Qiagen NV NYSE:QGEN Historical Prices

Below are the 6964 trading days of historical prices for QGEN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6964	NYSE	QGEN	Mon, Mar 4, 2024	43.62	44.04	43.47	43.95
6963	NYSE	QGEN	Fri, Mar 1, 2024	42.88	43.55	42.60	43.45
6962	NYSE	QGEN	Thu, Feb 29, 2024	43.48	43.49	42.73	42.79
6961	NYSE	QGEN	Wed, Feb 28, 2024	43.26	43.35	43.00	43.20
6960	NYSE	QGEN	Tue, Feb 27, 2024	43.41	43.53	43.24	43.49
6959	NYSE	QGEN	Mon, Feb 26, 2024	43.49	43.75	43.38	43.56
6958	NYSE	QGEN	Fri, Feb 23, 2024	43.56	43.96	43.39	43.82
6957	NYSE	QGEN	Thu, Feb 22, 2024	43.00	43.68	42.76	43.54
6956	NYSE	QGEN	Wed, Feb 21, 2024	42.42	42.89	42.27	42.87
6955	NYSE	QGEN	Tue, Feb 20, 2024	42.80	42.90	42.57	42.80
6954	NYSE	QGEN	Fri, Feb 16, 2024	42.90	43.41	42.79	43.06
6953	NYSE	QGEN	Thu, Feb 15, 2024	42.82	42.96	42.52	42.72
6952	NYSE	QGEN	Wed, Feb 14, 2024	42.37	42.92	42.33	42.88
6951	NYSE	QGEN	Tue, Feb 13, 2024	43.10	43.35	42.47	42.86
6950	NYSE	QGEN	Mon, Feb 12, 2024	44.15	44.22	43.72	43.82
6949	NYSE	QGEN	Fri, Feb 9, 2024	43.75	44.49	43.70	44.49
6948	NYSE	QGEN	Thu, Feb 8, 2024	43.74	44.16	43.46	44.12
6947	NYSE	QGEN	Wed, Feb 7, 2024	44.24	44.27	42.64	43.52
6946	NYSE	QGEN	Tue, Feb 6, 2024	42.47	45.38	42.29	44.80
6945	NYSE	QGEN	Mon, Feb 5, 2024	42.63	43.02	42.17	42.19
6944	NYSE	QGEN	Fri, Feb 2, 2024	43.54	43.61	42.89	43.51
6943	NYSE	QGEN	Thu, Feb 1, 2024	43.57	44.20	43.29	44.13
6942	NYSE	QGEN	Wed, Jan 31, 2024	43.87	44.11	43.57	43.66
6941	NYSE	QGEN	Tue, Jan 30, 2024	44.11	44.37	43.45	43.54
6940	NYSE	QGEN	Mon, Jan 29, 2024	45.08	45.41	44.90	45.14
6939	NYSE	QGEN	Fri, Jan 26, 2024	45.75	45.95	45.40	45.46
6938	NYSE	QGEN	Thu, Jan 25, 2024	45.32	45.81	45.13	45.44
6937	NYSE	QGEN	Wed, Jan 24, 2024	46.20	46.21	45.20	45.20
6936	NYSE	QGEN	Tue, Jan 23, 2024	46.16	46.21	45.49	45.81
6935	NYSE	QGEN	Mon, Jan 22, 2024	46.45	46.85	46.18	46.23
6934	NYSE	QGEN	Fri, Jan 19, 2024	46.13	46.56	45.93	46.53
6933	NYSE	QGEN	Thu, Jan 18, 2024	46.10	46.14	45.80	46.03
6932	NYSE	QGEN	Wed, Jan 17, 2024	46.16	46.42	45.87	46.08
6931	NYSE	QGEN	Tue, Jan 16, 2024	45.97	47.22	45.69	46.51
6930	NYSE	QGEN	Fri, Jan 12, 2024	46.41	46.78	46.14	46.31
6929	NYSE	QGEN	Thu, Jan 11, 2024	46.24	46.28	45.61	46.20
6928	NYSE	QGEN	Wed, Jan 10, 2024	45.87	46.43	45.87	46.33
6927	NYSE	QGEN	Tue, Jan 9, 2024	46.61	47.29	46.11	46.32
6926	NYSE	QGEN	Mon, Jan 8, 2024	46.03	46.70	45.86	46.67
6925	NYSE	QGEN	Fri, Jan 5, 2024	44.52	45.49	44.52	45.46
6924	NYSE	QGEN	Thu, Jan 4, 2024	44.05	45.20	44.05	45.15
6923	NYSE	QGEN	Wed, Jan 3, 2024	44.19	44.57	44.11	44.54
6922	NYSE	QGEN	Tue, Jan 2, 2024	44.43	45.13	44.28	45.00
6921	NYSE	QGEN	Fri, Dec 29, 2023	44.72	44.95	44.57	44.77
6920	NYSE	QGEN	Thu, Dec 28, 2023	44.87	45.08	44.74	44.92
6919	NYSE	QGEN	Wed, Dec 27, 2023	44.85	44.99	44.65	44.82
6918	NYSE	QGEN	Tue, Dec 26, 2023	44.57	44.96	44.46	44.80
6917	NYSE	QGEN	Fri, Dec 22, 2023	44.68	45.02	44.30	44.53
6916	NYSE	QGEN	Thu, Dec 21, 2023	43.84	44.56	43.77	44.45
6915	NYSE	QGEN	Wed, Dec 20, 2023	44.21	44.27	43.33	43.33
6914	NYSE	QGEN	Tue, Dec 19, 2023	43.63	44.34	43.60	44.30
6913	NYSE	QGEN	Mon, Dec 18, 2023	43.80	44.01	43.63	43.67
6912	NYSE	QGEN	Fri, Dec 15, 2023	44.29	44.44	43.48	43.76
6911	NYSE	QGEN	Thu, Dec 14, 2023	44.73	45.06	44.33	44.45
6910	NYSE	QGEN	Wed, Dec 13, 2023	43.04	44.43	43.00	44.41
6909	NYSE	QGEN	Tue, Dec 12, 2023	43.24	43.32	42.98	43.19
6908	NYSE	QGEN	Mon, Dec 11, 2023	43.05	43.44	43.03	43.38
6907	NYSE	QGEN	Fri, Dec 8, 2023	42.82	43.07	42.65	43.06
6906	NYSE	QGEN	Thu, Dec 7, 2023	43.19	43.35	42.88	43.32
6905	NYSE	QGEN	Wed, Dec 6, 2023	42.44	42.87	42.36	42.72
6904	NYSE	QGEN	Tue, Dec 5, 2023	42.66	42.67	42.19	42.34
6903	NYSE	QGEN	Mon, Dec 4, 2023	42.71	42.96	42.54	42.79
6902	NYSE	QGEN	Fri, Dec 1, 2023	42.18	42.76	42.04	42.73
6901	NYSE	QGEN	Thu, Nov 30, 2023	42.44	42.49	41.96	42.43
6900	NYSE	QGEN	Wed, Nov 29, 2023	42.39	42.76	42.39	42.51
6899	NYSE	QGEN	Tue, Nov 28, 2023	41.87	42.42	41.68	42.39
6898	NYSE	QGEN	Mon, Nov 27, 2023	42.31	42.51	41.85	41.85
6897	NYSE	QGEN	Fri, Nov 24, 2023	41.98	42.20	41.89	42.15
6896	NYSE	QGEN	Wed, Nov 22, 2023	42.14	42.31	41.82	41.91
6895	NYSE	QGEN	Tue, Nov 21, 2023	41.19	41.79	41.19	41.60
6894	NYSE	QGEN	Mon, Nov 20, 2023	40.79	41.09	40.66	41.09
6893	NYSE	QGEN	Fri, Nov 17, 2023	40.84	40.90	40.37	40.57
6892	NYSE	QGEN	Thu, Nov 16, 2023	40.73	40.84	40.56	40.62
6891	NYSE	QGEN	Wed, Nov 15, 2023	40.79	41.01	40.59	40.63
6890	NYSE	QGEN	Tue, Nov 14, 2023	40.55	40.94	40.55	40.77
6889	NYSE	QGEN	Mon, Nov 13, 2023	39.32	39.69	39.07	39.55
6888	NYSE	QGEN	Fri, Nov 10, 2023	38.91	39.28	38.66	39.23
6887	NYSE	QGEN	Thu, Nov 9, 2023	40.18	40.18	39.15	39.21
6886	NYSE	QGEN	Wed, Nov 8, 2023	40.28	40.51	39.97	39.97
6885	NYSE	QGEN	Tue, Nov 7, 2023	39.98	40.46	39.98	40.43
6884	NYSE	QGEN	Mon, Nov 6, 2023	40.42	40.61	39.90	40.15
6883	NYSE	QGEN	Fri, Nov 3, 2023	40.21	40.63	40.12	40.41
6882	NYSE	QGEN	Thu, Nov 2, 2023	39.35	39.45	39.00	39.37
6881	NYSE	QGEN	Wed, Nov 1, 2023	38.55	39.28	38.29	39.04
6880	NYSE	QGEN	Tue, Oct 31, 2023	37.59	38.90	37.22	38.59
6879	NYSE	QGEN	Mon, Oct 30, 2023	37.34	37.34	35.81	36.65
6878	NYSE	QGEN	Fri, Oct 27, 2023	37.95	37.95	37.19	37.23
6877	NYSE	QGEN	Thu, Oct 26, 2023	37.98	38.13	37.77	37.93
6876	NYSE	QGEN	Wed, Oct 25, 2023	38.54	38.55	37.66	38.01
6875	NYSE	QGEN	Tue, Oct 24, 2023	38.31	38.63	38.22	38.55
6874	NYSE	QGEN	Mon, Oct 23, 2023	38.55	38.99	38.42	38.51
6873	NYSE	QGEN	Fri, Oct 20, 2023	38.74	39.08	38.65	38.69
6872	NYSE	QGEN	Thu, Oct 19, 2023	38.91	39.11	38.59	38.68
6871	NYSE	QGEN	Wed, Oct 18, 2023	39.84	39.91	38.93	39.01
6870	NYSE	QGEN	Tue, Oct 17, 2023	39.86	40.40	39.79	40.11
6869	NYSE	QGEN	Mon, Oct 16, 2023	39.72	40.54	39.59	40.36
6868	NYSE	QGEN	Fri, Oct 13, 2023	39.39	39.95	39.32	39.65
6867	NYSE	QGEN	Thu, Oct 12, 2023	41.06	41.20	40.05	40.28
6866	NYSE	QGEN	Wed, Oct 11, 2023	41.74	41.78	41.04	41.24
6865	NYSE	QGEN	Tue, Oct 10, 2023	41.28	41.85	41.09	41.67
6864	NYSE	QGEN	Mon, Oct 9, 2023	41.35	41.47	40.71	41.09
6863	NYSE	QGEN	Fri, Oct 6, 2023	41.23	41.91	41.21	41.76
6862	NYSE	QGEN	Thu, Oct 5, 2023	41.76	41.80	41.32	41.72
6861	NYSE	QGEN	Wed, Oct 4, 2023	41.02	41.45	40.76	41.43
6860	NYSE	QGEN	Tue, Oct 3, 2023	41.11	41.25	40.82	40.97
6859	NYSE	QGEN	Mon, Oct 2, 2023	41.44	41.44	40.97	41.27
6858	NYSE	QGEN	Fri, Sep 29, 2023	41.80	41.95	41.66	41.75
6857	NYSE	QGEN	Thu, Sep 28, 2023	40.76	41.09	40.61	40.92
6856	NYSE	QGEN	Wed, Sep 27, 2023	40.82	41.08	40.45	40.69
6855	NYSE	QGEN	Tue, Sep 26, 2023	40.59	41.02	40.53	40.84
6854	NYSE	QGEN	Mon, Sep 25, 2023	40.31	40.56	40.19	40.34
6853	NYSE	QGEN	Fri, Sep 22, 2023	40.79	41.00	40.62	40.64
6852	NYSE	QGEN	Thu, Sep 21, 2023	41.43	41.46	40.77	40.81
6851	NYSE	QGEN	Wed, Sep 20, 2023	41.64	42.24	41.54	41.62
6850	NYSE	QGEN	Tue, Sep 19, 2023	41.68	41.78	41.15	41.35
6849	NYSE	QGEN	Mon, Sep 18, 2023	42.31	42.33	41.72	41.82
6848	NYSE	QGEN	Fri, Sep 15, 2023	42.79	43.31	42.25	42.35
6847	NYSE	QGEN	Thu, Sep 14, 2023	43.02	43.21	42.81	42.97
6846	NYSE	QGEN	Wed, Sep 13, 2023	42.98	43.43	42.96	43.10
6845	NYSE	QGEN	Tue, Sep 12, 2023	43.60	43.67	42.94	43.13
6844	NYSE	QGEN	Mon, Sep 11, 2023	43.26	43.86	42.99	43.76
6843	NYSE	QGEN	Fri, Sep 8, 2023	43.27	43.30	42.60	42.86
6842	NYSE	QGEN	Thu, Sep 7, 2023	43.26	43.49	43.24	43.40
6841	NYSE	QGEN	Wed, Sep 6, 2023	44.38	44.40	43.77	43.90
6840	NYSE	QGEN	Tue, Sep 5, 2023	45.41	45.57	44.31	44.38
6839	NYSE	QGEN	Fri, Sep 1, 2023	46.71	46.92	45.96	45.99
6838	NYSE	QGEN	Thu, Aug 31, 2023	47.38	47.54	46.88	46.90
6837	NYSE	QGEN	Wed, Aug 30, 2023	47.46	47.68	47.25	47.48
6836	NYSE	QGEN	Tue, Aug 29, 2023	46.46	47.15	46.41	47.07
6835	NYSE	QGEN	Mon, Aug 28, 2023	46.27	46.47	46.20	46.33
6834	NYSE	QGEN	Fri, Aug 25, 2023	45.95	46.25	45.80	46.09
6833	NYSE	QGEN	Thu, Aug 24, 2023	46.07	46.33	45.69	45.70
6832	NYSE	QGEN	Wed, Aug 23, 2023	45.72	46.30	45.72	46.14
6831	NYSE	QGEN	Tue, Aug 22, 2023	45.34	45.82	45.16	45.61
6830	NYSE	QGEN	Mon, Aug 21, 2023	44.58	45.16	44.46	45.09
6829	NYSE	QGEN	Fri, Aug 18, 2023	44.05	44.53	43.95	44.41
6828	NYSE	QGEN	Thu, Aug 17, 2023	44.48	44.52	44.06	44.12
6827	NYSE	QGEN	Wed, Aug 16, 2023	44.67	44.79	44.41	44.55
6826	NYSE	QGEN	Tue, Aug 15, 2023	45.15	45.35	44.96	45.20
6825	NYSE	QGEN	Mon, Aug 14, 2023	44.80	45.48	44.64	45.46
6824	NYSE	QGEN	Fri, Aug 11, 2023	45.10	45.27	44.86	45.09
6823	NYSE	QGEN	Thu, Aug 10, 2023	45.86	46.18	45.51	45.71
6822	NYSE	QGEN	Wed, Aug 9, 2023	47.24	47.25	46.06	46.12
6821	NYSE	QGEN	Tue, Aug 8, 2023	46.45	46.46	45.72	45.98
6820	NYSE	QGEN	Mon, Aug 7, 2023	47.11	47.13	46.58	46.62
6819	NYSE	QGEN	Fri, Aug 4, 2023	46.64	47.58	46.64	47.03
6818	NYSE	QGEN	Thu, Aug 3, 2023	48.23	48.30	47.86	48.07
6817	NYSE	QGEN	Wed, Aug 2, 2023	48.07	48.45	48.03	48.30
6816	NYSE	QGEN	Tue, Aug 1, 2023	48.56	48.66	48.22	48.27
6815	NYSE	QGEN	Mon, Jul 31, 2023	48.77	48.78	48.22	48.27
6814	NYSE	QGEN	Fri, Jul 28, 2023	48.76	48.80	48.20	48.58
6813	NYSE	QGEN	Thu, Jul 27, 2023	49.07	49.18	48.14	48.15
6812	NYSE	QGEN	Wed, Jul 26, 2023	48.15	48.76	48.04	48.70
6811	NYSE	QGEN	Tue, Jul 25, 2023	47.65	48.55	47.65	48.37
6810	NYSE	QGEN	Mon, Jul 24, 2023	47.91	48.49	47.86	48.24
6809	NYSE	QGEN	Fri, Jul 21, 2023	47.02	48.27	46.91	48.07
6808	NYSE	QGEN	Thu, Jul 20, 2023	47.38	47.55	47.06	47.08
6807	NYSE	QGEN	Wed, Jul 19, 2023	47.25	47.57	47.18	47.41
6806	NYSE	QGEN	Tue, Jul 18, 2023	47.24	47.30	46.87	47.07
6805	NYSE	QGEN	Mon, Jul 17, 2023	47.46	47.47	46.86	47.18
6804	NYSE	QGEN	Fri, Jul 14, 2023	47.69	47.81	47.33	47.44
6803	NYSE	QGEN	Thu, Jul 13, 2023	47.86	47.86	47.49	47.54
6802	NYSE	QGEN	Wed, Jul 12, 2023	47.28	47.58	46.99	47.23
6801	NYSE	QGEN	Tue, Jul 11, 2023	46.60	46.67	46.43	46.59
6800	NYSE	QGEN	Mon, Jul 10, 2023	45.96	46.58	45.96	46.47
6799	NYSE	QGEN	Fri, Jul 7, 2023	46.08	46.20	45.89	45.99
6798	NYSE	QGEN	Thu, Jul 6, 2023	46.13	46.40	45.99	46.20
6797	NYSE	QGEN	Wed, Jul 5, 2023	46.46	46.59	46.31	46.48
6796	NYSE	QGEN	Mon, Jul 3, 2023	46.72	46.86	46.51	46.56
6795	NYSE	QGEN	Fri, Jun 30, 2023	45.98	46.51	45.95	46.42
6794	NYSE	QGEN	Thu, Jun 29, 2023	45.30	45.66	45.19	45.65
6793	NYSE	QGEN	Wed, Jun 28, 2023	46.00	46.14	45.68	45.93
6792	NYSE	QGEN	Tue, Jun 27, 2023	46.39	46.46	45.74	46.08
6791	NYSE	QGEN	Mon, Jun 26, 2023	46.45	46.78	46.18	46.61
6790	NYSE	QGEN	Fri, Jun 23, 2023	46.08	46.72	46.05	46.66
6789	NYSE	QGEN	Thu, Jun 22, 2023	46.33	46.87	46.31	46.82
6788	NYSE	QGEN	Wed, Jun 21, 2023	46.91	47.18	46.49	46.56
6787	NYSE	QGEN	Tue, Jun 20, 2023	46.71	47.65	46.67	47.49
6786	NYSE	QGEN	Fri, Jun 16, 2023	48.24	48.44	48.00	48.21
6785	NYSE	QGEN	Thu, Jun 15, 2023	47.25	48.02	47.21	48.02
6784	NYSE	QGEN	Wed, Jun 14, 2023	47.23	47.65	47.20	47.37
6783	NYSE	QGEN	Tue, Jun 13, 2023	47.43	47.68	47.38	47.66
6782	NYSE	QGEN	Mon, Jun 12, 2023	47.11	47.30	46.87	47.18
6781	NYSE	QGEN	Fri, Jun 9, 2023	46.98	46.99	46.60	46.69
6780	NYSE	QGEN	Thu, Jun 8, 2023	46.19	47.04	46.12	46.85
6779	NYSE	QGEN	Wed, Jun 7, 2023	46.68	46.82	46.26	46.31
6778	NYSE	QGEN	Tue, Jun 6, 2023	47.28	47.43	47.10	47.25
6777	NYSE	QGEN	Mon, Jun 5, 2023	47.54	47.65	47.14	47.92
6776	NYSE	QGEN	Fri, Jun 2, 2023	47.77	48.08	47.70	47.92
6775	NYSE	QGEN	Thu, Jun 1, 2023	47.03	47.30	46.84	47.20
6774	NYSE	QGEN	Wed, May 31, 2023	46.48	46.72	46.24	46.56
6773	NYSE	QGEN	Tue, May 30, 2023	47.51	47.51	46.63	46.69
6772	NYSE	QGEN	Fri, May 26, 2023	47.10	47.66	47.09	47.49
6771	NYSE	QGEN	Thu, May 25, 2023	47.51	47.51	46.85	47.02
6770	NYSE	QGEN	Wed, May 24, 2023	47.68	47.68	46.74	46.95
6769	NYSE	QGEN	Tue, May 23, 2023	47.75	47.75	47.25	47.35
6768	NYSE	QGEN	Mon, May 22, 2023	46.35	46.70	46.29	46.33
6767	NYSE	QGEN	Fri, May 19, 2023	46.46	46.80	46.39	46.55
6766	NYSE	QGEN	Thu, May 18, 2023	46.35	46.39	45.94	46.31
6765	NYSE	QGEN	Wed, May 17, 2023	46.48	46.48	45.91	46.34
6764	NYSE	QGEN	Tue, May 16, 2023	46.62	46.75	46.44	46.65
6763	NYSE	QGEN	Mon, May 15, 2023	46.55	46.80	46.43	46.76
6762	NYSE	QGEN	Fri, May 12, 2023	46.33	46.63	46.12	46.48
6761	NYSE	QGEN	Thu, May 11, 2023	46.94	47.04	46.62	46.95
6760	NYSE	QGEN	Wed, May 10, 2023	46.41	47.18	46.41	46.94
6759	NYSE	QGEN	Tue, May 9, 2023	46.14	46.77	46.13	46.43
6758	NYSE	QGEN	Mon, May 8, 2023	47.33	47.56	47.21	47.49
6757	NYSE	QGEN	Fri, May 5, 2023	47.34	47.48	47.10	47.40
6756	NYSE	QGEN	Thu, May 4, 2023	47.90	47.92	47.39	47.46
6755	NYSE	QGEN	Wed, May 3, 2023	46.02	46.69	46.02	46.33
6754	NYSE	QGEN	Tue, May 2, 2023	45.98	46.19	45.70	45.71
6753	NYSE	QGEN	Mon, May 1, 2023	46.18	46.24	45.81	46.14
6752	NYSE	QGEN	Fri, Apr 28, 2023	45.62	46.12	45.61	45.99
6751	NYSE	QGEN	Thu, Apr 27, 2023	45.32	45.76	45.22	45.62
6750	NYSE	QGEN	Wed, Apr 26, 2023	45.56	45.64	45.15	45.29
6749	NYSE	QGEN	Tue, Apr 25, 2023	46.25	46.32	45.37	45.51
6748	NYSE	QGEN	Mon, Apr 24, 2023	46.57	46.96	46.45	46.94
6747	NYSE	QGEN	Fri, Apr 21, 2023	46.45	46.62	46.25	46.48
6746	NYSE	QGEN	Thu, Apr 20, 2023	46.41	46.48	46.20	46.28
6745	NYSE	QGEN	Wed, Apr 19, 2023	46.64	46.94	46.61	46.86
6744	NYSE	QGEN	Tue, Apr 18, 2023	47.53	47.62	46.98	47.22
6743	NYSE	QGEN	Mon, Apr 17, 2023	47.86	47.91	47.36	47.63
6742	NYSE	QGEN	Fri, Apr 14, 2023	48.06	48.23	47.90	47.96
6741	NYSE	QGEN	Thu, Apr 13, 2023	48.25	48.34	48.06	48.21
6740	NYSE	QGEN	Wed, Apr 12, 2023	48.06	48.15	47.63	47.63
6739	NYSE	QGEN	Tue, Apr 11, 2023	47.82	47.94	47.59	47.65
6738	NYSE	QGEN	Mon, Apr 10, 2023	47.00	47.26	46.89	47.18
6737	NYSE	QGEN	Thu, Apr 6, 2023	47.51	47.66	47.35	47.40
6736	NYSE	QGEN	Wed, Apr 5, 2023	47.28	47.48	47.12	47.28
6735	NYSE	QGEN	Tue, Apr 4, 2023	46.89	47.24	46.72	46.76
6734	NYSE	QGEN	Mon, Apr 3, 2023	46.82	46.93	46.57	46.92
6733	NYSE	QGEN	Fri, Mar 31, 2023	46.70	47.35	46.68	47.35
6732	NYSE	QGEN	Thu, Mar 30, 2023	47.22	47.94	46.96	47.04
6731	NYSE	QGEN	Wed, Mar 29, 2023	47.39	47.51	47.11	47.34
6730	NYSE	QGEN	Tue, Mar 28, 2023	47.30	47.43	46.86	47.15
6729	NYSE	QGEN	Mon, Mar 27, 2023	47.87	47.95	47.55	47.82
6728	NYSE	QGEN	Fri, Mar 24, 2023	47.37	47.58	46.99	47.58
6727	NYSE	QGEN	Thu, Mar 23, 2023	47.49	47.92	47.20	47.25
6726	NYSE	QGEN	Wed, Mar 22, 2023	47.89	47.92	47.33	47.36
6725	NYSE	QGEN	Tue, Mar 21, 2023	47.35	47.88	47.29	47.85
6724	NYSE	QGEN	Mon, Mar 20, 2023	47.37	47.47	47.08	47.26
6723	NYSE	QGEN	Fri, Mar 17, 2023	47.84	47.88	47.30	47.55
6722	NYSE	QGEN	Thu, Mar 16, 2023	47.59	48.11	47.55	47.88
6721	NYSE	QGEN	Wed, Mar 15, 2023	46.90	47.51	46.89	47.40
6720	NYSE	QGEN	Tue, Mar 14, 2023	47.13	47.91	47.05	47.77
6719	NYSE	QGEN	Mon, Mar 13, 2023	47.93	48.20	47.69	47.86
6718	NYSE	QGEN	Fri, Mar 10, 2023	48.03	48.18	47.00	47.36
6717	NYSE	QGEN	Thu, Mar 9, 2023	47.59	47.76	47.13	47.22
6716	NYSE	QGEN	Wed, Mar 8, 2023	47.38	47.76	47.33	47.42
6715	NYSE	QGEN	Tue, Mar 7, 2023	48.25	48.34	47.39	47.42
6714	NYSE	QGEN	Mon, Mar 6, 2023	47.95	48.28	47.73	47.79
6713	NYSE	QGEN	Fri, Mar 3, 2023	47.47	47.85	47.41	47.76
6712	NYSE	QGEN	Thu, Mar 2, 2023	46.54	47.28	46.47	47.22
6711	NYSE	QGEN	Wed, Mar 1, 2023	47.48	47.55	46.69	46.69
6710	NYSE	QGEN	Tue, Feb 28, 2023	47.75	47.88	47.29	47.37
6709	NYSE	QGEN	Mon, Feb 27, 2023	47.87	48.18	47.71	47.74
6708	NYSE	QGEN	Fri, Feb 24, 2023	47.78	47.87	47.07	47.16
6707	NYSE	QGEN	Thu, Feb 23, 2023	48.20	48.28	47.59	47.80
6706	NYSE	QGEN	Wed, Feb 22, 2023	48.64	48.64	47.81	47.92
6705	NYSE	QGEN	Tue, Feb 21, 2023	48.98	49.07	48.49	48.69
6704	NYSE	QGEN	Fri, Feb 17, 2023	49.14	49.49	49.01	49.27
6703	NYSE	QGEN	Thu, Feb 16, 2023	49.40	49.59	49.13	49.14
6702	NYSE	QGEN	Wed, Feb 15, 2023	49.99	50.24	49.84	49.97
6701	NYSE	QGEN	Tue, Feb 14, 2023	50.22	50.52	49.88	50.26
6700	NYSE	QGEN	Mon, Feb 13, 2023	50.05	50.56	49.94	50.35
6699	NYSE	QGEN	Fri, Feb 10, 2023	50.65	50.78	50.25	50.73
6698	NYSE	QGEN	Thu, Feb 9, 2023	51.27	51.35	50.68	50.69
6697	NYSE	QGEN	Wed, Feb 8, 2023	52.21	52.35	50.90	50.90
6696	NYSE	QGEN	Tue, Feb 7, 2023	50.30	51.39	50.23	51.34
6695	NYSE	QGEN	Mon, Feb 6, 2023	50.81	50.97	50.42	50.84
6694	NYSE	QGEN	Fri, Feb 3, 2023	50.76	51.27	50.62	51.07
6693	NYSE	QGEN	Thu, Feb 2, 2023	51.00	51.07	50.60	50.92
6692	NYSE	QGEN	Wed, Feb 1, 2023	50.38	50.98	50.09	50.97
6691	NYSE	QGEN	Tue, Jan 31, 2023	50.28	50.52	49.92	50.52
6690	NYSE	QGEN	Mon, Jan 30, 2023	50.73	50.85	50.26	50.33
6689	NYSE	QGEN	Fri, Jan 27, 2023	51.21	51.29	50.71	50.82
6688	NYSE	QGEN	Thu, Jan 26, 2023	51.75	51.84	51.04	51.45
6687	NYSE	QGEN	Wed, Jan 25, 2023	51.59	51.94	51.56	51.91
6686	NYSE	QGEN	Tue, Jan 24, 2023	51.96	51.99	51.51	51.62
6685	NYSE	QGEN	Mon, Jan 23, 2023	52.03	52.39	51.99	52.16
6684	NYSE	QGEN	Fri, Jan 20, 2023	51.80	52.03	51.37	51.98
6683	NYSE	QGEN	Thu, Jan 19, 2023	51.31	52.18	51.09	51.77
6682	NYSE	QGEN	Wed, Jan 18, 2023	52.15	52.27	51.36	51.40
6681	NYSE	QGEN	Tue, Jan 17, 2023	52.32	52.42	51.70	51.77
6680	NYSE	QGEN	Fri, Jan 13, 2023	52.05	52.61	51.90	52.12
6679	NYSE	QGEN	Thu, Jan 12, 2023	52.60	52.76	52.02	52.22
6678	NYSE	QGEN	Wed, Jan 11, 2023	52.14	52.35	51.79	52.34
6677	NYSE	QGEN	Tue, Jan 10, 2023	52.04	52.43	51.79	51.84
6676	NYSE	QGEN	Mon, Jan 9, 2023	51.82	51.96	51.53	51.87
6675	NYSE	QGEN	Fri, Jan 6, 2023	51.32	51.58	50.29	51.55
6674	NYSE	QGEN	Thu, Jan 5, 2023	51.21	51.62	51.07	51.54
6673	NYSE	QGEN	Wed, Jan 4, 2023	52.35	52.43	51.59	51.91
6672	NYSE	QGEN	Tue, Jan 3, 2023	51.24	51.54	50.87	51.47
6671	NYSE	QGEN	Fri, Dec 30, 2022	51.55	51.61	50.95	51.41
6670	NYSE	QGEN	Thu, Dec 29, 2022	51.47	52.14	51.47	51.74
6669	NYSE	QGEN	Wed, Dec 28, 2022	51.32	51.73	50.47	50.70
6668	NYSE	QGEN	Tue, Dec 27, 2022	51.11	51.13	50.72	50.81
6667	NYSE	QGEN	Fri, Dec 23, 2022	50.84	50.99	50.42	50.84
6666	NYSE	QGEN	Thu, Dec 22, 2022	50.70	51.04	50.44	50.92
6665	NYSE	QGEN	Wed, Dec 21, 2022	50.48	51.18	50.39	50.87
6664	NYSE	QGEN	Tue, Dec 20, 2022	50.21	50.62	50.00	50.52
6663	NYSE	QGEN	Mon, Dec 19, 2022	50.67	50.82	50.16	50.33
6662	NYSE	QGEN	Fri, Dec 16, 2022	50.70	51.44	50.23	51.11
6661	NYSE	QGEN	Thu, Dec 15, 2022	51.05	51.77	50.68	51.40
6660	NYSE	QGEN	Wed, Dec 14, 2022	51.61	51.92	51.21	51.30
6659	NYSE	QGEN	Tue, Dec 13, 2022	52.47	52.63	51.30	51.32
6658	NYSE	QGEN	Mon, Dec 12, 2022	51.57	51.78	51.24	51.38
6657	NYSE	QGEN	Fri, Dec 9, 2022	50.80	51.28	50.79	50.79
6656	NYSE	QGEN	Thu, Dec 8, 2022	50.45	51.07	50.28	50.71
6655	NYSE	QGEN	Wed, Dec 7, 2022	50.07	50.80	50.05	50.40
6654	NYSE	QGEN	Tue, Dec 6, 2022	50.06	50.21	49.63	50.21
6653	NYSE	QGEN	Mon, Dec 5, 2022	50.84	51.14	50.57	50.70
6652	NYSE	QGEN	Fri, Dec 2, 2022	51.53	52.06	51.27	51.91
6651	NYSE	QGEN	Thu, Dec 1, 2022	51.43	52.05	51.36	52.02
6650	NYSE	QGEN	Wed, Nov 30, 2022	50.27	51.13	50.20	51.07
6649	NYSE	QGEN	Tue, Nov 29, 2022	50.57	50.80	50.18	50.39
6648	NYSE	QGEN	Mon, Nov 28, 2022	51.03	51.31	50.41	50.60
6647	NYSE	QGEN	Fri, Nov 25, 2022	50.48	50.82	50.41	50.48
6646	NYSE	QGEN	Wed, Nov 23, 2022	49.96	50.64	49.86	50.41
6645	NYSE	QGEN	Tue, Nov 22, 2022	49.48	49.90	49.06	49.79
6644	NYSE	QGEN	Mon, Nov 21, 2022	50.04	50.31	49.74	49.74
6643	NYSE	QGEN	Fri, Nov 18, 2022	49.67	49.90	49.03	49.64
6642	NYSE	QGEN	Thu, Nov 17, 2022	48.98	49.38	48.78	49.36
6641	NYSE	QGEN	Wed, Nov 16, 2022	49.79	49.93	48.58	49.55
6640	NYSE	QGEN	Tue, Nov 15, 2022	49.84	49.91	49.08	49.38
6639	NYSE	QGEN	Mon, Nov 14, 2022	49.48	49.59	48.59	48.62
6638	NYSE	QGEN	Fri, Nov 11, 2022	48.61	49.68	48.51	49.65
6637	NYSE	QGEN	Thu, Nov 10, 2022	47.85	48.31	47.34	48.14
6636	NYSE	QGEN	Wed, Nov 9, 2022	45.43	46.10	45.07	45.88
6635	NYSE	QGEN	Tue, Nov 8, 2022	44.99	46.47	44.78	45.65
6634	NYSE	QGEN	Mon, Nov 7, 2022	43.68	43.75	43.07	43.23
6633	NYSE	QGEN	Fri, Nov 4, 2022	44.27	44.27	43.24	43.99
6632	NYSE	QGEN	Thu, Nov 3, 2022	43.78	44.25	43.48	43.57
6631	NYSE	QGEN	Wed, Nov 2, 2022	45.46	45.64	44.41	44.44
6630	NYSE	QGEN	Tue, Nov 1, 2022	45.55	45.72	45.01	45.41
6629	NYSE	QGEN	Mon, Oct 31, 2022	44.87	44.96	44.38	44.91
6628	NYSE	QGEN	Fri, Oct 28, 2022	44.86	45.25	44.72	45.24
6627	NYSE	QGEN	Thu, Oct 27, 2022	45.45	45.51	44.85	44.91
6626	NYSE	QGEN	Wed, Oct 26, 2022	45.12	46.04	45.11	45.80
6625	NYSE	QGEN	Tue, Oct 25, 2022	44.12	45.05	44.11	45.05
6624	NYSE	QGEN	Mon, Oct 24, 2022	43.68	43.94	43.30	43.71
6623	NYSE	QGEN	Fri, Oct 21, 2022	43.38	43.72	43.11	43.47
6622	NYSE	QGEN	Thu, Oct 20, 2022	43.61	44.11	43.28	43.62
6621	NYSE	QGEN	Wed, Oct 19, 2022	45.15	45.23	43.68	44.05
6620	NYSE	QGEN	Tue, Oct 18, 2022	46.57	46.67	45.86	46.19
6619	NYSE	QGEN	Mon, Oct 17, 2022	45.73	46.16	45.55	46.01
6618	NYSE	QGEN	Fri, Oct 14, 2022	45.78	46.31	44.85	44.99
6617	NYSE	QGEN	Thu, Oct 13, 2022	43.40	45.48	43.25	45.14
6616	NYSE	QGEN	Wed, Oct 12, 2022	44.60	45.30	43.89	43.93
6615	NYSE	QGEN	Tue, Oct 11, 2022	44.56	44.77	43.03	44.38
6614	NYSE	QGEN	Mon, Oct 10, 2022	42.41	47.42	41.63	45.22
6613	NYSE	QGEN	Fri, Oct 7, 2022	45.04	45.15	43.65	43.82
6612	NYSE	QGEN	Thu, Oct 6, 2022	45.32	45.60	45.16	45.36
6611	NYSE	QGEN	Wed, Oct 5, 2022	44.76	45.26	44.46	44.94
6610	NYSE	QGEN	Tue, Oct 4, 2022	44.41	45.29	44.41	45.12
6609	NYSE	QGEN	Mon, Oct 3, 2022	43.22	43.54	42.99	43.31
6608	NYSE	QGEN	Fri, Sep 30, 2022	42.67	43.61	42.54	42.56
6607	NYSE	QGEN	Thu, Sep 29, 2022	42.46	42.69	42.13	42.49
6606	NYSE	QGEN	Wed, Sep 28, 2022	42.30	43.01	42.19	42.87
6605	NYSE	QGEN	Tue, Sep 27, 2022	42.49	42.87	41.96	42.16
6604	NYSE	QGEN	Mon, Sep 26, 2022	42.42	42.64	41.74	42.23
6603	NYSE	QGEN	Fri, Sep 23, 2022	42.64	42.85	42.26	42.60
6602	NYSE	QGEN	Thu, Sep 22, 2022	43.33	43.36	42.84	43.14
6601	NYSE	QGEN	Wed, Sep 21, 2022	44.22	44.68	43.67	43.69
6600	NYSE	QGEN	Tue, Sep 20, 2022	44.40	44.86	44.23	44.69
6599	NYSE	QGEN	Mon, Sep 19, 2022	44.44	44.91	44.12	44.91
6598	NYSE	QGEN	Fri, Sep 16, 2022	45.30	45.56	44.64	44.74
6597	NYSE	QGEN	Thu, Sep 15, 2022	46.38	46.78	46.12	46.36
6596	NYSE	QGEN	Wed, Sep 14, 2022	46.60	46.63	46.12	46.36
6595	NYSE	QGEN	Tue, Sep 13, 2022	47.57	47.62	46.45	46.70
6594	NYSE	QGEN	Mon, Sep 12, 2022	48.04	48.45	47.79	48.02
6593	NYSE	QGEN	Fri, Sep 9, 2022	47.91	48.07	47.57	47.59
6592	NYSE	QGEN	Thu, Sep 8, 2022	46.68	47.79	46.59	47.49
6591	NYSE	QGEN	Wed, Sep 7, 2022	46.70	47.60	46.70	47.52
6590	NYSE	QGEN	Tue, Sep 6, 2022	46.78	47.37	46.60	46.79
6589	NYSE	QGEN	Fri, Sep 2, 2022	46.91	47.30	46.42	46.77
6588	NYSE	QGEN	Thu, Sep 1, 2022	46.29	46.66	45.81	46.61
