	Mon, Aug 10, 2015	5207.61	5240.93	5205.03	5223.10
1056	NASDAQ	PRME	Fri, Aug 7, 2015	5188.78	5196.71	5150.74	5179.10
1055	NASDAQ	PRME	Thu, Aug 6, 2015	5274.24	5276.92	5152.60	5165.55
1054	NASDAQ	PRME	Wed, Aug 5, 2015	5242.55	5296.21	5242.55	5270.30
1053	NASDAQ	PRME	Tue, Aug 4, 2015	5220.62	5248.89	5202.80	5230.62
1052	NASDAQ	PRME	Mon, Aug 3, 2015	5228.86	5236.18	5187.15	5218.50
1051	NASDAQ	PRME	Fri, Jul 31, 2015	5216.80	5251.37	5195.28	5226.51
1050	NASDAQ	PRME	Thu, Jul 30, 2015	5194.42	5232.49	5178.42	5222.61
1049	NASDAQ	PRME	Wed, Jul 29, 2015	5172.05	5215.02	5172.05	5204.49
1048	NASDAQ	PRME	Tue, Jul 28, 2015	5110.30	5185.51	5094.66	5164.95
1047	NASDAQ	PRME	Mon, Jul 27, 2015	5139.46	5139.46	5095.79	5110.07
1046	NASDAQ	PRME	Fri, Jul 24, 2015	5235.06	5241.54	5149.22	5153.77
1045	NASDAQ	PRME	Thu, Jul 23, 2015	5312.20	5312.62	5222.59	5231.58
1044	NASDAQ	PRME	Wed, Jul 22, 2015	5277.25	5311.06	5274.02	5310.57
1043	NASDAQ	PRME	Tue, Jul 21, 2015	5315.93	5327.79	5264.76	5277.93
1042	NASDAQ	PRME	Mon, Jul 20, 2015	5311.70	5324.45	5301.39	5314.29
1041	NASDAQ	PRME	Fri, Jul 17, 2015	5358.85	5358.85	5314.19	5319.60
1040	NASDAQ	PRME	Thu, Jul 16, 2015	5318.43	5370.69	5315.01	5365.88
1039	NASDAQ	PRME	Wed, Jul 15, 2015	5324.82	5329.61	5303.23	5310.19
1038	NASDAQ	PRME	Tue, Jul 14, 2015	5331.31	5338.73	5304.51	5321.83
1037	NASDAQ	PRME	Mon, Jul 13, 2015	5308.38	5348.24	5306.51	5343.96
1036	NASDAQ	PRME	Fri, Jul 10, 2015	5237.22	5277.08	5237.22	5271.64
1035	NASDAQ	PRME	Thu, Jul 9, 2015	5226.81	5231.98	5189.63	5200.69
1034	NASDAQ	PRME	Wed, Jul 8, 2015	5222.48	5229.96	5167.09	5182.43
1033	NASDAQ	PRME	Tue, Jul 7, 2015	5175.42	5245.80	5130.55	5240.36
1032	NASDAQ	PRME	Mon, Jul 6, 2015	5137.78	5206.42	5134.64	5171.37
1031	NASDAQ	PRME	Thu, Jul 2, 2015	5194.47	5202.90	5158.48	5170.38
1030	NASDAQ	PRME	Wed, Jul 1, 2015	5171.27	5196.22	5171.07	5188.94
1029	NASDAQ	PRME	Tue, Jun 30, 2015	5163.26	5167.57	5129.28	5144.75
1028	NASDAQ	PRME	Mon, Jun 29, 2015	5213.25	5233.01	5134.45	5136.70
1027	NASDAQ	PRME	Fri, Jun 26, 2015	5242.59	5274.71	5237.06	5250.35
1026	NASDAQ	PRME	Thu, Jun 25, 2015	5242.21	5260.11	5224.04	5234.88
1025	NASDAQ	PRME	Wed, Jun 24, 2015	5285.33	5289.42	5233.96	5234.69
1024	NASDAQ	PRME	Tue, Jun 23, 2015	5254.66	5289.50	5254.66	5286.01
1023	NASDAQ	PRME	Mon, Jun 22, 2015	5231.64	5253.80	5228.49	5247.37
1022	NASDAQ	PRME	Fri, Jun 19, 2015	5204.38	5248.52	5192.29	5212.23
1021	NASDAQ	PRME	Thu, Jun 18, 2015	5167.38	5228.51	5167.38	5204.94
1020	NASDAQ	PRME	Wed, Jun 17, 2015	5149.54	5166.77	5132.26	5151.05
1019	NASDAQ	PRME	Tue, Jun 16, 2015	5097.49	5151.27	5096.68	5141.00
1018	NASDAQ	PRME	Mon, Jun 15, 2015	5120.52	5120.52	5073.15	5097.65
1017	NASDAQ	PRME	Fri, Jun 12, 2015	5149.37	5159.44	5123.23	5136.60
1016	NASDAQ	PRME	Thu, Jun 11, 2015	5149.37	5149.37	5149.37	5149.37
1015	NASDAQ	PRME	Wed, Jun 10, 2015	5078.16	5136.48	5078.16	5123.01
1014	NASDAQ	PRME	Tue, Jun 9, 2015	5083.20	5100.40	5033.25	5064.12
1013	NASDAQ	PRME	Mon, Jun 8, 2015	5124.12	5128.17	5081.90	5082.88
1012	NASDAQ	PRME	Fri, Jun 5, 2015	5141.50	5142.78	5104.37	5125.56
1011	NASDAQ	PRME	Thu, Jun 4, 2015	5155.43	5185.28	5136.81	5145.28
1010	NASDAQ	PRME	Wed, Jun 3, 2015	5111.86	5179.14	5105.09	5169.60
1009	NASDAQ	PRME	Tue, Jun 2, 2015	5091.16	5127.61	5077.41	5103.37
1008	NASDAQ	PRME	Mon, Jun 1, 2015	5088.77	5122.75	5070.71	5097.52
1007	NASDAQ	PRME	Fri, May 29, 2015	5124.40	5134.22	5076.54	5077.80
1006	NASDAQ	PRME	Thu, May 28, 2015	5136.48	5141.50	5116.65	5126.58
1005	NASDAQ	PRME	Wed, May 27, 2015	5109.17	5146.06	5104.09	5139.46
1004	NASDAQ	PRME	Tue, May 26, 2015	5157.91	5157.91	5098.18	5105.07
1003	NASDAQ	PRME	Fri, May 22, 2015	5181.83	5190.63	5148.12	5157.82
1002	NASDAQ	PRME	Thu, May 21, 2015	5172.53	5210.65	5163.83	5186.46
1001	NASDAQ	PRME	Wed, May 20, 2015	5188.16	5188.16	5157.80	5166.16
1000	NASDAQ	PRME	Tue, May 19, 2015	5214.60	5220.56	5189.95	5195.80
999	NASDAQ	PRME	Mon, May 18, 2015	5175.56	5219.60	5173.79	5215.17
998	NASDAQ	PRME	Fri, May 15, 2015	5140.41	5176.95	5139.17	5176.73
997	NASDAQ	PRME	Thu, May 14, 2015	5160.64	5166.28	5115.68	5143.46
996	NASDAQ	PRME	Wed, May 13, 2015	5204.67	5215.35	5163.52	5174.32
995	NASDAQ	PRME	Tue, May 12, 2015	5212.32	5225.95	5166.88	5203.22
994	NASDAQ	PRME	Mon, May 11, 2015	5216.88	5258.92	5215.50	5225.45
993	NASDAQ	PRME	Fri, May 8, 2015	5170.86	5233.27	5170.86	5213.25
992	NASDAQ	PRME	Thu, May 7, 2015	5075.64	5115.60	5059.47	5112.21
991	NASDAQ	PRME	Wed, May 6, 2015	5053.67	5084.13	5040.41	5075.63
990	NASDAQ	PRME	Tue, May 5, 2015	5117.96	5126.69	5044.11	5049.25
989	NASDAQ	PRME	Mon, May 4, 2015	5134.01	5154.44	5113.55	5130.57
988	NASDAQ	PRME	Fri, May 1, 2015	5063.28	5130.46	5063.28	5129.43
987	NASDAQ	PRME	Thu, Apr 30, 2015	5109.21	5132.30	5045.77	5060.15
986	NASDAQ	PRME	Wed, Apr 29, 2015	5227.56	5229.25	5118.48	5123.65
985	NASDAQ	PRME	Tue, Apr 28, 2015	5284.80	5289.92	5222.61	5258.54
984	NASDAQ	PRME	Mon, Apr 27, 2015	5352.83	5360.73	5270.59	5277.11
983	NASDAQ	PRME	Fri, Apr 24, 2015	5349.78	5353.10	5325.10	5346.31
982	NASDAQ	PRME	Thu, Apr 23, 2015	5339.18	5365.72	5326.08	5348.13
981	NASDAQ	PRME	Wed, Apr 22, 2015	5353.64	5355.34	5311.79	5340.02
980	NASDAQ	PRME	Tue, Apr 21, 2015	5351.35	5360.21	5336.29	5353.03
979	NASDAQ	PRME	Mon, Apr 20, 2015	5313.08	5343.52	5311.83	5335.91
978	NASDAQ	PRME	Fri, Apr 17, 2015	5355.72	5355.72	5269.07	5289.95
977	NASDAQ	PRME	Thu, Apr 16, 2015	5400.78	5401.12	5371.45	5376.48
976	NASDAQ	PRME	Wed, Apr 15, 2015	5430.54	5448.28	5402.54	5403.64
975	NASDAQ	PRME	Tue, Apr 14, 2015	5456.58	5462.35	5390.07	5425.26
974	NASDAQ	PRME	Mon, Apr 13, 2015	5465.17	5495.36	5455.57	5457.11
973	NASDAQ	PRME	Fri, Apr 10, 2015	5469.47	5480.57	5460.64	5477.06
972	NASDAQ	PRME	Thu, Apr 9, 2015	5487.12	5508.45	5426.86	5465.95
971	NASDAQ	PRME	Wed, Apr 8, 2015	5429.73	5486.57	5429.73	5485.81
970	NASDAQ	PRME	Tue, Apr 7, 2015	5456.56	5486.69	5429.89	5430.34
969	NASDAQ	PRME	Mon, Apr 6, 2015	5439.64	5494.06	5417.89	5458.12
968	NASDAQ	PRME	Thu, Apr 2, 2015	5434.63	5485.76	5434.63	5462.49
967	NASDAQ	PRME	Wed, Apr 1, 2015	5452.44	5452.44	5390.99	5435.88
966	NASDAQ	PRME	Tue, Mar 31, 2015	5457.95	5496.34	5451.20	5460.02
965	NASDAQ	PRME	Mon, Mar 30, 2015	5412.29	5481.72	5412.29	5470.17
964	NASDAQ	PRME	Fri, Mar 27, 2015	5359.66	5407.31	5357.28	5398.28
963	NASDAQ	PRME	Thu, Mar 26, 2015	5370.33	5393.31	5348.43	5359.74
962	NASDAQ	PRME	Wed, Mar 25, 2015	5497.92	5505.79	5395.32	5396.19
961	NASDAQ	PRME	Tue, Mar 24, 2015	5482.39	5511.52	5472.52	5485.18
960	NASDAQ	PRME	Mon, Mar 23, 2015	5482.95	5516.36	5481.74	5483.78
959	NASDAQ	PRME	Fri, Mar 20, 2015	5448.19	5491.06	5446.28	5482.28
958	NASDAQ	PRME	Thu, Mar 19, 2015	5422.33	5451.10	5422.33	5444.09
957	NASDAQ	PRME	Wed, Mar 18, 2015	5400.52	5441.71	5359.80	5430.29
956	NASDAQ	PRME	Tue, Mar 17, 2015	5396.00	5416.82	5393.99	5410.21
955	NASDAQ	PRME	Mon, Mar 16, 2015	5391.42	5420.64	5391.04	5409.39
954	NASDAQ	PRME	Fri, Mar 13, 2015	5390.51	5398.14	5339.95	5366.17
953	NASDAQ	PRME	Thu, Mar 12, 2015	5319.64	5404.24	5319.64	5402.09
952	NASDAQ	PRME	Wed, Mar 11, 2015	5281.58	5304.15	5275.29	5297.17
951	NASDAQ	PRME	Tue, Mar 10, 2015	5287.25	5292.38	5241.66	5281.58
950	NASDAQ	PRME	Mon, Mar 9, 2015	5270.61	5310.45	5269.45	5303.04
949	NASDAQ	PRME	Fri, Mar 6, 2015	5314.10	5329.41	5265.44	5272.93
948	NASDAQ	PRME	Thu, Mar 5, 2015	5304.27	5331.42	5294.09	5322.67
947	NASDAQ	PRME	Wed, Mar 4, 2015	5280.36	5291.85	5245.78	5282.26
946	NASDAQ	PRME	Tue, Mar 3, 2015	5307.06	5309.90	5272.83	5287.25
945	NASDAQ	PRME	Mon, Mar 2, 2015	5273.75	5316.85	5273.75	5309.17
944	NASDAQ	PRME	Fri, Feb 27, 2015	5262.17	5295.27	5256.25	5278.44
943	NASDAQ	PRME	Thu, Feb 26, 2015	5246.75	5253.19	5230.83	5246.55
942	NASDAQ	PRME	Wed, Feb 25, 2015	5249.43	5271.20	5239.42	5251.13
941	NASDAQ	PRME	Tue, Feb 24, 2015	5260.94	5262.29	5238.56	5251.61
940	NASDAQ	PRME	Mon, Feb 23, 2015	5251.43	5256.47	5229.87	5254.38
939	NASDAQ	PRME	Fri, Feb 20, 2015	5230.85	5248.34	5198.16	5244.59
938	NASDAQ	PRME	Thu, Feb 19, 2015	5264.53	5267.14	5229.48	5232.85
937	NASDAQ	PRME	Wed, Feb 18, 2015	5270.43	5276.74	5254.79	5276.45
936	NASDAQ	PRME	Tue, Feb 17, 2015	5261.62	5280.79	5239.65	5270.71
935	NASDAQ	PRME	Fri, Feb 13, 2015	5258.52	5275.78	5250.36	5268.45
934	NASDAQ	PRME	Thu, Feb 12, 2015	5238.01	5261.32	5224.65	5258.98
933	NASDAQ	PRME	Wed, Feb 11, 2015	5217.76	5249.49	5213.06	5236.08
932	NASDAQ	PRME	Tue, Feb 10, 2015	5193.19	5231.44	5181.25	5222.52
931	NASDAQ	PRME	Mon, Feb 9, 2015	5209.23	5217.59	5177.34	5183.45
930	NASDAQ	PRME	Fri, Feb 6, 2015	5220.72	5253.79	5204.81	5223.69
929	NASDAQ	PRME	Thu, Feb 5, 2015	5206.17	5221.47	5193.87	5212.03
928	NASDAQ	PRME	Wed, Feb 4, 2015	5137.92	5203.82	5132.33	5182.94
927	NASDAQ	PRME	Tue, Feb 3, 2015	5068.58	5143.54	5064.87	5142.11
926	NASDAQ	PRME	Mon, Feb 2, 2015	4990.85	5032.42	4910.90	5032.02