6587	NYSE	QGEN	Wed, Aug 31, 2022	46.99	47.34	46.75	46.84
6586	NYSE	QGEN	Tue, Aug 30, 2022	47.27	47.31	46.65	46.71
6585	NYSE	QGEN	Mon, Aug 29, 2022	47.27	47.55	47.10	47.22
6584	NYSE	QGEN	Fri, Aug 26, 2022	49.23	49.24	47.63	47.70
6583	NYSE	QGEN	Thu, Aug 25, 2022	48.93	49.36	48.77	49.35
6582	NYSE	QGEN	Wed, Aug 24, 2022	48.39	48.90	48.12	48.66
6581	NYSE	QGEN	Tue, Aug 23, 2022	48.18	48.37	47.71	47.89
6580	NYSE	QGEN	Mon, Aug 22, 2022	48.12	48.49	48.10	48.38
6579	NYSE	QGEN	Fri, Aug 19, 2022	48.75	48.97	48.35	48.54
6578	NYSE	QGEN	Thu, Aug 18, 2022	49.36	49.39	48.74	48.86
6577	NYSE	QGEN	Wed, Aug 17, 2022	49.78	49.95	49.29	49.54
6576	NYSE	QGEN	Tue, Aug 16, 2022	50.67	50.67	49.85	50.29
6575	NYSE	QGEN	Mon, Aug 15, 2022	51.43	51.51	50.89	51.20
6574	NYSE	QGEN	Fri, Aug 12, 2022	51.09	51.46	50.95	51.46
6573	NYSE	QGEN	Thu, Aug 11, 2022	51.81	52.07	51.16	51.32
6572	NYSE	QGEN	Wed, Aug 10, 2022	50.89	51.43	50.66	51.39
6571	NYSE	QGEN	Tue, Aug 9, 2022	50.81	50.89	49.78	50.02
6570	NYSE	QGEN	Mon, Aug 8, 2022	51.01	51.33	50.77	50.98
6569	NYSE	QGEN	Fri, Aug 5, 2022	50.76	51.28	50.43	51.24
6568	NYSE	QGEN	Thu, Aug 4, 2022	51.41	52.05	51.01	51.98
6567	NYSE	QGEN	Wed, Aug 3, 2022	51.32	51.42	50.70	51.31
6566	NYSE	QGEN	Tue, Aug 2, 2022	50.80	51.26	50.65	50.94
6565	NYSE	QGEN	Mon, Aug 1, 2022	51.40	51.68	51.04	51.12
6564	NYSE	QGEN	Fri, Jul 29, 2022	51.42	51.46	50.97	51.18
6563	NYSE	QGEN	Thu, Jul 28, 2022	50.01	51.25	49.70	50.98
6562	NYSE	QGEN	Wed, Jul 27, 2022	48.75	50.09	48.57	49.80
6561	NYSE	QGEN	Tue, Jul 26, 2022	48.47	50.52	48.34	49.36
6560	NYSE	QGEN	Mon, Jul 25, 2022	49.23	49.28	48.53	48.87
6559	NYSE	QGEN	Fri, Jul 22, 2022	49.40	49.92	49.02	49.38
6558	NYSE	QGEN	Thu, Jul 21, 2022	48.60	50.16	48.60	50.03
6557	NYSE	QGEN	Wed, Jul 20, 2022	47.92	48.43	47.74	48.32
6556	NYSE	QGEN	Tue, Jul 19, 2022	47.75	48.67	47.69	48.49
6555	NYSE	QGEN	Mon, Jul 18, 2022	48.16	48.36	47.42	47.57
6554	NYSE	QGEN	Fri, Jul 15, 2022	47.74	48.52	47.42	48.41
6553	NYSE	QGEN	Thu, Jul 14, 2022	47.72	47.73	46.74	47.43
6552	NYSE	QGEN	Wed, Jul 13, 2022	47.24	48.15	47.22	47.79
6551	NYSE	QGEN	Tue, Jul 12, 2022	48.82	48.99	47.87	48.18
6550	NYSE	QGEN	Mon, Jul 11, 2022	49.47	49.75	49.14	49.41
6549	NYSE	QGEN	Fri, Jul 8, 2022	49.28	50.20	49.28	49.79
6548	NYSE	QGEN	Thu, Jul 7, 2022	49.53	50.63	49.38	50.60
6547	NYSE	QGEN	Wed, Jul 6, 2022	49.51	50.03	49.44	49.90
6546	NYSE	QGEN	Tue, Jul 5, 2022	48.85	49.85	48.81	49.81
6545	NYSE	QGEN	Fri, Jul 1, 2022	48.16	49.36	48.11	49.33
6544	NYSE	QGEN	Thu, Jun 30, 2022	47.70	48.87	47.70	48.66
6543	NYSE	QGEN	Wed, Jun 29, 2022	48.04	48.37	47.78	48.12
6542	NYSE	QGEN	Tue, Jun 28, 2022	48.64	48.74	48.07	48.28
6541	NYSE	QGEN	Mon, Jun 27, 2022	48.54	49.04	48.24	48.44
6540	NYSE	QGEN	Fri, Jun 24, 2022	47.57	48.13	47.19	48.07
6539	NYSE	QGEN	Thu, Jun 23, 2022	45.19	46.22	45.02	46.22
6538	NYSE	QGEN	Wed, Jun 22, 2022	44.37	45.55	44.31	45.16
6537	NYSE	QGEN	Tue, Jun 21, 2022	44.33	45.02	44.00	44.68
6536	NYSE	QGEN	Fri, Jun 17, 2022	44.39	45.34	44.39	45.04
6535	NYSE	QGEN	Thu, Jun 16, 2022	45.07	45.23	44.59	44.89
6534	NYSE	QGEN	Wed, Jun 15, 2022	45.06	45.67	44.71	45.40
6533	NYSE	QGEN	Tue, Jun 14, 2022	44.24	44.40	43.75	44.31
6532	NYSE	QGEN	Mon, Jun 13, 2022	45.63	45.89	45.12	45.26
6531	NYSE	QGEN	Fri, Jun 10, 2022	46.19	46.46	45.92	46.27
6530	NYSE	QGEN	Thu, Jun 9, 2022	48.07	48.10	47.19	47.33
6529	NYSE	QGEN	Wed, Jun 8, 2022	47.95	48.56	47.90	48.22
6528	NYSE	QGEN	Tue, Jun 7, 2022	47.33	48.21	47.24	48.18
6527	NYSE	QGEN	Mon, Jun 6, 2022	47.35	48.06	47.19	47.68
6526	NYSE	QGEN	Fri, Jun 3, 2022	47.46	47.47	46.74	47.01
6525	NYSE	QGEN	Thu, Jun 2, 2022	46.40	47.76	46.18	47.72
6524	NYSE	QGEN	Wed, Jun 1, 2022	47.28	47.56	46.20	46.44
6523	NYSE	QGEN	Tue, May 31, 2022	48.36	48.39	47.11	47.37
6522	NYSE	QGEN	Fri, May 27, 2022	47.94	48.86	47.87	48.86
6521	NYSE	QGEN	Thu, May 26, 2022	47.04	47.24	46.78	47.04
6520	NYSE	QGEN	Wed, May 25, 2022	46.65	47.16	46.42	46.75
6519	NYSE	QGEN	Tue, May 24, 2022	47.52	47.67	46.58	46.96
6518	NYSE	QGEN	Mon, May 23, 2022	47.25	47.40	46.82	47.31
6517	NYSE	QGEN	Fri, May 20, 2022	46.68	46.90	46.16	46.67
6516	NYSE	QGEN	Thu, May 19, 2022	45.21	46.45	45.16	45.82
6515	NYSE	QGEN	Wed, May 18, 2022	46.27	46.66	45.27	45.32
6514	NYSE	QGEN	Tue, May 17, 2022	48.01	48.37	47.30	47.31
6513	NYSE	QGEN	Mon, May 16, 2022	47.53	48.18	47.09	47.78
6512	NYSE	QGEN	Fri, May 13, 2022	46.41	47.61	46.34	47.56
6511	NYSE	QGEN	Thu, May 12, 2022	44.56	45.74	44.56	45.64
6510	NYSE	QGEN	Wed, May 11, 2022	45.90	46.41	45.41	45.46
6509	NYSE	QGEN	Tue, May 10, 2022	46.51	46.68	45.53	46.12
6508	NYSE	QGEN	Mon, May 9, 2022	46.94	47.15	46.11	46.28
6507	NYSE	QGEN	Fri, May 6, 2022	47.41	47.46	46.65	47.20
6506	NYSE	QGEN	Thu, May 5, 2022	48.06	48.07	47.23	47.51
6505	NYSE	QGEN	Wed, May 4, 2022	47.54	48.23	46.99	48.15
6504	NYSE	QGEN	Tue, May 3, 2022	47.47	48.05	47.41	47.74
6503	NYSE	QGEN	Mon, May 2, 2022	46.95	47.89	46.93	47.74
6502	NYSE	QGEN	Fri, Apr 29, 2022	47.40	48.29	46.72	46.77
6501	NYSE	QGEN	Thu, Apr 28, 2022	47.56	47.60	46.73	47.21
6500	NYSE	QGEN	Wed, Apr 27, 2022	46.66	47.30	46.30	46.70
6499	NYSE	QGEN	Tue, Apr 26, 2022	46.51	47.26	45.49	46.30
6498	NYSE	QGEN	Mon, Apr 25, 2022	46.40	46.72	45.99	46.57
6497	NYSE	QGEN	Fri, Apr 22, 2022	47.37	47.47	46.54	46.55
6496	NYSE	QGEN	Thu, Apr 21, 2022	48.79	48.96	47.61	47.67
6495	NYSE	QGEN	Wed, Apr 20, 2022	48.01	48.74	47.74	48.54
6494	NYSE	QGEN	Tue, Apr 19, 2022	47.76	48.24	47.60	48.02
6493	NYSE	QGEN	Mon, Apr 18, 2022	48.20	48.20	47.37	47.91
6492	NYSE	QGEN	Thu, Apr 14, 2022	48.66	48.85	48.20	48.36
6491	NYSE	QGEN	Wed, Apr 13, 2022	48.37	48.95	48.16	48.70
6490	NYSE	QGEN	Tue, Apr 12, 2022	49.29	49.53	47.98	48.33
6489	NYSE	QGEN	Mon, Apr 11, 2022	50.28	50.31	49.57	49.58
6488	NYSE	QGEN	Fri, Apr 8, 2022	50.36	50.76	50.07	50.58
6487	NYSE	QGEN	Thu, Apr 7, 2022	50.61	51.25	50.55	50.85
6486	NYSE	QGEN	Wed, Apr 6, 2022	51.09	51.14	50.27	50.86
6485	NYSE	QGEN	Tue, Apr 5, 2022	51.30	51.94	51.19	51.31
6484	NYSE	QGEN	Mon, Apr 4, 2022	51.03	51.55	50.88	51.26
6483	NYSE	QGEN	Fri, Apr 1, 2022	50.72	50.98	50.46	50.93
6482	NYSE	QGEN	Thu, Mar 31, 2022	50.95	51.38	50.52	50.52
6481	NYSE	QGEN	Wed, Mar 30, 2022	51.15	51.84	51.09	51.69
6480	NYSE	QGEN	Tue, Mar 29, 2022	51.59	52.05	50.94	51.08
6479	NYSE	QGEN	Mon, Mar 28, 2022	49.74	50.30	49.74	49.99
6478	NYSE	QGEN	Fri, Mar 25, 2022	50.18	50.29	49.32	49.49
6477	NYSE	QGEN	Thu, Mar 24, 2022	49.78	49.97	49.43	49.92
6476	NYSE	QGEN	Wed, Mar 23, 2022	50.55	50.55	49.87	49.91
6475	NYSE	QGEN	Tue, Mar 22, 2022	50.26	51.16	50.23	50.71
6474	NYSE	QGEN	Mon, Mar 21, 2022	51.02	51.08	50.22	50.44
6473	NYSE	QGEN	Fri, Mar 18, 2022	49.44	51.78	49.31	51.48
6472	NYSE	QGEN	Thu, Mar 17, 2022	48.79	50.33	48.78	50.33
6471	NYSE	QGEN	Wed, Mar 16, 2022	47.77	48.85	47.69	48.55
6470	NYSE	QGEN	Tue, Mar 15, 2022	47.23	47.38	46.35	46.60
6469	NYSE	QGEN	Mon, Mar 14, 2022	46.15	47.23	46.15	46.54
6468	NYSE	QGEN	Fri, Mar 11, 2022	46.11	46.37	45.24	45.30
6467	NYSE	QGEN	Thu, Mar 10, 2022	45.45	45.95	45.20	45.74
6466	NYSE	QGEN	Wed, Mar 9, 2022	45.07	46.53	44.73	46.08
6465	NYSE	QGEN	Tue, Mar 8, 2022	43.82	44.71	42.60	43.54
6464	NYSE	QGEN	Mon, Mar 7, 2022	46.46	46.64	44.76	45.14
6463	NYSE	QGEN	Fri, Mar 4, 2022	47.69	48.26	47.19	47.63
6462	NYSE	QGEN	Thu, Mar 3, 2022	50.02	50.19	49.37	49.82
6461	NYSE	QGEN	Wed, Mar 2, 2022	49.21	50.78	49.08	50.35
6460	NYSE	QGEN	Tue, Mar 1, 2022	51.68	51.96	51.08	51.27
6459	NYSE	QGEN	Mon, Feb 28, 2022	51.51	52.27	50.72	51.23
6458	NYSE	QGEN	Fri, Feb 25, 2022	50.24	51.79	50.03	51.65
6457	NYSE	QGEN	Thu, Feb 24, 2022	48.29	50.21	48.21	50.20
6456	NYSE	QGEN	Wed, Feb 23, 2022	50.92	51.00	49.91	49.91
6455	NYSE	QGEN	Tue, Feb 22, 2022	50.12	51.11	50.09	50.72
6454	NYSE	QGEN	Fri, Feb 18, 2022	50.71	50.86	50.08	50.19
6453	NYSE	QGEN	Thu, Feb 17, 2022	50.99	51.18	50.60	50.74
6452	NYSE	QGEN	Wed, Feb 16, 2022	50.26	50.84	49.75	50.73
6451	NYSE	QGEN	Tue, Feb 15, 2022	50.11	50.76	49.84	50.76
6450	NYSE	QGEN	Mon, Feb 14, 2022	49.85	49.97	49.10	49.47
6449	NYSE	QGEN	Fri, Feb 11, 2022	51.20	51.40	49.92	49.97
6448	NYSE	QGEN	Thu, Feb 10, 2022	51.23	52.14	51.02	51.27
6447	NYSE	QGEN	Wed, Feb 9, 2022	52.49	52.89	51.56	51.97
6446	NYSE	QGEN	Tue, Feb 8, 2022	50.69	50.80	50.12	50.74
6445	NYSE	QGEN	Mon, Feb 7, 2022	51.47	51.94	51.41	51.57
6444	NYSE	QGEN	Fri, Feb 4, 2022	50.97	51.66	50.78	51.31
6443	NYSE	QGEN	Thu, Feb 3, 2022	50.45	50.94	50.30	50.57
6442	NYSE	QGEN	Wed, Feb 2, 2022	51.35	51.55	51.04	51.47
6441	NYSE	QGEN	Tue, Feb 1, 2022	51.14	51.53	50.70	51.48
6440	NYSE	QGEN	Mon, Jan 31, 2022	50.20	51.07	50.20	51.02
6439	NYSE	QGEN	Fri, Jan 28, 2022	49.04	50.14	48.78	50.11
6438	NYSE	QGEN	Thu, Jan 27, 2022	48.80	49.27	48.58	48.79
6437	NYSE	QGEN	Wed, Jan 26, 2022	49.43	49.81	48.76	48.88
6436	NYSE	QGEN	Tue, Jan 25, 2022	49.53	49.84	49.05	49.27
6435	NYSE	QGEN	Mon, Jan 24, 2022	49.94	50.42	48.96	50.32
6434	NYSE	QGEN	Fri, Jan 21, 2022	50.52	50.93	49.95	50.20
6433	NYSE	QGEN	Thu, Jan 20, 2022	51.42	52.14	51.09	51.10
6432	NYSE	QGEN	Wed, Jan 19, 2022	50.16	52.48	50.16	51.33
6431	NYSE	QGEN	Tue, Jan 18, 2022	50.02	50.39	49.60	49.94
6430	NYSE	QGEN	Fri, Jan 14, 2022	49.92	50.33	49.30	49.98
6429	NYSE	QGEN	Thu, Jan 13, 2022	50.49	50.67	49.27	50.16
6428	NYSE	QGEN	Wed, Jan 12, 2022	51.46	51.81	51.16	51.45
6427	NYSE	QGEN	Tue, Jan 11, 2022	51.56	52.00	50.96	51.90
6426	NYSE	QGEN	Mon, Jan 10, 2022	50.39	51.64	50.14	51.62
6425	NYSE	QGEN	Fri, Jan 7, 2022	52.57	52.66	51.87	51.98
6424	NYSE	QGEN	Thu, Jan 6, 2022	52.21	52.77	52.02	52.48
6423	NYSE	QGEN	Wed, Jan 5, 2022	53.35	53.88	52.78	52.82
6422	NYSE	QGEN	Tue, Jan 4, 2022	53.96	54.10	52.79	53.61
6421	NYSE	QGEN	Mon, Jan 3, 2022	56.82	56.82	55.56	55.98
6420	NYSE	QGEN	Fri, Dec 31, 2021	57.09	57.66	56.91	57.30
6419	NYSE	QGEN	Thu, Dec 30, 2021	57.61	57.61	56.90	57.19
6418	NYSE	QGEN	Wed, Dec 29, 2021	57.41	57.48	57.09	57.46
6417	NYSE	QGEN	Tue, Dec 28, 2021	57.90	57.92	57.11	57.19
6416	NYSE	QGEN	Mon, Dec 27, 2021	57.06	57.82	56.99	57.82
6415	NYSE	QGEN	Thu, Dec 23, 2021	57.10	57.11	56.75	56.97
6414	NYSE	QGEN	Wed, Dec 22, 2021	57.06	57.29	56.77	57.21
6413	NYSE	QGEN	Tue, Dec 21, 2021	57.33	57.36	56.59	56.99
6412	NYSE	QGEN	Mon, Dec 20, 2021	56.86	57.62	56.68	57.39
6411	NYSE	QGEN	Fri, Dec 17, 2021	56.68	57.17	56.30	56.74
6410	NYSE	QGEN	Thu, Dec 16, 2021	57.51	57.88	56.98	57.06
6409	NYSE	QGEN	Wed, Dec 15, 2021	56.38	57.67	56.33	57.64
6408	NYSE	QGEN	Tue, Dec 14, 2021	55.76	56.80	55.15	55.82
6407	NYSE	QGEN	Mon, Dec 13, 2021	56.04	56.64	55.98	56.47
6406	NYSE	QGEN	Fri, Dec 10, 2021	56.00	56.60	55.96	56.03
6405	NYSE	QGEN	Thu, Dec 9, 2021	56.70	56.87	55.93	55.94
6404	NYSE	QGEN	Wed, Dec 8, 2021	56.21	56.74	56.04	56.45
6403	NYSE	QGEN	Tue, Dec 7, 2021	55.41	55.65	54.90	55.22
6402	NYSE	QGEN	Mon, Dec 6, 2021	55.87	56.04	54.91	55.03
6401	NYSE	QGEN	Fri, Dec 3, 2021	56.38	56.52	55.39	55.88
6400	NYSE	QGEN	Thu, Dec 2, 2021	55.97	56.46	55.78	56.25
6399	NYSE	QGEN	Wed, Dec 1, 2021	55.65	56.19	55.36	55.89
6398	NYSE	QGEN	Tue, Nov 30, 2021	57.21	57.94	56.67	56.84
6397	NYSE	QGEN	Mon, Nov 29, 2021	56.74	57.80	56.68	57.34
6396	NYSE	QGEN	Fri, Nov 26, 2021	59.69	59.79	58.11	58.22
6395	NYSE	QGEN	Wed, Nov 24, 2021	55.38	56.31	55.31	56.25
6394	NYSE	QGEN	Tue, Nov 23, 2021	55.79	56.60	55.36	56.55
6393	NYSE	QGEN	Mon, Nov 22, 2021	57.33	57.42	56.59	56.78
6392	NYSE	QGEN	Fri, Nov 19, 2021	58.01	58.01	57.15	57.18
6391	NYSE	QGEN	Thu, Nov 18, 2021	57.65	57.98	57.20	57.75
6390	NYSE	QGEN	Wed, Nov 17, 2021	57.76	58.34	54.84	56.43
6389	NYSE	QGEN	Tue, Nov 16, 2021	59.60	59.77	56.74	57.29
6388	NYSE	QGEN	Mon, Nov 15, 2021	55.57	55.71	54.81	55.05
6387	NYSE	QGEN	Fri, Nov 12, 2021	55.32	55.67	54.98	55.48
6386	NYSE	QGEN	Thu, Nov 11, 2021	55.28	55.40	54.79	55.24
6385	NYSE	QGEN	Wed, Nov 10, 2021	54.95	55.49	54.64	54.90
6384	NYSE	QGEN	Tue, Nov 9, 2021	55.70	55.92	54.65	54.74
6383	NYSE	QGEN	Mon, Nov 8, 2021	55.93	56.35	55.73	56.01
6382	NYSE	QGEN	Fri, Nov 5, 2021	54.70	55.98	54.15	55.92
6381	NYSE	QGEN	Thu, Nov 4, 2021	56.58	57.71	56.45	57.36
6380	NYSE	QGEN	Wed, Nov 3, 2021	57.78	57.86	56.53	57.06
6379	NYSE	QGEN	Tue, Nov 2, 2021	57.72	57.81	56.51	56.86
6378	NYSE	QGEN	Mon, Nov 1, 2021	57.32	57.97	57.20	57.38
6377	NYSE	QGEN	Fri, Oct 29, 2021	57.92	58.07	56.49	57.48
6376	NYSE	QGEN	Thu, Oct 28, 2021	55.82	56.48	55.71	56.10
6375	NYSE	QGEN	Wed, Oct 27, 2021	56.53	56.79	55.07	55.09
6374	NYSE	QGEN	Tue, Oct 26, 2021	56.49	56.88	56.30	56.64
6373	NYSE	QGEN	Mon, Oct 25, 2021	56.05	56.26	55.78	55.93
6372	NYSE	QGEN	Fri, Oct 22, 2021	55.62	55.92	55.29	55.66
6371	NYSE	QGEN	Thu, Oct 21, 2021	55.05	55.37	54.73	55.22
6370	NYSE	QGEN	Wed, Oct 20, 2021	54.96	55.10	54.67	54.84
6369	NYSE	QGEN	Tue, Oct 19, 2021	53.86	54.26	53.82	54.20
6368	NYSE	QGEN	Mon, Oct 18, 2021	53.43	53.94	53.30	53.72
6367	NYSE	QGEN	Fri, Oct 15, 2021	53.34	53.59	53.14	53.24
6366	NYSE	QGEN	Thu, Oct 14, 2021	53.48	53.67	53.12	53.41
6365	NYSE	QGEN	Wed, Oct 13, 2021	53.08	53.35	52.89	52.89
6364	NYSE	QGEN	Tue, Oct 12, 2021	53.02	53.16	52.58	52.69
6363	NYSE	QGEN	Mon, Oct 11, 2021	52.68	52.99	52.34	52.35
6362	NYSE	QGEN	Fri, Oct 8, 2021	52.92	53.02	52.31	52.65
6361	NYSE	QGEN	Thu, Oct 7, 2021	51.98	53.15	51.88	52.70
6360	NYSE	QGEN	Wed, Oct 6, 2021	52.43	52.97	52.24	52.58
6359	NYSE	QGEN	Tue, Oct 5, 2021	52.23	52.85	52.19	52.54
6358	NYSE	QGEN	Mon, Oct 4, 2021	52.55	52.68	51.86	52.19
6357	NYSE	QGEN	Fri, Oct 1, 2021	52.77	52.84	51.63	52.56
6356	NYSE	QGEN	Thu, Sep 30, 2021	53.27	53.65	53.15	53.28
6355	NYSE	QGEN	Wed, Sep 29, 2021	53.23	53.56	53.01	53.18
6354	NYSE	QGEN	Tue, Sep 28, 2021	53.25	53.28	52.74	53.11
6353	NYSE	QGEN	Mon, Sep 27, 2021	54.93	55.07	54.15	54.27
6352	NYSE	QGEN	Fri, Sep 24, 2021	56.18	56.21	55.48	55.80
6351	NYSE	QGEN	Thu, Sep 23, 2021	56.67	56.89	56.43	56.53
6350	NYSE	QGEN	Wed, Sep 22, 2021	56.42	56.73	56.26	56.44
6349	NYSE	QGEN	Tue, Sep 21, 2021	56.66	56.73	56.26	56.53
6348	NYSE	QGEN	Mon, Sep 20, 2021	55.35	56.44	55.28	56.39
6347	NYSE	QGEN	Fri, Sep 17, 2021	55.59	56.22	55.20	56.02
6346	NYSE	QGEN	Thu, Sep 16, 2021	54.95	55.88	54.75	55.82
6345	NYSE	QGEN	Wed, Sep 15, 2021	54.71	55.31	54.22	55.14
6344	NYSE	QGEN	Tue, Sep 14, 2021	55.07	55.82	55.07	55.36
6343	NYSE	QGEN	Mon, Sep 13, 2021	56.41	56.66	54.68	55.02
6342	NYSE	QGEN	Fri, Sep 10, 2021	57.38	57.45	57.09	57.14
6341	NYSE	QGEN	Thu, Sep 9, 2021	57.65	57.78	57.22	57.24
6340	NYSE	QGEN	Wed, Sep 8, 2021	57.84	57.93	57.57	57.74
6339	NYSE	QGEN	Tue, Sep 7, 2021	58.00	58.38	57.75	58.24
6338	NYSE	QGEN	Fri, Sep 3, 2021	57.85	58.63	57.64	58.44
6337	NYSE	QGEN	Thu, Sep 2, 2021	58.26	58.67	58.12	58.59
6336	NYSE	QGEN	Wed, Sep 1, 2021	57.07	58.24	56.95	58.03
6335	NYSE	QGEN	Tue, Aug 31, 2021	57.71	57.71	56.85	57.55
6334	NYSE	QGEN	Mon, Aug 30, 2021	57.33	58.08	57.30	57.77
6333	NYSE	QGEN	Fri, Aug 27, 2021	56.85	57.82	56.61	57.22
6332	NYSE	QGEN	Thu, Aug 26, 2021	56.31	56.69	55.91	56.43
6331	NYSE	QGEN	Wed, Aug 25, 2021	55.68	56.21	55.65	55.96
6330	NYSE	QGEN	Tue, Aug 24, 2021	55.60	55.81	55.28	55.80
6329	NYSE	QGEN	Mon, Aug 23, 2021	55.60	55.66	55.37	55.63
6328	NYSE	QGEN	Fri, Aug 20, 2021	54.48	55.32	54.45	55.14
6327	NYSE	QGEN	Thu, Aug 19, 2021	54.08	54.91	53.93	54.34
6326	NYSE	QGEN	Wed, Aug 18, 2021	54.19	54.64	54.16	54.26
6325	NYSE	QGEN	Tue, Aug 17, 2021	53.52	53.79	53.28	53.69
6324	NYSE	QGEN	Mon, Aug 16, 2021	52.98	53.54	52.68	53.52
6323	NYSE	QGEN	Fri, Aug 13, 2021	52.53	52.93	52.46	52.72
6322	NYSE	QGEN	Thu, Aug 12, 2021	52.15	52.68	52.10	52.66
6321	NYSE	QGEN	Wed, Aug 11, 2021	53.37	53.44	52.30	52.67
6320	NYSE	QGEN	Tue, Aug 10, 2021	53.84	53.90	53.31	53.34
6319	NYSE	QGEN	Mon, Aug 9, 2021	54.14	54.45	53.73	53.84
6318	NYSE	QGEN	Fri, Aug 6, 2021	53.66	54.70	53.44	53.98
6317	NYSE	QGEN	Thu, Aug 5, 2021	54.26	54.49	53.80	54.39
6316	NYSE	QGEN	Wed, Aug 4, 2021	54.37	54.58	53.79	54.35
6315	NYSE	QGEN	Tue, Aug 3, 2021	54.29	54.67	53.86	54.11
6314	NYSE	QGEN	Mon, Aug 2, 2021	53.95	54.49	53.39	54.42
6313	NYSE	QGEN	Fri, Jul 30, 2021	55.27	55.68	54.34	54.42
6312	NYSE	QGEN	Thu, Jul 29, 2021	53.67	54.07	53.58	53.84
6311	NYSE	QGEN	Wed, Jul 28, 2021	53.16	53.70	53.07	53.22
6310	NYSE	QGEN	Tue, Jul 27, 2021	53.28	53.42	52.81	53.28
6309	NYSE	QGEN	Mon, Jul 26, 2021	52.79	53.36	52.60	52.82
6308	NYSE	QGEN	Fri, Jul 23, 2021	53.14	53.96	53.05	53.60
6307	NYSE	QGEN	Thu, Jul 22, 2021	52.75	53.03	52.56	52.93
6306	NYSE	QGEN	Wed, Jul 21, 2021	51.84	52.19	51.36	52.06
6305	NYSE	QGEN	Tue, Jul 20, 2021	51.45	51.82	50.86	51.79
6304	NYSE	QGEN	Mon, Jul 19, 2021	48.46	50.19	48.36	50.16
6303	NYSE	QGEN	Fri, Jul 16, 2021	48.43	49.10	48.43	48.74
6302	NYSE	QGEN	Thu, Jul 15, 2021	48.01	49.56	47.94	49.40
6301	NYSE	QGEN	Wed, Jul 14, 2021	47.39	48.05	47.37	47.99
6300	NYSE	QGEN	Tue, Jul 13, 2021	48.59	48.99	48.30	48.60
6299	NYSE	QGEN	Mon, Jul 12, 2021	52.79	52.97	48.95	50.30
6298	NYSE	QGEN	Fri, Jul 9, 2021	51.96	52.28	51.70	52.08
6297	NYSE	QGEN	Thu, Jul 8, 2021	52.08	52.29	51.79	51.96
6296	NYSE	QGEN	Wed, Jul 7, 2021	52.21	52.30	51.73	52.23
6295	NYSE	QGEN	Tue, Jul 6, 2021	51.01	51.74	50.99	51.43
6294	NYSE	QGEN	Fri, Jul 2, 2021	50.31	51.08	50.19	51.03
6293	NYSE	QGEN	Thu, Jul 1, 2021	50.00	50.69	49.92	50.55
6292	NYSE	QGEN	Wed, Jun 30, 2021	50.40	50.45	49.55	49.88
6291	NYSE	QGEN	Tue, Jun 29, 2021	51.25	51.30	50.69	50.90
6290	NYSE	QGEN	Mon, Jun 28, 2021	50.41	51.02	50.38	50.86
6289	NYSE	QGEN	Fri, Jun 25, 2021	49.84	50.24	49.82	50.05
6288	NYSE	QGEN	Thu, Jun 24, 2021	49.49	49.76	49.18	49.59
6287	NYSE	QGEN	Wed, Jun 23, 2021	48.75	49.05	48.64	48.77
6286	NYSE	QGEN	Tue, Jun 22, 2021	48.75	48.95	48.53	48.92
6285	NYSE	QGEN	Mon, Jun 21, 2021	48.89	48.99	48.41	48.72
6284	NYSE	QGEN	Fri, Jun 18, 2021	48.26	48.84	48.05	48.58
6283	NYSE	QGEN	Thu, Jun 17, 2021	48.26	48.43	47.95	48.22
6282	NYSE	QGEN	Wed, Jun 16, 2021	49.55	49.90	49.15	49.52
6281	NYSE	QGEN	Tue, Jun 15, 2021	49.23	49.32	48.84	49.16
6280	NYSE	QGEN	Mon, Jun 14, 2021	49.28	49.33	48.73	48.89
6279	NYSE	QGEN	Fri, Jun 11, 2021	49.21	49.40	48.98	49.35
6278	NYSE	QGEN	Thu, Jun 10, 2021	48.84	49.39	48.75	49.20
6277	NYSE	QGEN	Wed, Jun 9, 2021	48.63	48.83	48.34	48.36
6276	NYSE	QGEN	Tue, Jun 8, 2021	49.03	49.14	48.05	48.45
6275	NYSE	QGEN	Mon, Jun 7, 2021	48.08	48.64	47.96	48.61
6274	NYSE	QGEN	Fri, Jun 4, 2021	48.08	48.46	47.97	48.01
6273	NYSE	QGEN	Thu, Jun 3, 2021	47.87	48.25	47.65	48.07
6272	NYSE	QGEN	Wed, Jun 2, 2021	48.66	48.88	48.42	48.52
6271	NYSE	QGEN	Tue, Jun 1, 2021	50.76	50.76	49.07	49.07
6270	NYSE	QGEN	Fri, May 28, 2021	50.96	51.42	50.87	50.89
6269	NYSE	QGEN	Thu, May 27, 2021	50.70	51.02	50.55	50.66
6268	NYSE	QGEN	Wed, May 26, 2021	51.04	51.14	50.65	50.84
6267	NYSE	QGEN	Tue, May 25, 2021	49.89	50.05	49.77	50.00
6266	NYSE	QGEN	Mon, May 24, 2021	49.39	49.79	49.22	49.62
6265	NYSE	QGEN	Fri, May 21, 2021	49.99	50.08	49.21	49.25
6264	NYSE	QGEN	Thu, May 20, 2021	49.40	50.24	49.31	50.10
6263	NYSE	QGEN	Wed, May 19, 2021	48.11	49.06	47.78	49.03
6262	NYSE	QGEN	Tue, May 18, 2021	48.36	48.65	48.11	48.18
6261	NYSE	QGEN	Mon, May 17, 2021	48.47	48.78	48.01	48.14
6260	NYSE	QGEN	Fri, May 14, 2021	47.91	48.34	47.78	48.23
6259	NYSE	QGEN	Thu, May 13, 2021	48.07	48.25	47.59	47.94
6258	NYSE	QGEN	Wed, May 12, 2021	47.91	48.45	47.63	47.71
6257	NYSE	QGEN	Tue, May 11, 2021	47.00	48.28	46.99	47.81
6256	NYSE	QGEN	Mon, May 10, 2021	49.31	49.31	48.25	48.34
6255	NYSE	QGEN	Fri, May 7, 2021	49.40	50.07	49.10	49.11
6254	NYSE	QGEN	Thu, May 6, 2021	49.02	49.58	48.94	49.19
6253	NYSE	QGEN	Wed, May 5, 2021	49.42	49.86	48.80	49.55
6252	NYSE	QGEN	Tue, May 4, 2021	48.88	49.57	48.55	49.42
6251	NYSE	QGEN	Mon, May 3, 2021	50.12	50.24	48.92	49.09
6250	NYSE	QGEN	Fri, Apr 30, 2021	50.37	50.57	49.44	49.62
6249	NYSE	QGEN	Thu, Apr 29, 2021	50.54	50.57	49.85	49.92
6248	NYSE	QGEN	Wed, Apr 28, 2021	50.56	50.81	50.19	50.25
6247	NYSE	QGEN	Tue, Apr 27, 2021	50.94	51.29	50.55	50.88
6246	NYSE	QGEN	Mon, Apr 26, 2021	53.21	53.26	52.64	52.79
6245	NYSE	QGEN	Fri, Apr 23, 2021	53.01	53.26	52.61	53.00
6244	NYSE	QGEN	Thu, Apr 22, 2021	53.00	53.39	52.82	52.89
6243	NYSE	QGEN	Wed, Apr 21, 2021	52.80	53.60	52.62	53.40
6242	NYSE	QGEN	Tue, Apr 20, 2021	53.54	53.88	53.49	53.86
6241	NYSE	QGEN	Mon, Apr 19, 2021	54.00	54.20	53.74	54.06
6240	NYSE	QGEN	Fri, Apr 16, 2021	53.99	54.39	53.89	54.38
6239	NYSE	QGEN	Thu, Apr 15, 2021	53.06	54.46	53.05	54.32
6238	NYSE	QGEN	Wed, Apr 14, 2021	53.80	53.82	52.61	52.76
6237	NYSE	QGEN	Tue, Apr 13, 2021	53.52	53.76	53.28	53.64
6236	NYSE	QGEN	Mon, Apr 12, 2021	52.79	53.25	52.61	53.18
6235	NYSE	QGEN	Fri, Apr 9, 2021	52.97	53.05	52.68	52.88
6234	NYSE	QGEN	Thu, Apr 8, 2021	52.98	53.27	52.78	52.98
6233	NYSE	QGEN	Wed, Apr 7, 2021	52.07	52.33	51.88	52.33
6232	NYSE	QGEN	Tue, Apr 6, 2021	51.34	51.96	51.07	51.52
6231	NYSE	QGEN	Mon, Apr 5, 2021	51.11	51.57	51.03	51.19
6230	NYSE	QGEN	Thu, Apr 1, 2021	50.47	51.36	50.43	50.81
6229	NYSE	QGEN	Wed, Mar 31, 2021	49.57	50.49	49.48	50.20
6228	NYSE	QGEN	Tue, Mar 30, 2021	49.31	49.68	49.09	49.39
6227	NYSE	QGEN	Mon, Mar 29, 2021	50.18	50.25	49.68	49.88
6226	NYSE	QGEN	Fri, Mar 26, 2021	50.40	50.79	50.03	50.76
6225	NYSE	QGEN	Thu, Mar 25, 2021	50.05	50.82	49.78	50.58
6224	NYSE	QGEN	Wed, Mar 24, 2021	51.04	51.12	50.07	50.23
6223	NYSE	QGEN	Tue, Mar 23, 2021	51.78	51.97	51.55	51.65
6222	NYSE	QGEN	Mon, Mar 22, 2021	51.23	51.80	51.10	51.65
6221	NYSE	QGEN	Fri, Mar 19, 2021	50.55	51.70	50.12	51.44
6220	NYSE	QGEN	Thu, Mar 18, 2021	49.94	50.02	49.54	49.59
6219	NYSE	QGEN	Wed, Mar 17, 2021	49.64	50.66	49.22	50.10
6218	NYSE	QGEN	Tue, Mar 16, 2021	50.62	50.79	49.41	49.99
6217	NYSE	QGEN	Mon, Mar 15, 2021	49.28	50.62	49.27	50.59
6216	NYSE	QGEN	Fri, Mar 12, 2021	48.86	50.01	48.68	49.78
6215	NYSE	QGEN	Thu, Mar 11, 2021	48.71	50.24	48.71	50.08
6214	NYSE	QGEN	Wed, Mar 10, 2021	49.75	49.90	47.13	48.41
6213	NYSE	QGEN	Tue, Mar 9, 2021	48.63	49.57	48.63	49.12
6212	NYSE	QGEN	Mon, Mar 8, 2021	48.22	48.76	47.63	47.68
6211	NYSE	QGEN	Fri, Mar 5, 2021	48.60	49.25	47.91	48.99
6210	NYSE	QGEN	Thu, Mar 4, 2021	49.21	49.84	48.66	49.05
6209	NYSE	QGEN	Wed, Mar 3, 2021	50.96	51.03	50.40	50.62
6208	NYSE	QGEN	Tue, Mar 2, 2021	52.20	52.34	51.98	52.01
6207	NYSE	QGEN	Mon, Mar 1, 2021	51.63	51.92	51.31	51.92
6206	NYSE	QGEN	Fri, Feb 26, 2021	51.35	51.78	50.66	51.55
6205	NYSE	QGEN	Thu, Feb 25, 2021	52.80	52.85	51.63	51.90
6204	NYSE	QGEN	Wed, Feb 24, 2021	53.59	53.66	52.89	53.01
6203	NYSE	QGEN	Tue, Feb 23, 2021	54.01	55.16	53.84	55.09
6202	NYSE	QGEN	Mon, Feb 22, 2021	56.76	56.77	56.33	56.48
6201	NYSE	QGEN	Fri, Feb 19, 2021	57.56	57.70	56.57	57.06
6200	NYSE	QGEN	Thu, Feb 18, 2021	56.44	57.41	56.35	57.39
6199	NYSE	QGEN	Wed, Feb 17, 2021	56.52	56.91	56.10	56.86
6198	NYSE	QGEN	Tue, Feb 16, 2021	57.31	57.51	56.73	56.92
6197	NYSE	QGEN	Fri, Feb 12, 2021	56.21	57.95	56.18	57.75
6196	NYSE	QGEN	Thu, Feb 11, 2021	56.45	56.69	56.03	56.59
6195	NYSE	QGEN	Wed, Feb 10, 2021	56.53	56.96	55.89	56.70
6194	NYSE	QGEN	Tue, Feb 9, 2021	56.28	56.69	55.26	55.73
6193	NYSE	QGEN	Mon, Feb 8, 2021	55.92	60.82	55.58	57.51
6192	NYSE	QGEN	Fri, Feb 5, 2021	56.23	56.34	55.43	55.70
6191	NYSE	QGEN	Thu, Feb 4, 2021	56.45	56.52	56.06	56.36
6190	NYSE	QGEN	Wed, Feb 3, 2021	57.19	57.22	56.19	56.32
6189	NYSE	QGEN	Tue, Feb 2, 2021	57.20	57.73	56.71	56.95
6188	NYSE	QGEN	Mon, Feb 1, 2021	55.33	57.84	55.24	57.13
6187	NYSE	QGEN	Fri, Jan 29, 2021	54.93	56.47	54.90	55.82
6186	NYSE	QGEN	Thu, Jan 28, 2021	54.36	54.84	54.08	54.64
6185	NYSE	QGEN	Wed, Jan 27, 2021	53.04	53.84	52.21	53.71
6184	NYSE	QGEN	Tue, Jan 26, 2021	55.23	55.23	53.86	54.00
6183	NYSE	QGEN	Mon, Jan 25, 2021	55.70	55.94	55.20	55.52
6182	NYSE	QGEN	Fri, Jan 22, 2021	55.73	56.38	55.53	56.01
6181	NYSE	QGEN	Thu, Jan 21, 2021	56.38	56.38	55.37	55.39
6180	NYSE	QGEN	Wed, Jan 20, 2021	55.75	56.20	55.41	55.51
6179	NYSE	QGEN	Tue, Jan 19, 2021	55.79	56.33	55.60	55.84
6178	NYSE	QGEN	Fri, Jan 15, 2021	54.97	55.35	54.70	54.85
6177	NYSE	QGEN	Thu, Jan 14, 2021	55.07	55.33	54.58	54.84
6176	NYSE	QGEN	Wed, Jan 13, 2021	54.78	55.23	54.54	54.98
6175	NYSE	QGEN	Tue, Jan 12, 2021	54.22	54.81	54.07	54.60
6174	NYSE	QGEN	Mon, Jan 11, 2021	53.76	54.20	53.56	54.19
6173	NYSE	QGEN	Fri, Jan 8, 2021	54.04	54.37	53.70	53.86
6172	NYSE	QGEN	Thu, Jan 7, 2021	53.53	54.42	53.53	54.39
6171	NYSE	QGEN	Wed, Jan 6, 2021	52.97	54.18	52.77	54.13
6170	NYSE	QGEN	Tue, Jan 5, 2021	54.23	54.70	53.85	54.54
6169	NYSE	QGEN	Mon, Jan 4, 2021	54.71	55.32	54.45	54.96
6168	NYSE	QGEN	Thu, Dec 31, 2020	54.64	54.65	54.16	54.48
6167	NYSE	QGEN	Wed, Dec 30, 2020	54.46	54.92	54.30	54.49
6166	NYSE	QGEN	Tue, Dec 29, 2020	53.63	54.44	53.06	54.29
6165	NYSE	QGEN	Mon, Dec 28, 2020	53.98	54.41	53.88	54.11
6164	NYSE	QGEN	Thu, Dec 24, 2020	53.76	54.07	53.41	53.82
6163	NYSE	QGEN	Wed, Dec 23, 2020	54.07	54.11	53.37	53.45
6162	NYSE	QGEN	Tue, Dec 22, 2020	54.48	54.68	53.73	53.85
6161	NYSE	QGEN	Mon, Dec 21, 2020	53.89	54.91	53.48	54.85
6160	NYSE	QGEN	Fri, Dec 18, 2020	54.44	54.63	54.10	54.61
6159	NYSE	QGEN	Thu, Dec 17, 2020	53.00	53.18	52.81	52.97
6158	NYSE	QGEN	Wed, Dec 16, 2020	52.67	53.18	52.62	52.79
6157	NYSE	QGEN	Tue, Dec 15, 2020	53.24	53.55	52.35	53.19
6156	NYSE	QGEN	Mon, Dec 14, 2020	53.67	54.43	53.09	53.57
6155	NYSE	QGEN	Fri, Dec 11, 2020	53.95	54.28	53.15	53.53
6154	NYSE	QGEN	Thu, Dec 10, 2020	52.35	54.65	52.20	54.61
6153	NYSE	QGEN	Wed, Dec 9, 2020	51.92	51.96	50.58	51.01
6152	NYSE	QGEN	Tue, Dec 8, 2020	52.04	52.82	51.62	51.91
6151	NYSE	QGEN	Mon, Dec 7, 2020	49.90	50.49	49.90	50.46
6150	NYSE	QGEN	Fri, Dec 4, 2020	49.22	49.87	49.21	49.77
6149	NYSE	QGEN	Thu, Dec 3, 2020	49.27	49.43	48.97	49.32
6148	NYSE	QGEN	Wed, Dec 2, 2020	49.33	49.56	49.03	49.22
6147	NYSE	QGEN	Tue, Dec 1, 2020	49.08	50.06	48.89	49.96
6146	NYSE	QGEN	Mon, Nov 30, 2020	50.78	50.92	49.33	49.75
6145	NYSE	QGEN	Fri, Nov 27, 2020	50.00	50.13	49.58	49.99
6144	NYSE	QGEN	Wed, Nov 25, 2020	48.52	48.76	48.41	48.71
6143	NYSE	QGEN	Tue, Nov 24, 2020	48.06	48.23	47.53	48.00
6142	NYSE	QGEN	Mon, Nov 23, 2020	49.19	49.37	48.00	48.28
6141	NYSE	QGEN	Fri, Nov 20, 2020	49.06	49.19	48.38	48.67
6140	NYSE	QGEN	Thu, Nov 19, 2020	48.43	48.84	48.24	48.73
6139	NYSE	QGEN	Wed, Nov 18, 2020	48.34	48.40	47.95	47.99
6138	NYSE	QGEN	Tue, Nov 17, 2020	47.85	47.98	47.48	47.76
6137	NYSE	QGEN	Mon, Nov 16, 2020	47.53	48.67	47.52	47.69
6136	NYSE	QGEN	Fri, Nov 13, 2020	48.96	49.53	48.65	49.23
6135	NYSE	QGEN	Thu, Nov 12, 2020	48.39	49.22	48.16	48.43
6134	NYSE	QGEN	Wed, Nov 11, 2020	47.45	49.04	47.19	47.95
6133	NYSE	QGEN	Tue, Nov 10, 2020	47.25	47.67	46.73	47.52
6132	NYSE	QGEN	Mon, Nov 9, 2020	48.06	49.08	47.49	48.97
6131	NYSE	QGEN	Fri, Nov 6, 2020	52.98	53.37	52.93	53.10
6130	NYSE	QGEN	Thu, Nov 5, 2020	53.23	53.30	52.49	52.82
6129	NYSE	QGEN	Wed, Nov 4, 2020	52.00	52.53	51.95	52.41
6128	NYSE	QGEN	Tue, Nov 3, 2020	50.77	51.30	50.60	50.78
6127	NYSE	QGEN	Mon, Nov 2, 2020	49.48	50.35	49.46	50.16
6126	NYSE	QGEN	Fri, Oct 30, 2020	48.95	49.18	48.58	48.91
6125	NYSE	QGEN	Thu, Oct 29, 2020	49.79	49.85	48.93	49.07
6124	NYSE	QGEN	Wed, Oct 28, 2020	51.34	51.44	50.14	50.20
6123	NYSE	QGEN	Tue, Oct 27, 2020	51.49	53.30	50.52	51.55
6122	NYSE	QGEN	Mon, Oct 26, 2020	50.48	50.80	50.04	50.78
6121	NYSE	QGEN	Fri, Oct 23, 2020	51.55	51.62	50.95	51.35
6120	NYSE	QGEN	Thu, Oct 22, 2020	51.88	52.19	51.72	52.04
6119	NYSE	QGEN	Wed, Oct 21, 2020	53.32	53.41	52.14	52.14
6118	NYSE	QGEN	Tue, Oct 20, 2020	54.55	54.57	53.48	53.69
6117	NYSE	QGEN	Mon, Oct 19, 2020	54.61	54.79	53.82	53.91
6116	NYSE	QGEN	Fri, Oct 16, 2020	54.74	54.93	53.75	53.94
6115	NYSE	QGEN	Thu, Oct 15, 2020	53.77	54.36	53.58	54.16
6114	NYSE	QGEN	Wed, Oct 14, 2020	54.43	54.57	53.55	53.99
6113	NYSE	QGEN	Tue, Oct 13, 2020	54.89	55.08	53.30	54.05
6112	NYSE	QGEN	Mon, Oct 12, 2020	56.63	56.98	55.96	56.14
6111	NYSE	QGEN	Fri, Oct 9, 2020	55.93	56.55	55.93	56.43
6110	NYSE	QGEN	Thu, Oct 8, 2020	55.66	56.21	55.62	55.74
6109	NYSE	QGEN	Wed, Oct 7, 2020	55.66	56.44	55.55	56.06
6108	NYSE	QGEN	Tue, Oct 6, 2020	56.21	56.30	55.39	55.94
6107	NYSE	QGEN	Mon, Oct 5, 2020	54.30	55.02	54.24	54.85
6106	NYSE	QGEN	Fri, Oct 2, 2020	53.23	54.11	53.20	53.94
6105	NYSE	QGEN	Thu, Oct 1, 2020	54.15	54.89	53.82	54.33
6104	NYSE	QGEN	Wed, Sep 30, 2020	53.21	53.95	53.01	53.88
6103	NYSE	QGEN	Tue, Sep 29, 2020	53.07	54.06	53.07	53.86
6102	NYSE	QGEN	Mon, Sep 28, 2020	54.07	54.13	53.03	53.10
6101	NYSE	QGEN	Fri, Sep 25, 2020	52.63	53.62	52.63	53.53
6100	NYSE	QGEN	Thu, Sep 24, 2020	52.12	52.80	52.05	52.75
6099	NYSE	QGEN	Wed, Sep 23, 2020	51.95	52.55	51.81	52.30
6098	NYSE	QGEN	Tue, Sep 22, 2020	51.78	52.07	51.53	51.91
6097	NYSE	QGEN	Mon, Sep 21, 2020	51.26	51.69	50.75	51.67
6096	NYSE	QGEN	Fri, Sep 18, 2020	52.02	52.22	51.39	52.15
6095	NYSE	QGEN	Thu, Sep 17, 2020	51.39	51.90	51.29	51.46
6094	NYSE	QGEN	Wed, Sep 16, 2020	52.02	52.15	51.52	51.65
6093	NYSE	QGEN	Tue, Sep 15, 2020	51.96	52.03	51.54	51.69
6092	NYSE	QGEN	Mon, Sep 14, 2020	51.65	51.84	51.31	51.54
6091	NYSE	QGEN	Fri, Sep 11, 2020	51.08	51.74	50.91	51.08
6090	NYSE	QGEN	Thu, Sep 10, 2020	51.45	51.56	50.79	50.81
6089	NYSE	QGEN	Wed, Sep 9, 2020	51.04	51.31	50.65	50.86
6088	NYSE	QGEN	Tue, Sep 8, 2020	49.33	50.18	49.09	49.74
6087	NYSE	QGEN	Fri, Sep 4, 2020	49.03	49.35	47.82	49.09
6086	NYSE	QGEN	Thu, Sep 3, 2020	50.82	50.87	47.84	48.43
6085	NYSE	QGEN	Wed, Sep 2, 2020	51.91	52.27	51.66	52.20
6084	NYSE	QGEN	Tue, Sep 1, 2020	52.61	52.64	52.19	52.30
6083	NYSE	QGEN	Mon, Aug 31, 2020	52.38	52.77	52.24	52.54
6082	NYSE	QGEN	Fri, Aug 28, 2020	51.51	52.71	51.27	52.22
6081	NYSE	QGEN	Thu, Aug 27, 2020	52.42	52.45	50.85	51.86
6080	NYSE	QGEN	Wed, Aug 26, 2020	53.73	54.00	53.48	53.66
6079	NYSE	QGEN	Tue, Aug 25, 2020	52.73	53.62	52.63	53.38
6078	NYSE	QGEN	Mon, Aug 24, 2020	54.36	54.49	53.12	53.22
6077	NYSE	QGEN	Fri, Aug 21, 2020	52.95	54.06	52.84	53.99
6076	NYSE	QGEN	Thu, Aug 20, 2020	53.67	53.67	52.53	52.86
6075	NYSE	QGEN	Wed, Aug 19, 2020	54.09	54.42	53.90	54.04
6074	NYSE	QGEN	Tue, Aug 18, 2020	54.16	54.30	53.71	53.82
6073	NYSE	QGEN	Mon, Aug 17, 2020	52.70	53.33	52.55	52.94
6072	NYSE	QGEN	Fri, Aug 14, 2020	51.25	52.65	50.81	50.98
6071	NYSE	QGEN	Thu, Aug 13, 2020	50.53	50.88	49.64	50.15
6070	NYSE	QGEN	Wed, Aug 12, 2020	49.78	50.26	49.73	49.92
6069	NYSE	QGEN	Tue, Aug 11, 2020	49.05	50.41	49.05	50.21
6068	NYSE	QGEN	Mon, Aug 10, 2020	48.68	48.91	47.54	47.89
6067	NYSE	QGEN	Fri, Aug 7, 2020	48.76	48.95	48.36	48.77
6066	NYSE	QGEN	Thu, Aug 6, 2020	48.32	48.36	47.84	48.32
6065	NYSE	QGEN	Wed, Aug 5, 2020	48.54	48.98	48.07	48.55
6064	NYSE	QGEN	Tue, Aug 4, 2020	50.05	50.13	48.72	48.96
6063	NYSE	QGEN	Mon, Aug 3, 2020	51.41	51.41	50.44	50.44
6062	NYSE	QGEN	Fri, Jul 31, 2020	51.68	51.91	50.93	50.98
6061	NYSE	QGEN	Thu, Jul 30, 2020	52.05	52.15	51.58	51.96
6060	NYSE	QGEN	Wed, Jul 29, 2020	51.55	52.55	51.40	52.14
6059	NYSE	QGEN	Tue, Jul 28, 2020	50.78	51.42	50.68	51.09
6058	NYSE	QGEN	Mon, Jul 27, 2020	50.73	50.90	50.37	50.89
6057	NYSE	QGEN	Fri, Jul 24, 2020	50.37	50.40	49.98	50.16
6056	NYSE	QGEN	Thu, Jul 23, 2020	49.96	50.12	49.85	50.06
6055	NYSE	QGEN	Wed, Jul 22, 2020	50.21	50.29	49.73	50.06
6054	NYSE	QGEN	Tue, Jul 21, 2020	49.69	50.01	49.67	49.82
6053	NYSE	QGEN	Mon, Jul 20, 2020	49.77	49.78	49.53	49.70
6052	NYSE	QGEN	Fri, Jul 17, 2020	49.59	50.08	49.39	49.62
6051	NYSE	QGEN	Thu, Jul 16, 2020	49.16	49.52	48.81	49.15
6050	NYSE	QGEN	Wed, Jul 15, 2020	48.14	48.43	47.72	47.73
6049	NYSE	QGEN	Tue, Jul 14, 2020	47.38	48.02	47.29	47.80
6048	NYSE	QGEN	Mon, Jul 13, 2020	47.15	47.37	46.44	46.63
6047	NYSE	QGEN	Fri, Jul 10, 2020	46.16	46.79	46.00	46.71
6046	NYSE	QGEN	Thu, Jul 9, 2020	44.98	46.05	44.92	45.93
6045	NYSE	QGEN	Wed, Jul 8, 2020	44.69	44.97	44.59	44.92
6044	NYSE	QGEN	Tue, Jul 7, 2020	44.66	44.78	44.52	44.53
6043	NYSE	QGEN	Mon, Jul 6, 2020	44.59	44.87	44.40	44.60
6042	NYSE	QGEN	Thu, Jul 2, 2020	44.09	44.27	43.79	43.82
6041	NYSE	QGEN	Wed, Jul 1, 2020	43.94	44.18	43.88	44.03
6040	NYSE	QGEN	Tue, Jun 30, 2020	44.52	44.60	43.92	44.13
6039	NYSE	QGEN	Mon, Jun 29, 2020	44.82	44.87	44.26	44.49
6038	NYSE	QGEN	Fri, Jun 26, 2020	45.11	45.20	44.70	44.85
6037	NYSE	QGEN	Thu, Jun 25, 2020	44.40	44.96	44.20	44.89
6036	NYSE	QGEN	Wed, Jun 24, 2020	44.42	44.51	44.12	44.31
6035	NYSE	QGEN	Tue, Jun 23, 2020	44.32	44.70	44.11	44.13
6034	NYSE	QGEN	Mon, Jun 22, 2020	43.93	44.17	43.60	43.89
6033	NYSE	QGEN	Fri, Jun 19, 2020	44.08	44.08	43.69	43.90
6032	NYSE	QGEN	Thu, Jun 18, 2020	43.96	44.00	43.53	43.75
6031	NYSE	QGEN	Wed, Jun 17, 2020	44.04	44.21	43.78	43.78
6030	NYSE	QGEN	Tue, Jun 16, 2020	44.62	44.75	43.92	44.09
6029	NYSE	QGEN	Mon, Jun 15, 2020	44.23	44.90	44.13	44.62
6028	NYSE	QGEN	Fri, Jun 12, 2020	44.45	44.63	43.68	44.30
6027	NYSE	QGEN	Thu, Jun 11, 2020	44.96	45.09	44.15	44.41
6026	NYSE	QGEN	Wed, Jun 10, 2020	45.32	45.48	44.72	45.00
6025	NYSE	QGEN	Tue, Jun 9, 2020	45.36	45.64	45.27	45.36
6024	NYSE	QGEN	Mon, Jun 8, 2020	45.30	45.52	45.09	45.45
6023	NYSE	QGEN	Fri, Jun 5, 2020	45.61	45.76	45.14	45.19
6022	NYSE	QGEN	Thu, Jun 4, 2020	45.18	45.78	45.18	45.73
6021	NYSE	QGEN	Wed, Jun 3, 2020	45.36	45.62	45.09	45.44
6020	NYSE	QGEN	Tue, Jun 2, 2020	45.41	45.53	45.22	45.30
6019	NYSE	QGEN	Mon, Jun 1, 2020	44.85	45.14	44.80	45.02
6018	NYSE	QGEN	Fri, May 29, 2020	45.26	45.30	44.81	45.14
6017	NYSE	QGEN	Thu, May 28, 2020	44.68	45.17	44.60	44.78
6016	NYSE	QGEN	Wed, May 27, 2020	44.60	44.73	44.28	44.35
6015	NYSE	QGEN	Tue, May 26, 2020	44.48	44.82	44.42	44.60
6014	NYSE	QGEN	Fri, May 22, 2020	44.04	44.57	43.97	44.32
6013	NYSE	QGEN	Thu, May 21, 2020	44.31	44.38	43.96	44.26
6012	NYSE	QGEN	Wed, May 20, 2020	44.28	44.79	43.82	44.47
6011	NYSE	QGEN	Tue, May 19, 2020	44.07	44.19	43.53	43.56
6010	NYSE	QGEN	Mon, May 18, 2020	43.97	44.07	43.59	43.63
6009	NYSE	QGEN	Fri, May 15, 2020	43.75	43.99	43.28	43.36
6008	NYSE	QGEN	Thu, May 14, 2020	43.52	43.78	43.29	43.60
6007	NYSE	QGEN	Wed, May 13, 2020	44.33	44.47	43.63	44.18
6006	NYSE	QGEN	Tue, May 12, 2020	44.38	44.40	44.02	44.06
6005	NYSE	QGEN	Mon, May 11, 2020	44.12	44.74	43.82	44.23
6004	NYSE	QGEN	Fri, May 8, 2020	43.98	44.20	43.76	44.15
6003	NYSE	QGEN	Thu, May 7, 2020	42.98	43.93	42.90	43.85
6002	NYSE	QGEN	Wed, May 6, 2020	42.95	43.22	42.89	43.21
6001	NYSE	QGEN	Tue, May 5, 2020	43.04	43.25	42.76	43.06
6000	NYSE	QGEN	Mon, May 4, 2020	42.92	43.09	42.70	42.70
5999	NYSE	QGEN	Fri, May 1, 2020	42.98	43.26	42.88	42.96
5998	NYSE	QGEN	Thu, Apr 30, 2020	42.67	43.16	42.64	42.98
5997	NYSE	QGEN	Wed, Apr 29, 2020	42.81	43.02	42.42	42.94
5996	NYSE	QGEN	Tue, Apr 28, 2020	42.75	42.88	42.52	42.57
5995	NYSE	QGEN	Mon, Apr 27, 2020	42.76	42.99	42.68	42.88
5994	NYSE	QGEN	Fri, Apr 24, 2020	42.99	43.02	42.34	42.56
5993	NYSE	QGEN	Thu, Apr 23, 2020	42.79	43.32	42.72	43.16
5992	NYSE	QGEN	Wed, Apr 22, 2020	42.45	43.51	42.42	43.26
5991	NYSE	QGEN	Tue, Apr 21, 2020	42.27	42.76	42.19	42.72
5990	NYSE	QGEN	Mon, Apr 20, 2020	42.01	42.27	41.79	41.94
5989	NYSE	QGEN	Fri, Apr 17, 2020	41.31	42.07	41.21	41.81
5988	NYSE	QGEN	Thu, Apr 16, 2020	41.47	41.58	41.16	41.44
5987	NYSE	QGEN	Wed, Apr 15, 2020	41.21	41.55	41.03	41.37
5986	NYSE	QGEN	Tue, Apr 14, 2020	41.64	41.70	41.18	41.44
5985	NYSE	QGEN	Mon, Apr 13, 2020	40.65	40.95	40.54	40.92
5984	NYSE	QGEN	Thu, Apr 9, 2020	41.02	41.16	40.26	41.04
5983	NYSE	QGEN	Wed, Apr 8, 2020	41.04	41.24	40.66	40.71
5982	NYSE	QGEN	Tue, Apr 7, 2020	41.70	41.70	41.09	41.45
5981	NYSE	QGEN	Mon, Apr 6, 2020	41.24	41.38	40.98	41.24
5980	NYSE	QGEN	Fri, Apr 3, 2020	41.05	41.70	40.73	41.52
5979	NYSE	QGEN	Thu, Apr 2, 2020	41.30	41.60	40.80	41.34
5978	NYSE	QGEN	Wed, Apr 1, 2020	41.55	42.06	41.43	41.46
5977	NYSE	QGEN	Tue, Mar 31, 2020	41.44	43.03	41.35	42.89
5976	NYSE	QGEN	Mon, Mar 30, 2020	41.57	41.76	41.44	41.72
5975	NYSE	QGEN	Fri, Mar 27, 2020	41.51	41.94	41.13	41.70
5974	NYSE	QGEN	Thu, Mar 26, 2020	41.27	43.72	41.14	42.07
5973	NYSE	QGEN	Wed, Mar 25, 2020	41.15	41.32	40.61	41.09
5972	NYSE	QGEN	Tue, Mar 24, 2020	40.68	41.09	40.00	41.09
5971	NYSE	QGEN	Mon, Mar 23, 2020	38.93	39.58	38.42	39.28
5970	NYSE	QGEN	Fri, Mar 20, 2020	39.59	40.04	37.51	37.55
5969	NYSE	QGEN	Thu, Mar 19, 2020	39.68	39.92	38.24	39.21
5968	NYSE	QGEN	Wed, Mar 18, 2020	40.07	40.40	37.28	39.55
5967	NYSE	QGEN	Tue, Mar 17, 2020	38.19	39.62	38.03	39.43
5966	NYSE	QGEN	Mon, Mar 16, 2020	40.39	41.35	39.03	40.68
5965	NYSE	QGEN	Fri, Mar 13, 2020	41.64	42.31	40.62	42.29
5964	NYSE	QGEN	Thu, Mar 12, 2020	41.07	41.55	40.30	40.95
5963	NYSE	QGEN	Wed, Mar 11, 2020	42.46	42.63	41.96	42.37
5962	NYSE	QGEN	Tue, Mar 10, 2020	42.58	42.95	42.08	42.72
5961	NYSE	QGEN	Mon, Mar 9, 2020	42.43	42.72	42.27	42.61
5960	NYSE	QGEN	Fri, Mar 6, 2020	42.99	43.14	42.63	42.86
5959	NYSE	QGEN	Thu, Mar 5, 2020	42.93	42.99	42.77	42.81
5958	NYSE	QGEN	Wed, Mar 4, 2020	42.95	42.99	42.68	42.77
5957	NYSE	QGEN	Tue, Mar 3, 2020	43.00	43.01	42.11	42.73
5956	NYSE	QGEN	Mon, Mar 2, 2020	37.55	37.61	35.87	37.24
5955	NYSE	QGEN	Fri, Feb 28, 2020	36.48	38.61	35.85	37.01
5954	NYSE	QGEN	Thu, Feb 27, 2020	37.19	38.76	36.95	37.60
5953	NYSE	QGEN	Wed, Feb 26, 2020	36.49	36.73	36.02	36.18
5952	NYSE	QGEN	Tue, Feb 25, 2020	37.75	37.82	35.92	36.06
5951	NYSE	QGEN	Mon, Feb 24, 2020	37.58	38.18	37.51	37.85
5950	NYSE	QGEN	Fri, Feb 21, 2020	38.39	38.69	38.14	38.54
5949	NYSE	QGEN	Thu, Feb 20, 2020	38.15	38.64	37.96	38.46
5948	NYSE	QGEN	Wed, Feb 19, 2020	38.13	38.34	37.91	38.32
5947	NYSE	QGEN	Tue, Feb 18, 2020	38.03	38.23	37.76	37.81
5946	NYSE	QGEN	Fri, Feb 14, 2020	38.24	38.37	38.09	38.29
5945	NYSE	QGEN	Thu, Feb 13, 2020	37.10	38.00	37.10	37.87
5944	NYSE	QGEN	Wed, Feb 12, 2020	37.44	37.49	37.02	37.18
5943	NYSE	QGEN	Tue, Feb 11, 2020	37.23	37.54	37.04	37.10
5942	NYSE	QGEN	Mon, Feb 10, 2020	36.62	36.98	36.53	36.87
5941	NYSE	QGEN	Fri, Feb 7, 2020	36.78	36.79	36.25	36.58
5940	NYSE	QGEN	Thu, Feb 6, 2020	36.12	37.28	35.95	36.86
5939	NYSE	QGEN	Wed, Feb 5, 2020	37.07	37.53	35.77	35.95
5938	NYSE	QGEN	Tue, Feb 4, 2020	34.67	35.01	33.98	34.20
5937	NYSE	QGEN	Mon, Feb 3, 2020	34.89	35.18	34.61	34.62
5936	NYSE	QGEN	Fri, Jan 31, 2020	35.10	35.10	34.37	34.82
5935	NYSE	QGEN	Thu, Jan 30, 2020	35.02	35.33	34.95	35.06
5934	NYSE	QGEN	Wed, Jan 29, 2020	35.47	35.57	35.28	35.33
5933	NYSE	QGEN	Tue, Jan 28, 2020	35.55	35.81	35.22	35.42
5932	NYSE	QGEN	Mon, Jan 27, 2020	35.00	35.79	34.96	35.72
5931	NYSE	QGEN	Fri, Jan 24, 2020	36.03	36.32	35.73	36.04
5930	NYSE	QGEN	Thu, Jan 23, 2020	35.74	35.92	35.51	35.90
5929	NYSE	QGEN	Wed, Jan 22, 2020	36.39	36.39	35.84	35.91
5928	NYSE	QGEN	Tue, Jan 21, 2020	37.16	37.34	36.66	36.76
5927	NYSE	QGEN	Fri, Jan 17, 2020	35.57	37.05	35.27	36.87
5926	NYSE	QGEN	Thu, Jan 16, 2020	34.94	35.54	34.92	35.25
5925	NYSE	QGEN	Wed, Jan 15, 2020	36.04	36.24	34.70	35.02
5924	NYSE	QGEN	Tue, Jan 14, 2020	36.11	36.53	35.89	36.44
5923	NYSE	QGEN	Mon, Jan 13, 2020	36.12	36.36	35.99	36.21
5922	NYSE	QGEN	Fri, Jan 10, 2020	35.84	36.20	35.56	35.65
5921	NYSE	QGEN	Thu, Jan 9, 2020	35.02	35.91	34.96	35.73
5920	NYSE	QGEN	Wed, Jan 8, 2020	34.23	34.93	34.20	34.72
5919	NYSE	QGEN	Tue, Jan 7, 2020	34.27	34.64	34.15	34.32
5918	NYSE	QGEN	Mon, Jan 6, 2020	34.57	34.72	34.27	34.52
5917	NYSE	QGEN	Fri, Jan 3, 2020	34.61	35.38	34.60	35.01
5916	NYSE	QGEN	Thu, Jan 2, 2020	35.35	35.36	34.56	34.98
5915	NYSE	QGEN	Tue, Dec 31, 2019	34.64	34.95	34.61	34.85
5914	NYSE	QGEN	Mon, Dec 30, 2019	34.68	34.92	34.36	34.69
5913	NYSE	QGEN	Fri, Dec 27, 2019	34.53	35.25	34.48	34.71
5912	NYSE	QGEN	Thu, Dec 26, 2019	31.52	34.61	31.16	33.93
5911	NYSE	QGEN	Tue, Dec 24, 2019	42.42	42.85	42.41	42.75
5910	NYSE	QGEN	Mon, Dec 23, 2019	42.78	42.78	42.19	42.42
5909	NYSE	QGEN	Fri, Dec 20, 2019	42.47	42.92	42.47	42.68
5908	NYSE	QGEN	Thu, Dec 19, 2019	42.29	42.65	42.14	42.59
5907	NYSE	QGEN	Wed, Dec 18, 2019	42.15	42.39	42.06	42.12
5906	NYSE	QGEN	Tue, Dec 17, 2019	42.43	42.71	42.30	42.51
5905	NYSE	QGEN	Mon, Dec 16, 2019	42.67	42.73	42.52	42.53
5904	NYSE	QGEN	Fri, Dec 13, 2019	42.72	42.96	42.41	42.43
5903	NYSE	QGEN	Thu, Dec 12, 2019	42.76	42.93	42.51	42.78
5902	NYSE	QGEN	Wed, Dec 11, 2019	42.62	42.84	42.53	42.68
5901	NYSE	QGEN	Tue, Dec 10, 2019	42.61	43.14	42.60	42.97
5900	NYSE	QGEN	Mon, Dec 9, 2019	43.08	43.11	42.63	42.80
5899	NYSE	QGEN	Fri, Dec 6, 2019	43.49	43.59	43.02	43.10
5898	NYSE	QGEN	Thu, Dec 5, 2019	43.40	43.46	42.90	43.07
5897	NYSE	QGEN	Wed, Dec 4, 2019	43.39	43.64	43.13	43.20
5896	NYSE	QGEN	Tue, Dec 3, 2019	43.97	44.30	43.79	43.86
5895	NYSE	QGEN	Mon, Dec 2, 2019	43.58	44.49	43.49	44.43
5894	NYSE	QGEN	Fri, Nov 29, 2019	43.79	44.38	43.77	44.12
5893	NYSE	QGEN	Wed, Nov 27, 2019	43.53	44.02	43.45	44.00
5892	NYSE	QGEN	Tue, Nov 26, 2019	43.57	44.06	43.35	43.56
5891	NYSE	QGEN	Mon, Nov 25, 2019	43.07	43.21	42.64	43.12
5890	NYSE	QGEN	Fri, Nov 22, 2019	43.02	43.18	42.68	42.89
5889	NYSE	QGEN	Thu, Nov 21, 2019	42.37	42.40	42.03	42.28
5888	NYSE	QGEN	Wed, Nov 20, 2019	42.06	42.31	41.88	42.03
5887	NYSE	QGEN	Tue, Nov 19, 2019	42.49	42.63	42.23	42.31
5886	NYSE	QGEN	Mon, Nov 18, 2019	42.68	42.95	42.10	42.32
5885	NYSE	QGEN	Fri, Nov 15, 2019	38.85	42.27	38.30	41.81
5884	NYSE	QGEN	Thu, Nov 14, 2019	37.77	38.73	37.59	38.43
5883	NYSE	QGEN	Wed, Nov 13, 2019	33.26	37.15	33.25	36.55
5882	NYSE	QGEN	Tue, Nov 12, 2019	33.35	33.67	33.03	33.26
5881	NYSE	QGEN	Mon, Nov 11, 2019	32.86	33.53	32.71	33.37
5880	NYSE	QGEN	Fri, Nov 8, 2019	32.24	32.66	32.19	32.59
5879	NYSE	QGEN	Thu, Nov 7, 2019	32.06	32.37	31.81	32.28
5878	NYSE	QGEN	Wed, Nov 6, 2019	31.52	31.97	31.52	31.96
5877	NYSE	QGEN	Tue, Nov 5, 2019	31.46	31.52	31.22	31.23
5876	NYSE	QGEN	Mon, Nov 4, 2019	31.91	31.98	31.33	31.69
5875	NYSE	QGEN	Fri, Nov 1, 2019	31.42	31.74	31.12	31.54
5874	NYSE	QGEN	Thu, Oct 31, 2019	30.93	31.26	30.49	30.73
5873	NYSE	QGEN	Wed, Oct 30, 2019	29.75	30.01	29.59	29.95
5872	NYSE	QGEN	Tue, Oct 29, 2019	29.90	30.15	29.68	29.87
5871	NYSE	QGEN	Mon, Oct 28, 2019	29.79	30.22	29.79	30.05
5870	NYSE	QGEN	Fri, Oct 25, 2019	29.41	29.84	29.30	29.72
5869	NYSE	QGEN	Thu, Oct 24, 2019	29.09	29.62	29.07	29.55
5868	NYSE	QGEN	Wed, Oct 23, 2019	28.93	29.12	28.85	29.02
5867	NYSE	QGEN	Tue, Oct 22, 2019	28.70	29.32	28.62	29.13
5866	NYSE	QGEN	Mon, Oct 21, 2019	28.99	29.12	28.64	28.98
5865	NYSE	QGEN	Fri, Oct 18, 2019	29.24	29.53	29.16	29.37
5864	NYSE	QGEN	Thu, Oct 17, 2019	28.78	29.33	28.74	29.05
5863	NYSE	QGEN	Wed, Oct 16, 2019	28.14	28.56	28.03	28.39
5862	NYSE	QGEN	Tue, Oct 15, 2019	27.95	28.43	27.95	28.35
5861	NYSE	QGEN	Mon, Oct 14, 2019	27.96	28.26	27.84	28.08
5860	NYSE	QGEN	Fri, Oct 11, 2019	27.74	28.16	27.70	27.92
5859	NYSE	QGEN	Thu, Oct 10, 2019	27.64	28.42	27.49	28.08
5858	NYSE	QGEN	Wed, Oct 9, 2019	25.90	27.57	25.81	27.16
5857	NYSE	QGEN	Tue, Oct 8, 2019	26.84	27.65	25.91	26.20
5856	NYSE	QGEN	Mon, Oct 7, 2019	33.19	33.43	33.00	33.05
5855	NYSE	QGEN	Fri, Oct 4, 2019	32.82	33.41	32.77	33.35
5854	NYSE	QGEN	Thu, Oct 3, 2019	32.74	33.12	32.47	32.88
5853	NYSE	QGEN	Wed, Oct 2, 2019	32.40	32.87	32.27	32.64
5852	NYSE	QGEN	Tue, Oct 1, 2019	33.52	33.73	32.84	32.93
5851	NYSE	QGEN	Mon, Sep 30, 2019	33.77	34.25	33.70	33.99
5850	NYSE	QGEN	Fri, Sep 27, 2019	34.07	34.26	33.80	33.87
5849	NYSE	QGEN	Thu, Sep 26, 2019	33.85	34.23	33.79	33.93
5848	NYSE	QGEN	Wed, Sep 25, 2019	33.70	33.84	33.36	33.74
5847	NYSE	QGEN	Tue, Sep 24, 2019	34.59	34.70	34.11	34.12
5846	NYSE	QGEN	Mon, Sep 23, 2019	34.54	34.66	34.40	34.48
5845	NYSE	QGEN	Fri, Sep 20, 2019	34.66	34.94	34.56	34.71
5844	NYSE	QGEN	Thu, Sep 19, 2019	35.22	35.26	34.81	34.87
5843	NYSE	QGEN	Wed, Sep 18, 2019	35.31	35.33	34.90	35.09
5842	NYSE	QGEN	Tue, Sep 17, 2019	34.99	35.41	34.92	35.19
5841	NYSE	QGEN	Mon, Sep 16, 2019	34.81	35.13	34.80	35.06
5840	NYSE	QGEN	Fri, Sep 13, 2019	34.82	35.14	34.54	35.09
5839	NYSE	QGEN	Thu, Sep 12, 2019	34.70	35.15	34.57	35.13
5838	NYSE	QGEN	Wed, Sep 11, 2019	34.59	35.08	34.53	34.88
5837	NYSE	QGEN	Tue, Sep 10, 2019	33.79	34.72	33.70	34.54
5836	NYSE	QGEN	Mon, Sep 9, 2019	35.05	35.14	34.45	34.51
5835	NYSE	QGEN	Fri, Sep 6, 2019	35.04	35.41	34.96	35.23
5834	NYSE	QGEN	Thu, Sep 5, 2019	35.43	35.47	35.16	35.34
5833	NYSE	QGEN	Wed, Sep 4, 2019	35.73	35.76	35.37	35.46
5832	NYSE	QGEN	Tue, Sep 3, 2019	35.63	35.75	35.37	35.58
5831	NYSE	QGEN	Fri, Aug 30, 2019	35.99	36.04	35.57	35.76
5830	NYSE	QGEN	Thu, Aug 29, 2019	35.67	35.77	35.52	35.67
5829	NYSE	QGEN	Wed, Aug 28, 2019	35.47	35.51	35.21	35.27