925	NASDAQ	PRME	Fri, Jan 30, 2015	5081.18	5084.76	4981.08	4984.89
924	NASDAQ	PRME	Thu, Jan 29, 2015	5043.24	5096.88	5035.95	5096.64
923	NASDAQ	PRME	Wed, Jan 28, 2015	5128.74	5142.63	5039.79	5048.39
922	NASDAQ	PRME	Tue, Jan 27, 2015	5100.93	5136.94	5077.69	5109.29
921	NASDAQ	PRME	Mon, Jan 26, 2015	5105.40	5127.54	5087.86	5127.37
920	NASDAQ	PRME	Fri, Jan 23, 2015	5093.86	5118.78	5075.07	5106.45
919	NASDAQ	PRME	Thu, Jan 22, 2015	4999.64	5089.30	4981.15	5084.85
918	NASDAQ	PRME	Wed, Jan 21, 2015	4998.00	5027.32	4987.63	5018.76
917	NASDAQ	PRME	Tue, Jan 20, 2015	5041.18	5063.57	4976.60	5001.64
916	NASDAQ	PRME	Fri, Jan 16, 2015	4969.65	5051.29	4962.64	5049.14
915	NASDAQ	PRME	Thu, Jan 15, 2015	5063.94	5074.37	4979.60	4980.31
914	NASDAQ	PRME	Wed, Jan 14, 2015	5045.94	5069.09	5016.25	5058.62
913	NASDAQ	PRME	Tue, Jan 13, 2015	5141.33	5188.66	5049.76	5079.45
912	NASDAQ	PRME	Mon, Jan 12, 2015	5123.37	5149.52	5104.31	5133.73
911	NASDAQ	PRME	Fri, Jan 9, 2015	5190.21	5190.21	5119.09	5120.62
910	NASDAQ	PRME	Thu, Jan 8, 2015	5133.94	5199.07	5133.94	5198.66
909	NASDAQ	PRME	Wed, Jan 7, 2015	5033.87	5116.67	5033.01	5116.67
908	NASDAQ	PRME	Tue, Jan 6, 2015	5034.88	5055.62	4960.41	5004.90
907	NASDAQ	PRME	Mon, Jan 5, 2015	5078.58	5080.85	5006.80	5021.68
906	NASDAQ	PRME	Fri, Jan 2, 2015	5121.26	5144.24	5059.57	5094.14
905	NASDAQ	PRME	Wed, Dec 31, 2014	5145.95	5174.38	5110.85	5111.39
904	NASDAQ	PRME	Tue, Dec 30, 2014	5137.24	5167.78	5131.02	5142.47
903	NASDAQ	PRME	Mon, Dec 29, 2014	5107.59	5145.85	5097.85	5142.55
902	NASDAQ	PRME	Fri, Dec 26, 2014	5101.93	5131.66	5101.93	5109.02
901	NASDAQ	PRME	Wed, Dec 24, 2014	5123.25	5135.32	5096.75	5096.75
900	NASDAQ	PRME	Tue, Dec 23, 2014	5083.22	5132.05	5075.33	5116.76
899	NASDAQ	PRME	Mon, Dec 22, 2014	5017.01	5065.31	5017.01	5064.98
898	NASDAQ	PRME	Fri, Dec 19, 2014	5042.74	5042.74	4990.74	5008.83
897	NASDAQ	PRME	Thu, Dec 18, 2014	4985.71	5038.69	4972.79	5038.69
896	NASDAQ	PRME	Wed, Dec 17, 2014	4858.70	4958.35	4858.47	4956.93
895	NASDAQ	PRME	Tue, Dec 16, 2014	4893.03	4936.08	4853.10	4853.46
894	NASDAQ	PRME	Mon, Dec 15, 2014	4909.25	4956.45	4870.74	4895.09
893	NASDAQ	PRME	Fri, Dec 12, 2014	4852.88	4921.08	4840.39	4889.67
892	NASDAQ	PRME	Thu, Dec 11, 2014	4840.19	4917.30	4840.19	4877.04
891	NASDAQ	PRME	Wed, Dec 10, 2014	4861.22	4872.62	4807.55	4810.31
890	NASDAQ	PRME	Tue, Dec 9, 2014	4823.25	4867.10	4791.24	4866.01
889	NASDAQ	PRME	Mon, Dec 8, 2014	4836.26	4882.60	4828.49	4838.07
888	NASDAQ	PRME	Fri, Dec 5, 2014	4859.00	4863.59	4835.71	4851.57
887	NASDAQ	PRME	Thu, Dec 4, 2014	4843.07	4867.07	4815.76	4854.29
886	NASDAQ	PRME	Wed, Dec 3, 2014	4813.36	4852.64	4812.56	4844.17
885	NASDAQ	PRME	Tue, Dec 2, 2014	4826.57	4854.24	4807.12	4818.46
884	NASDAQ	PRME	Mon, Dec 1, 2014	4863.18	4865.71	4815.08	4822.52
883	NASDAQ	PRME	Fri, Nov 28, 2014	4849.52	4923.33	4849.52	4882.08
882	NASDAQ	PRME	Wed, Nov 26, 2014	4837.67	4853.06	4827.69	4843.27
881	NASDAQ	PRME	Tue, Nov 25, 2014	4838.06	4862.35	4812.65	4834.77
880	NASDAQ	PRME	Mon, Nov 24, 2014	4779.30	4834.98	4776.67	4832.64
879	NASDAQ	PRME	Fri, Nov 21, 2014	4798.18	4810.97	4762.33	4769.74
878	NASDAQ	PRME	Thu, Nov 20, 2014	4725.16	4787.27	4725.16	4778.76
877	NASDAQ	PRME	Wed, Nov 19, 2014	4732.22	4740.49	4705.90	4735.84
876	NASDAQ	PRME	Tue, Nov 18, 2014	4718.69	4747.53	4716.14	4733.45
875	NASDAQ	PRME	Mon, Nov 17, 2014	4746.03	4751.15	4718.70	4722.10
874	NASDAQ	PRME	Fri, Nov 14, 2014	4752.65	4753.72	4732.70	4749.61
873	NASDAQ	PRME	Thu, Nov 13, 2014	4751.29	4768.08	4731.65	4755.67
872	NASDAQ	PRME	Wed, Nov 12, 2014	4680.09	4750.32	4675.45	4744.95
871	NASDAQ	PRME	Tue, Nov 11, 2014	4693.12	4706.37	4678.37	4688.23
870	NASDAQ	PRME	Mon, Nov 10, 2014	4684.51	4700.38	4678.77	4700.27
869	NASDAQ	PRME	Fri, Nov 7, 2014	4666.37	4696.46	4647.62	4687.97
868	NASDAQ	PRME	Thu, Nov 6, 2014	4601.46	4671.35	4601.46	4670.36
867	NASDAQ	PRME	Wed, Nov 5, 2014	4588.76	4609.40	4584.39	4598.72
866	NASDAQ	PRME	Tue, Nov 4, 2014	4563.97	4571.25	4543.65	4568.91
865	NASDAQ	PRME	Mon, Nov 3, 2014	4565.99	4578.00	4558.51	4573.61
864	NASDAQ	PRME	Fri, Oct 31, 2014	4570.51	4588.36	4551.74	4559.04
863	NASDAQ	PRME	Thu, Oct 30, 2014	4504.16	4545.93	4492.92	4534.01
862	NASDAQ	PRME	Wed, Oct 29, 2014	4519.65	4537.18	4480.83	4505.08
861	NASDAQ	PRME	Tue, Oct 28, 2014	4445.09	4515.69	4433.33	4515.69
860	NASDAQ	PRME	Mon, Oct 27, 2014	4419.93	4449.79	4411.47	4447.52
859	NASDAQ	PRME	Fri, Oct 24, 2014	4423.14	4440.54	4399.74	4433.67
858	NASDAQ	PRME	Thu, Oct 23, 2014	4395.16	4450.74	4395.16	4424.79
857	NASDAQ	PRME	Wed, Oct 22, 2014	4411.82	4441.20	4371.75	4374.20
856	NASDAQ	PRME	Tue, Oct 21, 2014	4345.37	4412.53	4345.37	4408.45
855	NASDAQ	PRME	Mon, Oct 20, 2014	4250.50	4333.85	4250.40	4332.98
854	NASDAQ	PRME	Fri, Oct 17, 2014	4270.36	4279.63	4233.24	4253.13
853	NASDAQ	PRME	Thu, Oct 16, 2014	4230.80	4268.64	4203.38	4242.49
852	NASDAQ	PRME	Wed, Oct 15, 2014	4256.55	4280.03	4190.79	4265.31
851	NASDAQ	PRME	Tue, Oct 14, 2014	4257.62	4307.25	4254.26	4288.75
850	NASDAQ	PRME	Mon, Oct 13, 2014	4305.40	4315.86	4236.92	4238.35
849	NASDAQ	PRME	Fri, Oct 10, 2014	4299.99	4354.89	4294.27	4310.30
848	NASDAQ	PRME	Thu, Oct 9, 2014	4359.43	4361.12	4299.53	4302.45
847	NASDAQ	PRME	Wed, Oct 8, 2014	4310.13	4386.48	4296.62	4383.22
846	NASDAQ	PRME	Tue, Oct 7, 2014	4339.95	4347.57	4304.04	4304.18
845	NASDAQ	PRME	Mon, Oct 6, 2014	4404.68	4411.79	4357.01	4357.01
844	NASDAQ	PRME	Fri, Oct 3, 2014	4344.12	4405.89	4344.12	4394.78
843	NASDAQ	PRME	Thu, Oct 2, 2014	4288.79	4342.37	4282.60	4328.94
842	NASDAQ	PRME	Wed, Oct 1, 2014	4328.95	4329.94	4279.57	4285.54
841	NASDAQ	PRME	Tue, Sep 30, 2014	4390.92	4392.86	4331.01	4331.01
840	NASDAQ	PRME	Mon, Sep 29, 2014	4385.57	4399.32	4369.63	4387.68
839	NASDAQ	PRME	Fri, Sep 26, 2014	4378.29	4420.24	4377.99	4405.32
838	NASDAQ	PRME	Thu, Sep 25, 2014	4425.78	4428.88	4370.24	4374.67
837	NASDAQ	PRME	Wed, Sep 24, 2014	4392.05	4436.69	4392.05	4430.70
836	NASDAQ	PRME	Tue, Sep 23, 2014	4411.25	4421.83	4388.59	4388.59
835	NASDAQ	PRME	Mon, Sep 22, 2014	4477.30	4477.30	4417.15	4420.77
834	NASDAQ	PRME	Fri, Sep 19, 2014	4522.60	4529.14	4476.29	4487.37
833	NASDAQ	PRME	Thu, Sep 18, 2014	4523.08	4523.08	4496.95	4512.10
832	NASDAQ	PRME	Wed, Sep 17, 2014	4504.72	4532.79	4500.35	4515.35
831	NASDAQ	PRME	Tue, Sep 16, 2014	4463.31	4513.02	4459.19	4504.88
830	NASDAQ	PRME	Mon, Sep 15, 2014	4495.62	4499.23	4461.04	4468.12
829	NASDAQ	PRME	Fri, Sep 12, 2014	4518.96	4520.35	4476.46	4492.92
828	NASDAQ	PRME	Thu, Sep 11, 2014	4492.34	4520.50	4486.95	4517.48
827	NASDAQ	PRME	Wed, Sep 10, 2014	4494.35	4505.32	4473.03	4502.16
826	NASDAQ	PRME	Tue, Sep 9, 2014	4537.90	4543.24	4488.77	4493.93
825	NASDAQ	PRME	Mon, Sep 8, 2014	4539.91	4560.24	4521.09	4532.85
824	NASDAQ	PRME	Fri, Sep 5, 2014	4497.81	4548.32	4478.12	4548.16
823	NASDAQ	PRME	Thu, Sep 4, 2014	4505.87	4551.75	4505.75	4532.17
822	NASDAQ	PRME	Wed, Sep 3, 2014	4510.13	4518.83	4488.00	4490.72
821	NASDAQ	PRME	Tue, Sep 2, 2014	4474.74	4506.60	4474.74	4502.84
820	NASDAQ	PRME	Fri, Aug 29, 2014	4484.29	4487.66	4462.24	4472.63
819	NASDAQ	PRME	Thu, Aug 28, 2014	4484.13	4484.13	4484.13	4484.13
818	NASDAQ	PRME	Wed, Aug 27, 2014	4503.64	4503.64	4503.64	4503.64
817	NASDAQ	PRME	Tue, Aug 26, 2014	4500.89	4500.89	4500.89	4500.89
816	NASDAQ	PRME	Mon, Aug 25, 2014	4481.44	4481.44	4481.44	4481.44
815	NASDAQ	PRME	Fri, Aug 22, 2014	4457.20	4486.66	4456.91	4476.15
814	NASDAQ	PRME	Thu, Aug 21, 2014	4442.44	4442.44	4442.44	4442.44
813	NASDAQ	PRME	Wed, Aug 20, 2014	4454.57	4454.57	4454.57	4454.57
812	NASDAQ	PRME	Tue, Aug 19, 2014	4436.64	4436.64	4436.64	4436.64
811	NASDAQ	PRME	Mon, Aug 18, 2014	4399.08	4399.08	4399.08	4399.08
810	NASDAQ	PRME	Fri, Aug 15, 2014	4396.21	4402.35	4324.69	4346.65
809	NASDAQ	PRME	Thu, Aug 14, 2014	4398.95	4398.95	4398.95	4398.95
808	NASDAQ	PRME	Wed, Aug 13, 2014	4362.75	4362.75	4362.75	4362.75
807	NASDAQ	PRME	Tue, Aug 12, 2014	4375.27	4375.27	4375.27	4375.27
806	NASDAQ	PRME	Mon, Aug 11, 2014	4404.89	4404.89	4404.89	4404.89
805	NASDAQ	PRME	Fri, Aug 8, 2014	4317.95	4375.05	4309.36	4371.24
804	NASDAQ	PRME	Thu, Aug 7, 2014	4306.75	4306.75	4306.75	4306.75
803	NASDAQ	PRME	Wed, Aug 6, 2014	4337.89	4337.89	4337.89	4337.89
802	NASDAQ	PRME	Tue, Aug 5, 2014	4346.63	4346.63	4346.63	4346.63
801	NASDAQ	PRME	Mon, Aug 4, 2014	4365.05	4365.05	4365.05	4365.05
800	NASDAQ	PRME	Fri, Aug 1, 2014	4313.19	4343.95	4302.28	4330.31
799	NASDAQ	PRME	Thu, Jul 31, 2014	4317.67	4317.67	4317.67	4317.67
798	NASDAQ	PRME	Wed, Jul 30, 2014	4395.87	4395.87	4395.87	4395.87
797	NASDAQ	PRME	Tue, Jul 29, 2014	4386.66	4386.66	4386.66	4386.66
796	NASDAQ	PRME	Mon, Jul 28, 2014	4408.58	4408.58	4408.58	4408.58
795	NASDAQ	PRME	Fri, Jul 25, 2014	4452.16	4452.16	4423.95	4428.79
794	NASDAQ	PRME	Thu, Jul 24, 2014	4458.65	4458.65	4458.65	4458.65