5828	NYSE	QGEN	Tue, Aug 27, 2019	35.68	35.69	35.36	35.41
5827	NYSE	QGEN	Mon, Aug 26, 2019	35.33	35.63	35.29	35.41
5826	NYSE	QGEN	Fri, Aug 23, 2019	35.61	35.89	35.30	35.36
5825	NYSE	QGEN	Thu, Aug 22, 2019	36.06	36.20	35.63	35.63
5824	NYSE	QGEN	Wed, Aug 21, 2019	35.80	36.13	35.67	35.88
5823	NYSE	QGEN	Tue, Aug 20, 2019	35.60	35.61	35.09	35.23
5822	NYSE	QGEN	Mon, Aug 19, 2019	35.96	36.06	35.68	35.89
5821	NYSE	QGEN	Fri, Aug 16, 2019	35.54	35.80	35.45	35.66
5820	NYSE	QGEN	Thu, Aug 15, 2019	35.42	35.66	35.30	35.49
5819	NYSE	QGEN	Wed, Aug 14, 2019	36.45	36.66	35.67	35.67
5818	NYSE	QGEN	Tue, Aug 13, 2019	36.86	37.21	36.78	36.99
5817	NYSE	QGEN	Mon, Aug 12, 2019	37.34	37.44	36.75	37.05
5816	NYSE	QGEN	Fri, Aug 9, 2019	38.03	38.07	37.48	37.58
5815	NYSE	QGEN	Thu, Aug 8, 2019	37.90	38.25	37.79	38.15
5814	NYSE	QGEN	Wed, Aug 7, 2019	37.06	37.58	36.97	37.46
5813	NYSE	QGEN	Tue, Aug 6, 2019	37.44	37.73	37.21	37.46
5812	NYSE	QGEN	Mon, Aug 5, 2019	37.78	37.81	37.23	37.45
5811	NYSE	QGEN	Fri, Aug 2, 2019	38.31	38.41	37.91	38.34
5810	NYSE	QGEN	Thu, Aug 1, 2019	38.64	38.97	38.20	38.37
5809	NYSE	QGEN	Wed, Jul 31, 2019	39.33	39.67	38.58	38.89
5808	NYSE	QGEN	Tue, Jul 30, 2019	39.24	39.71	39.13	39.60
5807	NYSE	QGEN	Mon, Jul 29, 2019	39.66	39.72	39.36	39.54
5806	NYSE	QGEN	Fri, Jul 26, 2019	39.46	39.75	39.27	39.47
5805	NYSE	QGEN	Thu, Jul 25, 2019	39.01	39.19	38.64	39.04
5804	NYSE	QGEN	Wed, Jul 24, 2019	41.12	41.38	40.85	41.34
5803	NYSE	QGEN	Tue, Jul 23, 2019	41.15	41.25	40.85	41.05
5802	NYSE	QGEN	Mon, Jul 22, 2019	40.96	41.29	40.85	41.15
5801	NYSE	QGEN	Fri, Jul 19, 2019	41.00	41.03	40.76	40.76
5800	NYSE	QGEN	Thu, Jul 18, 2019	40.81	41.13	40.76	41.09
5799	NYSE	QGEN	Wed, Jul 17, 2019	40.78	40.95	40.69	40.80
5798	NYSE	QGEN	Tue, Jul 16, 2019	40.85	40.93	40.43	40.72
5797	NYSE	QGEN	Mon, Jul 15, 2019	41.23	41.41	41.02	41.29
5796	NYSE	QGEN	Fri, Jul 12, 2019	41.13	41.20	40.70	40.92
5795	NYSE	QGEN	Thu, Jul 11, 2019	41.45	41.49	40.87	41.02
5794	NYSE	QGEN	Wed, Jul 10, 2019	41.31	41.38	41.13	41.22
5793	NYSE	QGEN	Tue, Jul 9, 2019	40.86	41.23	40.86	41.15
5792	NYSE	QGEN	Mon, Jul 8, 2019	41.30	41.30	40.84	41.05
5791	NYSE	QGEN	Fri, Jul 5, 2019	41.13	41.57	40.99	41.51
5790	NYSE	QGEN	Wed, Jul 3, 2019	41.94	42.20	41.88	42.07
5789	NYSE	QGEN	Tue, Jul 2, 2019	41.81	42.01	41.67	41.93
5788	NYSE	QGEN	Mon, Jul 1, 2019	42.13	42.20	41.80	41.95
5787	NYSE	QGEN	Fri, Jun 28, 2019	41.72	41.90	41.49	41.80
5786	NYSE	QGEN	Thu, Jun 27, 2019	41.05	41.47	41.05	41.43
5785	NYSE	QGEN	Wed, Jun 26, 2019	41.41	41.60	41.13	41.22
5784	NYSE	QGEN	Tue, Jun 25, 2019	41.92	42.08	41.59	41.62
5783	NYSE	QGEN	Mon, Jun 24, 2019	42.12	42.24	41.90	41.94
5782	NYSE	QGEN	Fri, Jun 21, 2019	41.87	42.07	41.62	41.97
5781	NYSE	QGEN	Thu, Jun 20, 2019	42.63	42.70	42.06	42.48
5780	NYSE	QGEN	Wed, Jun 19, 2019	41.68	41.99	41.55	41.93
5779	NYSE	QGEN	Tue, Jun 18, 2019	41.63	41.79	41.44	41.69
5778	NYSE	QGEN	Mon, Jun 17, 2019	40.97	41.09	40.70	40.87
5777	NYSE	QGEN	Fri, Jun 14, 2019	40.64	41.03	40.58	40.74
5776	NYSE	QGEN	Thu, Jun 13, 2019	40.78	40.88	40.63	40.85
5775	NYSE	QGEN	Wed, Jun 12, 2019	40.21	40.56	40.18	40.49
5774	NYSE	QGEN	Tue, Jun 11, 2019	40.63	40.65	39.85	40.21
5773	NYSE	QGEN	Mon, Jun 10, 2019	40.10	40.25	39.93	40.07
5772	NYSE	QGEN	Fri, Jun 7, 2019	40.35	40.46	40.08	40.12
5771	NYSE	QGEN	Thu, Jun 6, 2019	40.21	40.29	39.63	39.75
5770	NYSE	QGEN	Wed, Jun 5, 2019	39.79	40.18	39.73	39.98
5769	NYSE	QGEN	Tue, Jun 4, 2019	39.31	39.56	39.03	39.46
5768	NYSE	QGEN	Mon, Jun 3, 2019	39.57	39.64	39.03	39.13
5767	NYSE	QGEN	Fri, May 31, 2019	39.04	39.40	38.91	39.26
5766	NYSE	QGEN	Thu, May 30, 2019	39.14	39.24	38.93	39.04
5765	NYSE	QGEN	Wed, May 29, 2019	39.06	39.11	38.59	38.93
5764	NYSE	QGEN	Tue, May 28, 2019	39.63	39.86	39.36	39.46
5763	NYSE	QGEN	Fri, May 24, 2019	39.85	39.96	39.35	39.38
5762	NYSE	QGEN	Thu, May 23, 2019	39.59	39.85	39.48	39.64
5761	NYSE	QGEN	Wed, May 22, 2019	39.77	40.04	39.58	39.90
5760	NYSE	QGEN	Tue, May 21, 2019	39.75	40.03	39.52	39.70
5759	NYSE	QGEN	Mon, May 20, 2019	39.55	39.80	39.06	39.19
5758	NYSE	QGEN	Fri, May 17, 2019	38.45	38.76	38.19	38.22
5757	NYSE	QGEN	Thu, May 16, 2019	38.81	39.02	38.56	38.66
5756	NYSE	QGEN	Wed, May 15, 2019	38.33	38.66	38.03	38.40
5755	NYSE	QGEN	Tue, May 14, 2019	37.54	38.07	37.34	37.77
5754	NYSE	QGEN	Mon, May 13, 2019	37.19	37.31	36.71	36.84
5753	NYSE	QGEN	Fri, May 10, 2019	37.18	38.01	37.18	37.86
5752	NYSE	QGEN	Thu, May 9, 2019	36.78	37.50	36.77	37.38
5751	NYSE	QGEN	Wed, May 8, 2019	37.91	38.21	37.71	37.72
5750	NYSE	QGEN	Tue, May 7, 2019	39.16	39.32	37.64	37.96
5749	NYSE	QGEN	Mon, May 6, 2019	38.99	40.14	38.95	40.05
5748	NYSE	QGEN	Fri, May 3, 2019	39.74	40.25	39.69	40.16
5747	NYSE	QGEN	Thu, May 2, 2019	39.33	39.70	39.21	39.70
5746	NYSE	QGEN	Wed, May 1, 2019	40.25	40.29	39.81	39.82
5745	NYSE	QGEN	Tue, Apr 30, 2019	39.51	40.39	39.46	40.16
5744	NYSE	QGEN	Mon, Apr 29, 2019	40.09	40.22	39.81	40.14
5743	NYSE	QGEN	Fri, Apr 26, 2019	39.89	40.05	39.65	40.05
5742	NYSE	QGEN	Thu, Apr 25, 2019	39.43	40.03	39.28	39.88
5741	NYSE	QGEN	Wed, Apr 24, 2019	39.97	39.97	39.38	39.72
5740	NYSE	QGEN	Tue, Apr 23, 2019	39.43	40.03	39.30	39.93
5739	NYSE	QGEN	Mon, Apr 22, 2019	39.46	39.61	39.03	39.16
5738	NYSE	QGEN	Thu, Apr 18, 2019	39.73	39.89	39.14	39.48
5737	NYSE	QGEN	Wed, Apr 17, 2019	40.91	40.96	39.26	39.72
5736	NYSE	QGEN	Tue, Apr 16, 2019	41.82	41.94	40.68	40.96
5735	NYSE	QGEN	Mon, Apr 15, 2019	41.80	41.94	41.59	41.70
5734	NYSE	QGEN	Fri, Apr 12, 2019	42.09	42.26	41.80	41.87
5733	NYSE	QGEN	Thu, Apr 11, 2019	42.69	42.73	42.18	42.28
5732	NYSE	QGEN	Wed, Apr 10, 2019	42.43	42.77	42.38	42.67
5731	NYSE	QGEN	Tue, Apr 9, 2019	42.48	42.67	42.34	42.41
5730	NYSE	QGEN	Mon, Apr 8, 2019	42.84	42.84	42.40	42.60
5729	NYSE	QGEN	Fri, Apr 5, 2019	42.30	42.57	42.23	42.52
5728	NYSE	QGEN	Thu, Apr 4, 2019	42.38	42.49	41.98	42.30
5727	NYSE	QGEN	Wed, Apr 3, 2019	42.55	42.75	42.36	42.49
5726	NYSE	QGEN	Tue, Apr 2, 2019	42.34	42.48	42.02	42.41
5725	NYSE	QGEN	Mon, Apr 1, 2019	42.30	42.44	41.99	42.15
5724	NYSE	QGEN	Fri, Mar 29, 2019	41.74	42.03	41.55	41.94
5723	NYSE	QGEN	Thu, Mar 28, 2019	41.35	41.54	41.31	41.51
5722	NYSE	QGEN	Wed, Mar 27, 2019	41.57	41.65	40.97	41.27
5721	NYSE	QGEN	Tue, Mar 26, 2019	41.49	41.68	41.35	41.66
5720	NYSE	QGEN	Mon, Mar 25, 2019	40.80	41.20	40.76	41.00
5719	NYSE	QGEN	Fri, Mar 22, 2019	41.03	41.30	40.62	40.64
5718	NYSE	QGEN	Thu, Mar 21, 2019	41.04	41.67	41.03	41.58
5717	NYSE	QGEN	Wed, Mar 20, 2019	41.48	41.52	41.03	41.25
5716	NYSE	QGEN	Tue, Mar 19, 2019	41.20	41.29	40.97	41.16
5715	NYSE	QGEN	Mon, Mar 18, 2019	41.02	41.14	40.76	40.92
5714	NYSE	QGEN	Fri, Mar 15, 2019	41.38	41.43	40.99	41.07
5713	NYSE	QGEN	Thu, Mar 14, 2019	41.18	41.19	40.89	41.02
5712	NYSE	QGEN	Wed, Mar 13, 2019	40.58	41.07	40.56	40.97
5711	NYSE	QGEN	Tue, Mar 12, 2019	40.55	40.60	40.36	40.57
5710	NYSE	QGEN	Mon, Mar 11, 2019	40.20	40.64	40.18	40.55
5709	NYSE	QGEN	Fri, Mar 8, 2019	39.90	40.20	39.66	40.09
5708	NYSE	QGEN	Thu, Mar 7, 2019	39.99	40.24	39.84	40.12
5707	NYSE	QGEN	Wed, Mar 6, 2019	40.66	40.77	40.28	40.47
5706	NYSE	QGEN	Tue, Mar 5, 2019	40.32	40.90	40.26	40.61
5705	NYSE	QGEN	Mon, Mar 4, 2019	40.70	40.72	40.14	40.34
5704	NYSE	QGEN	Fri, Mar 1, 2019	39.92	40.60	39.85	40.46
5703	NYSE	QGEN	Thu, Feb 28, 2019	39.13	39.75	38.99	39.62
5702	NYSE	QGEN	Wed, Feb 27, 2019	39.13	39.86	39.11	39.79
5701	NYSE	QGEN	Tue, Feb 26, 2019	39.62	39.85	39.55	39.60
5700	NYSE	QGEN	Mon, Feb 25, 2019	40.34	40.36	40.09	40.18
5699	NYSE	QGEN	Fri, Feb 22, 2019	39.84	40.30	39.84	40.25
5698	NYSE	QGEN	Thu, Feb 21, 2019	39.85	40.02	39.68	39.98
5697	NYSE	QGEN	Wed, Feb 20, 2019	39.95	40.26	39.87	40.15
5696	NYSE	QGEN	Tue, Feb 19, 2019	39.72	40.09	39.72	39.82
5695	NYSE	QGEN	Fri, Feb 15, 2019	39.58	39.92	39.47	39.84
5694	NYSE	QGEN	Thu, Feb 14, 2019	39.46	39.62	39.24	39.37
5693	NYSE	QGEN	Wed, Feb 13, 2019	38.26	38.96	38.25	38.71
5692	NYSE	QGEN	Tue, Feb 12, 2019	38.22	38.33	37.91	38.32
5691	NYSE	QGEN	Mon, Feb 11, 2019	37.94	38.11	37.64	37.81
5690	NYSE	QGEN	Fri, Feb 8, 2019	37.61	37.88	37.61	37.81
5689	NYSE	QGEN	Thu, Feb 7, 2019	38.01	38.10	37.77	37.93
5688	NYSE	QGEN	Wed, Feb 6, 2019	38.29	38.69	38.16	38.48
5687	NYSE	QGEN	Tue, Feb 5, 2019	37.38	37.91	36.82	37.58
5686	NYSE	QGEN	Mon, Feb 4, 2019	37.66	38.11	37.63	38.00
5685	NYSE	QGEN	Fri, Feb 1, 2019	37.84	38.06	37.63	37.94
5684	NYSE	QGEN	Thu, Jan 31, 2019	38.09	38.51	37.97	38.18
5683	NYSE	QGEN	Wed, Jan 30, 2019	38.15	38.75	38.14	38.55
5682	NYSE	QGEN	Tue, Jan 29, 2019	38.36	38.47	38.12	38.26
5681	NYSE	QGEN	Mon, Jan 28, 2019	37.96	38.36	37.79	38.31
5680	NYSE	QGEN	Fri, Jan 25, 2019	38.43	38.48	38.26	38.31
5679	NYSE	QGEN	Thu, Jan 24, 2019	38.15	38.22	37.91	37.99
5678	NYSE	QGEN	Wed, Jan 23, 2019	38.22	38.42	37.94	38.24
5677	NYSE	QGEN	Tue, Jan 22, 2019	37.77	38.16	37.56	37.82
5676	NYSE	QGEN	Fri, Jan 18, 2019	37.93	38.14	37.82	38.07
5675	NYSE	QGEN	Thu, Jan 17, 2019	37.62	37.93	37.50	37.77
5674	NYSE	QGEN	Wed, Jan 16, 2019	37.75	37.95	37.62	37.69
5673	NYSE	QGEN	Tue, Jan 15, 2019	37.11	37.51	37.07	37.39
5672	NYSE	QGEN	Mon, Jan 14, 2019	37.04	37.34	36.92	37.16
5671	NYSE	QGEN	Fri, Jan 11, 2019	37.19	37.70	37.16	37.61
5670	NYSE	QGEN	Thu, Jan 10, 2019	37.09	37.56	37.03	37.47
5669	NYSE	QGEN	Wed, Jan 9, 2019	36.78	37.65	36.77	37.30
5668	NYSE	QGEN	Tue, Jan 8, 2019	36.19	36.81	36.14	36.77
5667	NYSE	QGEN	Mon, Jan 7, 2019	36.45	36.59	36.08	36.29
5666	NYSE	QGEN	Fri, Jan 4, 2019	35.37	36.22	35.37	35.92
5665	NYSE	QGEN	Thu, Jan 3, 2019	35.19	35.23	34.72	34.82
5664	NYSE	QGEN	Wed, Jan 2, 2019	34.94	35.24	34.56	35.19
5663	NYSE	QGEN	Mon, Dec 31, 2018	35.38	35.70	35.24	35.52
5662	NYSE	QGEN	Fri, Dec 28, 2018	35.13	35.34	34.85	34.97
5661	NYSE	QGEN	Thu, Dec 27, 2018	34.18	34.97	34.09	34.97
5660	NYSE	QGEN	Wed, Dec 26, 2018	33.66	34.85	33.59	34.67
5659	NYSE	QGEN	Mon, Dec 24, 2018	33.92	34.16	33.33	33.66
5658	NYSE	QGEN	Fri, Dec 21, 2018	34.91	34.91	33.97	34.13
5657	NYSE	QGEN	Thu, Dec 20, 2018	34.74	34.87	34.22	34.47
5656	NYSE	QGEN	Wed, Dec 19, 2018	35.02	35.29	34.06	34.49
5655	NYSE	QGEN	Tue, Dec 18, 2018	35.09	35.30	34.43	34.81
5654	NYSE	QGEN	Mon, Dec 17, 2018	35.39	35.59	34.93	35.12
5653	NYSE	QGEN	Fri, Dec 14, 2018	35.57	35.97	35.54	35.67
5652	NYSE	QGEN	Thu, Dec 13, 2018	36.14	36.24	35.85	36.10
5651	NYSE	QGEN	Wed, Dec 12, 2018	36.43	36.76	36.12	36.14
5650	NYSE	QGEN	Tue, Dec 11, 2018	36.54	36.59	35.91	36.12
5649	NYSE	QGEN	Mon, Dec 10, 2018	36.46	36.61	35.97	36.45
5648	NYSE	QGEN	Fri, Dec 7, 2018	36.87	37.09	36.06	36.26
5647	NYSE	QGEN	Thu, Dec 6, 2018	35.93	36.58	35.82	36.54
5646	NYSE	QGEN	Tue, Dec 4, 2018	37.55	37.62	36.48	36.53
5645	NYSE	QGEN	Mon, Dec 3, 2018	37.44	37.68	37.11	37.42
5644	NYSE	QGEN	Fri, Nov 30, 2018	36.09	36.59	36.03	36.54
5643	NYSE	QGEN	Thu, Nov 29, 2018	36.30	36.76	36.26	36.34
5642	NYSE	QGEN	Wed, Nov 28, 2018	35.26	36.09	35.21	36.08
5641	NYSE	QGEN	Tue, Nov 27, 2018	35.08	35.50	34.89	35.37
5640	NYSE	QGEN	Mon, Nov 26, 2018	35.53	35.68	35.37	35.51
5639	NYSE	QGEN	Fri, Nov 23, 2018	34.94	35.66	34.89	35.58
5638	NYSE	QGEN	Wed, Nov 21, 2018	34.95	35.40	34.78	35.16
5637	NYSE	QGEN	Tue, Nov 20, 2018	34.62	35.37	34.59	34.96
5636	NYSE	QGEN	Mon, Nov 19, 2018	35.61	35.76	34.96	35.29
5635	NYSE	QGEN	Fri, Nov 16, 2018	35.33	35.84	35.21	35.67
5634	NYSE	QGEN	Thu, Nov 15, 2018	34.94	35.61	34.48	35.58
5633	NYSE	QGEN	Wed, Nov 14, 2018	35.66	35.80	35.07	35.32
5632	NYSE	QGEN	Tue, Nov 13, 2018	36.07	36.32	35.65	35.95
5631	NYSE	QGEN	Mon, Nov 12, 2018	36.69	36.73	36.01	36.16
5630	NYSE	QGEN	Fri, Nov 9, 2018	37.36	37.44	36.71	37.08
5629	NYSE	QGEN	Thu, Nov 8, 2018	37.69	37.90	37.52	37.58
5628	NYSE	QGEN	Wed, Nov 7, 2018	37.37	37.90	37.29	37.72
5627	NYSE	QGEN	Tue, Nov 6, 2018	37.38	37.48	36.73	36.98
5626	NYSE	QGEN	Mon, Nov 5, 2018	38.09	38.29	37.80	38.12
5625	NYSE	QGEN	Fri, Nov 2, 2018	38.46	38.60	37.48	37.98
5624	NYSE	QGEN	Thu, Nov 1, 2018	37.97	38.01	37.24	37.47
5623	NYSE	QGEN	Wed, Oct 31, 2018	37.25	37.82	37.12	37.42
5622	NYSE	QGEN	Tue, Oct 30, 2018	36.69	37.23	35.96	36.66
5621	NYSE	QGEN	Mon, Oct 29, 2018	35.38	35.61	34.04	34.58
5620	NYSE	QGEN	Fri, Oct 26, 2018	35.00	35.61	34.72	35.02
5619	NYSE	QGEN	Thu, Oct 25, 2018	35.05	35.42	34.75	34.97
5618	NYSE	QGEN	Wed, Oct 24, 2018	35.84	36.01	34.29	34.56
5617	NYSE	QGEN	Tue, Oct 23, 2018	35.65	36.25	35.20	36.06
5616	NYSE	QGEN	Mon, Oct 22, 2018	37.11	37.20	36.59	36.68
5615	NYSE	QGEN	Fri, Oct 19, 2018	37.07	37.39	36.77	37.02
5614	NYSE	QGEN	Thu, Oct 18, 2018	36.94	37.00	36.28	36.55
5613	NYSE	QGEN	Wed, Oct 17, 2018	36.38	36.60	36.14	36.42
5612	NYSE	QGEN	Tue, Oct 16, 2018	36.42	36.51	35.98	36.22
5611	NYSE	QGEN	Mon, Oct 15, 2018	35.46	35.62	35.29	35.35
5610	NYSE	QGEN	Fri, Oct 12, 2018	35.44	35.63	34.90	35.42
5609	NYSE	QGEN	Thu, Oct 11, 2018	35.43	35.70	34.81	35.05
5608	NYSE	QGEN	Wed, Oct 10, 2018	36.21	36.41	35.59	35.61
5607	NYSE	QGEN	Tue, Oct 9, 2018	36.38	36.92	36.38	36.67
5606	NYSE	QGEN	Mon, Oct 8, 2018	36.81	37.08	36.52	36.76
5605	NYSE	QGEN	Fri, Oct 5, 2018	37.52	37.82	37.20	37.35
5604	NYSE	QGEN	Thu, Oct 4, 2018	38.07	38.07	37.26	37.64
5603	NYSE	QGEN	Wed, Oct 3, 2018	39.01	39.10	38.13	38.22
5602	NYSE	QGEN	Tue, Oct 2, 2018	39.26	39.26	38.66	38.87
5601	NYSE	QGEN	Mon, Oct 1, 2018	39.39	39.45	38.98	39.12
5600	NYSE	QGEN	Fri, Sep 28, 2018	38.78	39.26	38.74	39.05
5599	NYSE	QGEN	Thu, Sep 27, 2018	38.59	39.15	38.53	38.94
5598	NYSE	QGEN	Wed, Sep 26, 2018	38.47	39.05	38.36	38.49
5597	NYSE	QGEN	Tue, Sep 25, 2018	39.01	39.04	38.44	38.60
5596	NYSE	QGEN	Mon, Sep 24, 2018	38.73	38.74	38.33	38.58
5595	NYSE	QGEN	Fri, Sep 21, 2018	39.39	39.43	38.58	38.63
5594	NYSE	QGEN	Thu, Sep 20, 2018	39.51	39.60	39.21	39.48
5593	NYSE	QGEN	Wed, Sep 19, 2018	39.02	39.38	38.97	39.32
5592	NYSE	QGEN	Tue, Sep 18, 2018	38.80	39.35	38.80	39.30
5591	NYSE	QGEN	Mon, Sep 17, 2018	38.80	38.85	38.29	38.58
5590	NYSE	QGEN	Fri, Sep 14, 2018	38.84	38.97	38.41	38.67
5589	NYSE	QGEN	Thu, Sep 13, 2018	39.13	39.47	39.11	39.41
5588	NYSE	QGEN	Wed, Sep 12, 2018	38.76	39.41	38.60	39.27
5587	NYSE	QGEN	Tue, Sep 11, 2018	39.07	39.11	38.68	38.76
5586	NYSE	QGEN	Mon, Sep 10, 2018	39.37	39.43	39.07	39.32
5585	NYSE	QGEN	Fri, Sep 7, 2018	39.00	39.47	39.00	39.29
5584	NYSE	QGEN	Thu, Sep 6, 2018	38.97	39.29	38.85	39.11
5583	NYSE	QGEN	Wed, Sep 5, 2018	39.61	39.63	39.23	39.43
5582	NYSE	QGEN	Tue, Sep 4, 2018	39.72	39.76	39.32	39.59
5581	NYSE	QGEN	Fri, Aug 31, 2018	39.76	40.19	39.70	40.18
5580	NYSE	QGEN	Thu, Aug 30, 2018	40.23	40.45	40.05	40.27
5579	NYSE	QGEN	Wed, Aug 29, 2018	40.60	40.67	40.35	40.61
5578	NYSE	QGEN	Tue, Aug 28, 2018	40.54	40.59	40.29	40.32
5577	NYSE	QGEN	Mon, Aug 27, 2018	40.31	40.46	40.25	40.30
5576	NYSE	QGEN	Fri, Aug 24, 2018	40.18	40.24	40.01	40.03
5575	NYSE	QGEN	Thu, Aug 23, 2018	40.03	40.22	39.93	40.11
5574	NYSE	QGEN	Wed, Aug 22, 2018	40.23	40.56	39.99	40.52
5573	NYSE	QGEN	Tue, Aug 21, 2018	39.45	39.66	39.14	39.42
5572	NYSE	QGEN	Mon, Aug 20, 2018	38.79	38.99	38.71	38.91
5571	NYSE	QGEN	Fri, Aug 17, 2018	38.44	38.55	38.24	38.43
5570	NYSE	QGEN	Thu, Aug 16, 2018	38.42	38.65	38.15	38.44
5569	NYSE	QGEN	Wed, Aug 15, 2018	38.43	38.47	38.11	38.22
5568	NYSE	QGEN	Tue, Aug 14, 2018	39.22	39.30	38.98	39.07
5567	NYSE	QGEN	Mon, Aug 13, 2018	39.31	39.45	38.79	39.00
5566	NYSE	QGEN	Fri, Aug 10, 2018	39.23	39.78	39.23	39.46
5565	NYSE	QGEN	Thu, Aug 9, 2018	39.77	39.77	39.52	39.53
5564	NYSE	QGEN	Wed, Aug 8, 2018	40.34	40.34	39.61	39.63
5563	NYSE	QGEN	Tue, Aug 7, 2018	40.30	40.39	40.05	40.08
5562	NYSE	QGEN	Mon, Aug 6, 2018	39.66	40.01	39.60	39.77
5561	NYSE	QGEN	Fri, Aug 3, 2018	39.25	39.35	39.09	39.26
5560	NYSE	QGEN	Thu, Aug 2, 2018	38.76	39.15	38.76	39.13
5559	NYSE	QGEN	Wed, Aug 1, 2018	39.44	39.56	38.62	38.78
5558	NYSE	QGEN	Tue, Jul 31, 2018	37.37	38.04	37.11	37.24
5557	NYSE	QGEN	Mon, Jul 30, 2018	37.74	37.74	36.98	37.26
5556	NYSE	QGEN	Fri, Jul 27, 2018	37.91	37.98	37.39	37.58
5555	NYSE	QGEN	Thu, Jul 26, 2018	38.29	38.41	38.11	38.30
5554	NYSE	QGEN	Wed, Jul 25, 2018	37.92	38.45	37.88	38.24
5553	NYSE	QGEN	Tue, Jul 24, 2018	37.97	38.20	37.63	37.81
5552	NYSE	QGEN	Mon, Jul 23, 2018	37.80	38.06	37.62	37.92
5551	NYSE	QGEN	Fri, Jul 20, 2018	38.28	38.30	38.04	38.06
5550	NYSE	QGEN	Thu, Jul 19, 2018	37.72	38.25	37.68	38.08
5549	NYSE	QGEN	Wed, Jul 18, 2018	38.02	38.03	37.72	37.84
5548	NYSE	QGEN	Tue, Jul 17, 2018	37.66	38.15	37.57	38.05
5547	NYSE	QGEN	Mon, Jul 16, 2018	38.23	38.25	37.88	37.94
5546	NYSE	QGEN	Fri, Jul 13, 2018	38.36	38.40	38.21	38.25
5545	NYSE	QGEN	Thu, Jul 12, 2018	38.60	38.72	38.31	38.51
5544	NYSE	QGEN	Wed, Jul 11, 2018	37.96	38.40	37.93	38.09
5543	NYSE	QGEN	Tue, Jul 10, 2018	38.68	38.75	38.36	38.45
5542	NYSE	QGEN	Mon, Jul 9, 2018	38.65	38.70	38.08	38.29
5541	NYSE	QGEN	Fri, Jul 6, 2018	38.04	38.33	37.98	38.07
5540	NYSE	QGEN	Thu, Jul 5, 2018	37.71	37.74	37.18	37.60
5539	NYSE	QGEN	Tue, Jul 3, 2018	37.35	37.39	37.19	37.25
5538	NYSE	QGEN	Mon, Jul 2, 2018	36.80	37.12	36.67	37.10
5537	NYSE	QGEN	Fri, Jun 29, 2018	37.48	37.77	37.19	37.28
5536	NYSE	QGEN	Thu, Jun 28, 2018	36.34	36.94	36.16	36.84
5535	NYSE	QGEN	Wed, Jun 27, 2018	36.89	37.03	36.33	36.37
5534	NYSE	QGEN	Tue, Jun 26, 2018	36.87	37.06	36.76	36.88
5533	NYSE	QGEN	Mon, Jun 25, 2018	37.61	37.63	36.91	37.06
5532	NYSE	QGEN	Fri, Jun 22, 2018	37.78	37.94	37.62	37.79
5531	NYSE	QGEN	Thu, Jun 21, 2018	37.59	37.59	37.23	37.33
5530	NYSE	QGEN	Wed, Jun 20, 2018	37.70	37.72	37.44	37.56
5529	NYSE	QGEN	Tue, Jun 19, 2018	37.45	37.67	37.36	37.65
5528	NYSE	QGEN	Mon, Jun 18, 2018	37.71	37.94	37.65	37.90
5527	NYSE	QGEN	Fri, Jun 15, 2018	38.42	38.47	38.16	38.30
5526	NYSE	QGEN	Thu, Jun 14, 2018	38.69	38.74	38.49	38.55
5525	NYSE	QGEN	Wed, Jun 13, 2018	38.63	38.77	38.45	38.63
5524	NYSE	QGEN	Tue, Jun 12, 2018	38.30	38.64	38.24	38.37
5523	NYSE	QGEN	Mon, Jun 11, 2018	37.68	38.39	37.66	38.30
5522	NYSE	QGEN	Fri, Jun 8, 2018	37.73	37.75	37.51	37.67
5521	NYSE	QGEN	Thu, Jun 7, 2018	37.87	37.90	37.46	37.62
5520	NYSE	QGEN	Wed, Jun 6, 2018	37.62	38.09	37.51	37.91
5519	NYSE	QGEN	Tue, Jun 5, 2018	37.56	37.78	37.36	37.61
5518	NYSE	QGEN	Mon, Jun 4, 2018	37.95	38.03	37.76	37.81
5517	NYSE	QGEN	Fri, Jun 1, 2018	37.69	37.95	37.49	37.78
5516	NYSE	QGEN	Thu, May 31, 2018	37.66	37.78	37.30	37.43
5515	NYSE	QGEN	Wed, May 30, 2018	37.48	38.31	37.46	38.02
5514	NYSE	QGEN	Tue, May 29, 2018	37.06	37.50	36.94	37.42
5513	NYSE	QGEN	Fri, May 25, 2018	37.26	37.56	37.20	37.38
5512	NYSE	QGEN	Thu, May 24, 2018	36.99	37.75	36.92	37.40
5511	NYSE	QGEN	Wed, May 23, 2018	36.57	37.03	36.56	37.01
5510	NYSE	QGEN	Tue, May 22, 2018	36.93	37.04	36.77	36.96
5509	NYSE	QGEN	Mon, May 21, 2018	36.65	37.06	36.65	36.86
5508	NYSE	QGEN	Fri, May 18, 2018	36.36	36.61	36.25	36.56
5507	NYSE	QGEN	Thu, May 17, 2018	36.25	36.33	36.05	36.18
5506	NYSE	QGEN	Wed, May 16, 2018	36.16	36.31	35.97	36.22
5505	NYSE	QGEN	Tue, May 15, 2018	36.29	36.39	35.94	36.06
5504	NYSE	QGEN	Mon, May 14, 2018	36.26	36.74	36.26	36.58
5503	NYSE	QGEN	Fri, May 11, 2018	36.16	36.54	36.09	36.49
5502	NYSE	QGEN	Thu, May 10, 2018	35.92	36.20	35.75	36.01
5501	NYSE	QGEN	Wed, May 9, 2018	35.67	36.12	35.29	35.96
5500	NYSE	QGEN	Tue, May 8, 2018	35.39	35.99	35.28	35.78
5499	NYSE	QGEN	Mon, May 7, 2018	35.22	35.97	35.21	35.67
5498	NYSE	QGEN	Fri, May 4, 2018	34.99	35.55	34.89	35.37
5497	NYSE	QGEN	Thu, May 3, 2018	34.31	35.75	34.08	35.32
5496	NYSE	QGEN	Wed, May 2, 2018	33.89	34.09	33.40	33.40
5495	NYSE	QGEN	Tue, May 1, 2018	33.64	34.02	33.40	33.97
5494	NYSE	QGEN	Mon, Apr 30, 2018	34.10	34.12	33.58	33.72
5493	NYSE	QGEN	Fri, Apr 27, 2018	33.98	34.08	33.68	33.91
5492	NYSE	QGEN	Thu, Apr 26, 2018	33.63	33.92	33.56	33.72
5491	NYSE	QGEN	Wed, Apr 25, 2018	33.25	33.48	32.92	33.37
5490	NYSE	QGEN	Tue, Apr 24, 2018	33.64	33.91	33.24	33.48
5489	NYSE	QGEN	Mon, Apr 23, 2018	33.80	34.01	33.64	33.79
5488	NYSE	QGEN	Fri, Apr 20, 2018	33.70	33.94	33.60	33.82
5487	NYSE	QGEN	Thu, Apr 19, 2018	34.09	34.14	33.62	33.80
5486	NYSE	QGEN	Wed, Apr 18, 2018	33.95	34.23	33.91	34.10
5485	NYSE	QGEN	Tue, Apr 17, 2018	34.02	34.14	33.87	34.03
5484	NYSE	QGEN	Mon, Apr 16, 2018	33.80	33.84	33.54	33.68
5483	NYSE	QGEN	Fri, Apr 13, 2018	33.79	33.94	33.55	33.84
5482	NYSE	QGEN	Thu, Apr 12, 2018	33.25	33.76	33.20	33.59
5481	NYSE	QGEN	Wed, Apr 11, 2018	32.95	33.10	32.74	32.96
5480	NYSE	QGEN	Tue, Apr 10, 2018	32.96	33.21	32.88	33.03
5479	NYSE	QGEN	Mon, Apr 9, 2018	32.45	32.85	32.34	32.38
5478	NYSE	QGEN	Fri, Apr 6, 2018	32.57	32.84	32.06	32.20
5477	NYSE	QGEN	Thu, Apr 5, 2018	32.98	33.18	32.86	33.00
5476	NYSE	QGEN	Wed, Apr 4, 2018	32.08	32.87	32.08	32.78
5475	NYSE	QGEN	Tue, Apr 3, 2018	32.72	32.87	32.12	32.46
5474	NYSE	QGEN	Mon, Apr 2, 2018	33.30	33.44	32.24	32.57
5473	NYSE	QGEN	Thu, Mar 29, 2018	33.26	33.70	33.02	33.31
5472	NYSE	QGEN	Wed, Mar 28, 2018	33.53	33.62	33.09	33.15
5471	NYSE	QGEN	Tue, Mar 27, 2018	33.98	34.02	33.01	33.20
5470	NYSE	QGEN	Mon, Mar 26, 2018	34.00	34.16	33.24	33.89
5469	NYSE	QGEN	Fri, Mar 23, 2018	33.63	33.88	33.27	33.32
5468	NYSE	QGEN	Thu, Mar 22, 2018	34.00	34.20	33.45	33.46
5467	NYSE	QGEN	Wed, Mar 21, 2018	34.80	34.97	34.53	34.64
5466	NYSE	QGEN	Tue, Mar 20, 2018	34.81	34.98	34.65	34.87
5465	NYSE	QGEN	Mon, Mar 19, 2018	35.27	35.27	34.41	34.65
5464	NYSE	QGEN	Fri, Mar 16, 2018	34.70	35.23	34.67	35.05
5463	NYSE	QGEN	Thu, Mar 15, 2018	34.69	34.90	34.53	34.64
5462	NYSE	QGEN	Wed, Mar 14, 2018	34.94	35.08	34.58	34.69
5461	NYSE	QGEN	Tue, Mar 13, 2018	35.61	35.63	34.85	35.05
5460	NYSE	QGEN	Mon, Mar 12, 2018	35.55	35.76	35.34	35.45
5459	NYSE	QGEN	Fri, Mar 9, 2018	35.61	35.68	35.39	35.66
5458	NYSE	QGEN	Thu, Mar 8, 2018	35.31	35.64	35.16	35.49
5457	NYSE	QGEN	Wed, Mar 7, 2018	34.51	35.51	34.40	35.35
5456	NYSE	QGEN	Tue, Mar 6, 2018	34.73	35.03	34.67	34.92
5455	NYSE	QGEN	Mon, Mar 5, 2018	33.87	34.63	33.72	34.49
5454	NYSE	QGEN	Fri, Mar 2, 2018	33.34	33.84	33.24	33.74
5453	NYSE	QGEN	Thu, Mar 1, 2018	34.15	34.20	33.27	33.66
5452	NYSE	QGEN	Wed, Feb 28, 2018	34.97	35.20	34.65	34.74
5451	NYSE	QGEN	Tue, Feb 27, 2018	35.15	35.15	34.79	34.87
5450	NYSE	QGEN	Mon, Feb 26, 2018	35.00	35.25	34.77	35.23
5449	NYSE	QGEN	Fri, Feb 23, 2018	34.71	35.06	34.41	35.02
5448	NYSE	QGEN	Thu, Feb 22, 2018	35.04	35.13	34.52	34.60
5447	NYSE	QGEN	Wed, Feb 21, 2018	34.90	35.54	34.79	34.99
5446	NYSE	QGEN	Tue, Feb 20, 2018	35.09	35.38	34.81	34.92
5445	NYSE	QGEN	Fri, Feb 16, 2018	34.86	35.40	34.78	35.27
5444	NYSE	QGEN	Thu, Feb 15, 2018	34.14	34.91	34.08	34.85
5443	NYSE	QGEN	Wed, Feb 14, 2018	32.87	34.15	32.79	34.05
5442	NYSE	QGEN	Tue, Feb 13, 2018	32.70	33.09	32.56	33.00
5441	NYSE	QGEN	Mon, Feb 12, 2018	33.12	33.13	32.43	32.91
5440	NYSE	QGEN	Fri, Feb 9, 2018	32.64	33.11	31.97	32.79
5439	NYSE	QGEN	Thu, Feb 8, 2018	33.44	33.44	31.97	31.97
5438	NYSE	QGEN	Wed, Feb 7, 2018	33.26	33.77	33.21	33.31
5437	NYSE	QGEN	Tue, Feb 6, 2018	32.97	33.70	32.53	33.38
5436	NYSE	QGEN	Mon, Feb 5, 2018	34.47	34.61	33.02	33.13
5435	NYSE	QGEN	Fri, Feb 2, 2018	34.79	34.87	34.28	34.37
5434	NYSE	QGEN	Thu, Feb 1, 2018	35.44	35.52	34.40	35.05
5433	NYSE	QGEN	Wed, Jan 31, 2018	34.74	34.86	34.30	34.53
5432	NYSE	QGEN	Tue, Jan 30, 2018	34.84	34.93	34.54	34.86
5431	NYSE	QGEN	Mon, Jan 29, 2018	35.62	35.85	35.40	35.47
5430	NYSE	QGEN	Fri, Jan 26, 2018	35.06	35.87	35.04	35.79
5429	NYSE	QGEN	Thu, Jan 25, 2018	34.80	35.05	34.59	35.00
5428	NYSE	QGEN	Wed, Jan 24, 2018	34.52	34.62	34.24	34.43
5427	NYSE	QGEN	Tue, Jan 23, 2018	34.32	34.76	34.28	34.59
5426	NYSE	QGEN	Mon, Jan 22, 2018	33.93	34.18	33.70	34.07
5425	NYSE	QGEN	Fri, Jan 19, 2018	34.05	34.13	33.72	33.89
5424	NYSE	QGEN	Thu, Jan 18, 2018	33.82	33.87	33.55	33.57
5423	NYSE	QGEN	Wed, Jan 17, 2018	33.47	34.07	33.36	33.91
5422	NYSE	QGEN	Tue, Jan 16, 2018	33.88	33.97	33.56	33.62
5421	NYSE	QGEN	Fri, Jan 12, 2018	33.13	33.72	33.10	33.66
5420	NYSE	QGEN	Thu, Jan 11, 2018	32.77	33.23	32.74	33.19
5419	NYSE	QGEN	Wed, Jan 10, 2018	33.05	33.05	32.51	32.94
5418	NYSE	QGEN	Tue, Jan 9, 2018	32.89	33.49	32.69	33.21
5417	NYSE	QGEN	Mon, Jan 8, 2018	33.35	33.40	32.51	32.64
5416	NYSE	QGEN	Fri, Jan 5, 2018	33.52	33.82	33.27	33.46
5415	NYSE	QGEN	Thu, Jan 4, 2018	33.59	33.61	33.14	33.24
5414	NYSE	QGEN	Wed, Jan 3, 2018	32.72	32.96	32.41	32.92
5413	NYSE	QGEN	Tue, Jan 2, 2018	31.88	32.33	31.73	32.33
5412	NYSE	QGEN	Fri, Dec 29, 2017	32.12	32.33	31.89	31.89
5411	NYSE	QGEN	Thu, Dec 28, 2017	32.19	32.22	31.95	32.06
5410	NYSE	QGEN	Wed, Dec 27, 2017	32.39	32.75	32.29	32.35
5409	NYSE	QGEN	Tue, Dec 26, 2017	32.60	32.85	32.02	32.12
5408	NYSE	QGEN	Fri, Dec 22, 2017	32.92	32.98	32.70	32.72
5407	NYSE	QGEN	Thu, Dec 21, 2017	33.16	33.33	32.91	32.98
5406	NYSE	QGEN	Wed, Dec 20, 2017	33.40	33.48	33.01	33.07
5405	NYSE	QGEN	Tue, Dec 19, 2017	33.49	33.77	33.42	33.55
5404	NYSE	QGEN	Mon, Dec 18, 2017	33.76	33.99	33.38	33.40
5403	NYSE	QGEN	Fri, Dec 15, 2017	32.73	33.14	32.73	33.11
5402	NYSE	QGEN	Thu, Dec 14, 2017	33.14	33.27	32.48	32.59
5401	NYSE	QGEN	Wed, Dec 13, 2017	32.88	33.66	32.87	33.04
5400	NYSE	QGEN	Tue, Dec 12, 2017	32.33	32.71	32.29	32.65
5399	NYSE	QGEN	Mon, Dec 11, 2017	32.45	32.47	32.02	32.23
5398	NYSE	QGEN	Fri, Dec 8, 2017	32.14	32.40	32.06	32.38
5397	NYSE	QGEN	Thu, Dec 7, 2017	31.87	32.32	31.73	32.21
5396	NYSE	QGEN	Wed, Dec 6, 2017	31.62	31.91	31.59	31.79
5395	NYSE	QGEN	Tue, Dec 5, 2017	31.90	32.32	31.82	31.98
5394	NYSE	QGEN	Mon, Dec 4, 2017	32.85	33.01	32.21	32.21
5393	NYSE	QGEN	Fri, Dec 1, 2017	32.45	32.84	32.35	32.65
5392	NYSE	QGEN	Thu, Nov 30, 2017	32.72	33.08	32.49	32.89
5391	NYSE	QGEN	Wed, Nov 29, 2017	33.24	33.30	32.64	32.82
5390	NYSE	QGEN	Tue, Nov 28, 2017	32.89	33.24	32.76	33.16
5389	NYSE	QGEN	Mon, Nov 27, 2017	33.34	33.37	32.67	32.80
5388	NYSE	QGEN	Fri, Nov 24, 2017	33.25	33.41	33.09	33.20
5387	NYSE	QGEN	Wed, Nov 22, 2017	33.29	33.35	32.82	32.86
5386	NYSE	QGEN	Tue, Nov 21, 2017	32.99	33.66	32.89	33.11
5385	NYSE	QGEN	Mon, Nov 20, 2017	31.82	32.37	31.79	32.28
5384	NYSE	QGEN	Fri, Nov 17, 2017	31.72	32.04	31.61	31.98
5383	NYSE	QGEN	Thu, Nov 16, 2017	31.58	31.99	31.55	31.99
5382	NYSE	QGEN	Wed, Nov 15, 2017	31.71	31.73	31.38	31.63
5381	NYSE	QGEN	Tue, Nov 14, 2017	31.86	31.93	31.68	31.80
5380	NYSE	QGEN	Mon, Nov 13, 2017	32.04	32.04	31.67	31.72
5379	NYSE	QGEN	Fri, Nov 10, 2017	32.59	32.61	32.22	32.52
5378	NYSE	QGEN	Thu, Nov 9, 2017	32.95	33.02	32.24	32.59
5377	NYSE	QGEN	Wed, Nov 8, 2017	32.55	32.73	32.08	32.72
5376	NYSE	QGEN	Tue, Nov 7, 2017	33.39	33.97	31.13	31.63
5375	NYSE	QGEN	Mon, Nov 6, 2017	34.72	34.97	34.29	34.48
5374	NYSE	QGEN	Fri, Nov 3, 2017	35.04	35.31	34.57	34.74
5373	NYSE	QGEN	Thu, Nov 2, 2017	35.26	35.36	34.75	34.78
5372	NYSE	QGEN	Wed, Nov 1, 2017	35.11	35.38	35.11	35.32
5371	NYSE	QGEN	Tue, Oct 31, 2017	34.97	35.13	34.80	34.91
5370	NYSE	QGEN	Mon, Oct 30, 2017	35.03	35.35	34.57	34.82
5369	NYSE	QGEN	Fri, Oct 27, 2017	34.73	35.13	34.65	35.10
5368	NYSE	QGEN	Thu, Oct 26, 2017	34.33	34.82	34.13	34.75
5367	NYSE	QGEN	Wed, Oct 25, 2017	34.32	34.63	34.27	34.58
5366	NYSE	QGEN	Tue, Oct 24, 2017	34.99	35.05	34.53	34.56
5365	NYSE	QGEN	Mon, Oct 23, 2017	34.95	35.42	34.65	35.20
5364	NYSE	QGEN	Fri, Oct 20, 2017	35.33	35.46	34.88	35.19
5363	NYSE	QGEN	Thu, Oct 19, 2017	35.26	35.41	35.16	35.36
5362	NYSE	QGEN	Wed, Oct 18, 2017	35.57	35.63	35.31	35.46
5361	NYSE	QGEN	Tue, Oct 17, 2017	35.58	35.58	35.19	35.32
5360	NYSE	QGEN	Mon, Oct 16, 2017	35.65	36.08	35.47	35.59
5359	NYSE	QGEN	Fri, Oct 13, 2017	35.44	36.14	35.21	35.72
5358	NYSE	QGEN	Thu, Oct 12, 2017	36.33	36.58	34.34	35.23
5357	NYSE	QGEN	Wed, Oct 11, 2017	35.54	37.46	35.52	36.46
5356	NYSE	QGEN	Tue, Oct 10, 2017	36.37	36.38	35.16	35.71
5355	NYSE	QGEN	Mon, Oct 9, 2017	34.88	36.57	34.72	36.12
5354	NYSE	QGEN	Fri, Oct 6, 2017	34.00	35.69	34.00	35.20
5353	NYSE	QGEN	Thu, Oct 5, 2017	33.45	34.00	33.44	33.99
5352	NYSE	QGEN	Wed, Oct 4, 2017	33.19	33.71	33.19	33.55
5351	NYSE	QGEN	Tue, Oct 3, 2017	32.89	33.06	32.53	33.02
5350	NYSE	QGEN	Mon, Oct 2, 2017	32.74	33.09	32.74	32.95
5349	NYSE	QGEN	Fri, Sep 29, 2017	32.49	32.51	32.20	32.47
5348	NYSE	QGEN	Thu, Sep 28, 2017	32.94	32.94	32.37	32.41
5347	NYSE	QGEN	Wed, Sep 27, 2017	32.92	32.98	32.78	32.86
5346	NYSE	QGEN	Tue, Sep 26, 2017	33.37	33.55	33.10	33.15
5345	NYSE	QGEN	Mon, Sep 25, 2017	33.58	33.89	33.39	33.85
5344	NYSE	QGEN	Fri, Sep 22, 2017	33.30	33.30	32.98	33.19
5343	NYSE	QGEN	Thu, Sep 21, 2017	32.86	33.12	32.75	32.86
5342	NYSE	QGEN	Wed, Sep 20, 2017	33.02	33.07	32.75	32.95
5341	NYSE	QGEN	Tue, Sep 19, 2017	33.27	33.36	33.10	33.23
5340	NYSE	QGEN	Mon, Sep 18, 2017	33.05	33.14	32.95	33.10
5339	NYSE	QGEN	Fri, Sep 15, 2017	32.99	33.09	32.86	33.00
5338	NYSE	QGEN	Thu, Sep 14, 2017	33.16	33.33	32.98	33.27
5337	NYSE	QGEN	Wed, Sep 13, 2017	33.26	33.40	33.00	33.04
5336	NYSE	QGEN	Tue, Sep 12, 2017	33.33	33.34	33.19	33.28
5335	NYSE	QGEN	Mon, Sep 11, 2017	33.14	33.23	33.10	33.20
5334	NYSE	QGEN	Fri, Sep 8, 2017	33.25	33.25	32.96	32.99
5333	NYSE	QGEN	Thu, Sep 7, 2017	33.10	33.26	33.01	33.16
5332	NYSE	QGEN	Wed, Sep 6, 2017	33.10	33.16	32.65	32.69
5331	NYSE	QGEN	Tue, Sep 5, 2017	33.12	33.19	32.76	32.92
5330	NYSE	QGEN	Fri, Sep 1, 2017	33.16	33.53	33.16	33.32
5329	NYSE	QGEN	Thu, Aug 31, 2017	32.90	33.27	32.81	33.16
5328	NYSE	QGEN	Wed, Aug 30, 2017	32.62	32.76	32.52	32.58
5327	NYSE	QGEN	Tue, Aug 29, 2017	32.47	32.75	32.42	32.61
5326	NYSE	QGEN	Mon, Aug 28, 2017	32.70	32.72	32.52	32.64
5325	NYSE	QGEN	Fri, Aug 25, 2017	32.64	32.68	32.49	32.52
5324	NYSE	QGEN	Thu, Aug 24, 2017	32.47	32.59	32.39	32.55
5323	NYSE	QGEN	Wed, Aug 23, 2017	32.86	32.96	32.47	32.56
5322	NYSE	QGEN	Tue, Aug 22, 2017	32.68	32.87	32.53	32.68
5321	NYSE	QGEN	Mon, Aug 21, 2017	32.53	32.58	32.30	32.49
5320	NYSE	QGEN	Fri, Aug 18, 2017	32.35	32.41	32.16	32.22
5319	NYSE	QGEN	Thu, Aug 17, 2017	32.77	32.91	32.40	32.41
5318	NYSE	QGEN	Wed, Aug 16, 2017	32.68	32.68	32.38	32.44
5317	NYSE	QGEN	Tue, Aug 15, 2017	32.67	32.67	32.30	32.33
5316	NYSE	QGEN	Mon, Aug 14, 2017	32.80	32.90	32.60	32.61
5315	NYSE	QGEN	Fri, Aug 11, 2017	32.38	32.67	32.24	32.46
5314	NYSE	QGEN	Thu, Aug 10, 2017	32.53	32.59	31.98	31.98
5313	NYSE	QGEN	Wed, Aug 9, 2017	32.45	32.64	32.32	32.64
5312	NYSE	QGEN	Tue, Aug 8, 2017	32.78	32.91	32.38	32.42
5311	NYSE	QGEN	Mon, Aug 7, 2017	33.09	33.18	33.01	33.08
5310	NYSE	QGEN	Fri, Aug 4, 2017	33.11	33.25	32.95	33.10
5309	NYSE	QGEN	Thu, Aug 3, 2017	33.66	33.71	33.32	33.37
5308	NYSE	QGEN	Wed, Aug 2, 2017	34.16	34.22	33.64	33.93
5307	NYSE	QGEN	Tue, Aug 1, 2017	33.92	34.04	33.82	33.96
5306	NYSE	QGEN	Mon, Jul 31, 2017	34.20	34.27	33.82	33.86
5305	NYSE	QGEN	Fri, Jul 28, 2017	34.57	34.57	33.82	34.19
5304	NYSE	QGEN	Thu, Jul 27, 2017	35.59	35.84	34.84	35.33
5303	NYSE	QGEN	Wed, Jul 26, 2017	35.31	35.37	35.19	35.37
5302	NYSE	QGEN	Tue, Jul 25, 2017	35.74	35.74	35.23	35.25
5301	NYSE	QGEN	Mon, Jul 24, 2017	35.03	35.77	35.02	35.70
5300	NYSE	QGEN	Fri, Jul 21, 2017	35.57	35.76	35.52	35.64
5299	NYSE	QGEN	Thu, Jul 20, 2017	35.71	35.82	35.52	35.62
5298	NYSE	QGEN	Wed, Jul 19, 2017	35.23	35.33	35.14	35.28
5297	NYSE	QGEN	Tue, Jul 18, 2017	35.12	35.35	35.04	35.11
5296	NYSE	QGEN	Mon, Jul 17, 2017	35.18	35.41	35.14	35.31
5295	NYSE	QGEN	Fri, Jul 14, 2017	34.95	35.19	34.88	35.12
5294	NYSE	QGEN	Thu, Jul 13, 2017	34.75	34.95	34.52	34.79
5293	NYSE	QGEN	Wed, Jul 12, 2017	34.56	34.89	34.51	34.68
5292	NYSE	QGEN	Tue, Jul 11, 2017	34.22	34.37	34.10	34.28
5291	NYSE	QGEN	Mon, Jul 10, 2017	34.24	34.34	34.12	34.19
5290	NYSE	QGEN	Fri, Jul 7, 2017	34.07	34.39	34.01	34.30
5289	NYSE	QGEN	Thu, Jul 6, 2017	34.10	34.21	33.84	33.92
5288	NYSE	QGEN	Wed, Jul 5, 2017	34.09	34.64	33.99	34.56
5287	NYSE	QGEN	Mon, Jul 3, 2017	34.09	34.48	34.01	34.25
5286	NYSE	QGEN	Fri, Jun 30, 2017	34.52	34.65	34.26	34.57
5285	NYSE	QGEN	Thu, Jun 29, 2017	35.08	35.08	34.35	34.68
5284	NYSE	QGEN	Wed, Jun 28, 2017	34.86	35.39	34.72	35.36
5283	NYSE	QGEN	Tue, Jun 27, 2017	35.61	35.65	35.06	35.07
5282	NYSE	QGEN	Mon, Jun 26, 2017	35.84	35.96	35.61	35.64
5281	NYSE	QGEN	Fri, Jun 23, 2017	35.75	35.90	35.61	35.79
5280	NYSE	QGEN	Thu, Jun 22, 2017	35.92	36.35	35.84	36.01
5279	NYSE	QGEN	Wed, Jun 21, 2017	35.58	35.93	35.41	35.91
5278	NYSE	QGEN	Tue, Jun 20, 2017	35.68	36.09	35.67	35.82
5277	NYSE	QGEN	Mon, Jun 19, 2017	35.26	35.73	35.26	35.68
5276	NYSE	QGEN	Fri, Jun 16, 2017	34.68	35.02	34.63	34.95
5275	NYSE	QGEN	Thu, Jun 15, 2017	34.70	35.04	34.61	35.00
5274	NYSE	QGEN	Wed, Jun 14, 2017	35.10	35.71	35.10	35.41
5273	NYSE	QGEN	Tue, Jun 13, 2017	34.91	35.35	34.91	35.29
5272	NYSE	QGEN	Mon, Jun 12, 2017	34.67	34.89	34.45	34.80
5271	NYSE	QGEN	Fri, Jun 9, 2017	35.43	35.63	34.96	35.09
5270	NYSE	QGEN	Thu, Jun 8, 2017	35.41	35.60	35.36	35.55
5269	NYSE	QGEN	Wed, Jun 7, 2017	36.07	36.09	35.57	35.61
5268	NYSE	QGEN	Tue, Jun 6, 2017	35.45	36.05	35.40	35.91
5267	NYSE	QGEN	Mon, Jun 5, 2017	35.32	35.54	35.05	35.23
5266	NYSE	QGEN	Fri, Jun 2, 2017	35.28	35.44	35.00	35.33
5265	NYSE	QGEN	Thu, Jun 1, 2017	34.85	34.99	34.73	34.93
5264	NYSE	QGEN	Wed, May 31, 2017	34.32	34.86	34.30	34.60
5263	NYSE	QGEN	Tue, May 30, 2017	33.88	34.08	33.82	34.00
5262	NYSE	QGEN	Fri, May 26, 2017	33.82	33.99	33.74	33.92
5261	NYSE	QGEN	Thu, May 25, 2017	33.78	33.91	33.71	33.86
5260	NYSE	QGEN	Wed, May 24, 2017	33.51	33.71	33.41	33.65
5259	NYSE	QGEN	Tue, May 23, 2017	33.90	33.96	33.73	33.76
5258	NYSE	QGEN	Mon, May 22, 2017	33.72	33.84	33.60	33.62
5257	NYSE	QGEN	Fri, May 19, 2017	33.61	33.81	33.53	33.57
5256	NYSE	QGEN	Thu, May 18, 2017	33.09	33.34	32.94	33.11
5255	NYSE	QGEN	Wed, May 17, 2017	33.49	33.60	33.11	33.13
5254	NYSE	QGEN	Tue, May 16, 2017	33.63	33.70	33.45	33.53
5253	NYSE	QGEN	Mon, May 15, 2017	33.18	33.53	33.18	33.45
5252	NYSE	QGEN	Fri, May 12, 2017	33.09	33.32	33.04	33.22
5251	NYSE	QGEN	Thu, May 11, 2017	33.15	33.25	32.92	33.00
5250	NYSE	QGEN	Wed, May 10, 2017	32.84	33.13	32.64	33.05
5249	NYSE	QGEN	Tue, May 9, 2017	32.85	32.85	32.57	32.66
5248	NYSE	QGEN	Mon, May 8, 2017	32.72	33.02	32.41	32.55
5247	NYSE	QGEN	Fri, May 5, 2017	32.94	33.09	32.84	33.03
5246	NYSE	QGEN	Thu, May 4, 2017	32.43	33.26	32.38	33.15
5245	NYSE	QGEN	Wed, May 3, 2017	32.19	32.26	31.79	31.93
5244	NYSE	QGEN	Tue, May 2, 2017	31.53	31.68	31.24	31.40
5243	NYSE	QGEN	Mon, May 1, 2017	31.27	31.49	31.02	31.29
5242	NYSE	QGEN	Fri, Apr 28, 2017	30.91	31.04	30.80	31.02
5241	NYSE	QGEN	Thu, Apr 27, 2017	30.88	31.06	30.82	30.91
5240	NYSE	QGEN	Wed, Apr 26, 2017	30.74	31.25	30.66	30.84
5239	NYSE	QGEN	Tue, Apr 25, 2017	30.53	30.74	30.42	30.54
5238	NYSE	QGEN	Mon, Apr 24, 2017	30.52	30.58	30.15	30.19
5237	NYSE	QGEN	Fri, Apr 21, 2017	29.57	29.70	29.54	29.58
5236	NYSE	QGEN	Thu, Apr 20, 2017	29.58	29.64	29.37	29.56
5235	NYSE	QGEN	Wed, Apr 19, 2017	29.15	29.45	29.15	29.42
5234	NYSE	QGEN	Tue, Apr 18, 2017	29.11	29.13	28.69	29.00
5233	NYSE	QGEN	Mon, Apr 17, 2017	29.05	29.15	28.90	28.97
5232	NYSE	QGEN	Thu, Apr 13, 2017	29.00	29.09	28.92	28.96
5231	NYSE	QGEN	Wed, Apr 12, 2017	28.92	28.93	28.63	28.84
5230	NYSE	QGEN	Tue, Apr 11, 2017	28.87	28.92	28.60	28.69
5229	NYSE	QGEN	Mon, Apr 10, 2017	28.96	29.09	28.85	28.85
5228	NYSE	QGEN	Fri, Apr 7, 2017	28.77	29.12	28.72	29.03
5227	NYSE	QGEN	Thu, Apr 6, 2017	28.92	29.03	28.80	29.02
5226	NYSE	QGEN	Wed, Apr 5, 2017	29.21	29.30	28.82	28.84
5225	NYSE	QGEN	Tue, Apr 4, 2017	29.65	29.76	29.37	29.43
5224	NYSE	QGEN	Mon, Apr 3, 2017	29.71	29.97	29.69	29.75
5223	NYSE	QGEN	Fri, Mar 31, 2017	29.90	30.03	29.84	29.87
5222	NYSE	QGEN	Thu, Mar 30, 2017	29.67	30.08	29.66	29.96
5221	NYSE	QGEN	Wed, Mar 29, 2017	29.63	29.68	29.35	29.65
5220	NYSE	QGEN	Tue, Mar 28, 2017	30.02	30.07	29.63	29.72
5219	NYSE	QGEN	Mon, Mar 27, 2017	29.66	29.99	29.58	29.90
5218	NYSE	QGEN	Fri, Mar 24, 2017	29.78	29.93	29.68	29.82
5217	NYSE	QGEN	Thu, Mar 23, 2017	29.53	29.89	29.39	29.63
5216	NYSE	QGEN	Wed, Mar 22, 2017	29.56	29.68	29.47	29.57
5215	NYSE	QGEN	Tue, Mar 21, 2017	30.18	30.23	29.52	29.56
5214	NYSE	QGEN	Mon, Mar 20, 2017	30.28	30.38	29.99	30.09
5213	NYSE	QGEN	Fri, Mar 17, 2017	30.01	30.52	30.01	30.29
5212	NYSE	QGEN	Thu, Mar 16, 2017	30.82	30.82	30.17	30.24
5211	NYSE	QGEN	Wed, Mar 15, 2017	30.84	31.19	30.78	31.15
5210	NYSE	QGEN	Tue, Mar 14, 2017	30.80	31.19	30.77	31.00
5209	NYSE	QGEN	Mon, Mar 13, 2017	30.61	30.92	30.61	30.89
5208	NYSE	QGEN	Fri, Mar 10, 2017	30.77	30.97	30.68	30.94
5207	NYSE	QGEN	Thu, Mar 9, 2017	30.40	30.67	30.40	30.51
5206	NYSE	QGEN	Wed, Mar 8, 2017	30.46	30.71	30.33	30.57
5205	NYSE	QGEN	Tue, Mar 7, 2017	30.20	31.08	30.20	30.65
5204	NYSE	QGEN	Mon, Mar 6, 2017	30.62	30.62	30.09	30.34
5203	NYSE	QGEN	Fri, Mar 3, 2017	29.62	30.16	29.62	30.14
5202	NYSE	QGEN	Thu, Mar 2, 2017	29.52	29.60	29.39	29.52
5201	NYSE	QGEN	Wed, Mar 1, 2017	29.44	29.66	29.36	29.63
5200	NYSE	QGEN	Tue, Feb 28, 2017	29.44	29.62	29.16	29.34
5199	NYSE	QGEN	Mon, Feb 27, 2017	28.95	29.67	28.90	29.63
5198	NYSE	QGEN	Fri, Feb 24, 2017	28.93	29.02	28.79	29.01
5197	NYSE	QGEN	Thu, Feb 23, 2017	29.34	29.35	29.07	29.20
5196	NYSE	QGEN	Wed, Feb 22, 2017	29.38	29.53	29.34	29.36
5195	NYSE	QGEN	Tue, Feb 21, 2017	29.69	29.79	29.63	29.63
5194	NYSE	QGEN	Fri, Feb 17, 2017	29.46	30.33	29.42	29.78
5193	NYSE	QGEN	Thu, Feb 16, 2017	29.66	29.82	29.52	29.59
5192	NYSE	QGEN	Wed, Feb 15, 2017	29.58	29.94	29.54	29.87
5191	NYSE	QGEN	Tue, Feb 14, 2017	29.80	30.04	29.71	29.93
5190	NYSE	QGEN	Mon, Feb 13, 2017	30.06	30.12	29.97	30.02
5189	NYSE	QGEN	Fri, Feb 10, 2017	30.01	30.11	29.84	30.02
5188	NYSE	QGEN	Thu, Feb 9, 2017	29.91	30.00	29.80	29.86
5187	NYSE	QGEN	Wed, Feb 8, 2017	29.61	29.97	29.54	29.88
5186	NYSE	QGEN	Tue, Feb 7, 2017	29.79	30.09	29.69	29.97
5185	NYSE	QGEN	Mon, Feb 6, 2017	29.85	30.03	29.59	30.00
5184	NYSE	QGEN	Fri, Feb 3, 2017	30.12	30.27	29.98	30.23
5183	NYSE	QGEN	Thu, Feb 2, 2017	30.53	30.71	30.06	30.20
5182	NYSE	QGEN	Wed, Feb 1, 2017	30.09	30.11	29.64	29.86
5181	NYSE	QGEN	Tue, Jan 31, 2017	29.36	29.99	29.32	29.88
5180	NYSE	QGEN	Mon, Jan 30, 2017	29.42	29.47	29.11	29.37
5179	NYSE	QGEN	Fri, Jan 27, 2017	29.38	29.45	29.22	29.39
5178	NYSE	QGEN	Thu, Jan 26, 2017	28.77	29.25	28.77	29.03
5177	NYSE	QGEN	Wed, Jan 25, 2017	28.51	28.71	28.36	28.67
5176	NYSE	QGEN	Tue, Jan 24, 2017	30.12	30.16	29.33	29.37
5175	NYSE	QGEN	Mon, Jan 23, 2017	29.77	29.86	29.67	29.76
5174	NYSE	QGEN	Fri, Jan 20, 2017	29.84	29.91	29.45	29.59
5173	NYSE	QGEN	Thu, Jan 19, 2017	30.18	30.22	29.58	29.64
5172	NYSE	QGEN	Wed, Jan 18, 2017	30.10	30.18	29.76	29.88
5171	NYSE	QGEN	Tue, Jan 17, 2017	30.30	30.30	29.59	29.64
5170	NYSE	QGEN	Fri, Jan 13, 2017	30.67	30.69	30.32	30.35
5169	NYSE	QGEN	Thu, Jan 12, 2017	30.37	30.43	30.19	30.33
5168	NYSE	QGEN	Wed, Jan 11, 2017	30.78	31.03	29.94	30.44
5167	NYSE	QGEN	Tue, Jan 10, 2017	30.81	30.88	30.57	30.65
5166	NYSE	QGEN	Mon, Jan 9, 2017	30.54	30.82	30.52	30.75
5165	NYSE	QGEN	Fri, Jan 6, 2017	30.49	30.82	30.48	30.69
5164	NYSE	QGEN	Thu, Jan 5, 2017	30.89	31.01	30.61	30.67
5163	NYSE	QGEN	Wed, Jan 4, 2017	30.10	30.76	30.10	30.70
5162	NYSE	QGEN	Tue, Jan 3, 2017	30.23	30.31	30.04	30.21
5161	NYSE	QGEN	Fri, Dec 30, 2016	30.10	30.33	29.80	30.00
5160	NYSE	QGEN	Thu, Dec 29, 2016	30.02	30.17	29.95	30.01
5159	NYSE	QGEN	Wed, Dec 28, 2016	30.03	30.07	29.69	29.70
5158	NYSE	QGEN	Tue, Dec 27, 2016	30.08	30.18	29.85	29.86
5157	NYSE	QGEN	Fri, Dec 23, 2016	29.62	29.80	29.58	29.78
5156	NYSE	QGEN	Thu, Dec 22, 2016	29.66	29.66	29.44	29.48
5155	NYSE	QGEN	Wed, Dec 21, 2016	29.82	29.82	29.37	29.47
5154	NYSE	QGEN	Tue, Dec 20, 2016	29.47	29.55	29.37	29.47
5153	NYSE	QGEN	Mon, Dec 19, 2016	29.82	30.04	29.52	29.57
5152	NYSE	QGEN	Fri, Dec 16, 2016	30.08	30.16	29.67	29.67
5151	NYSE	QGEN	Thu, Dec 15, 2016	29.84	29.98	29.67	29.71
5150	NYSE	QGEN	Wed, Dec 14, 2016	30.34	30.47	30.08	30.17
5149	NYSE	QGEN	Tue, Dec 13, 2016	30.44	30.88	30.43	30.64
5148	NYSE	QGEN	Mon, Dec 12, 2016	30.23	30.51	30.17	30.37
5147	NYSE	QGEN	Fri, Dec 9, 2016	30.33	30.80	30.30	30.42
5146	NYSE	QGEN	Thu, Dec 8, 2016	29.46	30.16	29.36	30.13
5145	NYSE	QGEN	Wed, Dec 7, 2016	29.82	29.94	29.49	29.84
5144	NYSE	QGEN	Tue, Dec 6, 2016	29.30	29.97	29.17	29.93
5143	NYSE	QGEN	Mon, Dec 5, 2016	29.55	29.71	29.45	29.57
5142	NYSE	QGEN	Fri, Dec 2, 2016	29.15	29.55	29.01	29.22
5141	NYSE	QGEN	Thu, Dec 1, 2016	29.16	29.31	28.68	28.79
5140	NYSE	QGEN	Wed, Nov 30, 2016	29.70	29.76	29.22	29.25
5139	NYSE	QGEN	Tue, Nov 29, 2016	29.19	29.51	29.12	29.46
5138	NYSE	QGEN	Mon, Nov 28, 2016	29.44	29.46	28.95	29.01
5137	NYSE	QGEN	Fri, Nov 25, 2016	29.66	29.66	29.42	29.51
5136	NYSE	QGEN	Wed, Nov 23, 2016	29.06	29.54	28.88	29.53
5135	NYSE	QGEN	Tue, Nov 22, 2016	29.59	29.73	29.34	29.51
5134	NYSE	QGEN	Mon, Nov 21, 2016	29.66	29.90	29.60	29.86
5133	NYSE	QGEN	Fri, Nov 18, 2016	29.97	30.01	29.68	29.82
5132	NYSE	QGEN	Thu, Nov 17, 2016	29.61	30.06	29.55	30.03
5131	NYSE	QGEN	Wed, Nov 16, 2016	29.78	29.94	29.32	29.38
5130	NYSE	QGEN	Tue, Nov 15, 2016	29.34	29.83	29.02	29.72
5129	NYSE	QGEN	Mon, Nov 14, 2016	29.33	29.57	29.21	29.47
5128	NYSE	QGEN	Fri, Nov 11, 2016	29.69	29.92	29.34	29.45
5127	NYSE	QGEN	Thu, Nov 10, 2016	29.66	30.51	29.62	30.10
5126	NYSE	QGEN	Wed, Nov 9, 2016	29.21	30.51	29.17	30.34
5125	NYSE	QGEN	Tue, Nov 8, 2016	28.94	29.48	28.87	29.25
5124	NYSE	QGEN	Mon, Nov 7, 2016	28.43	29.47	28.42	29.43
5123	NYSE	QGEN	Fri, Nov 4, 2016	28.72	28.77	28.42	28.48
5122	NYSE	QGEN	Thu, Nov 3, 2016	28.79	28.84	28.05	28.12
5121	NYSE	QGEN	Wed, Nov 2, 2016	26.15	26.19	25.63	25.63
5120	NYSE	QGEN	Tue, Nov 1, 2016	26.10	26.30	25.85	26.13
5119	NYSE	QGEN	Mon, Oct 31, 2016	26.34	26.35	25.99	26.10
5118	NYSE	QGEN	Fri, Oct 28, 2016	26.76	26.82	26.23	26.46
5117	NYSE	QGEN	Thu, Oct 27, 2016	27.14	27.14	26.56	26.59
5116	NYSE	QGEN	Wed, Oct 26, 2016	26.95	26.95	26.37	26.44
5115	NYSE	QGEN	Tue, Oct 25, 2016	27.50	27.52	26.60	26.61
5114	NYSE	QGEN	Mon, Oct 24, 2016	27.51	27.82	27.48	27.72
5113	NYSE	QGEN	Fri, Oct 21, 2016	27.73	27.73	27.58	27.62
5112	NYSE	QGEN	Thu, Oct 20, 2016	27.59	28.03	27.51	27.89
5111	NYSE	QGEN	Wed, Oct 19, 2016	27.95	27.95	27.77	27.79
5110	NYSE	QGEN	Tue, Oct 18, 2016	28.11	28.24	27.93	28.04
5109	NYSE	QGEN	Mon, Oct 17, 2016	27.82	27.92	27.59	27.84
5108	NYSE	QGEN	Fri, Oct 14, 2016	27.91	27.94	27.67	27.78
5107	NYSE	QGEN	Thu, Oct 13, 2016	27.70	27.81	27.36	27.64
5106	NYSE	QGEN	Wed, Oct 12, 2016	28.16	28.22	27.65	27.66
5105	NYSE	QGEN	Tue, Oct 11, 2016	28.85	29.31	28.26	28.31
5104	NYSE	QGEN	Mon, Oct 10, 2016	29.13	29.70	29.10	29.52
5103	NYSE	QGEN	Fri, Oct 7, 2016	29.24	29.37	29.09	29.31
5102	NYSE	QGEN	Thu, Oct 6, 2016	29.33	29.40	29.21	29.33
5101	NYSE	QGEN	Wed, Oct 5, 2016	29.21	29.58	29.18	29.49
5100	NYSE	QGEN	Tue, Oct 4, 2016	29.14	29.39	29.12	29.18
5099	NYSE	QGEN	Mon, Oct 3, 2016	29.19	29.38	29.08	29.19
5098	NYSE	QGEN	Fri, Sep 30, 2016	28.58	29.54	28.57	29.38
5097	NYSE	QGEN	Thu, Sep 29, 2016	29.08	29.25	28.54	28.57
5096	NYSE	QGEN	Wed, Sep 28, 2016	29.03	29.24	28.73	29.23
5095	NYSE	QGEN	Tue, Sep 27, 2016	28.06	29.07	27.97	29.03
5094	NYSE	QGEN	Mon, Sep 26, 2016	28.05	28.49	28.01	28.39
5093	NYSE	QGEN	Fri, Sep 23, 2016	28.35	28.65	28.32	28.54
5092	NYSE	QGEN	Thu, Sep 22, 2016	28.51	28.80	28.42	28.77
5091	NYSE	QGEN	Wed, Sep 21, 2016	28.17	28.36	27.91	28.32
5090	NYSE	QGEN	Tue, Sep 20, 2016	28.42	28.48	28.04	28.04
5089	NYSE	QGEN	Mon, Sep 19, 2016	28.21	28.33	28.01	28.01
5088	NYSE	QGEN	Fri, Sep 16, 2016	27.94	28.53	27.85	28.48
5087	NYSE	QGEN	Thu, Sep 15, 2016	27.54	28.11	27.42	28.08
5086	NYSE	QGEN	Wed, Sep 14, 2016	27.80	28.00	27.71	27.82
5085	NYSE	QGEN	Tue, Sep 13, 2016	27.85	27.87	27.48	27.61
5084	NYSE	QGEN	Mon, Sep 12, 2016	27.19	27.80	27.09	27.80
5083	NYSE	QGEN	Fri, Sep 9, 2016	28.24	28.34	27.92	27.92
5082	NYSE	QGEN	Thu, Sep 8, 2016	28.73	28.82	28.64	28.75
5081	NYSE	QGEN	Wed, Sep 7, 2016	28.99	28.99	28.77	28.84
5080	NYSE	QGEN	Tue, Sep 6, 2016	28.98	29.08	28.80	28.86
5079	NYSE	QGEN	Fri, Sep 2, 2016	28.68	28.73	28.47	28.51
5078	NYSE	QGEN	Thu, Sep 1, 2016	28.27	28.36	28.18	28.33
5077	NYSE	QGEN	Wed, Aug 31, 2016	28.34	28.43	28.23	28.38
5076	NYSE	QGEN	Tue, Aug 30, 2016	28.62	28.71	28.51	28.62
5075	NYSE	QGEN	Mon, Aug 29, 2016	28.36	28.86	28.31	28.77
5074	NYSE	QGEN	Fri, Aug 26, 2016	28.53	28.72	28.25	28.56
5073	NYSE	QGEN	Thu, Aug 25, 2016	28.60	28.87	28.33	28.42
5072	NYSE	QGEN	Wed, Aug 24, 2016	29.29	29.44	28.72	28.79
5071	NYSE	QGEN	Tue, Aug 23, 2016	29.47	29.60	29.41	29.48
5070	NYSE	QGEN	Mon, Aug 22, 2016	29.25	29.51	29.14	29.44