793	NASDAQ	PRME	Wed, Jul 23, 2014	4414.84	4414.84	4414.84	4414.84
792	NASDAQ	PRME	Fri, Jul 18, 2014	4353.98	4413.93	4353.68	4410.47
791	NASDAQ	PRME	Thu, Jul 17, 2014	4351.24	4351.24	4351.24	4351.24
790	NASDAQ	PRME	Wed, Jul 16, 2014	4404.72	4404.72	4404.72	4404.72
789	NASDAQ	PRME	Tue, Jul 15, 2014	4400.70	4400.70	4400.70	4400.70
788	NASDAQ	PRME	Mon, Jul 14, 2014	4446.46	4446.46	4446.46	4446.46
787	NASDAQ	PRME	Fri, Jul 11, 2014	4447.16	4452.53	4419.95	4448.12
786	NASDAQ	PRME	Thu, Jul 10, 2014	4455.71	4455.71	4455.71	4455.71
785	NASDAQ	PRME	Wed, Jul 9, 2014	4495.29	4495.29	4495.29	4495.29
784	NASDAQ	PRME	Tue, Jul 8, 2014	4469.07	4469.07	4469.07	4469.07
783	NASDAQ	PRME	Mon, Jul 7, 2014	4506.27	4506.27	4506.27	4506.27
782	NASDAQ	PRME	Thu, Jul 3, 2014	4496.42	4539.16	4496.42	4533.16
781	NASDAQ	PRME	Wed, Jul 2, 2014	4487.07	4487.07	4487.07	4487.07
780	NASDAQ	PRME	Tue, Jul 1, 2014	4494.23	4494.23	4494.23	4494.23
779	NASDAQ	PRME	Mon, Jun 30, 2014	4464.30	4464.30	4464.30	4464.30
778	NASDAQ	PRME	Fri, Jun 27, 2014	4429.88	4465.29	4429.71	4464.56
777	NASDAQ	PRME	Thu, Jun 26, 2014	4438.61	4438.61	4438.61	4438.61
776	NASDAQ	PRME	Wed, Jun 25, 2014	4438.82	4438.82	4438.82	4438.82
775	NASDAQ	PRME	Tue, Jun 24, 2014	4416.41	4416.41	4416.41	4416.41
774	NASDAQ	PRME	Mon, Jun 23, 2014	4434.72	4434.72	4434.72	4434.72
773	NASDAQ	PRME	Fri, Jun 20, 2014	4452.60	4461.98	4429.88	4439.99
772	NASDAQ	PRME	Thu, Jun 19, 2014	4449.74	4449.74	4449.74	4449.74
771	NASDAQ	PRME	Wed, Jun 18, 2014	4450.47	4450.47	4450.47	4450.47
770	NASDAQ	PRME	Tue, Jun 17, 2014	4419.24	4419.24	4419.24	4419.24
769	NASDAQ	PRME	Mon, Jun 16, 2014	4389.84	4389.84	4389.84	4389.84
768	NASDAQ	PRME	Fri, Jun 13, 2014	4390.49	4391.45	4364.22	4382.36
767	NASDAQ	PRME	Thu, Jun 12, 2014	4383.78	4383.78	4383.78	4383.78
766	NASDAQ	PRME	Wed, Jun 11, 2014	4438.46	4438.46	4438.46	4438.46
765	NASDAQ	PRME	Tue, Jun 10, 2014	4466.77	4466.77	4466.77	4466.77
764	NASDAQ	PRME	Mon, Jun 9, 2014	4475.11	4475.11	4475.11	4475.11
763	NASDAQ	PRME	Fri, Jun 6, 2014	4464.26	4487.17	4463.24	4480.37
762	NASDAQ	PRME	Thu, Jun 5, 2014	4424.06	4460.62	4399.72	4459.17
761	NASDAQ	PRME	Wed, Jun 4, 2014	4402.27	4461.18	4398.30	4449.40
760	NASDAQ	PRME	Tue, Jun 3, 2014	4400.18	4413.48	4383.34	4409.83
759	NASDAQ	PRME	Mon, Jun 2, 2014	4430.70	4434.36	4380.08	4397.73
758	NASDAQ	PRME	Fri, May 30, 2014	4399.98	4431.69	4396.94	4428.82
757	NASDAQ	PRME	Thu, May 29, 2014	4391.55	4399.01	4376.72	4396.69
756	NASDAQ	PRME	Wed, May 28, 2014	4395.36	4397.27	4372.21	4380.81
755	NASDAQ	PRME	Tue, May 27, 2014	4394.68	4416.05	4394.68	4397.64
754	NASDAQ	PRME	Fri, May 23, 2014	4373.47	4386.82	4356.64	4382.24
753	NASDAQ	PRME	Thu, May 22, 2014	4328.31	4362.79	4325.73	4353.61
752	NASDAQ	PRME	Wed, May 21, 2014	4297.50	4316.96	4277.27	4314.38
751	NASDAQ	PRME	Tue, May 20, 2014	4334.44	4334.44	4274.96	4286.81
750	NASDAQ	PRME	Mon, May 19, 2014	4325.28	4352.80	4323.14	4339.28
749	NASDAQ	PRME	Fri, May 16, 2014	4296.25	4333.03	4291.83	4332.26
748	NASDAQ	PRME	Thu, May 15, 2014	4320.43	4320.43	4247.65	4287.66
747	NASDAQ	PRME	Wed, May 14, 2014	4352.24	4352.53	4316.04	4323.18
746	NASDAQ	PRME	Tue, May 13, 2014	4378.17	4382.36	4351.09	4353.12
745	NASDAQ	PRME	Mon, May 12, 2014	4311.22	4387.25	4311.22	4376.90
744	NASDAQ	PRME	Fri, May 9, 2014	4259.49	4301.53	4252.01	4300.00
743	NASDAQ	PRME	Thu, May 8, 2014	4275.18	4336.03	4250.79	4261.85
742	NASDAQ	PRME	Wed, May 7, 2014	4283.34	4284.05	4217.50	4270.65
741	NASDAQ	PRME	Tue, May 6, 2014	4380.67	4380.67	4330.52	4332.31
740	NASDAQ	PRME	Mon, May 5, 2014	4373.52	4395.71	4346.66	4383.66
739	NASDAQ	PRME	Fri, May 2, 2014	4365.98	4415.72	4365.91	4388.76
738	NASDAQ	PRME	Thu, May 1, 2014	4344.71	4377.44	4338.85	4359.57
737	NASDAQ	PRME	Wed, Apr 30, 2014	4321.43	4341.23	4291.89	4340.88
736	NASDAQ	PRME	Tue, Apr 29, 2014	4324.46	4337.34	4311.18	4325.31
735	NASDAQ	PRME	Mon, Apr 28, 2014	4322.37	4362.98	4275.16	4320.59
734	NASDAQ	PRME	Fri, Apr 25, 2014	4339.72	4339.72	4303.90	4313.62
733	NASDAQ	PRME	Thu, Apr 24, 2014	4346.36	4365.27	4317.00	4347.52
732	NASDAQ	PRME	Wed, Apr 23, 2014	4328.40	4365.86	4328.40	4342.75
731	NASDAQ	PRME	Tue, Apr 22, 2014	4291.43	4340.48	4291.43	4324.51
730	NASDAQ	PRME	Mon, Apr 21, 2014	4272.60	4290.49	4262.59	4286.33
729	NASDAQ	PRME	Thu, Apr 17, 2014	4272.30	4289.45	4262.31	4269.34
728	NASDAQ	PRME	Wed, Apr 16, 2014	4259.11	4277.01	4250.95	4276.59
727	NASDAQ	PRME	Tue, Apr 15, 2014	4252.49	4269.88	4182.13	4243.94
726	NASDAQ	PRME	Mon, Apr 14, 2014	4234.29	4266.72	4219.46	4252.02
725	NASDAQ	PRME	Fri, Apr 11, 2014	4242.90	4257.12	4206.54	4217.19
724	NASDAQ	PRME	Thu, Apr 10, 2014	4359.71	4362.71	4248.90	4251.37
723	NASDAQ	PRME	Wed, Apr 9, 2014	4309.89	4346.33	4290.16	4345.26
722	NASDAQ	PRME	Tue, Apr 8, 2014	4270.14	4316.86	4264.68	4301.66
721	NASDAQ	PRME	Mon, Apr 7, 2014	4338.47	4338.47	4249.77	4267.50
720	NASDAQ	PRME	Fri, Apr 4, 2014	4435.40	4441.03	4336.15	4344.57
719	NASDAQ	PRME	Thu, Apr 3, 2014	4427.30	4450.75	4406.87	4424.29
718	NASDAQ	PRME	Wed, Apr 2, 2014	4387.18	4433.98	4387.18	4431.60
717	NASDAQ	PRME	Tue, Apr 1, 2014	4346.36	4384.22	4345.92	4381.78
716	NASDAQ	PRME	Mon, Mar 31, 2014	4321.40	4348.22	4319.15	4340.37
715	NASDAQ	PRME	Fri, Mar 28, 2014	4270.93	4320.73	4270.93	4310.90
714	NASDAQ	PRME	Thu, Mar 27, 2014	4273.15	4292.14	4253.03	4264.84
713	NASDAQ	PRME	Wed, Mar 26, 2014	4333.81	4345.74	4275.39	4275.39
712	NASDAQ	PRME	Tue, Mar 25, 2014	4345.03	4368.78	4299.11	4318.68
711	NASDAQ	PRME	Mon, Mar 24, 2014	4378.42	4389.12	4305.68	4326.15
710	NASDAQ	PRME	Fri, Mar 21, 2014	4378.20	4407.93	4367.55	4374.65
709	NASDAQ	PRME	Thu, Mar 20, 2014	4356.18	4366.93	4340.61	4363.30
708	NASDAQ	PRME	Wed, Mar 19, 2014	4383.75	4390.82	4344.26	4363.82
707	NASDAQ	PRME	Tue, Mar 18, 2014	4376.24	4389.30	4362.87	4386.33
706	NASDAQ	PRME	Mon, Mar 17, 2014	4356.91	4383.36	4356.91	4376.92
705	NASDAQ	PRME	Fri, Mar 14, 2014	4323.29	4366.40	4323.29	4341.53
704	NASDAQ	PRME	Thu, Mar 13, 2014	4391.46	4399.74	4318.79	4330.18
703	NASDAQ	PRME	Wed, Mar 12, 2014	4356.88	4384.47	4343.41	4384.34
702	NASDAQ	PRME	Tue, Mar 11, 2014	4383.54	4388.91	4351.52	4358.74
701	NASDAQ	PRME	Mon, Mar 10, 2014	4369.99	4381.86	4357.12	4380.95
700	NASDAQ	PRME	Fri, Mar 7, 2014	4372.17	4399.91	4367.68	4375.56
699	NASDAQ	PRME	Thu, Mar 6, 2014	4393.06	4396.98	4364.01	4365.37
698	NASDAQ	PRME	Wed, Mar 5, 2014	4401.40	4403.98	4371.36	4394.27
697	NASDAQ	PRME	Tue, Mar 4, 2014	4355.46	4420.59	4355.46	4403.62
696	NASDAQ	PRME	Mon, Mar 3, 2014	4310.85	4343.03	4289.24	4328.39
695	NASDAQ	PRME	Fri, Feb 28, 2014	4339.55	4370.75	4321.72	4349.20
694	NASDAQ	PRME	Thu, Feb 27, 2014	4317.28	4342.86	4309.68	4341.15
693	NASDAQ	PRME	Wed, Feb 26, 2014	4285.96	4342.19	4285.96	4324.61
692	NASDAQ	PRME	Tue, Feb 25, 2014	4228.08	4291.57	4228.08	4274.87
691	NASDAQ	PRME	Mon, Feb 24, 2014	4197.66	4242.50	4197.66	4223.29
690	NASDAQ	PRME	Fri, Feb 21, 2014	4189.82	4213.70	4175.88	4195.07
689	NASDAQ	PRME	Thu, Feb 20, 2014	4180.52	4207.91	4173.50	4185.10
688	NASDAQ	PRME	Wed, Feb 19, 2014	4162.98	4196.46	4159.84	4177.73
687	NASDAQ	PRME	Tue, Feb 18, 2014	4177.98	4183.78	4157.34	4172.79
686	NASDAQ	PRME	Fri, Feb 14, 2014	4159.99	4177.56	4143.25	4174.39
685	NASDAQ	PRME	Thu, Feb 13, 2014	4128.83	4182.18	4117.40	4174.86
684	NASDAQ	PRME	Wed, Feb 12, 2014	4164.74	4193.91	4149.68	4166.67
683	NASDAQ	PRME	Tue, Feb 11, 2014	4106.95	4170.17	4106.95	4164.73
682	NASDAQ	PRME	Mon, Feb 10, 2014	4102.20	4103.10	4070.12	4096.37
681	NASDAQ	PRME	Fri, Feb 7, 2014	4090.17	4111.88	4070.04	4102.46
680	NASDAQ	PRME	Thu, Feb 6, 2014	4031.78	4104.30	4031.78	4099.73
679	NASDAQ	PRME	Wed, Feb 5, 2014	3995.10	4021.75	3967.27	4014.34
678	NASDAQ	PRME	Tue, Feb 4, 2014	3997.61	4021.47	3984.63	4008.93
677	NASDAQ	PRME	Mon, Feb 3, 2014	4110.96	4113.24	3977.63	3987.99
676	NASDAQ	PRME	Fri, Jan 31, 2014	4072.85	4134.90	4065.44	4107.96
675	NASDAQ	PRME	Thu, Jan 30, 2014	4108.55	4146.22	4106.78	4122.56
674	NASDAQ	PRME	Wed, Jan 29, 2014	4159.14	4159.14	4093.29	4098.33
673	NASDAQ	PRME	Tue, Jan 28, 2014	4136.67	4167.65	4135.80	4159.94
672	NASDAQ	PRME	Mon, Jan 27, 2014	4137.65	4161.28	4106.59	4135.77
671	NASDAQ	PRME	Fri, Jan 24, 2014	4213.20	4213.20	4144.60	4144.79
670	NASDAQ	PRME	Thu, Jan 23, 2014	4236.23	4236.23	4202.93	4223.19
669	NASDAQ	PRME	Wed, Jan 22, 2014	4276.12	4278.80	4241.43	4249.60
668	NASDAQ	PRME	Tue, Jan 21, 2014	4299.93	4313.25	4248.50	4268.23
667	NASDAQ	PRME	Fri, Jan 17, 2014	4315.92	4319.94	4279.20	4287.17
666	NASDAQ	PRME	Thu, Jan 16, 2014	4351.33	4351.33	4307.42	4312.01
665	NASDAQ	PRME	Wed, Jan 15, 2014	4375.81	4386.18	4362.56	4364.08
664	NASDAQ	PRME	Tue, Jan 14, 2014	4344.46	4375.87	4336.26	4370.16
663	NASDAQ	PRME	Mon, Jan 13, 2014	4422.15	4423.19	4345.54	4353.95
662	NASDAQ	PRME	Fri, Jan 10, 2014	4454.66	4461.71	4406.99	4427.49