5069	NYSE	QGEN	Fri, Aug 19, 2016	29.31	29.56	29.25	29.47
5068	NYSE	QGEN	Thu, Aug 18, 2016	29.32	29.57	29.24	29.57
5067	NYSE	QGEN	Wed, Aug 17, 2016	29.25	29.30	29.09	29.22
5066	NYSE	QGEN	Tue, Aug 16, 2016	29.48	29.66	29.42	29.52
5065	NYSE	QGEN	Mon, Aug 15, 2016	29.32	29.56	29.28	29.49
5064	NYSE	QGEN	Fri, Aug 12, 2016	28.98	29.17	28.81	29.14
5063	NYSE	QGEN	Thu, Aug 11, 2016	28.75	28.83	28.58	28.64
5062	NYSE	QGEN	Wed, Aug 10, 2016	28.93	28.95	28.47	28.51
5061	NYSE	QGEN	Tue, Aug 9, 2016	28.67	28.92	28.61	28.75
5060	NYSE	QGEN	Mon, Aug 8, 2016	28.72	28.77	28.39	28.43
5059	NYSE	QGEN	Fri, Aug 5, 2016	28.65	28.92	28.65	28.85
5058	NYSE	QGEN	Thu, Aug 4, 2016	28.49	28.59	28.36	28.49
5057	NYSE	QGEN	Wed, Aug 3, 2016	28.38	28.55	28.34	28.47
5056	NYSE	QGEN	Tue, Aug 2, 2016	28.83	28.92	28.36	28.63
5055	NYSE	QGEN	Mon, Aug 1, 2016	28.48	28.87	28.38	28.69
5054	NYSE	QGEN	Fri, Jul 29, 2016	27.17	29.05	27.14	28.69
5053	NYSE	QGEN	Thu, Jul 28, 2016	24.88	25.25	24.76	25.08
5052	NYSE	QGEN	Wed, Jul 27, 2016	24.79	24.85	24.53	24.72
5051	NYSE	QGEN	Tue, Jul 26, 2016	24.66	24.89	24.57	24.76
5050	NYSE	QGEN	Mon, Jul 25, 2016	24.64	24.68	24.43	24.52
5049	NYSE	QGEN	Fri, Jul 22, 2016	24.49	24.85	24.43	24.70
5048	NYSE	QGEN	Thu, Jul 21, 2016	24.52	24.60	24.30	24.40
5047	NYSE	QGEN	Wed, Jul 20, 2016	24.15	24.52	24.10	24.41
5046	NYSE	QGEN	Tue, Jul 19, 2016	23.96	24.11	23.80	23.92
5045	NYSE	QGEN	Mon, Jul 18, 2016	23.76	24.10	23.64	24.07
5044	NYSE	QGEN	Fri, Jul 15, 2016	23.65	23.70	23.51	23.56
5043	NYSE	QGEN	Thu, Jul 14, 2016	23.76	23.76	23.60	23.64
5042	NYSE	QGEN	Wed, Jul 13, 2016	23.83	23.87	23.62	23.62
5041	NYSE	QGEN	Tue, Jul 12, 2016	23.88	23.90	23.63	23.71
5040	NYSE	QGEN	Mon, Jul 11, 2016	24.00	24.03	23.58	23.60
5039	NYSE	QGEN	Fri, Jul 8, 2016	23.63	23.73	23.54	23.71
5038	NYSE	QGEN	Thu, Jul 7, 2016	23.34	23.39	23.20	23.32
5037	NYSE	QGEN	Wed, Jul 6, 2016	22.99	23.19	22.89	23.19
5036	NYSE	QGEN	Tue, Jul 5, 2016	23.35	23.43	23.05	23.15
5035	NYSE	QGEN	Fri, Jul 1, 2016	23.53	23.70	23.45	23.66
5034	NYSE	QGEN	Thu, Jun 30, 2016	23.16	23.36	22.94	23.35
5033	NYSE	QGEN	Wed, Jun 29, 2016	22.72	22.99	22.54	22.92
5032	NYSE	QGEN	Tue, Jun 28, 2016	21.94	22.19	21.90	22.19
5031	NYSE	QGEN	Mon, Jun 27, 2016	21.80	21.96	21.35	21.61
5030	NYSE	QGEN	Fri, Jun 24, 2016	22.44	22.91	22.40	22.49
5029	NYSE	QGEN	Thu, Jun 23, 2016	23.47	23.97	23.37	23.97
5028	NYSE	QGEN	Wed, Jun 22, 2016	22.76	23.40	22.76	23.29
5027	NYSE	QGEN	Tue, Jun 21, 2016	22.58	22.98	22.41	22.90
5026	NYSE	QGEN	Mon, Jun 20, 2016	22.62	22.77	22.49	22.54
5025	NYSE	QGEN	Fri, Jun 17, 2016	22.36	22.39	22.01	22.06
5024	NYSE	QGEN	Thu, Jun 16, 2016	21.75	22.23	21.68	22.20
5023	NYSE	QGEN	Wed, Jun 15, 2016	22.26	22.40	22.17	22.27
5022	NYSE	QGEN	Tue, Jun 14, 2016	22.42	22.54	22.10	22.21
5021	NYSE	QGEN	Mon, Jun 13, 2016	23.03	23.23	22.92	22.94
5020	NYSE	QGEN	Fri, Jun 10, 2016	23.45	23.52	23.09	23.24
5019	NYSE	QGEN	Thu, Jun 9, 2016	23.81	23.97	23.75	23.77
5018	NYSE	QGEN	Wed, Jun 8, 2016	23.98	24.17	23.90	24.13
5017	NYSE	QGEN	Tue, Jun 7, 2016	23.95	24.13	23.88	23.92
5016	NYSE	QGEN	Mon, Jun 6, 2016	23.82	24.08	23.78	24.00
5015	NYSE	QGEN	Fri, Jun 3, 2016	23.64	23.93	23.42	23.81
5014	NYSE	QGEN	Thu, Jun 2, 2016	23.25	23.69	23.23	23.69
5013	NYSE	QGEN	Wed, Jun 1, 2016	23.03	23.78	23.01	23.52
5012	NYSE	QGEN	Tue, May 31, 2016	23.08	23.16	22.98	23.10
5011	NYSE	QGEN	Fri, May 27, 2016	22.94	23.09	22.88	23.06
5010	NYSE	QGEN	Thu, May 26, 2016	23.00	23.10	22.92	22.99
5009	NYSE	QGEN	Wed, May 25, 2016	22.85	23.23	22.79	23.20
5008	NYSE	QGEN	Tue, May 24, 2016	22.59	22.62	21.74	22.55
5007	NYSE	QGEN	Mon, May 23, 2016	22.93	23.04	22.85	23.00
5006	NYSE	QGEN	Fri, May 20, 2016	22.80	23.05	22.79	22.93
5005	NYSE	QGEN	Thu, May 19, 2016	22.76	22.86	22.42	22.61
5004	NYSE	QGEN	Wed, May 18, 2016	22.87	23.10	22.78	23.00
5003	NYSE	QGEN	Tue, May 17, 2016	22.94	23.14	22.82	22.94
5002	NYSE	QGEN	Mon, May 16, 2016	23.02	23.30	22.95	23.24
5001	NYSE	QGEN	Fri, May 13, 2016	22.95	23.16	22.87	22.94
5000	NYSE	QGEN	Thu, May 12, 2016	23.32	23.33	22.65	22.79
4999	NYSE	QGEN	Wed, May 11, 2016	23.27	23.48	23.14	23.14
4998	NYSE	QGEN	Tue, May 10, 2016	23.51	23.60	23.32	23.55
4997	NYSE	QGEN	Mon, May 9, 2016	23.37	23.58	23.30	23.49
4996	NYSE	QGEN	Fri, May 6, 2016	23.21	23.42	23.14	23.29
4995	NYSE	QGEN	Thu, May 5, 2016	23.17	23.30	23.01	23.21
4994	NYSE	QGEN	Wed, May 4, 2016	23.52	23.54	23.20	23.25
4993	NYSE	QGEN	Tue, May 3, 2016	23.97	23.98	23.71	23.84
4992	NYSE	QGEN	Mon, May 2, 2016	24.15	24.27	24.01	24.11
4991	NYSE	QGEN	Fri, Apr 29, 2016	24.33	24.36	23.91	24.05
4990	NYSE	QGEN	Thu, Apr 28, 2016	24.16	24.72	23.98	24.31
4989	NYSE	QGEN	Wed, Apr 27, 2016	25.40	25.46	25.19	25.29
4988	NYSE	QGEN	Tue, Apr 26, 2016	25.53	25.54	25.16	25.32
4987	NYSE	QGEN	Mon, Apr 25, 2016	25.53	25.58	25.43	25.53
4986	NYSE	QGEN	Fri, Apr 22, 2016	25.67	25.70	25.47	25.54
4985	NYSE	QGEN	Thu, Apr 21, 2016	25.47	25.75	25.47	25.75
4984	NYSE	QGEN	Wed, Apr 20, 2016	25.23	25.37	25.12	25.25
4983	NYSE	QGEN	Tue, Apr 19, 2016	25.31	25.35	25.08	25.21
4982	NYSE	QGEN	Mon, Apr 18, 2016	24.81	25.09	24.72	25.07
4981	NYSE	QGEN	Fri, Apr 15, 2016	24.93	24.94	24.64	24.84
4980	NYSE	QGEN	Thu, Apr 14, 2016	24.62	24.69	24.48	24.48
4979	NYSE	QGEN	Wed, Apr 13, 2016	24.23	24.59	24.14	24.52
4978	NYSE	QGEN	Tue, Apr 12, 2016	24.11	24.25	23.92	24.15
4977	NYSE	QGEN	Mon, Apr 11, 2016	24.42	24.53	24.17	24.27
4976	NYSE	QGEN	Fri, Apr 8, 2016	24.44	24.44	24.06	24.14
4975	NYSE	QGEN	Thu, Apr 7, 2016	24.31	24.48	24.02	24.07
4974	NYSE	QGEN	Wed, Apr 6, 2016	23.90	24.57	23.85	24.56
4973	NYSE	QGEN	Tue, Apr 5, 2016	24.71	24.71	24.71	23.54
4972	NYSE	QGEN	Mon, Apr 4, 2016	24.62	25.00	24.59	24.71
4971	NYSE	QGEN	Fri, Apr 1, 2016	23.57	24.66	23.53	24.59
4970	NYSE	QGEN	Thu, Mar 31, 2016	23.79	24.11	23.66	23.61
4969	NYSE	QGEN	Wed, Mar 30, 2016	23.76	24.05	23.56	23.61
4968	NYSE	QGEN	Tue, Mar 29, 2016	23.07	23.67	23.05	23.18
4967	NYSE	QGEN	Mon, Mar 28, 2016	23.32	23.52	23.03	23.18
4966	NYSE	QGEN	Thu, Mar 24, 2016	23.29	23.29	23.29	23.26
4965	NYSE	QGEN	Wed, Mar 23, 2016	23.61	23.62	23.29	23.29
4964	NYSE	QGEN	Tue, Mar 22, 2016	23.16	23.55	23.12	23.49
4963	NYSE	QGEN	Mon, Mar 21, 2016	23.25	23.67	23.20	23.51
4962	NYSE	QGEN	Fri, Mar 18, 2016	23.11	23.38	22.99	23.35
4961	NYSE	QGEN	Thu, Mar 17, 2016	23.14	23.25	22.82	22.97
4960	NYSE	QGEN	Wed, Mar 16, 2016	22.90	23.23	22.86	23.17
4959	NYSE	QGEN	Tue, Mar 15, 2016	23.96	23.96	23.96	23.21
4958	NYSE	QGEN	Mon, Mar 14, 2016	23.73	24.11	23.61	23.96
4957	NYSE	QGEN	Fri, Mar 11, 2016	22.85	22.85	22.85	23.37
4956	NYSE	QGEN	Thu, Mar 10, 2016	23.16	23.16	23.16	22.85
4955	NYSE	QGEN	Wed, Mar 9, 2016	23.29	23.29	23.29	23.16
4954	NYSE	QGEN	Tue, Mar 8, 2016	23.64	23.70	23.25	23.78
4953	NYSE	QGEN	Mon, Mar 7, 2016	23.53	23.95	23.51	23.78
4952	NYSE	QGEN	Fri, Mar 4, 2016	23.84	24.09	23.78	23.84
4951	NYSE	QGEN	Thu, Mar 3, 2016	23.64	23.64	23.64	23.77
4950	NYSE	QGEN	Wed, Mar 2, 2016	23.17	23.66	23.15	23.33
4949	NYSE	QGEN	Tue, Mar 1, 2016	22.60	22.60	22.60	23.33
4948	NYSE	QGEN	Mon, Feb 29, 2016	23.04	23.06	22.60	23.06
4947	NYSE	QGEN	Fri, Feb 26, 2016	23.14	23.15	23.14	23.06
4946	NYSE	QGEN	Thu, Feb 25, 2016	23.03	23.18	22.87	23.14
4945	NYSE	QGEN	Wed, Feb 24, 2016	22.62	22.94	22.49	22.91
4944	NYSE	QGEN	Tue, Feb 23, 2016	23.32	23.36	22.99	22.99
4943	NYSE	QGEN	Mon, Feb 22, 2016	23.23	23.39	23.11	23.25
4942	NYSE	QGEN	Fri, Feb 19, 2016	22.87	23.10	22.66	23.07
4941	NYSE	QGEN	Thu, Feb 18, 2016	23.03	23.17	22.82	22.86
4940	NYSE	QGEN	Wed, Feb 17, 2016	22.49	22.82	22.39	22.81
4939	NYSE	QGEN	Tue, Feb 16, 2016	21.97	22.39	21.96	22.23
4938	NYSE	QGEN	Fri, Feb 12, 2016	21.94	22.29	21.87	22.21
4937	NYSE	QGEN	Thu, Feb 11, 2016	22.02	22.08	21.60	21.82
4936	NYSE	QGEN	Wed, Feb 10, 2016	22.25	22.59	22.00	22.03
4935	NYSE	QGEN	Tue, Feb 9, 2016	21.60	22.27	21.52	21.98
4934	NYSE	QGEN	Mon, Feb 8, 2016	21.98	22.04	21.65	21.94
4933	NYSE	QGEN	Fri, Feb 5, 2016	22.71	22.80	21.95	22.54
4932	NYSE	QGEN	Thu, Feb 4, 2016	23.23	23.45	22.76	23.04
4931	NYSE	QGEN	Wed, Feb 3, 2016	23.80	24.01	23.00	23.66
4930	NYSE	QGEN	Tue, Feb 2, 2016	24.26	24.28	23.58	23.68
4929	NYSE	QGEN	Mon, Feb 1, 2016	24.27	24.34	23.97	24.13
4928	NYSE	QGEN	Fri, Jan 29, 2016	24.00	24.47	23.92	24.31
4927	NYSE	QGEN	Thu, Jan 28, 2016	24.16	24.22	23.60	23.97
4926	NYSE	QGEN	Wed, Jan 27, 2016	24.23	24.57	23.85	24.00
4925	NYSE	QGEN	Tue, Jan 26, 2016	24.34	24.45	24.08	24.37
4924	NYSE	QGEN	Mon, Jan 25, 2016	24.34	24.75	24.26	24.44
4923	NYSE	QGEN	Fri, Jan 22, 2016	23.95	24.37	23.80	24.26
4922	NYSE	QGEN	Thu, Jan 21, 2016	23.54	23.78	23.22	23.33
4921	NYSE	QGEN	Wed, Jan 20, 2016	23.32	23.97	22.92	23.70
4920	NYSE	QGEN	Tue, Jan 19, 2016	23.67	23.96	23.52	23.76
4919	NYSE	QGEN	Fri, Jan 15, 2016	22.92	23.55	22.88	23.47
4918	NYSE	QGEN	Thu, Jan 14, 2016	23.70	24.39	23.57	24.09
4917	NYSE	QGEN	Wed, Jan 13, 2016	24.58	25.01	24.06	24.10
4916	NYSE	QGEN	Tue, Jan 12, 2016	23.93	24.33	23.83	24.23
4915	NYSE	QGEN	Mon, Jan 11, 2016	24.10	24.93	24.02	24.78
4914	NYSE	QGEN	Fri, Jan 8, 2016	27.80	27.97	27.31	27.37
4913	NYSE	QGEN	Thu, Jan 7, 2016	27.70	28.08	27.59	27.72
4912	NYSE	QGEN	Wed, Jan 6, 2016	28.00	28.50	27.97	28.38
4911	NYSE	QGEN	Tue, Jan 5, 2016	28.58	28.71	28.31	28.58
4910	NYSE	QGEN	Mon, Jan 4, 2016	28.68	28.79	28.19	28.60
4909	NYSE	QGEN	Thu, Dec 31, 2015	29.49	30.02	29.38	29.60
4908	NYSE	QGEN	Wed, Dec 30, 2015	29.47	29.60	29.28	29.56
4907	NYSE	QGEN	Tue, Dec 29, 2015	29.52	29.63	29.41	29.49
4906	NYSE	QGEN	Mon, Dec 28, 2015	29.01	29.11	28.81	28.95
4905	NYSE	QGEN	Thu, Dec 24, 2015	28.91	28.94	28.75	28.89
4904	NYSE	QGEN	Wed, Dec 23, 2015	28.81	29.03	28.64	28.81
4903	NYSE	QGEN	Tue, Dec 22, 2015	28.66	29.04	28.65	28.94
4902	NYSE	QGEN	Mon, Dec 21, 2015	28.80	28.81	28.41	28.68
4901	NYSE	QGEN	Fri, Dec 18, 2015	28.51	28.78	28.36	28.45
4900	NYSE	QGEN	Thu, Dec 17, 2015	28.92	29.11	28.76	28.77
4899	NYSE	QGEN	Wed, Dec 16, 2015	28.73	29.13	28.47	29.09
4898	NYSE	QGEN	Tue, Dec 15, 2015	28.33	28.57	28.24	28.45
4897	NYSE	QGEN	Mon, Dec 14, 2015	27.75	27.90	27.46	27.80
4896	NYSE	QGEN	Fri, Dec 11, 2015	27.88	27.94	27.34	27.37
4895	NYSE	QGEN	Thu, Dec 10, 2015	27.93	28.16	27.85	27.96
4894	NYSE	QGEN	Wed, Dec 9, 2015	28.31	28.46	27.89	28.02
4893	NYSE	QGEN	Tue, Dec 8, 2015	28.27	28.60	28.24	28.54
4892	NYSE	QGEN	Mon, Dec 7, 2015	28.72	28.77	28.42	28.54
4891	NYSE	QGEN	Fri, Dec 4, 2015	27.94	28.45	27.90	28.43
4890	NYSE	QGEN	Thu, Dec 3, 2015	28.62	28.70	27.75	27.85
4889	NYSE	QGEN	Wed, Dec 2, 2015	28.65	28.69	28.23	28.27
4888	NYSE	QGEN	Tue, Dec 1, 2015	28.51	28.56	28.23	28.30
4887	NYSE	QGEN	Mon, Nov 30, 2015	28.71	28.72	28.31	28.31
4886	NYSE	QGEN	Fri, Nov 27, 2015	28.51	28.79	28.47	28.78
4885	NYSE	QGEN	Wed, Nov 25, 2015	28.32	28.53	28.25	28.37
4884	NYSE	QGEN	Tue, Nov 24, 2015	27.96	28.37	27.91	28.30
4883	NYSE	QGEN	Mon, Nov 23, 2015	28.26	28.62	28.26	28.48
4882	NYSE	QGEN	Fri, Nov 20, 2015	28.28	28.61	28.23	28.53
4881	NYSE	QGEN	Thu, Nov 19, 2015	28.73	28.95	28.45	28.62
4880	NYSE	QGEN	Wed, Nov 18, 2015	28.35	28.84	28.23	28.82
4879	NYSE	QGEN	Tue, Nov 17, 2015	27.81	28.31	27.81	28.18
4878	NYSE	QGEN	Mon, Nov 16, 2015	27.14	27.46	27.06	27.44
4877	NYSE	QGEN	Fri, Nov 13, 2015	26.98	27.27	26.90	27.09
4876	NYSE	QGEN	Thu, Nov 12, 2015	26.98	27.33	26.86	26.94
4875	NYSE	QGEN	Wed, Nov 11, 2015	27.46	27.55	27.18	27.19
4874	NYSE	QGEN	Tue, Nov 10, 2015	26.88	27.23	26.73	27.20
4873	NYSE	QGEN	Mon, Nov 9, 2015	26.72	26.99	26.51	26.90
4872	NYSE	QGEN	Fri, Nov 6, 2015	26.80	26.90	26.43	26.88
4871	NYSE	QGEN	Thu, Nov 5, 2015	27.07	27.11	26.58	26.78
4870	NYSE	QGEN	Wed, Nov 4, 2015	26.85	26.93	26.46	26.78
4869	NYSE	QGEN	Tue, Nov 3, 2015	26.81	27.27	26.69	27.09
4868	NYSE	QGEN	Mon, Nov 2, 2015	26.41	27.26	26.34	27.20
4867	NYSE	QGEN	Fri, Oct 30, 2015	26.10	26.27	25.87	25.88
4866	NYSE	QGEN	Thu, Oct 29, 2015	26.49	26.85	25.48	25.77
4865	NYSE	QGEN	Wed, Oct 28, 2015	27.89	28.21	27.57	28.13
4864	NYSE	QGEN	Tue, Oct 27, 2015	27.43	27.58	27.21	27.47
4863	NYSE	QGEN	Mon, Oct 26, 2015	27.49	27.76	27.30	27.48
4862	NYSE	QGEN	Fri, Oct 23, 2015	27.12	27.35	26.95	27.28
4861	NYSE	QGEN	Thu, Oct 22, 2015	26.55	26.93	26.28	26.64
4860	NYSE	QGEN	Wed, Oct 21, 2015	27.00	27.16	25.79	26.41
4859	NYSE	QGEN	Tue, Oct 20, 2015	27.22	27.29	26.88	26.96
4858	NYSE	QGEN	Mon, Oct 19, 2015	27.35	27.65	26.88	27.46
4857	NYSE	QGEN	Fri, Oct 16, 2015	27.34	27.42	27.10	27.33
4856	NYSE	QGEN	Thu, Oct 15, 2015	26.97	27.30	26.80	27.20
4855	NYSE	QGEN	Wed, Oct 14, 2015	27.13	27.26	26.48	26.56
4854	NYSE	QGEN	Tue, Oct 13, 2015	27.29	27.60	26.74	26.81
4853	NYSE	QGEN	Mon, Oct 12, 2015	27.62	27.93	27.56	27.86
4852	NYSE	QGEN	Fri, Oct 9, 2015	27.58	27.76	27.45	27.73
4851	NYSE	QGEN	Thu, Oct 8, 2015	27.36	27.63	27.14	27.54
4850	NYSE	QGEN	Wed, Oct 7, 2015	27.21	27.71	27.14	27.46
4849	NYSE	QGEN	Tue, Oct 6, 2015	28.33	28.40	27.50	27.95
4848	NYSE	QGEN	Mon, Oct 5, 2015	28.39	28.72	28.27	28.62
4847	NYSE	QGEN	Fri, Oct 2, 2015	27.45	28.32	27.20	28.31
4846	NYSE	QGEN	Thu, Oct 1, 2015	27.52	27.62	27.21	27.61
4845	NYSE	QGEN	Wed, Sep 30, 2015	27.43	27.65	27.19	27.62
4844	NYSE	QGEN	Tue, Sep 29, 2015	26.82	27.53	26.67	26.91
4843	NYSE	QGEN	Mon, Sep 28, 2015	27.94	27.96	26.78	26.88
4842	NYSE	QGEN	Fri, Sep 25, 2015	28.57	28.67	27.25	27.62
4841	NYSE	QGEN	Thu, Sep 24, 2015	28.35	28.51	27.96	28.41
4840	NYSE	QGEN	Wed, Sep 23, 2015	28.84	29.03	28.61	28.69
4839	NYSE	QGEN	Tue, Sep 22, 2015	28.85	28.88	28.37	28.84
4838	NYSE	QGEN	Mon, Sep 21, 2015	29.76	29.78	28.84	29.09
4837	NYSE	QGEN	Fri, Sep 18, 2015	29.67	30.06	29.43	29.44
4836	NYSE	QGEN	Thu, Sep 17, 2015	29.37	30.54	29.30	30.20
4835	NYSE	QGEN	Wed, Sep 16, 2015	29.19	29.65	28.95	29.60
4834	NYSE	QGEN	Tue, Sep 15, 2015	28.80	29.09	28.70	29.03
4833	NYSE	QGEN	Mon, Sep 14, 2015	28.43	28.62	28.35	28.58
4832	NYSE	QGEN	Fri, Sep 11, 2015	28.09	28.56	28.03	28.56
4831	NYSE	QGEN	Thu, Sep 10, 2015	28.18	28.55	28.09	28.31
4830	NYSE	QGEN	Wed, Sep 9, 2015	28.66	28.82	28.02	28.07
4829	NYSE	QGEN	Tue, Sep 8, 2015	28.27	28.56	28.03	28.54
4828	NYSE	QGEN	Fri, Sep 4, 2015	27.59	27.89	27.48	27.73
4827	NYSE	QGEN	Thu, Sep 3, 2015	28.49	28.68	28.04	28.15
4826	NYSE	QGEN	Wed, Sep 2, 2015	28.03	28.31	27.69	28.31
4825	NYSE	QGEN	Tue, Sep 1, 2015	27.69	27.82	27.39	27.46
4824	NYSE	QGEN	Mon, Aug 31, 2015	28.49	28.54	28.05	28.07
4823	NYSE	QGEN	Fri, Aug 28, 2015	28.19	28.60	28.11	28.58
4822	NYSE	QGEN	Thu, Aug 27, 2015	28.17	28.70	28.17	28.69
4821	NYSE	QGEN	Wed, Aug 26, 2015	28.08	28.31	27.33	28.31
4820	NYSE	QGEN	Tue, Aug 25, 2015	28.30	28.36	27.20	27.22
4819	NYSE	QGEN	Mon, Aug 24, 2015	27.27	28.12	26.52	27.02
4818	NYSE	QGEN	Fri, Aug 21, 2015	28.64	28.79	28.09	28.09
4817	NYSE	QGEN	Thu, Aug 20, 2015	29.38	29.45	28.70	28.72
4816	NYSE	QGEN	Wed, Aug 19, 2015	29.72	29.89	29.46	29.68
4815	NYSE	QGEN	Tue, Aug 18, 2015	29.91	29.99	29.69	29.78
4814	NYSE	QGEN	Mon, Aug 17, 2015	29.53	30.12	29.39	30.10
4813	NYSE	QGEN	Fri, Aug 14, 2015	29.84	29.84	29.47	29.69
4812	NYSE	QGEN	Thu, Aug 13, 2015	29.66	29.82	29.48	29.59
4811	NYSE	QGEN	Wed, Aug 12, 2015	29.44	29.53	28.88	29.49
4810	NYSE	QGEN	Tue, Aug 11, 2015	29.61	29.68	29.14	29.39
4809	NYSE	QGEN	Mon, Aug 10, 2015	29.45	29.84	29.41	29.73
4808	NYSE	QGEN	Fri, Aug 7, 2015	29.46	29.52	28.95	29.26
4807	NYSE	QGEN	Thu, Aug 6, 2015	30.31	30.35	29.64	29.68
4806	NYSE	QGEN	Wed, Aug 5, 2015	30.29	30.43	30.08	30.10
4805	NYSE	QGEN	Tue, Aug 4, 2015	30.25	30.43	30.03	30.09
4804	NYSE	QGEN	Mon, Aug 3, 2015	30.04	30.24	29.89	30.04
4803	NYSE	QGEN	Fri, Jul 31, 2015	30.21	30.25	29.89	29.95
4802	NYSE	QGEN	Thu, Jul 30, 2015	29.42	30.31	29.16	30.18
4801	NYSE	QGEN	Wed, Jul 29, 2015	29.72	29.85	29.56	29.70
4800	NYSE	QGEN	Tue, Jul 28, 2015	29.39	29.60	29.28	29.54
4799	NYSE	QGEN	Mon, Jul 27, 2015	29.56	29.56	28.89	29.01
4798	NYSE	QGEN	Fri, Jul 24, 2015	29.72	29.82	29.34	29.47
4797	NYSE	QGEN	Thu, Jul 23, 2015	29.70	29.80	29.52	29.60
4796	NYSE	QGEN	Wed, Jul 22, 2015	29.47	29.77	29.41	29.76
4795	NYSE	QGEN	Tue, Jul 21, 2015	29.34	29.44	29.22	29.37
4794	NYSE	QGEN	Mon, Jul 20, 2015	29.61	29.61	29.26	29.33
4793	NYSE	QGEN	Fri, Jul 17, 2015	28.86	29.25	28.73	29.21
4792	NYSE	QGEN	Thu, Jul 16, 2015	28.85	28.86	28.61	28.65
4791	NYSE	QGEN	Wed, Jul 15, 2015	28.42	28.57	28.28	28.36
4790	NYSE	QGEN	Tue, Jul 14, 2015	28.02	28.38	28.00	28.32
4789	NYSE	QGEN	Mon, Jul 13, 2015	27.75	28.31	27.70	28.08
4788	NYSE	QGEN	Fri, Jul 10, 2015	27.56	27.61	27.33	27.55
4787	NYSE	QGEN	Thu, Jul 9, 2015	26.53	26.73	26.46	26.48
4786	NYSE	QGEN	Wed, Jul 8, 2015	26.68	26.71	26.29	26.34
4785	NYSE	QGEN	Tue, Jul 7, 2015	26.56	26.83	26.29	26.79
4784	NYSE	QGEN	Mon, Jul 6, 2015	26.15	26.56	26.10	26.56
4783	NYSE	QGEN	Thu, Jul 2, 2015	26.73	26.78	26.48	26.64
4782	NYSE	QGEN	Wed, Jul 1, 2015	26.87	27.02	26.80	26.93
4781	NYSE	QGEN	Tue, Jun 30, 2015	26.42	26.59	26.27	26.54
4780	NYSE	QGEN	Mon, Jun 29, 2015	26.36	26.55	25.98	26.00
4779	NYSE	QGEN	Fri, Jun 26, 2015	26.57	26.86	26.54	26.85
4778	NYSE	QGEN	Thu, Jun 25, 2015	26.71	26.75	26.48	26.51
4777	NYSE	QGEN	Wed, Jun 24, 2015	26.57	26.68	26.48	26.50
4776	NYSE	QGEN	Tue, Jun 23, 2015	26.79	26.83	26.65	26.71
4775	NYSE	QGEN	Mon, Jun 22, 2015	26.55	26.96	26.53	26.84
4774	NYSE	QGEN	Fri, Jun 19, 2015	26.36	26.59	26.28	26.48
4773	NYSE	QGEN	Thu, Jun 18, 2015	26.27	26.72	26.19	26.67
4772	NYSE	QGEN	Wed, Jun 17, 2015	25.96	26.20	25.91	26.08
4771	NYSE	QGEN	Tue, Jun 16, 2015	25.96	26.15	25.91	26.11
4770	NYSE	QGEN	Mon, Jun 15, 2015	25.95	26.22	25.89	26.19
4769	NYSE	QGEN	Fri, Jun 12, 2015	26.43	26.69	26.30	26.65
4768	NYSE	QGEN	Thu, Jun 11, 2015	26.69	26.91	26.65	26.89
4767	NYSE	QGEN	Wed, Jun 10, 2015	26.18	26.84	26.05	26.73
4766	NYSE	QGEN	Tue, Jun 9, 2015	25.80	25.92	25.62	25.80
4765	NYSE	QGEN	Mon, Jun 8, 2015	25.99	26.09	25.89	25.96
4764	NYSE	QGEN	Fri, Jun 5, 2015	25.99	26.16	25.95	26.07
4763	NYSE	QGEN	Thu, Jun 4, 2015	26.46	26.86	26.46	26.60
4762	NYSE	QGEN	Wed, Jun 3, 2015	26.50	26.94	26.46	26.91
4761	NYSE	QGEN	Tue, Jun 2, 2015	26.42	26.42	26.14	26.19
4760	NYSE	QGEN	Mon, Jun 1, 2015	26.29	26.33	26.07	26.16
4759	NYSE	QGEN	Fri, May 29, 2015	26.55	26.59	26.22	26.30
4758	NYSE	QGEN	Thu, May 28, 2015	26.68	26.76	26.50	26.65
4757	NYSE	QGEN	Wed, May 27, 2015	26.37	26.90	26.34	26.84
4756	NYSE	QGEN	Tue, May 26, 2015	26.59	26.67	26.41	26.58
4755	NYSE	QGEN	Fri, May 22, 2015	26.75	26.98	26.65	26.88
4754	NYSE	QGEN	Thu, May 21, 2015	26.72	26.89	26.67	26.82
4753	NYSE	QGEN	Wed, May 20, 2015	26.55	27.03	26.49	26.93
4752	NYSE	QGEN	Tue, May 19, 2015	26.55	26.85	26.53	26.79
4751	NYSE	QGEN	Mon, May 18, 2015	26.44	26.73	26.37	26.67
4750	NYSE	QGEN	Fri, May 15, 2015	26.18	26.48	26.12	26.45
4749	NYSE	QGEN	Thu, May 14, 2015	26.16	26.28	25.96	26.23
4748	NYSE	QGEN	Wed, May 13, 2015	26.29	26.38	26.11	26.18
4747	NYSE	QGEN	Tue, May 12, 2015	26.25	26.38	26.08	26.20
4746	NYSE	QGEN	Mon, May 11, 2015	26.07	26.37	26.07	26.34
4745	NYSE	QGEN	Fri, May 8, 2015	26.07	26.56	26.07	26.46
4744	NYSE	QGEN	Thu, May 7, 2015	25.66	26.05	25.51	26.02
4743	NYSE	QGEN	Wed, May 6, 2015	25.65	26.08	25.55	25.81
4742	NYSE	QGEN	Tue, May 5, 2015	25.80	25.88	25.30	25.43
4741	NYSE	QGEN	Mon, May 4, 2015	26.00	26.16	25.81	25.85
4740	NYSE	QGEN	Fri, May 1, 2015	25.73	25.93	25.39	25.76
4739	NYSE	QGEN	Thu, Apr 30, 2015	25.91	26.00	25.40	25.49
4738	NYSE	QGEN	Wed, Apr 29, 2015	25.83	26.06	25.53	25.74
4737	NYSE	QGEN	Tue, Apr 28, 2015	26.00	26.10	25.46	26.02
4736	NYSE	QGEN	Mon, Apr 27, 2015	26.76	26.78	25.98	26.03
4735	NYSE	QGEN	Fri, Apr 24, 2015	26.60	26.76	26.51	26.58
4734	NYSE	QGEN	Thu, Apr 23, 2015	26.49	26.72	26.34	26.65
4733	NYSE	QGEN	Wed, Apr 22, 2015	26.93	26.96	26.59	26.69
4732	NYSE	QGEN	Tue, Apr 21, 2015	27.10	27.13	26.84	26.86
4731	NYSE	QGEN	Mon, Apr 20, 2015	27.05	27.15	26.90	26.97
4730	NYSE	QGEN	Fri, Apr 17, 2015	27.01	27.02	26.59	26.93
4729	NYSE	QGEN	Thu, Apr 16, 2015	27.37	27.41	27.19	27.30
4728	NYSE	QGEN	Wed, Apr 15, 2015	27.31	27.49	27.16	27.39
4727	NYSE	QGEN	Tue, Apr 14, 2015	27.34	27.42	27.17	27.27
4726	NYSE	QGEN	Mon, Apr 13, 2015	27.12	27.42	27.12	27.16
4725	NYSE	QGEN	Fri, Apr 10, 2015	27.14	27.44	27.07	27.25
4724	NYSE	QGEN	Thu, Apr 9, 2015	27.14	27.17	26.83	27.14
4723	NYSE	QGEN	Wed, Apr 8, 2015	27.16	27.29	27.02	27.17
4722	NYSE	QGEN	Tue, Apr 7, 2015	27.39	27.56	27.13	27.17
4721	NYSE	QGEN	Mon, Apr 6, 2015	27.03	27.22	26.83	27.10
4720	NYSE	QGEN	Thu, Apr 2, 2015	27.11	27.22	26.91	26.96
4719	NYSE	QGEN	Wed, Apr 1, 2015	26.99	26.99	26.43	26.90
4718	NYSE	QGEN	Tue, Mar 31, 2015	26.74	27.16	26.73	26.98
4717	NYSE	QGEN	Mon, Mar 30, 2015	26.90	27.41	26.82	27.34
4716	NYSE	QGEN	Fri, Mar 27, 2015	26.68	27.29	26.67	27.20
4715	NYSE	QGEN	Thu, Mar 26, 2015	26.45	26.73	26.35	26.56
4714	NYSE	QGEN	Wed, Mar 25, 2015	27.56	27.59	26.84	26.93
4713	NYSE	QGEN	Tue, Mar 24, 2015	27.35	27.60	27.28	27.40
4712	NYSE	QGEN	Mon, Mar 23, 2015	27.37	27.74	27.16	27.63
4711	NYSE	QGEN	Fri, Mar 20, 2015	27.33	27.69	27.20	27.47
4710	NYSE	QGEN	Thu, Mar 19, 2015	26.45	26.87	26.45	26.80
4709	NYSE	QGEN	Wed, Mar 18, 2015	26.61	26.95	26.46	26.82
4708	NYSE	QGEN	Tue, Mar 17, 2015	26.55	27.03	26.52	26.93
4707	NYSE	QGEN	Mon, Mar 16, 2015	26.64	27.31	26.64	27.27
4706	NYSE	QGEN	Fri, Mar 13, 2015	26.28	26.60	26.20	26.59
4705	NYSE	QGEN	Thu, Mar 12, 2015	25.99	26.49	25.99	26.45
4704	NYSE	QGEN	Wed, Mar 11, 2015	25.76	25.99	25.72	25.83
4703	NYSE	QGEN	Tue, Mar 10, 2015	25.87	26.06	25.81	25.84
4702	NYSE	QGEN	Mon, Mar 9, 2015	26.05	26.27	25.94	26.20
4701	NYSE	QGEN	Fri, Mar 6, 2015	26.38	26.61	26.22	26.38
4700	NYSE	QGEN	Thu, Mar 5, 2015	26.68	26.99	26.67	26.96
4699	NYSE	QGEN	Wed, Mar 4, 2015	26.23	26.61	26.04	26.54
4698	NYSE	QGEN	Tue, Mar 3, 2015	26.74	26.84	26.54	26.67
4697	NYSE	QGEN	Mon, Mar 2, 2015	26.81	26.89	26.55	26.78
4696	NYSE	QGEN	Fri, Feb 27, 2015	26.64	27.09	26.63	27.04
4695	NYSE	QGEN	Thu, Feb 26, 2015	26.59	26.76	26.45	26.75
4694	NYSE	QGEN	Wed, Feb 25, 2015	26.52	26.74	26.41	26.65
4693	NYSE	QGEN	Tue, Feb 24, 2015	26.37	26.60	26.35	26.58
4692	NYSE	QGEN	Mon, Feb 23, 2015	26.18	26.59	26.16	26.40
4691	NYSE	QGEN	Fri, Feb 20, 2015	25.74	26.28	25.70	26.20
4690	NYSE	QGEN	Thu, Feb 19, 2015	25.73	25.95	25.62	25.89
4689	NYSE	QGEN	Wed, Feb 18, 2015	25.63	25.88	25.61	25.85
4688	NYSE	QGEN	Tue, Feb 17, 2015	25.34	25.69	25.33	25.66
4687	NYSE	QGEN	Fri, Feb 13, 2015	24.97	25.42	24.94	25.35
4686	NYSE	QGEN	Thu, Feb 12, 2015	24.79	25.45	24.72	25.42
4685	NYSE	QGEN	Wed, Feb 11, 2015	24.16	24.42	24.14	24.31
4684	NYSE	QGEN	Tue, Feb 10, 2015	24.12	24.57	24.11	24.47
4683	NYSE	QGEN	Mon, Feb 9, 2015	24.03	24.39	23.99	24.18
4682	NYSE	QGEN	Fri, Feb 6, 2015	24.43	24.64	24.13	24.23
4681	NYSE	QGEN	Thu, Feb 5, 2015	24.37	24.83	24.32	24.79
4680	NYSE	QGEN	Wed, Feb 4, 2015	24.43	24.61	24.13	24.34
4679	NYSE	QGEN	Tue, Feb 3, 2015	24.41	24.86	24.28	24.76
4678	NYSE	QGEN	Mon, Feb 2, 2015	24.47	24.67	24.12	24.46
4677	NYSE	QGEN	Fri, Jan 30, 2015	24.54	24.84	24.53	24.55
4676	NYSE	QGEN	Thu, Jan 29, 2015	24.37	25.07	24.32	25.01
4675	NYSE	QGEN	Wed, Jan 28, 2015	25.04	25.34	24.82	24.93
4674	NYSE	QGEN	Tue, Jan 27, 2015	24.98	25.47	24.73	25.32
4673	NYSE	QGEN	Mon, Jan 26, 2015	25.33	25.50	25.25	25.44
4672	NYSE	QGEN	Fri, Jan 23, 2015	24.96	25.36	24.89	25.21
4671	NYSE	QGEN	Thu, Jan 22, 2015	24.79	25.26	24.62	25.23
4670	NYSE	QGEN	Wed, Jan 21, 2015	25.33	25.56	25.21	25.44
4669	NYSE	QGEN	Tue, Jan 20, 2015	25.46	25.57	25.04	25.27
4668	NYSE	QGEN	Fri, Jan 16, 2015	24.93	25.51	24.93	25.47
4667	NYSE	QGEN	Thu, Jan 15, 2015	25.06	25.12	24.78	24.92
4666	NYSE	QGEN	Wed, Jan 14, 2015	25.01	25.12	24.85	25.01
4665	NYSE	QGEN	Tue, Jan 13, 2015	25.08	25.28	24.58	24.93
4664	NYSE	QGEN	Mon, Jan 12, 2015	24.70	24.70	24.42	24.59
4663	NYSE	QGEN	Fri, Jan 9, 2015	24.87	24.88	24.23	24.25
4662	NYSE	QGEN	Thu, Jan 8, 2015	24.32	24.91	24.31	24.88
4661	NYSE	QGEN	Wed, Jan 7, 2015	23.94	24.25	23.87	24.23
4660	NYSE	QGEN	Tue, Jan 6, 2015	24.24	24.32	23.67	23.88
4659	NYSE	QGEN	Mon, Jan 5, 2015	24.94	25.06	24.78	24.90
4658	NYSE	QGEN	Fri, Jan 2, 2015	25.11	25.30	24.89	25.02
4657	NYSE	QGEN	Wed, Dec 31, 2014	24.96	25.16	24.79	25.12
4656	NYSE	QGEN	Tue, Dec 30, 2014	25.14	25.21	24.71	24.85
4655	NYSE	QGEN	Mon, Dec 29, 2014	25.15	25.31	24.96	25.14
4654	NYSE	QGEN	Fri, Dec 26, 2014	25.05	25.40	24.88	25.28
4653	NYSE	QGEN	Wed, Dec 24, 2014	24.66	24.98	24.63	24.84
4652	NYSE	QGEN	Tue, Dec 23, 2014	25.44	25.49	24.73	24.74
4651	NYSE	QGEN	Mon, Dec 22, 2014	25.36	25.49	25.27	25.33
4650	NYSE	QGEN	Fri, Dec 19, 2014	25.16	25.38	24.92	25.23
4649	NYSE	QGEN	Thu, Dec 18, 2014	24.62	25.38	24.55	25.38
4648	NYSE	QGEN	Wed, Dec 17, 2014	24.24	24.67	24.13	24.64
4647	NYSE	QGEN	Tue, Dec 16, 2014	24.15	24.38	23.93	23.97
4646	NYSE	QGEN	Mon, Dec 15, 2014	24.58	24.64	23.95	24.06
4645	NYSE	QGEN	Fri, Dec 12, 2014	24.97	25.00	24.54	24.57
4644	NYSE	QGEN	Thu, Dec 11, 2014	25.08	25.27	24.81	24.88
4643	NYSE	QGEN	Wed, Dec 10, 2014	25.23	25.23	24.73	24.77
4642	NYSE	QGEN	Tue, Dec 9, 2014	25.47	25.55	25.28	25.39
4641	NYSE	QGEN	Mon, Dec 8, 2014	25.68	25.88	25.53	25.66
4640	NYSE	QGEN	Fri, Dec 5, 2014	25.60	25.73	25.52	25.63
4639	NYSE	QGEN	Thu, Dec 4, 2014	25.66	25.77	25.44	25.48
4638	NYSE	QGEN	Wed, Dec 3, 2014	25.61	25.63	25.35	25.50
4637	NYSE	QGEN	Tue, Dec 2, 2014	25.43	26.00	25.32	25.78
4636	NYSE	QGEN	Mon, Dec 1, 2014	25.75	25.85	25.46	25.50
4635	NYSE	QGEN	Fri, Nov 28, 2014	25.58	25.88	25.52	25.62
4634	NYSE	QGEN	Wed, Nov 26, 2014	25.60	25.90	25.57	25.88
4633	NYSE	QGEN	Tue, Nov 25, 2014	25.70	25.84	25.45	25.65
4632	NYSE	QGEN	Mon, Nov 24, 2014	25.42	25.78	25.37	25.77
4631	NYSE	QGEN	Fri, Nov 21, 2014	25.27	25.50	25.16	25.19
4630	NYSE	QGEN	Thu, Nov 20, 2014	25.25	25.45	25.15	25.40
4629	NYSE	QGEN	Wed, Nov 19, 2014	25.58	25.58	25.35	25.36
4628	NYSE	QGEN	Tue, Nov 18, 2014	25.31	25.69	25.29	25.66
4627	NYSE	QGEN	Mon, Nov 17, 2014	25.00	25.30	24.99	25.15
4626	NYSE	QGEN	Fri, Nov 14, 2014	25.28	25.29	25.04	25.22
4625	NYSE	QGEN	Thu, Nov 13, 2014	25.48	25.61	25.48	25.45
4624	NYSE	QGEN	Wed, Nov 12, 2014	25.32	25.71	25.28	25.63
4623	NYSE	QGEN	Tue, Nov 11, 2014	25.45	25.61	25.31	25.48
4622	NYSE	QGEN	Mon, Nov 10, 2014	25.20	25.49	25.17	25.47
4621	NYSE	QGEN	Fri, Nov 7, 2014	25.19	25.24	24.97	25.14
4620	NYSE	QGEN	Thu, Nov 6, 2014	25.05	25.38	24.99	25.35
4619	NYSE	QGEN	Wed, Nov 5, 2014	25.44	25.46	25.19	25.19
4618	NYSE	QGEN	Tue, Nov 4, 2014	25.47	25.52	25.18	25.37
4617	NYSE	QGEN	Mon, Nov 3, 2014	25.07	25.46	25.07	25.37
4616	NYSE	QGEN	Fri, Oct 31, 2014	25.32	25.52	25.01	25.12
4615	NYSE	QGEN	Thu, Oct 30, 2014	24.94	25.46	24.91	25.36
4614	NYSE	QGEN	Wed, Oct 29, 2014	25.11	25.30	24.99	25.18
4613	NYSE	QGEN	Tue, Oct 28, 2014	24.88	25.13	24.74	25.11
4612	NYSE	QGEN	Mon, Oct 27, 2014	24.45	24.86	24.41	24.74
4611	NYSE	QGEN	Fri, Oct 24, 2014	24.47	24.59	24.36	24.45
4610	NYSE	QGEN	Thu, Oct 23, 2014	24.40	24.58	24.24	24.53
4609	NYSE	QGEN	Wed, Oct 22, 2014	24.57	24.60	24.01	24.03
4608	NYSE	QGEN	Tue, Oct 21, 2014	23.63	24.24	23.62	24.17
4607	NYSE	QGEN	Mon, Oct 20, 2014	23.32	23.68	23.32	23.68
4606	NYSE	QGEN	Fri, Oct 17, 2014	23.29	23.72	23.18	23.47
4605	NYSE	QGEN	Thu, Oct 16, 2014	22.21	23.00	22.19	22.82
4604	NYSE	QGEN	Wed, Oct 15, 2014	22.88	23.10	22.47	22.99
4603	NYSE	QGEN	Tue, Oct 14, 2014	22.92	23.19	22.73	22.89
4602	NYSE	QGEN	Mon, Oct 13, 2014	23.30	23.53	22.99	23.01
4601	NYSE	QGEN	Fri, Oct 10, 2014	23.29	23.78	23.29	23.34
4600	NYSE	QGEN	Thu, Oct 9, 2014	23.84	23.99	23.55	23.57
4599	NYSE	QGEN	Wed, Oct 8, 2014	23.78	24.10	23.70	24.09
4598	NYSE	QGEN	Tue, Oct 7, 2014	24.29	24.29	23.87	23.87
4597	NYSE	QGEN	Mon, Oct 6, 2014	24.24	24.40	24.20	24.29
4596	NYSE	QGEN	Fri, Oct 3, 2014	24.17	24.53	24.00	24.36
4595	NYSE	QGEN	Thu, Oct 2, 2014	24.20	24.34	24.00	24.17
4594	NYSE	QGEN	Wed, Oct 1, 2014	24.44	24.44	24.11	24.22
4593	NYSE	QGEN	Tue, Sep 30, 2014	24.60	24.61	24.25	24.38
4592	NYSE	QGEN	Mon, Sep 29, 2014	24.60	24.89	24.52	24.61
4591	NYSE	QGEN	Fri, Sep 26, 2014	24.88	24.88	24.64	24.72
4590	NYSE	QGEN	Thu, Sep 25, 2014	25.38	25.39	24.84	24.88
4589	NYSE	QGEN	Wed, Sep 24, 2014	25.30	25.60	25.19	25.42
4588	NYSE	QGEN	Tue, Sep 23, 2014	25.38	25.48	25.25	25.28
4587	NYSE	QGEN	Mon, Sep 22, 2014	25.79	25.79	25.35	25.55
4586	NYSE	QGEN	Fri, Sep 19, 2014	25.48	25.53	25.27	25.31
4585	NYSE	QGEN	Thu, Sep 18, 2014	25.38	25.55	25.35	25.52
4584	NYSE	QGEN	Wed, Sep 17, 2014	25.36	25.49	25.23	25.27
4583	NYSE	QGEN	Tue, Sep 16, 2014	24.92	25.42	24.92	25.37
4582	NYSE	QGEN	Mon, Sep 15, 2014	25.38	25.38	24.93	25.06
4581	NYSE	QGEN	Fri, Sep 12, 2014	25.61	25.62	25.35	25.47
4580	NYSE	QGEN	Thu, Sep 11, 2014	25.73	25.73	25.44	25.57
4579	NYSE	QGEN	Wed, Sep 10, 2014	25.68	25.71	25.59	25.69
4578	NYSE	QGEN	Tue, Sep 9, 2014	25.85	25.88	25.61	25.73
4577	NYSE	QGEN	Mon, Sep 8, 2014	25.74	25.81	25.58	25.72
4576	NYSE	QGEN	Fri, Sep 5, 2014	25.62	25.62	25.32	25.45
4575	NYSE	QGEN	Thu, Sep 4, 2014	25.78	25.79	25.31	25.33
4574	NYSE	QGEN	Wed, Sep 3, 2014	26.27	26.29	25.92	25.92
4573	NYSE	QGEN	Tue, Sep 2, 2014	26.02	26.13	25.78	25.85
4572	NYSE	QGEN	Fri, Aug 29, 2014	25.88	25.94	25.67	25.87
4571	NYSE	QGEN	Thu, Aug 28, 2014	25.77	25.83	25.73	25.73
4570	NYSE	QGEN	Wed, Aug 27, 2014	26.11	26.15	25.78	25.89
4569	NYSE	QGEN	Tue, Aug 26, 2014	25.87	26.05	25.87	25.96
4568	NYSE	QGEN	Mon, Aug 25, 2014	25.72	25.93	25.61	25.70
4567	NYSE	QGEN	Fri, Aug 22, 2014	25.57	25.75	25.49	25.63
4566	NYSE	QGEN	Thu, Aug 21, 2014	25.78	25.83	25.55	25.60
4565	NYSE	QGEN	Wed, Aug 20, 2014	25.62	25.84	25.55	25.74
4564	NYSE	QGEN	Tue, Aug 19, 2014	25.83	25.97	25.78	25.90
4563	NYSE	QGEN	Mon, Aug 18, 2014	25.76	25.81	25.66	25.70
4562	NYSE	QGEN	Fri, Aug 15, 2014	25.77	25.81	25.45	25.65
4561	NYSE	QGEN	Thu, Aug 14, 2014	25.65	25.80	25.65	25.73
4560	NYSE	QGEN	Wed, Aug 13, 2014	25.62	25.69	25.52	25.59
4559	NYSE	QGEN	Tue, Aug 12, 2014	25.27	25.33	25.15	25.25
4558	NYSE	QGEN	Mon, Aug 11, 2014	25.51	25.52	25.30	25.36
4557	NYSE	QGEN	Fri, Aug 8, 2014	25.04	25.25	24.99	25.20
4556	NYSE	QGEN	Thu, Aug 7, 2014	25.33	25.36	25.06	25.16
4555	NYSE	QGEN	Wed, Aug 6, 2014	25.34	25.36	24.91	25.25
4554	NYSE	QGEN	Tue, Aug 5, 2014	25.75	25.93	25.55	25.75
4553	NYSE	QGEN	Mon, Aug 4, 2014	26.02	26.02	25.60	25.80
4552	NYSE	QGEN	Fri, Aug 1, 2014	25.89	26.09	25.75	25.93
4551	NYSE	QGEN	Thu, Jul 31, 2014	26.50	26.50	26.10	26.15
4550	NYSE	QGEN	Wed, Jul 30, 2014	26.74	26.81	26.21	26.54
4549	NYSE	QGEN	Tue, Jul 29, 2014	26.70	27.10	26.64	26.96
4548	NYSE	QGEN	Mon, Jul 28, 2014	26.58	26.79	26.40	26.67
4547	NYSE	QGEN	Fri, Jul 25, 2014	26.56	26.79	26.39	26.75
4546	NYSE	QGEN	Thu, Jul 24, 2014	26.83	26.87	26.35	26.64
4545	NYSE	QGEN	Wed, Jul 23, 2014	26.56	26.81	26.46	26.80
4544	NYSE	QGEN	Tue, Jul 22, 2014	26.81	26.93	26.56	26.69
4543	NYSE	QGEN	Mon, Jul 21, 2014	26.75	26.87	26.68	26.74
4542	NYSE	QGEN	Fri, Jul 18, 2014	26.55	27.11	26.40	26.96
4541	NYSE	QGEN	Thu, Jul 17, 2014	26.54	26.58	25.99	26.15
4540	NYSE	QGEN	Wed, Jul 16, 2014	26.68	26.80	26.44	26.57
4539	NYSE	QGEN	Tue, Jul 15, 2014	26.86	26.95	26.45	26.64
4538	NYSE	QGEN	Mon, Jul 14, 2014	26.53	26.89	26.52	26.87
4537	NYSE	QGEN	Fri, Jul 11, 2014	26.16	26.57	26.15	26.46
4536	NYSE	QGEN	Thu, Jul 10, 2014	25.85	26.24	25.80	26.24
4535	NYSE	QGEN	Wed, Jul 9, 2014	26.22	26.42	26.14	26.29
4534	NYSE	QGEN	Tue, Jul 8, 2014	26.35	26.40	26.14	26.26
4533	NYSE	QGEN	Mon, Jul 7, 2014	26.31	26.42	26.21	26.39
4532	NYSE	QGEN	Thu, Jul 3, 2014	26.24	26.34	26.12	26.28
4531	NYSE	QGEN	Wed, Jul 2, 2014	26.02	26.34	25.97	26.18
4530	NYSE	QGEN	Tue, Jul 1, 2014	25.98	26.40	25.95	26.22
4529	NYSE	QGEN	Mon, Jun 30, 2014	25.90	26.19	25.90	26.18
4528	NYSE	QGEN	Fri, Jun 27, 2014	25.95	26.24	25.93	26.22
4527	NYSE	QGEN	Thu, Jun 26, 2014	25.77	26.13	25.74	26.02
4526	NYSE	QGEN	Wed, Jun 25, 2014	25.66	25.96	25.63	25.94
4525	NYSE	QGEN	Tue, Jun 24, 2014	25.96	26.12	25.80	25.84
4524	NYSE	QGEN	Mon, Jun 23, 2014	26.02	26.29	25.89	25.94
4523	NYSE	QGEN	Fri, Jun 20, 2014	25.94	26.58	25.91	26.55
4522	NYSE	QGEN	Thu, Jun 19, 2014	26.03	26.04	25.82	25.96
4521	NYSE	QGEN	Wed, Jun 18, 2014	25.35	25.95	25.33	25.91
4520	NYSE	QGEN	Tue, Jun 17, 2014	25.08	25.35	24.97	25.18
4519	NYSE	QGEN	Mon, Jun 16, 2014	25.11	25.27	25.00	25.09
4518	NYSE	QGEN	Fri, Jun 13, 2014	25.13	25.15	24.99	25.03
4517	NYSE	QGEN	Thu, Jun 12, 2014	25.16	25.29	24.99	25.19
4516	NYSE	QGEN	Wed, Jun 11, 2014	24.97	25.15	24.85	25.12
4515	NYSE	QGEN	Tue, Jun 10, 2014	24.76	24.85	24.62	24.79
4514	NYSE	QGEN	Mon, Jun 9, 2014	24.55	24.92	24.54	24.78
4513	NYSE	QGEN	Fri, Jun 6, 2014	24.68	24.79	24.61	24.76
4512	NYSE	QGEN	Thu, Jun 5, 2014	24.45	24.74	24.44	24.70
4511	NYSE	QGEN	Wed, Jun 4, 2014	24.23	24.57	24.22	24.56
4510	NYSE	QGEN	Tue, Jun 3, 2014	24.22	24.38	24.12	24.32
4509	NYSE	QGEN	Mon, Jun 2, 2014	24.42	24.72	24.27	24.44
4508	NYSE	QGEN	Fri, May 30, 2014	24.55	24.62	24.45	24.58
4507	NYSE	QGEN	Thu, May 29, 2014	24.73	24.78	24.61	24.67
4506	NYSE	QGEN	Wed, May 28, 2014	24.63	24.74	24.52	24.66
4505	NYSE	QGEN	Tue, May 27, 2014	24.56	24.61	24.22	24.60
4504	NYSE	QGEN	Fri, May 23, 2014	24.08	24.23	24.02	24.16
4503	NYSE	QGEN	Thu, May 22, 2014	24.00	24.25	23.99	24.14
4502	NYSE	QGEN	Wed, May 21, 2014	23.96	24.21	23.94	24.14
4501	NYSE	QGEN	Tue, May 20, 2014	24.06	24.07	23.85	23.93
4500	NYSE	QGEN	Mon, May 19, 2014	23.98	24.33	23.88	24.29
4499	NYSE	QGEN	Fri, May 16, 2014	23.97	24.18	23.91	24.18
4498	NYSE	QGEN	Thu, May 15, 2014	24.10	24.20	23.78	23.97
4497	NYSE	QGEN	Wed, May 14, 2014	23.79	23.94	23.62	23.81
4496	NYSE	QGEN	Tue, May 13, 2014	24.18	24.18	23.79	23.82
4495	NYSE	QGEN	Mon, May 12, 2014	23.95	24.11	23.90	24.10
4494	NYSE	QGEN	Fri, May 9, 2014	23.65	23.99	23.48	23.91
4493	NYSE	QGEN	Thu, May 8, 2014	23.76	23.96	23.49	23.63
4492	NYSE	QGEN	Wed, May 7, 2014	24.05	24.13	23.57	23.72
4491	NYSE	QGEN	Tue, May 6, 2014	23.69	23.82	23.54	23.70
4490	NYSE	QGEN	Mon, May 5, 2014	23.30	23.67	23.12	23.65
4489	NYSE	QGEN	Fri, May 2, 2014	23.40	23.51	23.15	23.27
4488	NYSE	QGEN	Thu, May 1, 2014	23.38	23.55	23.22	23.55
4487	NYSE	QGEN	Wed, Apr 30, 2014	23.33	23.48	23.16	23.45
4486	NYSE	QGEN	Tue, Apr 29, 2014	23.12	23.42	23.09	23.34
4485	NYSE	QGEN	Mon, Apr 28, 2014	22.95	23.19	22.57	23.01
4484	NYSE	QGEN	Fri, Apr 25, 2014	22.78	22.80	22.49	22.70
4483	NYSE	QGEN	Thu, Apr 24, 2014	22.56	22.60	21.98	22.59
4482	NYSE	QGEN	Wed, Apr 23, 2014	22.73	22.76	22.33	22.44
4481	NYSE	QGEN	Tue, Apr 22, 2014	22.54	22.70	22.43	22.45
4480	NYSE	QGEN	Mon, Apr 21, 2014	22.14	22.49	22.04	22.39
4479	NYSE	QGEN	Thu, Apr 17, 2014	21.91	22.20	21.76	22.00
4478	NYSE	QGEN	Wed, Apr 16, 2014	21.44	22.02	21.37	21.78
4477	NYSE	QGEN	Tue, Apr 15, 2014	21.66	21.73	20.83	21.42
4476	NYSE	QGEN	Mon, Apr 14, 2014	21.80	21.84	21.38	21.64
4475	NYSE	QGEN	Fri, Apr 11, 2014	21.65	22.17	21.50	21.55
4474	NYSE	QGEN	Thu, Apr 10, 2014	22.48	22.49	21.74	21.83
4473	NYSE	QGEN	Wed, Apr 9, 2014	22.31	22.60	22.26	22.58
4472	NYSE	QGEN	Tue, Apr 8, 2014	22.23	22.51	22.08	22.23
4471	NYSE	QGEN	Mon, Apr 7, 2014	22.43	22.52	21.96	22.21
4470	NYSE	QGEN	Fri, Apr 4, 2014	22.74	22.84	22.15	22.24
4469	NYSE	QGEN	Thu, Apr 3, 2014	22.85	22.87	22.50	22.80
4468	NYSE	QGEN	Wed, Apr 2, 2014	22.61	22.80	22.52	22.69
4467	NYSE	QGEN	Tue, Apr 1, 2014	22.59	22.92	22.39	22.57
4466	NYSE	QGEN	Mon, Mar 31, 2014	22.20	22.67	22.14	22.58
4465	NYSE	QGEN	Fri, Mar 28, 2014	22.31	22.56	21.94	22.18
4464	NYSE	QGEN	Thu, Mar 27, 2014	22.35	22.35	21.88	22.18
4463	NYSE	QGEN	Wed, Mar 26, 2014	22.43	22.63	22.17	22.21
4462	NYSE	QGEN	Tue, Mar 25, 2014	22.54	22.64	21.98	22.31
4461	NYSE	QGEN	Mon, Mar 24, 2014	22.47	22.48	21.76	22.29
4460	NYSE	QGEN	Fri, Mar 21, 2014	22.88	22.88	22.16	22.36
4459	NYSE	QGEN	Thu, Mar 20, 2014	22.71	22.86	22.51	22.62
4458	NYSE	QGEN	Wed, Mar 19, 2014	23.10	23.16	22.61	22.69
4457	NYSE	QGEN	Tue, Mar 18, 2014	23.08	23.29	22.97	23.23
4456	NYSE	QGEN	Mon, Mar 17, 2014	22.27	22.65	22.21	22.23
4455	NYSE	QGEN	Fri, Mar 14, 2014	22.39	22.49	21.83	21.90
4454	NYSE	QGEN	Thu, Mar 13, 2014	22.99	23.08	22.11	22.30
4453	NYSE	QGEN	Wed, Mar 12, 2014	22.75	23.07	22.69	23.07
4452	NYSE	QGEN	Tue, Mar 11, 2014	23.24	23.25	23.02	23.19
4451	NYSE	QGEN	Mon, Mar 10, 2014	23.17	23.35	23.05	23.22
4450	NYSE	QGEN	Fri, Mar 7, 2014	23.53	23.56	23.04	23.40
4449	NYSE	QGEN	Thu, Mar 6, 2014	23.63	23.94	23.50	23.56
4448	NYSE	QGEN	Wed, Mar 5, 2014	23.36	23.56	23.23	23.51
4447	NYSE	QGEN	Tue, Mar 4, 2014	23.02	23.65	23.02	23.39
4446	NYSE	QGEN	Mon, Mar 3, 2014	23.25	23.25	22.42	22.99
4445	NYSE	QGEN	Fri, Feb 28, 2014	23.92	24.14	23.76	23.82
4444	NYSE	QGEN	Thu, Feb 27, 2014	23.51	23.95	23.50	23.57
4443	NYSE	QGEN	Wed, Feb 26, 2014	23.55	23.65	23.38	23.55
4442	NYSE	QGEN	Tue, Feb 25, 2014	24.05	24.09	23.47	23.49
4441	NYSE	QGEN	Mon, Feb 24, 2014	23.79	24.05	23.63	23.92
4440	NYSE	QGEN	Fri, Feb 21, 2014	23.87	23.87	23.53	23.54
4439	NYSE	QGEN	Thu, Feb 20, 2014	23.78	23.89	23.65	23.67
4438	NYSE	QGEN	Wed, Feb 19, 2014	24.23	24.34	23.77	23.77
4437	NYSE	QGEN	Tue, Feb 18, 2014	24.53	24.61	24.34	24.41
4436	NYSE	QGEN	Fri, Feb 14, 2014	24.49	24.59	24.26	24.53
4435	NYSE	QGEN	Thu, Feb 13, 2014	23.92	24.39	23.83	24.39
4434	NYSE	QGEN	Wed, Feb 12, 2014	23.96	24.21	23.86	23.87
4433	NYSE	QGEN	Tue, Feb 11, 2014	24.21	24.41	24.15	24.23
4432	NYSE	QGEN	Mon, Feb 10, 2014	23.90	24.16	23.87	24.15
4431	NYSE	QGEN	Fri, Feb 7, 2014	23.65	24.14	23.55	24.11
4430	NYSE	QGEN	Thu, Feb 6, 2014	23.40	23.61	23.31	23.41
4429	NYSE	QGEN	Wed, Feb 5, 2014	23.22	23.32	23.07	23.08
4428	NYSE	QGEN	Tue, Feb 4, 2014	23.51	23.63	23.31	23.35
4427	NYSE	QGEN	Mon, Feb 3, 2014	23.85	23.86	23.31	23.56
4426	NYSE	QGEN	Fri, Jan 31, 2014	23.52	23.75	23.25	23.68
4425	NYSE	QGEN	Thu, Jan 30, 2014	24.28	24.29	23.52	23.78
4424	NYSE	QGEN	Wed, Jan 29, 2014	24.58	24.67	23.96	24.14
4423	NYSE	QGEN	Tue, Jan 28, 2014	24.64	24.91	24.64	24.70
4422	NYSE	QGEN	Mon, Jan 27, 2014	25.11	25.15	24.51	24.62
4421	NYSE	QGEN	Fri, Jan 24, 2014	25.61	25.81	25.21	25.43
4420	NYSE	QGEN	Thu, Jan 23, 2014	26.03	26.10	25.85	26.08
4419	NYSE	QGEN	Wed, Jan 22, 2014	26.24	26.29	25.99	26.25
4418	NYSE	QGEN	Tue, Jan 21, 2014	26.27	26.28	25.96	25.98
4417	NYSE	QGEN	Fri, Jan 17, 2014	26.16	26.29	25.79	25.92
4416	NYSE	QGEN	Thu, Jan 16, 2014	26.28	26.57	26.15	26.57
4415	NYSE	QGEN	Wed, Jan 15, 2014	26.34	26.49	26.12	26.49
4414	NYSE	QGEN	Tue, Jan 14, 2014	25.76	26.55	25.67	26.23
4413	NYSE	QGEN	Mon, Jan 13, 2014	25.88	26.12	25.58	25.64
4412	NYSE	QGEN	Fri, Jan 10, 2014	25.92	26.07	25.69	25.84
4411	NYSE	QGEN	Thu, Jan 9, 2014	25.88	26.19	25.67	25.75
4410	NYSE	QGEN	Wed, Jan 8, 2014	25.84	26.13	25.66	26.12
4409	NYSE	QGEN	Tue, Jan 7, 2014	25.43	25.77	25.34	25.69
4408	NYSE	QGEN	Mon, Jan 6, 2014	25.53	25.57	25.15	25.25
4407	NYSE	QGEN	Fri, Jan 3, 2014	25.19	25.30	24.93	25.07
4406	NYSE	QGEN	Thu, Jan 2, 2014	24.96	25.39	24.96	25.19
4405	NYSE	QGEN	Tue, Dec 31, 2013	25.35	25.52	25.06	25.49
4404	NYSE	QGEN	Mon, Dec 30, 2013	24.93	25.31	24.86	25.27
4403	NYSE	QGEN	Fri, Dec 27, 2013	25.09	25.16	24.82	24.88
4402	NYSE	QGEN	Thu, Dec 26, 2013	25.08	25.11	24.83	24.91
4401	NYSE	QGEN	Tue, Dec 24, 2013	25.06	25.09	24.92	25.04
4400	NYSE	QGEN	Mon, Dec 23, 2013	24.98	25.07	24.91	25.02
4399	NYSE	QGEN	Fri, Dec 20, 2013	24.77	25.00	24.72	25.00
4398	NYSE	QGEN	Thu, Dec 19, 2013	24.66	24.87	24.61	24.63
4397	NYSE	QGEN	Wed, Dec 18, 2013	24.48	24.86	24.46	24.72
4396	NYSE	QGEN	Tue, Dec 17, 2013	24.18	24.25	24.05	24.09
4395	NYSE	QGEN	Mon, Dec 16, 2013	24.08	24.39	24.03	24.23
4394	NYSE	QGEN	Fri, Dec 13, 2013	23.98	23.99	23.81	23.88
4393	NYSE	QGEN	Thu, Dec 12, 2013	23.83	24.00	23.73	23.90
4392	NYSE	QGEN	Wed, Dec 11, 2013	24.09	24.20	23.75	23.79
4391	NYSE	QGEN	Tue, Dec 10, 2013	24.54	24.71	24.39	24.56
4390	NYSE	QGEN	Mon, Dec 9, 2013	25.02	25.08	24.83	24.89
4389	NYSE	QGEN	Fri, Dec 6, 2013	24.73	25.16	24.72	25.15
4388	NYSE	QGEN	Thu, Dec 5, 2013	24.67	24.70	24.33	24.55
4387	NYSE	QGEN	Wed, Dec 4, 2013	24.68	24.90	24.63	24.73
4386	NYSE	QGEN	Tue, Dec 3, 2013	25.00	25.08	24.86	25.03
4385	NYSE	QGEN	Mon, Dec 2, 2013	24.70	25.13	24.64	25.12
4384	NYSE	QGEN	Fri, Nov 29, 2013	25.14	25.25	24.92	24.93
4383	NYSE	QGEN	Wed, Nov 27, 2013	25.14	25.36	25.04	25.27
4382	NYSE	QGEN	Tue, Nov 26, 2013	25.00	25.09	24.87	25.04
4381	NYSE	QGEN	Mon, Nov 25, 2013	24.96	25.17	24.92	25.08
4380	NYSE	QGEN	Fri, Nov 22, 2013	25.16	25.48	25.05	25.22
4379	NYSE	QGEN	Thu, Nov 21, 2013	25.07	25.23	24.91	25.21
4378	NYSE	QGEN	Wed, Nov 20, 2013	24.99	25.37	24.93	25.08
4377	NYSE	QGEN	Tue, Nov 19, 2013	25.19	25.33	24.92	25.00
4376	NYSE	QGEN	Mon, Nov 18, 2013	26.10	26.26	25.41	25.55
4375	NYSE	QGEN	Fri, Nov 15, 2013	25.27	26.49	25.27	26.39
4374	NYSE	QGEN	Thu, Nov 14, 2013	24.77	25.29	24.74	25.22
4373	NYSE	QGEN	Wed, Nov 13, 2013	24.17	24.63	24.14	24.61
4372	NYSE	QGEN	Tue, Nov 12, 2013	24.22	24.72	24.22	24.58
4371	NYSE	QGEN	Mon, Nov 11, 2013	24.22	24.44	24.20	24.39
4370	NYSE	QGEN	Fri, Nov 8, 2013	23.99	24.38	23.96	24.20
4369	NYSE	QGEN	Thu, Nov 7, 2013	24.31	24.67	24.15	24.20
4368	NYSE	QGEN	Wed, Nov 6, 2013	24.36	24.63	24.23	24.53
4367	NYSE	QGEN	Tue, Nov 5, 2013	24.46	24.71	24.45	24.58
4366	NYSE	QGEN	Mon, Nov 4, 2013	24.60	24.90	24.58	24.85
4365	NYSE	QGEN	Fri, Nov 1, 2013	24.58	25.09	24.55	24.89
4364	NYSE	QGEN	Thu, Oct 31, 2013	24.38	24.88	24.24	24.79
4363	NYSE	QGEN	Wed, Oct 30, 2013	23.79	24.12	23.69	23.87
4362	NYSE	QGEN	Tue, Oct 29, 2013	23.38	23.54	23.22	23.47
4361	NYSE	QGEN	Mon, Oct 28, 2013	23.48	23.53	23.36	23.43
4360	NYSE	QGEN	Fri, Oct 25, 2013	23.50	23.56	23.33	23.43
4359	NYSE	QGEN	Thu, Oct 24, 2013	23.55	23.71	23.42	23.47
4358	NYSE	QGEN	Wed, Oct 23, 2013	23.00	23.45	22.97	23.39
4357	NYSE	QGEN	Tue, Oct 22, 2013	22.87	23.17	22.70	22.99
4356	NYSE	QGEN	Mon, Oct 21, 2013	22.42	22.49	22.30	22.44
4355	NYSE	QGEN	Fri, Oct 18, 2013	22.48	22.54	22.38	22.50
4354	NYSE	QGEN	Thu, Oct 17, 2013	22.31	22.61	22.23	22.60
4353	NYSE	QGEN	Wed, Oct 16, 2013	22.10	22.35	22.09	22.30
4352	NYSE	QGEN	Tue, Oct 15, 2013	22.05	22.32	22.01	22.09
4351	NYSE	QGEN	Mon, Oct 14, 2013	22.24	22.44	22.23	22.43
4350	NYSE	QGEN	Fri, Oct 11, 2013	22.39	22.54	22.31	22.54
4349	NYSE	QGEN	Thu, Oct 10, 2013	22.26	22.49	22.23	22.30
4348	NYSE	QGEN	Wed, Oct 9, 2013	22.24	22.34	21.97	22.27
4347	NYSE	QGEN	Tue, Oct 8, 2013	22.55	22.64	22.18	22.26
4346	NYSE	QGEN	Mon, Oct 7, 2013	22.57	22.63	22.46	22.50
4345	NYSE	QGEN	Fri, Oct 4, 2013	22.69	22.81	22.66	22.70
4344	NYSE	QGEN	Thu, Oct 3, 2013	23.35	23.35	22.79	22.86
4343	NYSE	QGEN	Wed, Oct 2, 2013	23.37	23.41	23.03	23.20
4342	NYSE	QGEN	Tue, Oct 1, 2013	23.06	23.60	23.02	23.57
4341	NYSE	QGEN	Mon, Sep 30, 2013	23.04	23.18	22.81	22.91
4340	NYSE	QGEN	Fri, Sep 27, 2013	23.03	23.49	23.02	23.42
4339	NYSE	QGEN	Thu, Sep 26, 2013	22.77	23.01	22.77	23.00
4338	NYSE	QGEN	Wed, Sep 25, 2013	22.74	22.79	22.59	22.66
4337	NYSE	QGEN	Tue, Sep 24, 2013	22.42	22.64	22.33	22.63
4336	NYSE	QGEN	Mon, Sep 23, 2013	22.46	22.54	22.31	22.48
4335	NYSE	QGEN	Fri, Sep 20, 2013	22.60	22.80	22.55	22.64
4334	NYSE	QGEN	Thu, Sep 19, 2013	23.34	23.35	22.78	22.78
4333	NYSE	QGEN	Wed, Sep 18, 2013	22.87	23.29	22.85	23.14
4332	NYSE	QGEN	Tue, Sep 17, 2013	23.20	23.24	22.89	22.96
4331	NYSE	QGEN	Mon, Sep 16, 2013	22.93	23.11	22.77	22.90
4330	NYSE	QGEN	Fri, Sep 13, 2013	22.32	22.40	22.18	22.40
4329	NYSE	QGEN	Thu, Sep 12, 2013	22.27	22.35	22.19	22.30
4328	NYSE	QGEN	Wed, Sep 11, 2013	22.30	22.50	22.23	22.46
4327	NYSE	QGEN	Tue, Sep 10, 2013	22.52	22.59	22.38	22.42
4326	NYSE	QGEN	Mon, Sep 9, 2013	21.99	22.33	21.99	22.28
4325	NYSE	QGEN	Fri, Sep 6, 2013	22.32	22.41	22.06	22.06
4324	NYSE	QGEN	Thu, Sep 5, 2013	22.18	22.48	22.16	22.47
4323	NYSE	QGEN	Wed, Sep 4, 2013	21.72	22.28	21.71	22.27
4322	NYSE	QGEN	Tue, Sep 3, 2013	21.48	21.83	21.42	21.76
4321	NYSE	QGEN	Fri, Aug 30, 2013	21.55	21.63	21.42	21.45
4320	NYSE	QGEN	Thu, Aug 29, 2013	21.64	21.86	21.60	21.83
4319	NYSE	QGEN	Wed, Aug 28, 2013	21.69	21.83	21.64	21.81
4318	NYSE	QGEN	Tue, Aug 27, 2013	22.09	22.18	21.76	21.95
4317	NYSE	QGEN	Mon, Aug 26, 2013	22.44	22.57	22.40	22.49
4316	NYSE	QGEN	Fri, Aug 23, 2013	22.33	22.47	22.27	22.45
4315	NYSE	QGEN	Thu, Aug 22, 2013	22.33	22.43	22.20	22.38
4314	NYSE	QGEN	Wed, Aug 21, 2013	22.32	22.65	22.28	22.51
4313	NYSE	QGEN	Tue, Aug 20, 2013	22.44	22.51	22.31	22.50
4312	NYSE	QGEN	Mon, Aug 19, 2013	22.45	22.59	22.41	22.49
4311	NYSE	QGEN	Fri, Aug 16, 2013	22.54	22.57	22.19	22.42
4310	NYSE	QGEN	Thu, Aug 15, 2013	22.70	22.70	22.38	22.42