661	NASDAQ	PRME	Thu, Jan 9, 2014	4488.02	4491.09	4429.31	4455.70
660	NASDAQ	PRME	Wed, Jan 8, 2014	4508.58	4508.58	4473.62	4499.80
659	NASDAQ	PRME	Tue, Jan 7, 2014	4494.62	4535.68	4494.62	4504.45
658	NASDAQ	PRME	Mon, Jan 6, 2014	4570.18	4572.30	4489.99	4490.91
657	NASDAQ	PRME	Fri, Jan 3, 2014	4552.88	4571.23	4547.05	4559.61
656	NASDAQ	PRME	Thu, Jan 2, 2014	4556.75	4567.23	4535.91	4543.14
655	NASDAQ	PRME	Tue, Dec 31, 2013	4550.01	4569.28	4547.20	4567.04
654	NASDAQ	PRME	Mon, Dec 30, 2013	4529.25	4552.41	4519.58	4546.27
653	NASDAQ	PRME	Fri, Dec 27, 2013	4549.86	4556.76	4517.89	4525.82
652	NASDAQ	PRME	Thu, Dec 26, 2013	4541.68	4566.51	4541.68	4542.29
651	NASDAQ	PRME	Tue, Dec 24, 2013	4521.92	4547.90	4521.92	4539.56
650	NASDAQ	PRME	Mon, Dec 23, 2013	4519.79	4532.16	4506.00	4524.22
649	NASDAQ	PRME	Fri, Dec 20, 2013	4472.61	4520.40	4462.20	4511.71
648	NASDAQ	PRME	Thu, Dec 19, 2013	4477.90	4477.90	4436.84	4462.97
647	NASDAQ	PRME	Wed, Dec 18, 2013	4415.81	4481.07	4388.82	4479.52
646	NASDAQ	PRME	Tue, Dec 17, 2013	4421.97	4426.79	4390.87	4410.22
645	NASDAQ	PRME	Mon, Dec 16, 2013	4395.90	4421.52	4393.54	4416.95
644	NASDAQ	PRME	Fri, Dec 13, 2013	4390.02	4401.12	4363.48	4384.41
643	NASDAQ	PRME	Thu, Dec 12, 2013	4392.58	4403.12	4378.58	4380.73
642	NASDAQ	PRME	Wed, Dec 11, 2013	4412.61	4421.07	4392.99	4397.15
641	NASDAQ	PRME	Tue, Dec 10, 2013	4401.98	4420.70	4379.84	4397.33
640	NASDAQ	PRME	Mon, Dec 9, 2013	4443.22	4444.03	4419.07	4426.21
639	NASDAQ	PRME	Fri, Dec 6, 2013	4427.99	4449.08	4415.73	4430.86
638	NASDAQ	PRME	Thu, Dec 5, 2013	4445.88	4446.87	4404.17	4407.84
637	NASDAQ	PRME	Wed, Dec 4, 2013	4487.70	4498.24	4424.40	4454.68
636	NASDAQ	PRME	Tue, Dec 3, 2013	4513.78	4528.45	4502.82	4526.20
635	NASDAQ	PRME	Mon, Dec 2, 2013	4585.64	4592.46	4526.61	4534.00
634	NASDAQ	PRME	Fri, Nov 29, 2013	4596.48	4602.14	4579.80	4585.00
633	NASDAQ	PRME	Wed, Nov 27, 2013	4575.32	4588.46	4570.45	4583.10
632	NASDAQ	PRME	Tue, Nov 26, 2013	4545.46	4584.62	4544.83	4571.66
631	NASDAQ	PRME	Mon, Nov 25, 2013	4571.90	4577.01	4542.14	4548.64
630	NASDAQ	PRME	Fri, Nov 22, 2013	4561.05	4564.37	4537.01	4561.54
629	NASDAQ	PRME	Thu, Nov 21, 2013	4523.51	4589.15	4513.80	4574.00
628	NASDAQ	PRME	Wed, Nov 20, 2013	4549.97	4560.04	4501.84	4515.94
627	NASDAQ	PRME	Tue, Nov 19, 2013	4594.77	4619.02	4548.70	4553.23
626	NASDAQ	PRME	Mon, Nov 18, 2013	4691.28	4695.12	4605.01	4616.80
625	NASDAQ	PRME	Fri, Nov 15, 2013	4671.16	4689.83	4657.57	4689.16
624	NASDAQ	PRME	Thu, Nov 14, 2013	4673.53	4678.82	4654.20	4670.90
623	NASDAQ	PRME	Wed, Nov 13, 2013	4609.10	4681.18	4600.91	4681.02
622	NASDAQ	PRME	Tue, Nov 12, 2013	4608.60	4634.65	4599.16	4625.14
621	NASDAQ	PRME	Mon, Nov 11, 2013	4572.99	4621.55	4571.91	4612.91
620	NASDAQ	PRME	Fri, Nov 8, 2013	4503.45	4577.41	4503.45	4577.19
619	NASDAQ	PRME	Thu, Nov 7, 2013	4579.00	4586.05	4500.29	4508.92
618	NASDAQ	PRME	Wed, Nov 6, 2013	4627.86	4633.44	4565.53	4574.15
617	NASDAQ	PRME	Tue, Nov 5, 2013	4585.43	4631.94	4559.87	4617.42
616	NASDAQ	PRME	Mon, Nov 4, 2013	4537.76	4592.52	4537.76	4589.91
615	NASDAQ	PRME	Fri, Nov 1, 2013	4506.97	4540.58	4506.97	4530.61
614	NASDAQ	PRME	Thu, Oct 31, 2013	4496.84	4528.97	4472.52	4498.54
613	NASDAQ	PRME	Wed, Oct 30, 2013	4545.18	4551.87	4480.30	4497.27
612	NASDAQ	PRME	Tue, Oct 29, 2013	4528.73	4541.54	4514.80	4541.07
611	NASDAQ	PRME	Mon, Oct 28, 2013	4531.48	4552.52	4507.54	4516.20
610	NASDAQ	PRME	Fri, Oct 25, 2013	4532.45	4536.84	4510.46	4528.75
609	NASDAQ	PRME	Thu, Oct 24, 2013	4501.28	4539.81	4490.82	4533.52
608	NASDAQ	PRME	Wed, Oct 23, 2013	4507.25	4512.90	4472.77	4504.81
607	NASDAQ	PRME	Tue, Oct 22, 2013	4508.26	4542.05	4488.22	4501.66
606	NASDAQ	PRME	Mon, Oct 21, 2013	4506.81	4518.25	4489.16	4506.72
605	NASDAQ	PRME	Fri, Oct 18, 2013	4514.33	4514.33	4488.16	4505.92
604	NASDAQ	PRME	Thu, Oct 17, 2013	4461.39	4499.60	4452.35	4498.48
603	NASDAQ	PRME	Wed, Oct 16, 2013	4413.09	4467.30	4413.09	4462.32
602	NASDAQ	PRME	Tue, Oct 15, 2013	4436.29	4440.12	4396.20	4405.53
601	NASDAQ	PRME	Mon, Oct 14, 2013	4392.84	4441.10	4382.39	4439.36
600	NASDAQ	PRME	Fri, Oct 11, 2013	4352.72	4420.26	4350.72	4420.11
599	NASDAQ	PRME	Thu, Oct 10, 2013	4269.10	4356.45	4269.10	4352.61
598	NASDAQ	PRME	Wed, Oct 9, 2013	4236.68	4259.78	4192.59	4239.38
597	NASDAQ	PRME	Tue, Oct 8, 2013	4317.78	4334.34	4231.70	4232.29
596	NASDAQ	PRME	Mon, Oct 7, 2013	4376.02	4376.02	4315.86	4316.17
595	NASDAQ	PRME	Fri, Oct 4, 2013	4345.37	4399.91	4343.57	4393.66
594	NASDAQ	PRME	Thu, Oct 3, 2013	4404.99	4412.46	4334.52	4353.43
593	NASDAQ	PRME	Wed, Oct 2, 2013	4391.61	4403.23	4359.96	4402.50
592	NASDAQ	PRME	Tue, Oct 1, 2013	4364.86	4417.46	4364.86	4403.27
591	NASDAQ	PRME	Mon, Sep 30, 2013	4343.16	4383.89	4319.55	4361.68
590	NASDAQ	PRME	Fri, Sep 27, 2013	4384.44	4384.44	4349.91	4376.98
589	NASDAQ	PRME	Thu, Sep 26, 2013	4392.93	4426.00	4386.06	4404.58
588	NASDAQ	PRME	Wed, Sep 25, 2013	4410.51	4417.65	4377.69	4383.08
587	NASDAQ	PRME	Tue, Sep 24, 2013	4414.34	4441.38	4396.36	4410.02
586	NASDAQ	PRME	Mon, Sep 23, 2013	4394.65	4416.57	4371.80	4407.07
585	NASDAQ	PRME	Fri, Sep 20, 2013	4419.73	4428.58	4389.95	4395.62
584	NASDAQ	PRME	Thu, Sep 19, 2013	4396.56	4416.42	4385.20	4413.57
583	NASDAQ	PRME	Wed, Sep 18, 2013	4323.93	4379.87	4298.07	4372.89
582	NASDAQ	PRME	Tue, Sep 17, 2013	4278.40	4329.61	4278.40	4329.54
581	NASDAQ	PRME	Mon, Sep 16, 2013	4267.94	4292.15	4261.60	4264.04
580	NASDAQ	PRME	Fri, Sep 13, 2013	4217.11	4241.81	4205.51	4237.55
579	NASDAQ	PRME	Thu, Sep 12, 2013	4225.62	4239.62	4200.21	4207.69
578	NASDAQ	PRME	Wed, Sep 11, 2013	4208.94	4229.28	4206.00	4219.06
577	NASDAQ	PRME	Tue, Sep 10, 2013	4177.72	4212.51	4177.32	4212.16
576	NASDAQ	PRME	Mon, Sep 9, 2013	4105.34	4162.61	4105.34	4160.77
575	NASDAQ	PRME	Fri, Sep 6, 2013	4111.49	4125.82	4048.81	4095.54
574	NASDAQ	PRME	Thu, Sep 5, 2013	4091.50	4119.04	4091.50	4108.38
573	NASDAQ	PRME	Wed, Sep 4, 2013	4078.09	4103.97	4071.00	4090.16
572	NASDAQ	PRME	Tue, Sep 3, 2013	4097.06	4117.05	4058.15	4073.78
571	NASDAQ	PRME	Fri, Aug 30, 2013	4119.86	4120.79	4055.98	4066.61
570	NASDAQ	PRME	Thu, Aug 29, 2013	4059.14	4126.63	4055.95	4115.90
569	NASDAQ	PRME	Wed, Aug 28, 2013	4054.89	4079.33	4051.79	4066.86
568	NASDAQ	PRME	Tue, Aug 27, 2013	4146.75	4146.75	4054.62	4058.56
567	NASDAQ	PRME	Mon, Aug 26, 2013	4161.05	4194.92	4152.40	4160.82
566	NASDAQ	PRME	Fri, Aug 23, 2013	4172.26	4178.26	4134.65	4157.76
565	NASDAQ	PRME	Thu, Aug 22, 2013	4162.65	4186.02	4162.65	4168.41
564	NASDAQ	PRME	Wed, Aug 21, 2013	4161.19	4169.00	4114.45	4135.73
563	NASDAQ	PRME	Tue, Aug 20, 2013	4141.22	4185.42	4133.58	4170.60
562	NASDAQ	PRME	Mon, Aug 19, 2013	4161.32	4182.90	4127.66	4128.36
561	NASDAQ	PRME	Fri, Aug 16, 2013	4164.42	4195.73	4157.96	4160.48
560	NASDAQ	PRME	Thu, Aug 15, 2013	4231.95	4231.95	4172.37	4174.46
559	NASDAQ	PRME	Wed, Aug 14, 2013	4264.70	4268.97	4248.82	4251.10
558	NASDAQ	PRME	Tue, Aug 13, 2013	4274.32	4282.82	4243.52	4279.04
557	NASDAQ	PRME	Mon, Aug 12, 2013	4228.29	4274.25	4213.78	4274.10
556	NASDAQ	PRME	Fri, Aug 9, 2013	4268.41	4268.41	4228.45	4248.77
555	NASDAQ	PRME	Thu, Aug 8, 2013	4257.30	4287.08	4249.18	4280.56
554	NASDAQ	PRME	Wed, Aug 7, 2013	4293.94	4293.94	4239.29	4248.53
553	NASDAQ	PRME	Tue, Aug 6, 2013	4341.21	4343.97	4285.00	4310.66
552	NASDAQ	PRME	Mon, Aug 5, 2013	4350.81	4359.31	4336.68	4351.06
551	NASDAQ	PRME	Fri, Aug 2, 2013	4327.90	4351.00	4314.07	4350.91
550	NASDAQ	PRME	Thu, Aug 1, 2013	4314.39	4348.45	4314.39	4335.50
549	NASDAQ	PRME	Wed, Jul 31, 2013	4278.55	4317.16	4277.80	4294.57
548	NASDAQ	PRME	Tue, Jul 30, 2013	4261.64	4280.50	4260.24	4275.53
547	NASDAQ	PRME	Mon, Jul 29, 2013	4259.26	4264.15	4230.45	4249.07
546	NASDAQ	PRME	Fri, Jul 26, 2013	4242.72	4265.03	4221.12	4264.97
545	NASDAQ	PRME	Thu, Jul 25, 2013	4221.83	4260.51	4213.60	4260.42
544	NASDAQ	PRME	Wed, Jul 24, 2013	4253.75	4259.09	4219.36	4233.04
543	NASDAQ	PRME	Tue, Jul 23, 2013	4258.53	4285.77	4236.48	4244.28
542	NASDAQ	PRME	Mon, Jul 22, 2013	4246.35	4262.67	4234.33	4257.15
541	NASDAQ	PRME	Fri, Jul 19, 2013	4257.15	4260.08	4232.22	4241.52
540	NASDAQ	PRME	Thu, Jul 18, 2013	4220.20	4267.22	4215.06	4262.14
539	NASDAQ	PRME	Wed, Jul 17, 2013	4197.79	4197.79	4183.21	4189.92
538	NASDAQ	PRME	Tue, Jul 16, 2013	4200.82	4208.24	4171.48	4186.94
537	NASDAQ	PRME	Mon, Jul 15, 2013	4184.14	4206.67	4180.89	4203.98
536	NASDAQ	PRME	Fri, Jul 12, 2013	4189.29	4200.35	4178.87	4188.17
535	NASDAQ	PRME	Thu, Jul 11, 2013	4171.50	4198.13	4171.50	4195.43
534	NASDAQ	PRME	Wed, Jul 10, 2013	4150.24	4158.87	4134.67	4147.64
533	NASDAQ	PRME	Tue, Jul 9, 2013	4106.34	4161.43	4106.34	4154.18
532	NASDAQ	PRME	Mon, Jul 8, 2013	4062.74	4097.80	4062.74	4094.35
531	NASDAQ	PRME	Fri, Jul 5, 2013	4020.10	4052.17	3991.76	4052.16
530	NASDAQ	PRME	Wed, Jul 3, 2013	3995.83	4015.04	3981.79	4006.04
529	NASDAQ	PRME	Tue, Jul 2, 2013	4001.80	4046.23	3998.07	4018.61
528	NASDAQ	PRME	Mon, Jul 1, 2013	3976.62	4024.42	3976.06	4002.05
527	NASDAQ	PRME	Fri, Jun 28, 2013	3975.22	3990.97	3957.34	3957.40
526	NASDAQ	PRME	Thu, Jun 27, 2013	3941.68	3988.99	3941.68	3981.16
525	NASDAQ	PRME	Wed, Jun 26, 2013	3903.10	3944.33	3903.10	3927.58
524	NASDAQ	PRME	Tue, Jun 25, 2013	3861.17	3903.32	3861.17	3893.51
523	NASDAQ	PRME	Mon, Jun 24, 2013	3883.77	3890.75	3811.42	3859.22
522	NASDAQ	PRME	Fri, Jun 21, 2013	3935.29	3951.86	3877.15	3910.04
521	NASDAQ	PRME	Thu, Jun 20, 2013	4001.51	4007.15	3901.18	3916.61
520	NASDAQ	PRME	Wed, Jun 19, 2013	4071.39	4074.41	4027.47	4027.58
519	NASDAQ	PRME	Tue, Jun 18, 2013	4031.67	4072.81	4027.08	4072.74
518	NASDAQ	PRME	Mon, Jun 17, 2013	4008.98	4047.18	4002.75	4028.70
517	NASDAQ	PRME	Fri, Jun 14, 2013	4009.95	4041.11	3984.99	3992.07
516	NASDAQ	PRME	Thu, Jun 13, 2013	3943.98	4004.14	3934.00	3997.83
515	NASDAQ	PRME	Wed, Jun 12, 2013	3984.10	3995.58	3918.24	3920.39
514	NASDAQ	PRME	Tue, Jun 11, 2013	3986.39	4002.21	3957.94	3967.83
513	NASDAQ	PRME	Mon, Jun 10, 2013	4003.76	4023.95	3994.81	4007.27
512	NASDAQ	PRME	Fri, Jun 7, 2013	3944.37	4009.69	3944.37	3997.79
511	NASDAQ	PRME	Thu, Jun 6, 2013	3897.26	3934.38	3879.96	3934.38
510	NASDAQ	PRME	Wed, Jun 5, 2013	3950.43	3955.31	3891.96	3898.06
509	NASDAQ	PRME	Tue, Jun 4, 2013	3996.72	4020.06	3933.84	3958.15
508	NASDAQ	PRME	Mon, Jun 3, 2013	3975.21	3999.95	3934.96	3999.51
507	NASDAQ	PRME	Fri, May 31, 2013	4004.48	4030.25	3971.34	3971.43
506	NASDAQ	PRME	Thu, May 30, 2013	4028.88	4055.32	4017.00	4020.02
505	NASDAQ	PRME	Wed, May 29, 2013	4037.90	4037.90	4002.38	4022.77
504	NASDAQ	PRME	Tue, May 28, 2013	4012.97	4067.69	4012.97	4043.03
503	NASDAQ	PRME	Fri, May 24, 2013	3970.34	3991.93	3950.42	3991.38
502	NASDAQ	PRME	Thu, May 23, 2013	3945.90	3991.78	3931.71	3986.18
501	NASDAQ	PRME	Wed, May 22, 2013	4025.25	4070.36	3962.73	3979.97
500	NASDAQ	PRME	Tue, May 21, 2013	4012.76	4031.75	3997.99	4020.95
499	NASDAQ	PRME	Mon, May 20, 2013	3999.43	4032.65	3999.43	4006.38
498	NASDAQ	PRME	Fri, May 17, 2013	3954.18	4007.50	3954.05	4007.30
497	NASDAQ	PRME	Thu, May 16, 2013	3990.71	4000.64	3937.29	3950.77
496	NASDAQ	PRME	Wed, May 15, 2013	3971.96	4003.91	3966.79	3998.70
495	NASDAQ	PRME	Tue, May 14, 2013	3923.95	3975.43	3921.33	3974.67
494	NASDAQ	PRME	Mon, May 13, 2013	3916.67	3925.21	3900.24	3920.93
493	NASDAQ	PRME	Fri, May 10, 2013	3877.88	3922.51	3877.46	3921.23
492	NASDAQ	PRME	Thu, May 9, 2013	3914.96	3917.63	3872.90	3878.78
491	NASDAQ	PRME	Wed, May 8, 2013	3917.16	3924.57	3901.18	3923.67
490	NASDAQ	PRME	Tue, May 7, 2013	3866.11	3897.06	3854.84	3896.98
489	NASDAQ	PRME	Mon, May 6, 2013	3846.45	3863.89	3837.42	3861.87
488	NASDAQ	PRME	Fri, May 3, 2013	3805.99	3864.34	3805.99	3848.71
487	NASDAQ	PRME	Thu, May 2, 2013	3729.64	3791.36	3722.45	3789.23
486	NASDAQ	PRME	Wed, May 1, 2013	3775.24	3783.92	3733.89	3737.15
485	NASDAQ	PRME	Tue, Apr 30, 2013	3779.52	3789.59	3761.67	3788.92
484	NASDAQ	PRME	Mon, Apr 29, 2013	3770.12	3790.82	3765.42	3779.65
483	NASDAQ	PRME	Fri, Apr 26, 2013	3775.39	3775.39	3749.39	3765.07
482	NASDAQ	PRME	Thu, Apr 25, 2013	3761.72	3790.00	3753.12	3776.81
481	NASDAQ	PRME	Wed, Apr 24, 2013	3739.13	3764.57	3731.55	3763.72
480	NASDAQ	PRME	Tue, Apr 23, 2013	3698.70	3728.56	3693.07	3728.51
479	NASDAQ	PRME	Mon, Apr 22, 2013	3673.05	3694.89	3637.97	3686.26
478	NASDAQ	PRME	Fri, Apr 19, 2013	3625.36	3669.56	3621.12	3667.22
477	NASDAQ	PRME	Thu, Apr 18, 2013	3630.00	3637.25	3601.14	3618.71
476	NASDAQ	PRME	Wed, Apr 17, 2013	3651.48	3651.48	3588.56	3623.21
475	NASDAQ	PRME	Tue, Apr 16, 2013	3642.36	3669.60	3636.44	3667.31
474	NASDAQ	PRME	Mon, Apr 15, 2013	3733.80	3734.13	3617.52	3623.18
473	NASDAQ	PRME	Fri, Apr 12, 2013	3729.02	3745.11	3714.89	3740.50
472	NASDAQ	PRME	Thu, Apr 11, 2013	3691.87	3754.46	3691.87	3732.04
471	NASDAQ	PRME	Wed, Apr 10, 2013	3624.52	3670.03	3624.52	3668.05
470	NASDAQ	PRME	Tue, Apr 9, 2013	3626.87	3639.33	3616.21	3624.08
469	NASDAQ	PRME	Mon, Apr 8, 2013	3574.49	3625.23	3563.49	3625.18
468	NASDAQ	PRME	Fri, Apr 5, 2013	3545.67	3576.32	3509.70	3573.91
467	NASDAQ	PRME	Thu, Apr 4, 2013	3541.37	3569.90	3538.52	3569.87
466	NASDAQ	PRME	Wed, Apr 3, 2013	3609.71	3611.49	3534.61	3541.69
465	NASDAQ	PRME	Tue, Apr 2, 2013	3598.49	3631.22	3598.49	3605.77
464	NASDAQ	PRME	Mon, Apr 1, 2013	3631.18	3634.10	3580.56	3587.44
463	NASDAQ	PRME	Thu, Mar 28, 2013	3625.74	3638.92	3624.12	3630.28
462	NASDAQ	PRME	Wed, Mar 27, 2013	3612.53	3629.36	3595.88	3624.64
461	NASDAQ	PRME	Tue, Mar 26, 2013	3623.04	3637.09	3612.19	3625.85
460	NASDAQ	PRME	Mon, Mar 25, 2013	3609.51	3640.87	3591.12	3613.91
459	NASDAQ	PRME	Fri, Mar 22, 2013	3580.58	3613.27	3580.58	3600.90
458	NASDAQ	PRME	Thu, Mar 21, 2013	3583.33	3590.65	3552.65	3573.23
457	NASDAQ	PRME	Wed, Mar 20, 2013	3573.87	3603.31	3573.48	3597.22
456	NASDAQ	PRME	Tue, Mar 19, 2013	3562.82	3581.65	3524.50	3552.52
455	NASDAQ	PRME	Mon, Mar 18, 2013	3550.30	3568.90	3529.64	3555.93
454	NASDAQ	PRME	Fri, Mar 15, 2013	3568.45	3570.90	3549.40	3567.00
453	NASDAQ	PRME	Thu, Mar 14, 2013	3558.95	3573.40	3557.80	3573.40
452	NASDAQ	PRME	Wed, Mar 13, 2013	3514.74	3555.33	3514.74	3551.87
451	NASDAQ	PRME	Tue, Mar 12, 2013	3499.67	3515.94	3497.15	3506.78
450	NASDAQ	PRME	Mon, Mar 11, 2013	3489.74	3507.40	3482.93	3502.43
449	NASDAQ	PRME	Fri, Mar 8, 2013	3473.29	3497.52	3464.94	3495.96
448	NASDAQ	PRME	Thu, Mar 7, 2013	3460.87	3470.32	3450.25	3469.24
447	NASDAQ	PRME	Wed, Mar 6, 2013	3472.20	3484.30	3453.10	3460.60
446	NASDAQ	PRME	Tue, Mar 5, 2013	3468.65	3486.70	3461.63	3483.88
445	NASDAQ	PRME	Mon, Mar 4, 2013	3429.30	3460.64	3428.67	3460.37
444	NASDAQ	PRME	Fri, Mar 1, 2013	3419.72	3438.71	3397.37	3437.25
443	NASDAQ	PRME	Thu, Feb 28, 2013	3414.15	3449.29	3414.15	3424.44
442	NASDAQ	PRME	Wed, Feb 27, 2013	3370.31	3426.86	3369.25	3413.82
441	NASDAQ	PRME	Tue, Feb 26, 2013	3341.20	3378.50	3339.33	3370.44
440	NASDAQ	PRME	Mon, Feb 25, 2013	3412.90	3418.71	3328.02	3328.02
439	NASDAQ	PRME	Fri, Feb 22, 2013	3403.68	3413.20	3384.39	3408.14
438	NASDAQ	PRME	Thu, Feb 21, 2013	3420.02	3422.69	3383.69	3396.06
437	NASDAQ	PRME	Wed, Feb 20, 2013	3484.07	3497.86	3425.30	3426.20
436	NASDAQ	PRME	Tue, Feb 19, 2013	3460.59	3483.42	3451.75	3480.99
435	NASDAQ	PRME	Fri, Feb 15, 2013	3433.97	3460.35	3399.86	3424.33
434	NASDAQ	PRME	Thu, Feb 14, 2013	3433.40	3438.62	3425.41	3429.35
433	NASDAQ	PRME	Wed, Feb 13, 2013	3464.22	3471.68	3448.70	3458.70
432	NASDAQ	PRME	Tue, Feb 12, 2013	3449.53	3461.88	3445.89	3459.47
431	NASDAQ	PRME	Mon, Feb 11, 2013	3442.07	3446.01	3431.93	3440.18
430	NASDAQ	PRME	Fri, Feb 8, 2013	3430.40	3449.99	3429.81	3443.69
429	NASDAQ	PRME	Thu, Feb 7, 2013	3450.45	3450.45	3403.79	3430.24
428	NASDAQ	PRME	Wed, Feb 6, 2013	3438.29	3457.22	3430.22	3451.71
427	NASDAQ	PRME	Tue, Feb 5, 2013	3400.12	3465.25	3400.12	3461.87
426	NASDAQ	PRME	Mon, Feb 4, 2013	3408.85	3418.11	3389.65	3394.37
425	NASDAQ	PRME	Fri, Feb 1, 2013	3420.67	3428.37	3408.24	3423.82
424	NASDAQ	PRME	Thu, Jan 31, 2013	3400.15	3420.09	3399.93	3415.46
423	NASDAQ	PRME	Wed, Jan 30, 2013	3419.64	3420.02	3392.78	3400.99
422	NASDAQ	PRME	Tue, Jan 29, 2013	3413.59	3422.39	3400.08	3421.86
421	NASDAQ	PRME	Mon, Jan 28, 2013	3421.47	3426.55	3396.29	3417.84
420	NASDAQ	PRME	Fri, Jan 25, 2013	3417.07	3420.66	3398.76	3420.40
419	NASDAQ	PRME	Thu, Jan 24, 2013	3382.61	3434.03	3382.61	3407.51
418	NASDAQ	PRME	Wed, Jan 23, 2013	3382.35	3383.39	3370.72	3382.71
417	NASDAQ	PRME	Tue, Jan 22, 2013	3361.28	3384.23	3360.58	3384.18
416	NASDAQ	PRME	Fri, Jan 18, 2013	3348.56	3364.35	3338.86	3364.33
415	NASDAQ	PRME	Thu, Jan 17, 2013	3320.07	3355.34	3320.07	3348.02
414	NASDAQ	PRME	Wed, Jan 16, 2013	3309.97	3320.74	3297.67	3316.32
413	NASDAQ	PRME	Tue, Jan 15, 2013	3275.57	3317.57	3264.08	3315.67
412	NASDAQ	PRME	Mon, Jan 14, 2013	3275.67	3282.47	3246.63	3270.95
411	NASDAQ	PRME	Fri, Jan 11, 2013	3280.29	3280.29	3257.90	3274.09
410	NASDAQ	PRME	Thu, Jan 10, 2013	3280.99	3280.99	3247.37	3274.60
409	NASDAQ	PRME	Wed, Jan 9, 2013	3271.11	3287.44	3270.79	3275.12
408	NASDAQ	PRME	Tue, Jan 8, 2013	3260.28	3275.70	3251.85	3270.62
407	NASDAQ	PRME	Mon, Jan 7, 2013	3298.10	3298.10	3254.98	3263.08
406	NASDAQ	PRME	Fri, Jan 4, 2013	3302.09	3317.71	3296.29	3307.94
405	NASDAQ	PRME	Thu, Jan 3, 2013	3307.59	3316.05	3289.32	3300.27
404	NASDAQ	PRME	Wed, Jan 2, 2013	3327.65	3347.35	3294.94	3315.26
403	NASDAQ	PRME	Mon, Dec 31, 2012	3200.88	3288.53	3198.94	3285.48
402	NASDAQ	PRME	Fri, Dec 28, 2012	3206.73	3235.01	3197.98	3210.83
401	NASDAQ	PRME	Thu, Dec 27, 2012	3224.38	3229.74	3178.00	3224.28
400	NASDAQ	PRME	Wed, Dec 26, 2012	3284.44	3285.67	3220.29	3222.39
399	NASDAQ	PRME	Mon, Dec 24, 2012	3277.21	3293.25	3273.94	3281.51
398	NASDAQ	PRME	Fri, Dec 21, 2012	3290.64	3290.64	3260.32	3284.33
397	NASDAQ	PRME	Thu, Dec 20, 2012	3321.11	3323.15	3295.24	3315.23
396	NASDAQ	PRME	Wed, Dec 19, 2012	3328.50	3340.81	3318.67	3318.70
395	NASDAQ	PRME	Tue, Dec 18, 2012	3299.89	3339.69	3299.89	3332.81
394	NASDAQ	PRME	Mon, Dec 17, 2012	3252.68	3302.02	3252.37	3301.63
393	NASDAQ	PRME	Fri, Dec 14, 2012	3255.82	3266.17	3243.52	3246.57
392	NASDAQ	PRME	Thu, Dec 13, 2012	3269.92	3287.64	3250.51	3258.28
391	NASDAQ	PRME	Wed, Dec 12, 2012	3300.82	3302.26	3262.67	3269.76
390	NASDAQ	PRME	Tue, Dec 11, 2012	3303.82	3315.49	3288.33	3295.65
389	NASDAQ	PRME	Mon, Dec 10, 2012	3298.66	3303.38	3281.42	3289.95
388	NASDAQ	PRME	Fri, Dec 7, 2012	3304.95	3311.93	3284.75	3300.14
387	NASDAQ	PRME	Thu, Dec 6, 2012	3280.94	3305.31	3279.54	3298.54
386	NASDAQ	PRME	Wed, Dec 5, 2012	3296.44	3306.57	3267.58	3282.95
385	NASDAQ	PRME	Tue, Dec 4, 2012	3312.18	3312.18	3273.12	3290.31
384	NASDAQ	PRME	Mon, Dec 3, 2012	3329.95	3334.27	3303.30	3309.18
383	NASDAQ	PRME	Fri, Nov 30, 2012	3316.27	3322.70	3298.86	3319.17
382	NASDAQ	PRME	Thu, Nov 29, 2012	3317.86	3328.21	3297.80	3317.81
381	NASDAQ	PRME	Wed, Nov 28, 2012	3241.39	3304.87	3229.49	3304.66
380	NASDAQ	PRME	Tue, Nov 27, 2012	3252.65	3272.65	3242.97	3244.38
379	NASDAQ	PRME	Mon, Nov 26, 2012	3263.13	3264.54	3223.64	3248.63
378	NASDAQ	PRME	Fri, Nov 23, 2012	3248.99	3274.69	3246.27	3273.93
377	NASDAQ	PRME	Wed, Nov 21, 2012	3224.34	3244.62	3222.24	3236.87
376	NASDAQ	PRME	Tue, Nov 20, 2012	3220.54	3230.46	3198.31	3221.03
375	NASDAQ	PRME	Mon, Nov 19, 2012	3150.83	3215.26	3150.83	3215.26
374	NASDAQ	PRME	Fri, Nov 16, 2012	3124.92	3142.68	3101.48	3140.35
373	NASDAQ	PRME	Thu, Nov 15, 2012	3140.55	3140.55	3096.69	3115.30
372	NASDAQ	PRME	Wed, Nov 14, 2012	3198.78	3208.12	3131.95	3137.89
371	NASDAQ	PRME	Tue, Nov 13, 2012	3170.00	3209.13	3153.87	3186.18
370	NASDAQ	PRME	Mon, Nov 12, 2012	3176.76	3194.65	3167.40	3176.08
369	NASDAQ	PRME	Fri, Nov 9, 2012	3171.43	3198.36	3152.88	3178.72
368	NASDAQ	PRME	Thu, Nov 8, 2012	3236.75	3244.62	3177.42	3181.98
367	NASDAQ	PRME	Wed, Nov 7, 2012	3271.41	3272.92	3221.76	3229.52
366	NASDAQ	PRME	Tue, Nov 6, 2012	3278.84	3302.81	3275.79	3290.56
365	NASDAQ	PRME	Mon, Nov 5, 2012	3243.46	3273.22	3230.92	3267.90
364	NASDAQ	PRME	Fri, Nov 2, 2012	3285.83	3289.58	3245.77	3246.36
363	NASDAQ	PRME	Thu, Nov 1, 2012	3246.27	3287.51	3241.10	3274.31
362	NASDAQ	PRME	Wed, Oct 31, 2012	3214.16	3249.99	3212.06	3245.69
361	NASDAQ	PRME	Fri, Oct 26, 2012	3204.10	3218.04	3185.57	3206.98
360	NASDAQ	PRME	Thu, Oct 25, 2012	3224.30	3236.66	3185.30	3205.07
359	NASDAQ	PRME	Wed, Oct 24, 2012	3227.38	3238.31	3205.77	3209.63
358	NASDAQ	PRME	Tue, Oct 23, 2012	3193.10	3219.53	3166.58	3212.05
357	NASDAQ	PRME	Mon, Oct 22, 2012	3246.60	3248.83	3201.96	3225.08
356	NASDAQ	PRME	Fri, Oct 19, 2012	3300.17	3300.17	3239.47	3251.52
355	NASDAQ	PRME	Thu, Oct 18, 2012	3296.41	3311.75	3290.91	3305.49
354	NASDAQ	PRME	Wed, Oct 17, 2012	3286.27	3310.91	3276.30	3296.50
353	NASDAQ	PRME	Tue, Oct 16, 2012	3240.12	3282.60	3240.12	3278.82
352	NASDAQ	PRME	Mon, Oct 15, 2012	3210.59	3237.09	3200.39	3233.18
351	NASDAQ	PRME	Fri, Oct 12, 2012	3226.00	3226.33	3196.18	3202.75
350	NASDAQ	PRME	Thu, Oct 11, 2012	3255.84	3270.66	3223.05	3223.29
349	NASDAQ	PRME	Wed, Oct 10, 2012	3246.86	3270.92	3237.55	3242.47
348	NASDAQ	PRME	Tue, Oct 9, 2012	3294.16	3300.23	3238.91	3242.24
347	NASDAQ	PRME	Mon, Oct 8, 2012	3297.31	3318.02	3293.65	3300.79
346	NASDAQ	PRME	Fri, Oct 5, 2012	3310.56	3336.77	3295.55	3305.91
345	NASDAQ	PRME	Thu, Oct 4, 2012	3264.68	3298.76	3264.68	3295.37
344	NASDAQ	PRME	Wed, Oct 3, 2012	3241.31	3264.98	3234.35	3256.22
343	NASDAQ	PRME	Tue, Oct 2, 2012	3251.58	3257.45	3223.84	3234.75
342	NASDAQ	PRME	Mon, Oct 1, 2012	3239.65	3275.47	3239.65	3248.73
341	NASDAQ	PRME	Fri, Sep 28, 2012	3223.40	3240.00	3210.03	3232.99
340	NASDAQ	PRME	Thu, Sep 27, 2012	3225.10	3252.93	3210.98	3245.51
339	NASDAQ	PRME	Wed, Sep 26, 2012	3233.10	3239.09	3203.37	3217.83
338	NASDAQ	PRME	Tue, Sep 25, 2012	3277.32	3288.85	3228.45	3229.04
337	NASDAQ	PRME	Mon, Sep 24, 2012	3277.14	3279.02	3259.66	3264.90
336	NASDAQ	PRME	Fri, Sep 21, 2012	3313.63	3321.55	3286.39	3288.37
335	NASDAQ	PRME	Thu, Sep 20, 2012	3296.91	3306.39	3272.75	3302.24
334	NASDAQ	PRME	Wed, Sep 19, 2012	3276.67	3308.56	3276.67	3302.30
333	NASDAQ	PRME	Tue, Sep 18, 2012	3301.11	3301.85	3271.47	3280.71
332	NASDAQ	PRME	Mon, Sep 17, 2012	3318.40	3318.40	3297.86	3310.99
331	NASDAQ	PRME	Fri, Sep 14, 2012	3331.79	3350.62	3326.79	3335.08
330	NASDAQ	PRME	Thu, Sep 13, 2012	3284.56	3341.89	3271.96	3330.54
329	NASDAQ	PRME	Wed, Sep 12, 2012	3273.46	3286.92	3273.17	3285.14
328	NASDAQ	PRME	Tue, Sep 11, 2012	3288.16	3295.07	3259.69	3264.71
327	NASDAQ	PRME	Mon, Sep 10, 2012	3278.27	3302.31	3278.27	3287.28
326	NASDAQ	PRME	Fri, Sep 7, 2012	3300.14	3301.76	3272.99	3275.89
325	NASDAQ	PRME	Thu, Sep 6, 2012	3260.42	3300.19	3260.42	3298.68
324	NASDAQ	PRME	Wed, Sep 5, 2012	3268.26	3275.83	3241.22	3246.84
323	NASDAQ	PRME	Tue, Sep 4, 2012	3245.41	3271.13	3224.10	3263.38
322	NASDAQ	PRME	Fri, Aug 31, 2012	3257.94	3267.35	3230.51	3251.24
321	NASDAQ	PRME	Thu, Aug 30, 2012	3250.95	3255.55	3230.48	3243.44
320	NASDAQ	PRME	Wed, Aug 29, 2012	3264.24	3271.85	3253.61	3256.77
319	NASDAQ	PRME	Tue, Aug 28, 2012	3226.14	3259.28	3226.14	3249.46
318	NASDAQ	PRME	Mon, Aug 27, 2012	3236.71	3236.71	3215.61	3223.73
317	NASDAQ	PRME	Fri, Aug 24, 2012	3200.55	3237.02	3200.55	3230.24
316	NASDAQ	PRME	Thu, Aug 23, 2012	3225.91	3225.91	3194.02	3204.92
315	NASDAQ	PRME	Wed, Aug 22, 2012	3225.37	3240.88	3224.52	3231.75
314	NASDAQ	PRME	Tue, Aug 21, 2012	3214.97	3232.07	3206.41	3214.25
313	NASDAQ	PRME	Mon, Aug 20, 2012	3228.87	3228.87	3200.42	3210.80
312	NASDAQ	PRME	Fri, Aug 17, 2012	3201.43	3234.12	3194.06	3226.01
311	NASDAQ	PRME	Thu, Aug 16, 2012	3165.06	3208.80	3158.77	3201.53
310	NASDAQ	PRME	Wed, Aug 15, 2012	3163.19	3182.52	3161.59	3182.35
309	NASDAQ	PRME	Tue, Aug 14, 2012	3163.52	3184.96	3160.74	3166.49
308	NASDAQ	PRME	Mon, Aug 13, 2012	3160.96	3164.67	3129.70	3159.29
307	NASDAQ	PRME	Fri, Aug 10, 2012	3186.15	3187.88	3149.05	3163.72
306	NASDAQ	PRME	Thu, Aug 9, 2012	3192.54	3203.59	3187.95	3192.50
305	NASDAQ	PRME	Wed, Aug 8, 2012	3181.19	3202.01	3180.48	3194.72
304	NASDAQ	PRME	Tue, Aug 7, 2012	3165.09	3207.11	3165.09	3191.51
303	NASDAQ	PRME	Mon, Aug 6, 2012	3146.31	3172.72	3142.09	3160.95
302	NASDAQ	PRME	Fri, Aug 3, 2012	3107.92	3146.84	3107.92	3141.62
301	NASDAQ	PRME	Thu, Aug 2, 2012	3076.88	3114.52	3069.61	3088.55
300	NASDAQ	PRME	Wed, Aug 1, 2012	3156.16	3168.76	3098.84	3098.84
299	NASDAQ	PRME	Tue, Jul 31, 2012	3157.63	3176.16	3141.36	3145.92
298	NASDAQ	PRME	Mon, Jul 30, 2012	3156.41	3172.76	3148.06	3158.56
297	NASDAQ	PRME	Fri, Jul 27, 2012	3110.53	3173.46	3110.53	3160.23
296	NASDAQ	PRME	Thu, Jul 26, 2012	3106.06	3119.53	3078.36	3111.52
295	NASDAQ	PRME	Wed, Jul 25, 2012	3070.19	3087.54	3049.77	3069.25
294	NASDAQ	PRME	Tue, Jul 24, 2012	3091.36	3093.06	3046.12	3063.68
293	NASDAQ	PRME	Mon, Jul 23, 2012	3082.68	3096.31	3059.78	3086.34
292	NASDAQ	PRME	Fri, Jul 20, 2012	3174.80	3174.80	3128.06	3129.56
291	NASDAQ	PRME	Thu, Jul 19, 2012	3199.00	3207.65	3170.12	3190.16
290	NASDAQ	PRME	Wed, Jul 18, 2012	3171.36	3209.36	3168.52	3197.16
289	NASDAQ	PRME	Tue, Jul 17, 2012	3189.24	3198.25	3153.75	3185.18
288	NASDAQ	PRME	Mon, Jul 16, 2012	3193.29	3202.06	3167.50	3175.59
287	NASDAQ	PRME	Fri, Jul 13, 2012	3159.85	3205.55	3159.85	3198.61
286	NASDAQ	PRME	Thu, Jul 12, 2012	3138.69	3170.59	3109.60	3155.93
285	NASDAQ	PRME	Wed, Jul 11, 2012	3186.24	3190.20	3141.36	3161.17
284	NASDAQ	PRME	Tue, Jul 10, 2012	3182.81	3208.14	3173.90	3182.42
283	NASDAQ	PRME	Mon, Jul 9, 2012	3196.97	3200.96	3168.74	3177.08
282	NASDAQ	PRME	Fri, Jul 6, 2012	3205.31	3215.47	3181.07	3200.35
281	NASDAQ	PRME	Thu, Jul 5, 2012	3172.57	3230.02	3172.57	3218.70
280	NASDAQ	PRME	Tue, Jul 3, 2012	3139.05	3170.54	3130.59	3161.96
279	NASDAQ	PRME	Mon, Jul 2, 2012	3148.42	3149.04	3108.68	3137.04
278	NASDAQ	PRME	Fri, Jun 29, 2012	3094.71	3153.39	3093.94	3148.31
277	NASDAQ	PRME	Thu, Jun 28, 2012	3051.11	3066.61	3009.84	3050.60
276	NASDAQ	PRME	Wed, Jun 27, 2012	3085.54	3097.90	3056.60	3071.41
275	NASDAQ	PRME	Tue, Jun 26, 2012	3098.22	3125.52	3081.23	3117.02
274	NASDAQ	PRME	Mon, Jun 25, 2012	3118.28	3118.28	3078.85	3093.57
273	NASDAQ	PRME	Fri, Jun 22, 2012	3130.36	3143.18	3112.72	3134.71
272	NASDAQ	PRME	Thu, Jun 21, 2012	3194.55	3194.55	3114.17	3122.27
271	NASDAQ	PRME	Wed, Jun 20, 2012	3213.21	3213.21	3176.90	3195.50
270	NASDAQ	PRME	Tue, Jun 19, 2012	3194.25	3228.28	3193.16	3211.06
269	NASDAQ	PRME	Mon, Jun 18, 2012	3141.54	3187.62	3127.43	3183.00
268	NASDAQ	PRME	Fri, Jun 15, 2012	3132.36	3154.06	3129.21	3150.83
267	NASDAQ	PRME	Thu, Jun 14, 2012	3094.00	3133.23	3086.32	3122.57
266	NASDAQ	PRME	Wed, Jun 13, 2012	3131.49	3132.52	3070.36	3077.19
265	NASDAQ	PRME	Tue, Jun 12, 2012	3107.47	3137.58	3093.87	3136.22
264	NASDAQ	PRME	Mon, Jun 11, 2012	3175.90	3179.98	3096.09	3097.33
263	NASDAQ	PRME	Fri, Jun 8, 2012	3108.67	3157.58	3103.79	3154.97
262	NASDAQ	PRME	Thu, Jun 7, 2012	3159.46	3180.63	3108.13	3110.38
261	NASDAQ	PRME	Wed, Jun 6, 2012	3105.59	3154.81	3105.59	3151.39
260	NASDAQ	PRME	Tue, Jun 5, 2012	3072.47	3108.94	3059.36	3102.69
259	NASDAQ	PRME	Mon, Jun 4, 2012	3069.43	3084.72	3037.44	3077.18
258	NASDAQ	PRME	Fri, Jun 1, 2012	3118.18	3126.31	3057.22	3067.26
257	NASDAQ	PRME	Thu, May 31, 2012	3189.99	3191.00	3143.00	3166.50
256	NASDAQ	PRME	Wed, May 30, 2012	3210.54	3210.54	3177.08	3186.50
255	NASDAQ	PRME	Tue, May 29, 2012	3215.24	3233.06	3191.66	3231.74
254	NASDAQ	PRME	Fri, May 25, 2012	3183.38	3210.17	3182.93	3201.40
253	NASDAQ	PRME	Thu, May 24, 2012	3169.84	3180.39	3151.54	3179.51
252	NASDAQ	PRME	Wed, May 23, 2012	3134.42	3164.42	3105.33	3159.51
251	NASDAQ	PRME	Tue, May 22, 2012	3122.79	3165.70	3122.40	3139.29
250	NASDAQ	PRME	Mon, May 21, 2012	3067.89	3125.73	3053.52	3122.92
249	NASDAQ	PRME	Fri, May 18, 2012	3085.63	3094.22	3051.17	3063.72
248	NASDAQ	PRME	Thu, May 17, 2012	3162.67	3165.45	3071.99	3073.60
247	NASDAQ	PRME	Wed, May 16, 2012	3207.35	3227.74	3184.96	3185.41
246	NASDAQ	PRME	Tue, May 15, 2012	3182.87	3233.65	3182.10	3201.06
245	NASDAQ	PRME	Mon, May 14, 2012	3237.73	3237.73	3191.81	3192.62
244	NASDAQ	PRME	Fri, May 11, 2012	3262.15	3290.72	3250.88	3263.77
243	NASDAQ	PRME	Thu, May 10, 2012	3275.17	3285.27	3255.79	3271.01
242	NASDAQ	PRME	Wed, May 9, 2012	3242.58	3280.01	3230.14	3255.87
241	NASDAQ	PRME	Tue, May 8, 2012	3271.18	3278.51	3203.65	3272.41
240	NASDAQ	PRME	Mon, May 7, 2012	3310.46	3327.76	3293.19	3296.23
239	NASDAQ	PRME	Fri, May 4, 2012	3349.38	3367.15	3322.30	3324.79
238	NASDAQ	PRME	Thu, May 3, 2012	3383.92	3391.14	3340.75	3361.58
237	NASDAQ	PRME	Wed, May 2, 2012	3331.54	3388.61	3328.80	3386.53
236	NASDAQ	PRME	Tue, May 1, 2012	3332.02	3378.57	3327.25	3340.84
235	NASDAQ	PRME	Mon, Apr 30, 2012	3360.56	3362.65	3319.22	3323.99
234	NASDAQ	PRME	Fri, Apr 27, 2012	3327.95	3370.56	3315.25	3360.89
233	NASDAQ	PRME	Thu, Apr 26, 2012	3302.26	3330.46	3282.07	3319.94
232	NASDAQ	PRME	Wed, Apr 25, 2012	3244.10	3284.17	3244.10	3281.33
231	NASDAQ	PRME	Tue, Apr 24, 2012	3259.47	3265.53	3214.06	3228.39
230	NASDAQ	PRME	Mon, Apr 23, 2012	3264.93	3264.93	3235.71	3256.31
229	NASDAQ	PRME	Fri, Apr 20, 2012	3291.87	3318.45	3285.73	3297.00
228	NASDAQ	PRME	Thu, Apr 19, 2012	3312.22	3325.31	3274.25	3288.04
227	NASDAQ	PRME	Wed, Apr 18, 2012	3310.08	3324.73	3298.37	3317.39
226	NASDAQ	PRME	Tue, Apr 17, 2012	3284.26	3327.17	3284.26	3316.10
225	NASDAQ	PRME	Mon, Apr 16, 2012	3279.15	3288.39	3246.92	3271.72
224	NASDAQ	PRME	Fri, Apr 13, 2012	3279.15	3287.57	3258.46	3266.93
223	NASDAQ	PRME	Thu, Apr 12, 2012	3234.23	3277.02	3228.26	3273.22
222	NASDAQ	PRME	Wed, Apr 11, 2012	3210.68	3234.25	3210.37	3233.99
221	NASDAQ	PRME	Tue, Apr 10, 2012	3262.60	3269.56	3188.66	3189.04
220	NASDAQ	PRME	Mon, Apr 9, 2012	3254.05	3270.43	3242.66	3263.20
219	NASDAQ	PRME	Thu, Apr 5, 2012	3256.30	3296.36	3255.79	3289.36
218	NASDAQ	PRME	Wed, Apr 4, 2012	3269.59	3275.30	3241.46	3260.96
217	NASDAQ	PRME	Tue, Apr 3, 2012	3298.10	3321.11	3277.76	3287.64
216	NASDAQ	PRME	Mon, Apr 2, 2012	3276.60	3306.00	3268.11	3302.24
215	NASDAQ	PRME	Fri, Mar 30, 2012	3294.10	3298.40	3268.59	3277.67
214	NASDAQ	PRME	Thu, Mar 29, 2012	3281.79	3286.59	3250.63	3281.48
213	NASDAQ	PRME	Wed, Mar 28, 2012	3319.48	3327.78	3276.01	3295.82
212	NASDAQ	PRME	Tue, Mar 27, 2012	3335.81	3345.65	3318.99	3319.24
211	NASDAQ	PRME	Mon, Mar 26, 2012	3304.38	3334.79	3304.32	3333.07
210	NASDAQ	PRME	Fri, Mar 23, 2012	3276.76	3284.90	3240.16	3284.03
209	NASDAQ	PRME	Thu, Mar 22, 2012	3278.76	3287.57	3263.79	3277.65
208	NASDAQ	PRME	Wed, Mar 21, 2012	3274.47	3300.39	3274.47	3289.35
207	NASDAQ	PRME	Tue, Mar 20, 2012	3270.02	3284.81	3257.57	3273.44
206	NASDAQ	PRME	Mon, Mar 19, 2012	3265.66	3291.21	3254.15	3280.82
205	NASDAQ	PRME	Fri, Mar 16, 2012	3299.16	3302.48	3264.73	3267.86
204	NASDAQ	PRME	Thu, Mar 15, 2012	3282.60	3296.93	3271.32	3296.51
203	NASDAQ	PRME	Wed, Mar 14, 2012	3279.08	3291.71	3267.38	3284.43
202	NASDAQ	PRME	Tue, Mar 13, 2012	3263.65	3278.88	3252.05	3278.72
201	NASDAQ	PRME	Mon, Mar 12, 2012	3252.40	3258.36	3244.34	3252.28
200	NASDAQ	PRME	Fri, Mar 9, 2012	3225.12	3261.73	3223.55	3253.31
199	NASDAQ	PRME	Thu, Mar 8, 2012	3187.71	3228.27	3180.19	3224.23
198	NASDAQ	PRME	Wed, Mar 7, 2012	3137.79	3178.44	3134.12	3174.87
197	NASDAQ	PRME	Tue, Mar 6, 2012	3146.52	3148.34	3122.21	3132.57
196	NASDAQ	PRME	Mon, Mar 5, 2012	3142.95	3171.09	3140.98	3168.16
195	NASDAQ	PRME	Fri, Mar 2, 2012	3165.78	3171.85	3129.29	3144.07
194	NASDAQ	PRME	Thu, Mar 1, 2012	3155.49	3174.28	3148.82	3164.38
193	NASDAQ	PRME	Wed, Feb 29, 2012	3154.58	3160.01	3132.07	3132.07
192	NASDAQ	PRME	Tue, Feb 28, 2012	3144.08	3158.73	3134.03	3156.27
191	NASDAQ	PRME	Mon, Feb 27, 2012	3097.63	3149.28	3089.11	3142.53
190	NASDAQ	PRME	Fri, Feb 24, 2012	3114.38	3127.34	3101.54	3108.51
189	NASDAQ	PRME	Thu, Feb 23, 2012	3087.97	3123.22	3077.42	3111.11
188	NASDAQ	PRME	Wed, Feb 22, 2012	3083.21	3097.95	3070.35	3089.90
187	NASDAQ	PRME	Tue, Feb 21, 2012	3118.33	3127.78	3075.43	3087.85
186	NASDAQ	PRME	Fri, Feb 17, 2012	3098.26	3114.60	3098.12	3107.48
185	NASDAQ	PRME	Thu, Feb 16, 2012	3062.92	3090.19	3062.92	3090.19
184	NASDAQ	PRME	Wed, Feb 15, 2012	3090.15	3103.67	3054.43	3060.16
183	NASDAQ	PRME	Tue, Feb 14, 2012	3080.66	3089.36	3064.89	3089.13
182	NASDAQ	PRME	Mon, Feb 13, 2012	3089.05	3102.39	3073.74	3089.72
181	NASDAQ	PRME	Fri, Feb 10, 2012	3057.05	3078.69	3049.39	3072.36
180	NASDAQ	PRME	Thu, Feb 9, 2012	3055.39	3087.89	3048.03	3082.06
179	NASDAQ	PRME	Wed, Feb 8, 2012	3051.55	3070.11	3028.75	3047.02
178	NASDAQ	PRME	Tue, Feb 7, 2012	3038.90	3054.70	3030.00	3049.26
177	NASDAQ	PRME	Mon, Feb 6, 2012	3040.01	3053.34	3032.87	3045.84
176	NASDAQ	PRME	Fri, Feb 3, 2012	3032.08	3051.87	3031.12	3046.43
175	NASDAQ	PRME	Thu, Feb 2, 2012	2989.66	3015.23	2989.66	3007.29
174	NASDAQ	PRME	Wed, Feb 1, 2012	2957.94	2987.68	2955.05	2980.21
173	NASDAQ	PRME	Tue, Jan 31, 2012	2971.14	2975.57	2931.56	2945.58
172	NASDAQ	PRME	Mon, Jan 30, 2012	2970.55	2970.55	2939.03	2963.43
171	NASDAQ	PRME	Fri, Jan 27, 2012	2951.40	2989.18	2951.40	2983.23
170	NASDAQ	PRME	Thu, Jan 26, 2012	2995.16	2997.43	2952.33	2962.01
169	NASDAQ	PRME	Wed, Jan 25, 2012	2968.65	2994.17	2951.42	2987.17
168	NASDAQ	PRME	Tue, Jan 24, 2012	2929.93	2973.57	2928.13	2971.91
167	NASDAQ	PRME	Mon, Jan 23, 2012	2935.38	2954.99	2915.26	2939.65
166	NASDAQ	PRME	Fri, Jan 20, 2012	2947.69	2950.32	2921.10	2930.15
165	NASDAQ	PRME	Thu, Jan 19, 2012	2946.57	2955.16	2932.23	2949.48
164	NASDAQ	PRME	Wed, Jan 18, 2012	2899.12	2947.83	2897.37	2944.96
163	NASDAQ	PRME	Tue, Jan 17, 2012	2895.32	2914.15	2891.24	2900.97
162	NASDAQ	PRME	Fri, Jan 13, 2012	2878.01	2889.93	2862.51	2877.39
161	NASDAQ	PRME	Thu, Jan 12, 2012	2868.77	2884.34	2849.20	2881.94
160	NASDAQ	PRME	Wed, Jan 11, 2012	2863.45	2872.65	2857.28	2860.87
159	NASDAQ	PRME	Tue, Jan 10, 2012	2862.51	2877.03	2855.40	2868.33
158	NASDAQ	PRME	Mon, Jan 9, 2012	2845.41	2849.54	2820.40	2844.60
157	NASDAQ	PRME	Fri, Jan 6, 2012	2855.43	2866.73	2838.31	2846.86
156	NASDAQ	PRME	Thu, Jan 5, 2012	2813.97	2866.48	2791.64	2862.63
155	NASDAQ	PRME	Wed, Jan 4, 2012	2809.21	2830.36	2801.99	2814.83
154	NASDAQ	PRME	Tue, Jan 3, 2012	2846.44	2869.16	2809.95	2814.80
153	NASDAQ	PRME	Fri, Dec 30, 2011	2840.15	2841.31	2815.89	2816.42
152	NASDAQ	PRME	Thu, Dec 29, 2011	2825.15	2844.67	2822.50	2843.89
151	NASDAQ	PRME	Wed, Dec 28, 2011	2841.46	2841.76	2814.40	2818.88
150	NASDAQ	PRME	Tue, Dec 27, 2011	2818.58	2848.55	2810.65	2840.81
149	NASDAQ	PRME	Fri, Dec 23, 2011	2803.64	2823.06	2797.89	2823.01
148	NASDAQ	PRME	Thu, Dec 22, 2011	2820.86	2831.46	2795.74	2800.10
147	NASDAQ	PRME	Wed, Dec 21, 2011	2808.37	2823.61	2775.29	2818.64
146	NASDAQ	PRME	Tue, Dec 20, 2011	2752.62	2809.83	2752.62	2808.10
145	NASDAQ	PRME	Mon, Dec 19, 2011	2722.88	2788.05	2722.88	2729.27
144	NASDAQ	PRME	Fri, Dec 16, 2011	2706.30	2738.89	2704.89	2711.23
143	NASDAQ	PRME	Thu, Dec 15, 2011	2690.67	2708.90	2684.22	2697.71
142	NASDAQ	PRME	Wed, Dec 14, 2011	2698.64	2704.81	2667.68	2676.60
141	NASDAQ	PRME	Tue, Dec 13, 2011	2778.40	2789.10	2695.97	2708.60
140	NASDAQ	PRME	Mon, Dec 12, 2011	2766.38	2768.24	2734.02	2766.94
139	NASDAQ	PRME	Fri, Dec 9, 2011	2742.07	2792.18	2731.02	2783.05
138	NASDAQ	PRME	Thu, Dec 8, 2011	2759.85	2775.06	2729.51	2733.85
137	NASDAQ	PRME	Wed, Dec 7, 2011	2769.65	2791.02	2747.00	2779.92
136	NASDAQ	PRME	Tue, Dec 6, 2011	2775.00	2795.05	2749.74	2780.54
135	NASDAQ	PRME	Mon, Dec 5, 2011	2762.92	2788.15	2759.21	2776.56
134	NASDAQ	PRME	Fri, Dec 2, 2011	2734.91	2757.36	2731.58	2733.27
133	NASDAQ	PRME	Thu, Dec 1, 2011	2715.28	2742.98	2699.71	2716.10
132	NASDAQ	PRME	Wed, Nov 30, 2011	2682.24	2714.82	2681.90	2714.82
131	NASDAQ	PRME	Tue, Nov 29, 2011	2628.61	2636.81	2602.59	2620.99
130	NASDAQ	PRME	Mon, Nov 28, 2011	2603.21	2653.21	2603.21	2633.49
129	NASDAQ	PRME	Fri, Nov 25, 2011	2557.60	2578.43	2544.65	2544.66
128	NASDAQ	PRME	Wed, Nov 23, 2011	2595.89	2597.94	2562.63	2566.23
127	NASDAQ	PRME	Tue, Nov 22, 2011	2622.52	2638.09	2602.07	2613.84
126	NASDAQ	PRME	Mon, Nov 21, 2011	2634.57	2639.24	2592.09	2625.98
125	NASDAQ	PRME	Fri, Nov 18, 2011	2678.36	2681.27	2643.54	2654.43
124	NASDAQ	PRME	Thu, Nov 17, 2011	2706.50	2719.83	2648.02	2663.35
123	NASDAQ	PRME	Wed, Nov 16, 2011	2749.42	2771.00	2705.06	2707.78
122	NASDAQ	PRME	Tue, Nov 15, 2011	2733.82	2773.96	2714.96	2764.54
121	NASDAQ	PRME	Mon, Nov 14, 2011	2757.72	2768.11	2722.78	2740.63
120	NASDAQ	PRME	Fri, Nov 11, 2011	2715.00	2771.34	2701.33	2768.16
119	NASDAQ	PRME	Thu, Nov 10, 2011	2679.50	2701.93	2657.83	2692.31
118	NASDAQ	PRME	Wed, Nov 9, 2011	2712.02	2712.02	2651.12	2663.87
117	NASDAQ	PRME	Tue, Nov 8, 2011	2742.44	2772.36	2698.75	2768.86
116	NASDAQ	PRME	Mon, Nov 7, 2011	2730.41	2738.58	2690.07	2734.09
115	NASDAQ	PRME	Fri, Nov 4, 2011	2734.36	2736.02	2695.75	2731.65
114	NASDAQ	PRME	Thu, Nov 3, 2011	2730.21	2747.71	2664.29	2744.29
113	NASDAQ	PRME	Wed, Nov 2, 2011	2694.97	2743.74	2694.97	2740.44
112	NASDAQ	PRME	Tue, Nov 1, 2011	2698.15	2725.29	2655.33	2687.28
111	NASDAQ	PRME	Mon, Oct 31, 2011	2765.40	2786.67	2739.55	2739.68
110	NASDAQ	PRME	Fri, Oct 28, 2011	2809.56	2827.83	2768.76	2786.27
109	NASDAQ	PRME	Thu, Oct 27, 2011	2774.50	2837.77	2759.55	2820.61
108	NASDAQ	PRME	Wed, Oct 26, 2011	2706.94	2723.62	2643.75	2711.16
107	NASDAQ	PRME	Tue, Oct 25, 2011	2738.89	2738.89	2687.39	2692.41
106	NASDAQ	PRME	Mon, Oct 24, 2011	2700.49	2765.72	2699.82	2754.93
105	NASDAQ	PRME	Fri, Oct 21, 2011	2657.97	2699.65	2657.97	2699.11
104	NASDAQ	PRME	Thu, Oct 20, 2011	2623.41	2643.86	2591.81	2636.16
103	NASDAQ	PRME	Wed, Oct 19, 2011	2623.26	2656.59	2597.78	2604.93
102	NASDAQ	PRME	Tue, Oct 18, 2011	2575.25	2644.42	2539.43	2627.66
101	NASDAQ	PRME	Mon, Oct 17, 2011	2608.90	2631.55	2571.85	2576.68
100	NASDAQ	PRME	Fri, Oct 14, 2011	2592.59	2618.37	2573.57	2615.83
99	NASDAQ	PRME	Thu, Oct 13, 2011	2595.23	2608.05	2549.63	2576.36
98	NASDAQ	PRME	Wed, Oct 12, 2011	2582.74	2618.50	2573.04	2595.44
97	NASDAQ	PRME	Tue, Oct 11, 2011	2558.21	2571.78	2532.84	2568.14
96	NASDAQ	PRME	Mon, Oct 10, 2011	2504.78	2575.41	2504.78	2573.03
95	NASDAQ	PRME	Fri, Oct 7, 2011	2514.31	2547.03	2480.42	2496.29
94	NASDAQ	PRME	Thu, Oct 6, 2011	2450.10	2508.22	2431.48	2507.53
93	NASDAQ	PRME	Wed, Oct 5, 2011	2430.56	2462.08	2400.50	2457.20
92	NASDAQ	PRME	Tue, Oct 4, 2011	2315.81	2430.65	2277.63	2429.55
91	NASDAQ	PRME	Mon, Oct 3, 2011	2418.67	2441.59	2333.23	2334.29
90	NASDAQ	PRME	Fri, Sep 30, 2011	2470.89	2492.53	2426.74	2427.17
89	NASDAQ	PRME	Thu, Sep 29, 2011	2537.44	2556.87	2428.21	2490.34
88	NASDAQ	PRME	Wed, Sep 28, 2011	2555.84	2583.90	2514.11	2514.58
87	NASDAQ	PRME	Tue, Sep 27, 2011	2555.84	2555.84	2555.84	2555.84
86	NASDAQ	PRME	Mon, Sep 26, 2011	2491.15	2546.99	2466.68	2545.80
85	NASDAQ	PRME	Fri, Sep 23, 2011	2433.75	2488.60	2433.75	2473.22
84	NASDAQ	PRME	Thu, Sep 22, 2011	2454.52	2490.17	2412.26	2443.45
83	NASDAQ	PRME	Wed, Sep 21, 2011	2591.00	2606.61	2510.99	2511.01
82	NASDAQ	PRME	Tue, Sep 20, 2011	2630.49	2656.30	2588.79	2588.79
81	NASDAQ	PRME	Mon, Sep 19, 2011	2593.07	2642.40	2565.30	2625.51
80	NASDAQ	PRME	Fri, Sep 16, 2011	2610.87	2632.65	2602.56	2622.49
79	NASDAQ	PRME	Thu, Sep 15, 2011	2579.00	2615.40	2564.22	2605.19
78	NASDAQ	PRME	Wed, Sep 14, 2011	2540.03	2595.28	2510.27	2567.61
77	NASDAQ	PRME	Fri, Sep 9, 2011	2485.30	2495.16	2431.68	2455.98
76	NASDAQ	PRME	Thu, Sep 8, 2011	2525.64	2557.80	2495.96	2508.05
75	NASDAQ	PRME	Wed, Sep 7, 2011	2487.22	2540.67	2485.55	2540.01
74	NASDAQ	PRME	Tue, Sep 6, 2011	2387.57	2463.56	2376.09	2458.68
73	NASDAQ	PRME	Fri, Sep 2, 2011	2475.10	2479.38	2432.06	2439.55
72	NASDAQ	PRME	Thu, Sep 1, 2011	2535.23	2581.01	2511.52	2513.75
71	NASDAQ	PRME	Wed, Aug 31, 2011	2518.18	2572.66	2510.50	2531.70
70	NASDAQ	PRME	Tue, Aug 30, 2011	2507.62	2532.45	2473.84	2517.96
69	NASDAQ	PRME	Mon, Aug 29, 2011	2422.51	2508.32	2422.51	2507.62
68	NASDAQ	PRME	Fri, Aug 26, 2011	2366.52	2431.22	2325.13	2422.51
67	NASDAQ	PRME	Thu, Aug 25, 2011	2412.39	2445.87	2362.30	2366.94
66	NASDAQ	PRME	Wed, Aug 24, 2011	2386.80	2425.59	2372.29	2412.39
65	NASDAQ	PRME	Tue, Aug 23, 2011	2305.87	2386.83	2292.63	2386.80
64	NASDAQ	PRME	Mon, Aug 22, 2011	2285.91	2330.00	2285.91	2305.87
63	NASDAQ	PRME	Fri, Aug 19, 2011	2303.06	2342.92	2280.21	2285.91
62	NASDAQ	PRME	Thu, Aug 18, 2011	2396.04	2396.04	2280.53	2303.06
61	NASDAQ	PRME	Wed, Aug 17, 2011	2425.02	2447.88	2367.62	2396.04
60	NASDAQ	PRME	Tue, Aug 16, 2011	2442.91	2442.91	2392.55	2425.02
59	NASDAQ	PRME	Mon, Aug 15, 2011	2406.57	2442.93	2390.22	2442.91
58	NASDAQ	PRME	Fri, Aug 12, 2011	2407.79	2442.40	2367.76	2406.57
57	NASDAQ	PRME	Thu, Aug 11, 2011	2316.86	2436.78	2316.86	2407.79
56	NASDAQ	PRME	Wed, Aug 10, 2011	2406.45	2406.45	2313.69	2316.86
55	NASDAQ	PRME	Tue, Aug 9, 2011	2291.15	2406.52	2263.48	2406.45
54	NASDAQ	PRME	Mon, Aug 8, 2011	2472.11	2472.11	2279.09	2291.15
53	NASDAQ	PRME	Fri, Aug 5, 2011	2471.27	2502.26	2411.24	2472.11
52	NASDAQ	PRME	Thu, Aug 4, 2011	2593.93	2593.93	2471.19	2471.27
51	NASDAQ	PRME	Wed, Aug 3, 2011	2556.42	2597.88	2519.30	2593.93
50	NASDAQ	PRME	Tue, Aug 2, 2011	2648.17	2648.17	2555.98	2556.42
49	NASDAQ	PRME	Mon, Aug 1, 2011	2648.12	2681.42	2619.14	2648.17
48	NASDAQ	PRME	Fri, Jul 29, 2011	2647.40	2664.78	2604.33	2647.74
47	NASDAQ	PRME	Thu, Jul 28, 2011	2653.91	2687.81	2646.14	2649.52
46	NASDAQ	PRME	Wed, Jul 27, 2011	2719.26	2719.26	2646.73	2653.91
45	NASDAQ	PRME	Tue, Jul 26, 2011	2731.24	2740.07	2708.44	2719.76
44	NASDAQ	PRME	Mon, Jul 25, 2011	2759.02	2759.02	2729.63	2731.24
43	NASDAQ	PRME	Fri, Jul 22, 2011	2750.88	2764.87	2740.23	2759.02
42	NASDAQ	PRME	Thu, Jul 21, 2011	2762.00	2779.49	2748.04	2750.88
41	NASDAQ	PRME	Wed, Jul 20, 2011	2784.48	2784.48	2742.79	2762.00
40	NASDAQ	PRME	Tue, Jul 19, 2011	2728.87	2789.12	2728.87	2784.48
39	NASDAQ	PRME	Mon, Jul 18, 2011	2751.75	2751.75	2706.20	2727.55
38	NASDAQ	PRME	Fri, Jul 15, 2011	2747.97	2755.72	2726.98	2751.75
37	NASDAQ	PRME	Thu, Jul 14, 2011	2776.60	2797.09	2733.76	2747.97
36	NASDAQ	PRME	Wed, Jul 13, 2011	2757.59	2803.39	2757.59	2776.60
35	NASDAQ	PRME	Tue, Jul 12, 2011	2769.11	2788.32	2756.68	2757.59
34	NASDAQ	PRME	Mon, Jul 11, 2011	2818.10	2818.10	2760.01	2769.11
33	NASDAQ	PRME	Fri, Jul 8, 2011	2833.01	2833.01	2791.91	2818.10
32	NASDAQ	PRME	Thu, Jul 7, 2011	2772.91	2841.86	2772.91	2833.01
31	NASDAQ	PRME	Wed, Jul 6, 2011	2764.10	2776.12	2752.49	2772.91
30	NASDAQ	PRME	Tue, Jul 5, 2011	2751.48	2770.28	2738.66	2764.10
29	NASDAQ	PRME	Fri, Jul 1, 2011	2708.87	2755.08	2703.80	2751.48
28	NASDAQ	PRME	Thu, Jun 30, 2011	2695.93	2718.09	2695.93	2708.87
27	NASDAQ	PRME	Wed, Jun 29, 2011	2692.29	2716.95	2689.93	2695.93
26	NASDAQ	PRME	Tue, Jun 28, 2011	2647.71	2692.31	2647.71	2692.29
25	NASDAQ	PRME	Mon, Jun 27, 2011	2629.75	2653.33	2616.31	2647.71
24	NASDAQ	PRME	Fri, Jun 24, 2011	2663.37	2667.23	2622.83	2629.75
23	NASDAQ	PRME	Thu, Jun 23, 2011	2636.12	2664.59	2605.52	2663.37
22	NASDAQ	PRME	Wed, Jun 22, 2011	2671.77	2674.10	2635.23	2636.12
21	NASDAQ	PRME	Tue, Jun 21, 2011	2607.45	2672.87	2607.45	2671.77
20	NASDAQ	PRME	Mon, Jun 20, 2011	2581.84	2622.15	2576.64	2614.84
19	NASDAQ	PRME	Fri, Jun 17, 2011	2562.27	2604.82	2562.27	2581.84
18	NASDAQ	PRME	Thu, Jun 16, 2011	2553.89	2573.43	2536.66	2562.27
17	NASDAQ	PRME	Wed, Jun 15, 2011	2593.89	2593.89	2549.79	2553.89
16	NASDAQ	PRME	Tue, Jun 14, 2011	2555.82	2598.95	2555.82	2593.89
15	NASDAQ	PRME	Mon, Jun 13, 2011	2538.95	2566.01	2537.97	2552.05
14	NASDAQ	PRME	Fri, Jun 10, 2011	2585.25	2585.25	2535.77	2538.95
13	NASDAQ	PRME	Thu, Jun 9, 2011	2558.21	2600.10	2556.52	2585.25
12	NASDAQ	PRME	Wed, Jun 8, 2011	2565.98	2572.32	2548.70	2558.21
11	NASDAQ	PRME	Tue, Jun 7, 2011	2554.03	2592.49	2554.03	2565.98
10	NASDAQ	PRME	Mon, Jun 6, 2011	2605.39	2610.27	2553.31	2554.03
9	NASDAQ	PRME	Fri, Jun 3, 2011	2636.02	2636.02	2598.55	2605.39
8	NASDAQ	PRME	Thu, Jun 2, 2011	2677.62	2677.62	2625.19	2636.02
7	NASDAQ	PRME	Wed, Jun 1, 2011	2746.24	2746.24	2677.36	2677.62
6	NASDAQ	PRME	Tue, May 31, 2011	2724.54	2747.49	2724.43	2746.24
5	NASDAQ	PRME	Fri, May 27, 2011	2717.64	2734.49	2716.65	2724.54
4	NASDAQ	PRME	Thu, May 26, 2011	2688.91	2723.36	2681.63	2717.64
3	NASDAQ	PRME	Wed, May 25, 2011	2696.30	2701.66	2667.41	2688.91
2	NASDAQ	PRME	Tue, May 24, 2011	2704.17	2722.95	2694.03	2696.30
1	NASDAQ	PRME	Mon, May 23, 2011	2713.81	2723.70	2675.74	2704.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Prime Medicine Inc NASDAQ:PRME 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