4309	NYSE	QGEN	Wed, Aug 14, 2013	22.88	22.97	22.86	22.91
4308	NYSE	QGEN	Tue, Aug 13, 2013	22.88	23.00	22.77	22.91
4307	NYSE	QGEN	Mon, Aug 12, 2013	22.74	23.10	22.70	23.03
4306	NYSE	QGEN	Fri, Aug 9, 2013	22.90	23.12	22.85	23.04
4305	NYSE	QGEN	Thu, Aug 8, 2013	23.09	23.21	22.99	23.06
4304	NYSE	QGEN	Wed, Aug 7, 2013	22.82	23.35	22.80	23.32
4303	NYSE	QGEN	Tue, Aug 6, 2013	22.95	23.00	22.78	22.80
4302	NYSE	QGEN	Mon, Aug 5, 2013	22.90	23.03	22.86	23.03
4301	NYSE	QGEN	Fri, Aug 2, 2013	22.97	23.24	22.97	23.21
4300	NYSE	QGEN	Thu, Aug 1, 2013	22.55	23.11	22.49	23.04
4299	NYSE	QGEN	Wed, Jul 31, 2013	21.68	22.50	21.57	22.38
4298	NYSE	QGEN	Tue, Jul 30, 2013	22.14	22.31	21.84	22.28
4297	NYSE	QGEN	Mon, Jul 29, 2013	22.09	22.32	22.05	22.14
4296	NYSE	QGEN	Fri, Jul 26, 2013	22.19	22.25	21.89	22.23
4295	NYSE	QGEN	Thu, Jul 25, 2013	21.86	22.33	21.75	22.31
4294	NYSE	QGEN	Wed, Jul 24, 2013	22.24	22.35	22.14	22.21
4293	NYSE	QGEN	Tue, Jul 23, 2013	22.18	22.35	22.12	22.24
4292	NYSE	QGEN	Mon, Jul 22, 2013	21.82	22.21	21.79	22.16
4291	NYSE	QGEN	Fri, Jul 19, 2013	21.71	22.21	21.65	22.13
4290	NYSE	QGEN	Thu, Jul 18, 2013	21.91	22.28	21.89	22.23
4289	NYSE	QGEN	Wed, Jul 17, 2013	21.94	22.09	21.91	21.99
4288	NYSE	QGEN	Tue, Jul 16, 2013	21.93	22.09	21.80	21.99
4287	NYSE	QGEN	Mon, Jul 15, 2013	21.95	22.03	21.84	21.96
4286	NYSE	QGEN	Fri, Jul 12, 2013	21.29	22.19	21.23	22.04
4285	NYSE	QGEN	Thu, Jul 11, 2013	21.30	21.40	21.10	21.33
4284	NYSE	QGEN	Wed, Jul 10, 2013	21.03	21.32	21.03	21.29
4283	NYSE	QGEN	Tue, Jul 9, 2013	21.20	21.25	21.02	21.11
4282	NYSE	QGEN	Mon, Jul 8, 2013	21.17	21.41	21.12	21.18
4281	NYSE	QGEN	Fri, Jul 5, 2013	20.96	21.13	20.81	21.11
4280	NYSE	QGEN	Wed, Jul 3, 2013	20.68	21.27	20.64	21.13
4279	NYSE	QGEN	Tue, Jul 2, 2013	21.39	21.63	21.15	21.26
4278	NYSE	QGEN	Mon, Jul 1, 2013	21.38	21.73	21.38	21.47
4277	NYSE	QGEN	Fri, Jun 28, 2013	20.94	21.48	20.93	21.32
4276	NYSE	QGEN	Thu, Jun 27, 2013	20.80	21.15	20.77	21.08
4275	NYSE	QGEN	Wed, Jun 26, 2013	20.43	20.86	20.39	20.65
4274	NYSE	QGEN	Tue, Jun 25, 2013	20.44	20.60	20.17	20.58
4273	NYSE	QGEN	Mon, Jun 24, 2013	20.08	20.98	20.02	20.72
4272	NYSE	QGEN	Fri, Jun 21, 2013	20.27	20.74	20.24	20.70
4271	NYSE	QGEN	Thu, Jun 20, 2013	20.44	20.45	20.16	20.34
4270	NYSE	QGEN	Wed, Jun 19, 2013	21.10	21.25	20.88	20.88
4269	NYSE	QGEN	Tue, Jun 18, 2013	21.05	21.11	20.88	21.00
4268	NYSE	QGEN	Mon, Jun 17, 2013	20.75	20.93	20.62	20.83
4267	NYSE	QGEN	Fri, Jun 14, 2013	20.57	20.68	20.29	20.46
4266	NYSE	QGEN	Thu, Jun 13, 2013	20.33	20.48	20.19	20.39
4265	NYSE	QGEN	Wed, Jun 12, 2013	20.59	20.75	20.30	20.31
4264	NYSE	QGEN	Tue, Jun 11, 2013	19.81	19.91	19.76	19.82
4263	NYSE	QGEN	Mon, Jun 10, 2013	19.96	19.98	19.84	19.96
4262	NYSE	QGEN	Fri, Jun 7, 2013	19.71	20.08	19.70	20.07
4261	NYSE	QGEN	Thu, Jun 6, 2013	20.29	20.35	19.78	19.94
4260	NYSE	QGEN	Wed, Jun 5, 2013	19.78	19.91	19.59	19.75
4259	NYSE	QGEN	Tue, Jun 4, 2013	19.97	20.00	19.75	19.77
4258	NYSE	QGEN	Mon, Jun 3, 2013	19.98	20.02	19.73	19.93
4257	NYSE	QGEN	Fri, May 31, 2013	20.12	20.26	20.00	20.00
4256	NYSE	QGEN	Thu, May 30, 2013	20.32	20.38	20.20	20.26
4255	NYSE	QGEN	Wed, May 29, 2013	20.45	20.48	20.11	20.24
4254	NYSE	QGEN	Tue, May 28, 2013	20.36	20.62	20.36	20.52
4253	NYSE	QGEN	Fri, May 24, 2013	20.20	20.36	20.11	20.32
4252	NYSE	QGEN	Thu, May 23, 2013	19.99	20.28	19.91	20.27
4251	NYSE	QGEN	Wed, May 22, 2013	20.19	20.38	19.98	20.00
4250	NYSE	QGEN	Tue, May 21, 2013	19.90	20.04	19.84	19.89
4249	NYSE	QGEN	Mon, May 20, 2013	19.90	19.98	19.82	19.82
4248	NYSE	QGEN	Fri, May 17, 2013	20.13	20.14	19.88	19.97
4247	NYSE	QGEN	Thu, May 16, 2013	20.19	20.19	19.91	19.91
4246	NYSE	QGEN	Wed, May 15, 2013	20.34	20.35	20.12	20.16
4245	NYSE	QGEN	Tue, May 14, 2013	20.24	20.38	20.20	20.31
4244	NYSE	QGEN	Mon, May 13, 2013	20.02	20.03	19.77	19.81
4243	NYSE	QGEN	Fri, May 10, 2013	20.08	20.14	19.93	20.11
4242	NYSE	QGEN	Thu, May 9, 2013	20.23	20.23	19.99	20.01
4241	NYSE	QGEN	Wed, May 8, 2013	20.29	20.47	20.15	20.16
4240	NYSE	QGEN	Tue, May 7, 2013	20.56	20.59	20.35	20.45
4239	NYSE	QGEN	Mon, May 6, 2013	20.57	20.62	20.42	20.53
4238	NYSE	QGEN	Fri, May 3, 2013	20.59	20.72	20.40	20.50
4237	NYSE	QGEN	Thu, May 2, 2013	20.24	20.52	20.06	20.31
4236	NYSE	QGEN	Wed, May 1, 2013	20.91	21.08	20.17	20.45
4235	NYSE	QGEN	Tue, Apr 30, 2013	21.08	21.36	20.69	21.28
4234	NYSE	QGEN	Mon, Apr 29, 2013	22.14	22.43	22.10	22.23
4233	NYSE	QGEN	Fri, Apr 26, 2013	22.03	22.27	22.03	22.10
4232	NYSE	QGEN	Thu, Apr 25, 2013	21.91	22.25	21.89	22.08
4231	NYSE	QGEN	Wed, Apr 24, 2013	22.11	22.13	21.84	21.86
4230	NYSE	QGEN	Tue, Apr 23, 2013	22.03	22.34	22.00	22.15
4229	NYSE	QGEN	Mon, Apr 22, 2013	22.00	22.18	21.95	21.98
4228	NYSE	QGEN	Fri, Apr 19, 2013	21.45	22.28	21.41	22.04
4227	NYSE	QGEN	Thu, Apr 18, 2013	21.04	21.65	21.04	21.38
4226	NYSE	QGEN	Wed, Apr 17, 2013	21.87	21.88	21.37	21.69
4225	NYSE	QGEN	Tue, Apr 16, 2013	21.84	22.27	21.72	22.24
4224	NYSE	QGEN	Mon, Apr 15, 2013	22.54	22.58	21.96	21.97
4223	NYSE	QGEN	Fri, Apr 12, 2013	22.27	22.33	22.11	22.21
4222	NYSE	QGEN	Thu, Apr 11, 2013	22.14	22.44	22.12	22.43
4221	NYSE	QGEN	Wed, Apr 10, 2013	21.64	22.15	21.57	22.10
4220	NYSE	QGEN	Tue, Apr 9, 2013	21.84	21.95	21.63	21.83
4219	NYSE	QGEN	Mon, Apr 8, 2013	21.96	22.01	21.72	21.90
4218	NYSE	QGEN	Fri, Apr 5, 2013	21.86	22.02	21.80	21.90
4217	NYSE	QGEN	Thu, Apr 4, 2013	22.21	22.35	22.10	22.31
4216	NYSE	QGEN	Wed, Apr 3, 2013	22.71	22.74	22.32	22.39
4215	NYSE	QGEN	Tue, Apr 2, 2013	22.74	22.77	22.44	22.57
4214	NYSE	QGEN	Mon, Apr 1, 2013	22.17	22.64	22.17	22.39
4213	NYSE	QGEN	Thu, Mar 28, 2013	22.06	22.60	22.04	22.57
4212	NYSE	QGEN	Wed, Mar 27, 2013	21.55	21.94	21.48	21.91
4211	NYSE	QGEN	Tue, Mar 26, 2013	21.68	21.87	21.66	21.84
4210	NYSE	QGEN	Mon, Mar 25, 2013	21.76	21.84	21.42	21.69
4209	NYSE	QGEN	Fri, Mar 22, 2013	21.81	22.03	21.75	22.00
4208	NYSE	QGEN	Thu, Mar 21, 2013	21.93	22.01	21.79	21.83
4207	NYSE	QGEN	Wed, Mar 20, 2013	22.09	22.31	22.08	22.25
4206	NYSE	QGEN	Tue, Mar 19, 2013	22.09	22.19	21.83	22.02
4205	NYSE	QGEN	Mon, Mar 18, 2013	21.87	22.18	21.79	22.06
4204	NYSE	QGEN	Fri, Mar 15, 2013	22.33	22.45	22.19	22.24
4203	NYSE	QGEN	Thu, Mar 14, 2013	22.23	22.47	22.21	22.39
4202	NYSE	QGEN	Wed, Mar 13, 2013	22.25	22.42	22.06	22.38
4201	NYSE	QGEN	Tue, Mar 12, 2013	22.54	22.55	22.33	22.45
4200	NYSE	QGEN	Mon, Mar 11, 2013	22.38	22.67	22.33	22.65
4199	NYSE	QGEN	Fri, Mar 8, 2013	22.31	22.56	22.21	22.52
4198	NYSE	QGEN	Thu, Mar 7, 2013	22.44	22.54	22.39	22.46
4197	NYSE	QGEN	Wed, Mar 6, 2013	22.50	22.64	22.38	22.43
4196	NYSE	QGEN	Tue, Mar 5, 2013	22.45	22.88	22.33	22.81
4195	NYSE	QGEN	Mon, Mar 4, 2013	22.41	22.47	22.08	22.36
4194	NYSE	QGEN	Fri, Mar 1, 2013	22.66	22.94	22.52	22.89
4193	NYSE	QGEN	Thu, Feb 28, 2013	22.79	23.02	22.76	22.95
4192	NYSE	QGEN	Wed, Feb 27, 2013	22.62	22.94	22.57	22.85
4191	NYSE	QGEN	Tue, Feb 26, 2013	23.02	23.10	22.80	22.85
4190	NYSE	QGEN	Mon, Feb 25, 2013	23.25	23.47	23.00	23.00
4189	NYSE	QGEN	Fri, Feb 22, 2013	22.76	22.92	22.71	22.78
4188	NYSE	QGEN	Thu, Feb 21, 2013	23.14	23.29	22.61	22.70
4187	NYSE	QGEN	Wed, Feb 20, 2013	23.65	23.77	23.54	23.65
4186	NYSE	QGEN	Tue, Feb 19, 2013	23.29	23.64	23.29	23.62
4185	NYSE	QGEN	Fri, Feb 15, 2013	23.25	23.54	23.14	23.53
4184	NYSE	QGEN	Thu, Feb 14, 2013	22.18	22.88	22.13	22.86
4183	NYSE	QGEN	Wed, Feb 13, 2013	22.26	22.33	21.96	22.24
4182	NYSE	QGEN	Tue, Feb 12, 2013	22.08	22.20	21.98	22.20
4181	NYSE	QGEN	Mon, Feb 11, 2013	22.00	22.08	21.87	22.06
4180	NYSE	QGEN	Fri, Feb 8, 2013	21.82	22.12	21.80	21.99
4179	NYSE	QGEN	Thu, Feb 7, 2013	21.96	22.02	21.73	21.97
4178	NYSE	QGEN	Wed, Feb 6, 2013	22.14	22.23	22.03	22.14
4177	NYSE	QGEN	Tue, Feb 5, 2013	22.35	22.54	22.30	22.47
4176	NYSE	QGEN	Mon, Feb 4, 2013	22.33	22.51	22.17	22.21
4175	NYSE	QGEN	Fri, Feb 1, 2013	22.59	22.84	22.57	22.77
4174	NYSE	QGEN	Thu, Jan 31, 2013	22.40	22.60	22.34	22.46
4173	NYSE	QGEN	Wed, Jan 30, 2013	22.16	22.81	22.06	22.70
4172	NYSE	QGEN	Tue, Jan 29, 2013	21.18	21.43	21.05	21.39
4171	NYSE	QGEN	Mon, Jan 28, 2013	21.36	21.40	21.11	21.29
4170	NYSE	QGEN	Fri, Jan 25, 2013	21.41	21.74	21.35	21.72
4169	NYSE	QGEN	Thu, Jan 24, 2013	21.18	21.28	20.98	21.13
4168	NYSE	QGEN	Wed, Jan 23, 2013	20.84	20.92	20.76	20.78
4167	NYSE	QGEN	Tue, Jan 22, 2013	20.48	20.85	20.45	20.81
4166	NYSE	QGEN	Fri, Jan 18, 2013	20.58	20.67	20.41	20.67
4165	NYSE	QGEN	Thu, Jan 17, 2013	20.56	20.58	20.43	20.48
4164	NYSE	QGEN	Wed, Jan 16, 2013	20.53	20.58	20.44	20.45
4163	NYSE	QGEN	Tue, Jan 15, 2013	20.20	20.43	20.20	20.38
4162	NYSE	QGEN	Mon, Jan 14, 2013	20.28	20.32	20.09	20.30
4161	NYSE	QGEN	Fri, Jan 11, 2013	20.36	20.49	20.27	20.46
4160	NYSE	QGEN	Thu, Jan 10, 2013	20.51	20.61	20.08	20.22
4159	NYSE	QGEN	Wed, Jan 9, 2013	20.14	20.44	20.07	20.43
4158	NYSE	QGEN	Tue, Jan 8, 2013	20.31	20.38	19.97	20.04
4157	NYSE	QGEN	Mon, Jan 7, 2013	19.83	20.05	19.83	19.93
4156	NYSE	QGEN	Fri, Jan 4, 2013	19.74	20.02	19.74	19.86
4155	NYSE	QGEN	Thu, Jan 3, 2013	20.11	20.16	19.97	20.01
4154	NYSE	QGEN	Wed, Jan 2, 2013	19.91	20.12	19.84	20.11
4153	NYSE	QGEN	Mon, Dec 31, 2012	19.33	19.48	19.26	19.43
4152	NYSE	QGEN	Fri, Dec 28, 2012	19.31	19.53	19.22	19.36
4151	NYSE	QGEN	Thu, Dec 27, 2012	19.53	19.55	19.27	19.43
4150	NYSE	QGEN	Wed, Dec 26, 2012	19.68	19.78	19.40	19.50
4149	NYSE	QGEN	Mon, Dec 24, 2012	19.83	19.88	19.61	19.69
4148	NYSE	QGEN	Fri, Dec 21, 2012	20.05	20.19	19.76	19.78
4147	NYSE	QGEN	Thu, Dec 20, 2012	20.00	20.22	19.87	20.17
4146	NYSE	QGEN	Wed, Dec 19, 2012	19.77	20.02	19.65	19.87
4145	NYSE	QGEN	Tue, Dec 18, 2012	19.28	19.42	19.14	19.39
4144	NYSE	QGEN	Mon, Dec 17, 2012	19.02	19.21	18.99	19.20
4143	NYSE	QGEN	Fri, Dec 14, 2012	18.96	18.99	18.81	18.84
4142	NYSE	QGEN	Thu, Dec 13, 2012	19.12	19.20	18.93	18.94
4141	NYSE	QGEN	Wed, Dec 12, 2012	19.09	19.17	19.00	19.02
4140	NYSE	QGEN	Tue, Dec 11, 2012	19.24	19.39	19.12	19.22
4139	NYSE	QGEN	Mon, Dec 10, 2012	19.18	19.23	19.07	19.15
4138	NYSE	QGEN	Fri, Dec 7, 2012	19.27	19.29	19.09	19.17
4137	NYSE	QGEN	Thu, Dec 6, 2012	19.56	19.58	19.18	19.25
4136	NYSE	QGEN	Wed, Dec 5, 2012	19.48	19.54	19.28	19.39
4135	NYSE	QGEN	Tue, Dec 4, 2012	19.93	19.98	19.65	19.74
4134	NYSE	QGEN	Mon, Dec 3, 2012	20.14	20.18	19.68	19.89
4133	NYSE	QGEN	Fri, Nov 30, 2012	19.94	19.98	19.76	19.81
4132	NYSE	QGEN	Thu, Nov 29, 2012	20.18	20.23	19.94	19.99
4131	NYSE	QGEN	Wed, Nov 28, 2012	19.83	19.92	19.63	19.86
4130	NYSE	QGEN	Tue, Nov 27, 2012	19.76	19.85	19.68	19.70
4129	NYSE	QGEN	Mon, Nov 26, 2012	19.69	19.73	19.51	19.70
4128	NYSE	QGEN	Fri, Nov 23, 2012	19.55	19.70	19.55	19.61
4127	NYSE	QGEN	Wed, Nov 21, 2012	19.07	19.20	18.99	19.11
4126	NYSE	QGEN	Tue, Nov 20, 2012	18.97	19.11	18.90	19.09
4125	NYSE	QGEN	Mon, Nov 19, 2012	18.40	18.82	18.37	18.77
4124	NYSE	QGEN	Fri, Nov 16, 2012	18.37	18.57	18.18	18.37
4123	NYSE	QGEN	Thu, Nov 15, 2012	18.40	18.44	18.20	18.38
4122	NYSE	QGEN	Wed, Nov 14, 2012	18.56	18.66	18.46	18.65
4121	NYSE	QGEN	Tue, Nov 13, 2012	18.34	18.63	18.29	18.60
4120	NYSE	QGEN	Mon, Nov 12, 2012	18.72	18.78	18.52	18.70
4119	NYSE	QGEN	Fri, Nov 9, 2012	18.81	19.06	18.81	18.85
4118	NYSE	QGEN	Thu, Nov 8, 2012	19.07	19.16	18.83	18.83
4117	NYSE	QGEN	Wed, Nov 7, 2012	19.12	19.44	18.92	19.35
4116	NYSE	QGEN	Tue, Nov 6, 2012	18.95	19.40	18.92	19.36
4115	NYSE	QGEN	Mon, Nov 5, 2012	18.70	18.94	18.56	18.87
4114	NYSE	QGEN	Fri, Nov 2, 2012	18.86	19.00	18.66	18.66
4113	NYSE	QGEN	Thu, Nov 1, 2012	18.85	19.08	18.79	18.99
4112	NYSE	QGEN	Wed, Oct 31, 2012	18.77	18.83	18.52	18.68
4111	NYSE	QGEN	Fri, Oct 26, 2012	18.67	18.96	18.61	18.87
4110	NYSE	QGEN	Thu, Oct 25, 2012	18.87	18.98	18.69	18.81
4109	NYSE	QGEN	Wed, Oct 24, 2012	18.87	18.93	18.53	18.69
4108	NYSE	QGEN	Tue, Oct 23, 2012	18.46	18.71	18.35	18.64
4107	NYSE	QGEN	Mon, Oct 22, 2012	18.45	18.74	18.36	18.72
4106	NYSE	QGEN	Fri, Oct 19, 2012	19.10	19.10	18.40	18.46
4105	NYSE	QGEN	Thu, Oct 18, 2012	20.02	20.04	19.54	19.57
4104	NYSE	QGEN	Wed, Oct 17, 2012	19.92	20.06	19.85	19.90
4103	NYSE	QGEN	Tue, Oct 16, 2012	19.66	19.76	19.50	19.66
4102	NYSE	QGEN	Mon, Oct 15, 2012	19.29	19.39	19.11	19.35
4101	NYSE	QGEN	Fri, Oct 12, 2012	19.08	19.25	19.03	19.22
4100	NYSE	QGEN	Thu, Oct 11, 2012	19.80	19.85	19.29	19.38
4099	NYSE	QGEN	Wed, Oct 10, 2012	20.26	20.28	19.99	20.00
4098	NYSE	QGEN	Tue, Oct 9, 2012	20.41	20.45	20.05	20.08
4097	NYSE	QGEN	Mon, Oct 8, 2012	20.56	20.64	20.41	20.46
4096	NYSE	QGEN	Fri, Oct 5, 2012	20.67	20.78	20.49	20.56
4095	NYSE	QGEN	Thu, Oct 4, 2012	20.57	20.64	20.42	20.56
4094	NYSE	QGEN	Wed, Oct 3, 2012	20.54	20.57	20.31	20.44
4093	NYSE	QGEN	Tue, Oct 2, 2012	20.52	20.53	20.31	20.41
4092	NYSE	QGEN	Mon, Oct 1, 2012	20.44	20.56	20.07	20.20
4091	NYSE	QGEN	Fri, Sep 28, 2012	19.91	19.94	19.65	19.82
4090	NYSE	QGEN	Thu, Sep 27, 2012	19.87	20.15	19.77	20.09
4089	NYSE	QGEN	Wed, Sep 26, 2012	19.97	19.98	19.72	19.85
4088	NYSE	QGEN	Tue, Sep 25, 2012	20.29	20.36	19.93	19.94
4087	NYSE	QGEN	Mon, Sep 24, 2012	20.27	20.32	20.11	20.18
4086	NYSE	QGEN	Fri, Sep 21, 2012	20.44	20.46	20.22	20.31
4085	NYSE	QGEN	Thu, Sep 20, 2012	20.17	20.23	20.06	20.11
4084	NYSE	QGEN	Wed, Sep 19, 2012	20.13	20.23	20.07	20.09
4083	NYSE	QGEN	Tue, Sep 18, 2012	19.88	20.14	19.82	20.08
4082	NYSE	QGEN	Mon, Sep 17, 2012	19.99	20.13	19.94	20.06
4081	NYSE	QGEN	Fri, Sep 14, 2012	20.00	20.20	19.91	20.17
4080	NYSE	QGEN	Thu, Sep 13, 2012	19.70	19.85	19.55	19.80
4079	NYSE	QGEN	Wed, Sep 12, 2012	19.83	19.85	19.59	19.72
4078	NYSE	QGEN	Tue, Sep 11, 2012	19.83	19.99	19.69	19.81
4077	NYSE	QGEN	Mon, Sep 10, 2012	19.92	20.00	19.68	19.73
4076	NYSE	QGEN	Fri, Sep 7, 2012	19.88	19.93	19.74	19.91
4075	NYSE	QGEN	Thu, Sep 6, 2012	19.54	19.77	19.53	19.66
4074	NYSE	QGEN	Wed, Sep 5, 2012	19.55	19.62	19.18	19.35
4073	NYSE	QGEN	Tue, Sep 4, 2012	19.12	19.51	18.86	19.43
4072	NYSE	QGEN	Fri, Aug 31, 2012	19.35	19.36	18.97	18.99
4071	NYSE	QGEN	Thu, Aug 30, 2012	19.08	19.25	18.85	19.18
4070	NYSE	QGEN	Wed, Aug 29, 2012	18.83	19.17	18.82	19.08
4069	NYSE	QGEN	Tue, Aug 28, 2012	18.96	19.00	18.80	18.96
4068	NYSE	QGEN	Mon, Aug 27, 2012	18.83	18.93	18.77	18.83
4067	NYSE	QGEN	Fri, Aug 24, 2012	18.68	18.91	18.66	18.87
4066	NYSE	QGEN	Thu, Aug 23, 2012	18.35	18.89	18.34	18.79
4065	NYSE	QGEN	Wed, Aug 22, 2012	18.59	18.66	18.31	18.39
4064	NYSE	QGEN	Tue, Aug 21, 2012	18.82	18.93	18.59	18.65
4063	NYSE	QGEN	Mon, Aug 20, 2012	18.63	18.70	18.57	18.64
4062	NYSE	QGEN	Fri, Aug 17, 2012	18.82	18.84	18.60	18.76
4061	NYSE	QGEN	Thu, Aug 16, 2012	18.87	18.89	18.71	18.77
4060	NYSE	QGEN	Wed, Aug 15, 2012	18.52	18.81	18.48	18.70
4059	NYSE	QGEN	Tue, Aug 14, 2012	18.53	18.62	18.39	18.44
4058	NYSE	QGEN	Mon, Aug 13, 2012	18.48	18.53	18.33	18.44
4057	NYSE	QGEN	Fri, Aug 10, 2012	18.42	18.68	18.36	18.66
4056	NYSE	QGEN	Thu, Aug 9, 2012	18.40	18.64	18.32	18.64
4055	NYSE	QGEN	Wed, Aug 8, 2012	18.47	18.67	18.39	18.59
4054	NYSE	QGEN	Tue, Aug 7, 2012	18.40	18.77	18.31	18.75
4053	NYSE	QGEN	Mon, Aug 6, 2012	18.68	18.85	18.55	18.59
4052	NYSE	QGEN	Fri, Aug 3, 2012	18.59	18.79	18.54	18.67
4051	NYSE	QGEN	Thu, Aug 2, 2012	18.36	18.36	18.08	18.31
4050	NYSE	QGEN	Wed, Aug 1, 2012	19.08	19.09	18.64	18.78
4049	NYSE	QGEN	Tue, Jul 31, 2012	19.22	19.23	18.82	18.85
4048	NYSE	QGEN	Mon, Jul 30, 2012	18.91	19.03	18.83	18.89
4047	NYSE	QGEN	Fri, Jul 27, 2012	19.06	19.35	19.06	19.13
4046	NYSE	QGEN	Thu, Jul 26, 2012	18.54	19.00	18.53	18.95
4045	NYSE	QGEN	Wed, Jul 25, 2012	18.18	18.48	17.61	18.24
4044	NYSE	QGEN	Tue, Jul 24, 2012	17.04	17.38	17.02	17.23
4043	NYSE	QGEN	Mon, Jul 23, 2012	17.53	17.58	17.40	17.47
4042	NYSE	QGEN	Fri, Jul 20, 2012	18.27	18.34	18.08	18.08
4041	NYSE	QGEN	Thu, Jul 19, 2012	18.84	18.91	18.59	18.72
4040	NYSE	QGEN	Wed, Jul 18, 2012	18.51	18.86	18.50	18.83
4039	NYSE	QGEN	Tue, Jul 17, 2012	18.36	18.44	18.20	18.41
4038	NYSE	QGEN	Mon, Jul 16, 2012	18.11	18.33	18.10	18.16
4037	NYSE	QGEN	Fri, Jul 13, 2012	17.74	18.18	17.73	18.16
4036	NYSE	QGEN	Thu, Jul 12, 2012	17.86	17.89	17.56	17.85
4035	NYSE	QGEN	Wed, Jul 11, 2012	17.84	17.84	17.57	17.80
4034	NYSE	QGEN	Tue, Jul 10, 2012	18.29	18.32	17.60	17.68
4033	NYSE	QGEN	Mon, Jul 9, 2012	18.23	18.26	18.02	18.23
4032	NYSE	QGEN	Fri, Jul 6, 2012	18.22	18.23	17.73	17.88
4031	NYSE	QGEN	Thu, Jul 5, 2012	18.24	18.38	18.19	18.25
4030	NYSE	QGEN	Tue, Jul 3, 2012	18.42	18.48	18.27	18.42
4029	NYSE	QGEN	Mon, Jul 2, 2012	18.04	18.33	17.91	18.31
4028	NYSE	QGEN	Fri, Jun 29, 2012	17.84	17.95	17.83	17.88
4027	NYSE	QGEN	Thu, Jun 28, 2012	17.46	17.58	17.30	17.57
4026	NYSE	QGEN	Wed, Jun 27, 2012	17.41	17.69	17.33	17.66
4025	NYSE	QGEN	Tue, Jun 26, 2012	17.55	17.62	17.27	17.40
4024	NYSE	QGEN	Mon, Jun 25, 2012	17.58	17.58	17.30	17.36
4023	NYSE	QGEN	Fri, Jun 22, 2012	17.75	17.85	17.64	17.69
4022	NYSE	QGEN	Thu, Jun 21, 2012	18.10	18.16	17.68	17.68
4021	NYSE	QGEN	Wed, Jun 20, 2012	17.79	18.02	17.78	17.88
4020	NYSE	QGEN	Tue, Jun 19, 2012	17.63	18.00	17.56	17.88
4019	NYSE	QGEN	Mon, Jun 18, 2012	17.60	17.66	17.48	17.65
4018	NYSE	QGEN	Fri, Jun 15, 2012	17.55	17.68	17.54	17.68
4017	NYSE	QGEN	Thu, Jun 14, 2012	17.57	17.74	17.51	17.59
4016	NYSE	QGEN	Wed, Jun 13, 2012	17.49	17.62	17.41	17.49
4015	NYSE	QGEN	Tue, Jun 12, 2012	17.38	17.64	17.21	17.61
4014	NYSE	QGEN	Mon, Jun 11, 2012	17.64	17.66	17.33	17.33
4013	NYSE	QGEN	Fri, Jun 8, 2012	17.33	17.83	17.30	17.68
4012	NYSE	QGEN	Thu, Jun 7, 2012	17.53	17.66	17.35	17.50
4011	NYSE	QGEN	Wed, Jun 6, 2012	17.01	17.19	16.96	17.17
4010	NYSE	QGEN	Tue, Jun 5, 2012	16.92	17.09	16.88	17.04
4009	NYSE	QGEN	Mon, Jun 4, 2012	17.01	17.09	16.77	16.95
4008	NYSE	QGEN	Fri, Jun 1, 2012	16.95	17.14	16.87	16.98
4007	NYSE	QGEN	Thu, May 31, 2012	17.40	17.41	17.03	17.13
4006	NYSE	QGEN	Wed, May 30, 2012	17.56	17.58	17.26	17.40
4005	NYSE	QGEN	Tue, May 29, 2012	18.01	18.09	17.72	17.91
4004	NYSE	QGEN	Fri, May 25, 2012	17.51	17.79	17.48	17.69
4003	NYSE	QGEN	Thu, May 24, 2012	17.63	17.72	17.48	17.58
4002	NYSE	QGEN	Wed, May 23, 2012	17.58	17.74	17.36	17.71
4001	NYSE	QGEN	Tue, May 22, 2012	17.77	17.91	17.61	17.72
4000	NYSE	QGEN	Mon, May 21, 2012	17.62	17.93	17.61	17.93
3999	NYSE	QGEN	Fri, May 18, 2012	17.87	17.90	17.54	17.62
3998	NYSE	QGEN	Thu, May 17, 2012	17.83	17.87	17.51	17.66
3997	NYSE	QGEN	Wed, May 16, 2012	17.91	18.09	17.71	17.74
3996	NYSE	QGEN	Tue, May 15, 2012	17.98	18.24	17.95	18.09
3995	NYSE	QGEN	Mon, May 14, 2012	18.04	18.21	17.94	18.15
3994	NYSE	QGEN	Fri, May 11, 2012	18.17	18.37	18.15	18.24
3993	NYSE	QGEN	Thu, May 10, 2012	18.20	18.41	18.18	18.25
3992	NYSE	QGEN	Wed, May 9, 2012	18.06	18.27	18.03	18.16
3991	NYSE	QGEN	Tue, May 8, 2012	18.26	18.53	18.09	18.48
3990	NYSE	QGEN	Mon, May 7, 2012	17.98	18.27	17.92	18.19
3989	NYSE	QGEN	Fri, May 4, 2012	18.30	18.31	17.88	17.92
3988	NYSE	QGEN	Thu, May 3, 2012	18.44	18.53	18.32	18.45
3987	NYSE	QGEN	Wed, May 2, 2012	18.02	18.38	17.92	18.33
3986	NYSE	QGEN	Tue, May 1, 2012	17.93	18.20	17.78	18.02
3985	NYSE	QGEN	Mon, Apr 30, 2012	17.79	18.01	17.62	17.91
3984	NYSE	QGEN	Fri, Apr 27, 2012	17.40	17.79	17.04	17.75
3983	NYSE	QGEN	Thu, Apr 26, 2012	17.46	17.94	17.41	17.60
3982	NYSE	QGEN	Wed, Apr 25, 2012	17.34	17.59	17.29	17.53
3981	NYSE	QGEN	Tue, Apr 24, 2012	17.17	17.32	16.98	17.18
3980	NYSE	QGEN	Mon, Apr 23, 2012	16.67	16.72	16.52	16.68
3979	NYSE	QGEN	Fri, Apr 20, 2012	16.97	17.13	16.95	17.04
3978	NYSE	QGEN	Thu, Apr 19, 2012	16.73	16.97	16.66	16.81
3977	NYSE	QGEN	Wed, Apr 18, 2012	16.54	16.80	16.50	16.71
3976	NYSE	QGEN	Tue, Apr 17, 2012	16.51	16.69	16.40	16.57
3975	NYSE	QGEN	Mon, Apr 16, 2012	16.17	16.24	15.93	16.11
3974	NYSE	QGEN	Fri, Apr 13, 2012	16.26	16.29	15.99	16.06
3973	NYSE	QGEN	Thu, Apr 12, 2012	16.05	16.29	16.04	16.20
3972	NYSE	QGEN	Wed, Apr 11, 2012	16.06	16.14	15.90	15.95
3971	NYSE	QGEN	Tue, Apr 10, 2012	16.18	16.32	15.82	15.88
3970	NYSE	QGEN	Mon, Apr 9, 2012	16.33	16.39	16.22	16.34
3969	NYSE	QGEN	Thu, Apr 5, 2012	16.67	16.71	16.51	16.53
3968	NYSE	QGEN	Wed, Apr 4, 2012	16.79	16.94	16.66	16.87
3967	NYSE	QGEN	Tue, Apr 3, 2012	17.35	17.39	17.04	17.14
3966	NYSE	QGEN	Mon, Apr 2, 2012	16.68	17.26	16.67	17.21
3965	NYSE	QGEN	Fri, Mar 30, 2012	16.63	16.84	16.57	16.67
3964	NYSE	QGEN	Thu, Mar 29, 2012	16.30	16.54	16.20	16.54
3963	NYSE	QGEN	Wed, Mar 28, 2012	16.53	16.66	16.45	16.62
3962	NYSE	QGEN	Tue, Mar 27, 2012	16.59	16.71	16.53	16.60
3961	NYSE	QGEN	Mon, Mar 26, 2012	16.16	16.90	16.16	16.79
3960	NYSE	QGEN	Fri, Mar 23, 2012	15.84	16.07	15.81	16.06
3959	NYSE	QGEN	Thu, Mar 22, 2012	15.91	16.09	15.79	15.91
3958	NYSE	QGEN	Wed, Mar 21, 2012	16.16	16.18	15.94	16.05
3957	NYSE	QGEN	Tue, Mar 20, 2012	16.02	16.10	15.93	15.99
3956	NYSE	QGEN	Mon, Mar 19, 2012	16.12	16.38	16.11	16.21
3955	NYSE	QGEN	Fri, Mar 16, 2012	15.98	16.13	15.96	16.07
3954	NYSE	QGEN	Thu, Mar 15, 2012	15.71	16.21	15.63	16.14
3953	NYSE	QGEN	Wed, Mar 14, 2012	15.74	15.83	15.44	15.61
3952	NYSE	QGEN	Tue, Mar 13, 2012	16.01	16.05	15.62	15.77
3951	NYSE	QGEN	Mon, Mar 12, 2012	16.17	16.22	15.99	16.01
3950	NYSE	QGEN	Fri, Mar 9, 2012	16.13	16.24	16.07	16.14
3949	NYSE	QGEN	Thu, Mar 8, 2012	16.05	16.19	15.94	16.14
3948	NYSE	QGEN	Wed, Mar 7, 2012	15.80	15.84	15.71	15.81
3947	NYSE	QGEN	Tue, Mar 6, 2012	15.91	15.93	15.59	15.68
3946	NYSE	QGEN	Mon, Mar 5, 2012	16.28	16.35	16.05	16.14
3945	NYSE	QGEN	Fri, Mar 2, 2012	16.35	16.51	16.19	16.22
3944	NYSE	QGEN	Thu, Mar 1, 2012	16.37	16.52	16.29	16.51
3943	NYSE	QGEN	Wed, Feb 29, 2012	16.65	16.71	16.35	16.36
3942	NYSE	QGEN	Tue, Feb 28, 2012	16.77	16.86	16.59	16.74
3941	NYSE	QGEN	Mon, Feb 27, 2012	16.87	17.00	16.80	16.87
3940	NYSE	QGEN	Fri, Feb 24, 2012	17.21	17.38	17.10	17.15
3939	NYSE	QGEN	Thu, Feb 23, 2012	16.71	17.01	16.68	16.98
3938	NYSE	QGEN	Wed, Feb 22, 2012	16.54	16.59	16.38	16.47
3937	NYSE	QGEN	Tue, Feb 21, 2012	16.72	16.82	16.55	16.64
3936	NYSE	QGEN	Fri, Feb 17, 2012	16.85	16.86	16.54	16.59
3935	NYSE	QGEN	Thu, Feb 16, 2012	16.38	16.83	16.33	16.73
3934	NYSE	QGEN	Wed, Feb 15, 2012	16.49	16.51	16.26	16.40
3933	NYSE	QGEN	Tue, Feb 14, 2012	16.38	16.40	16.14	16.30
3932	NYSE	QGEN	Mon, Feb 13, 2012	16.44	16.52	16.29	16.33
3931	NYSE	QGEN	Fri, Feb 10, 2012	16.51	16.51	16.16	16.22
3930	NYSE	QGEN	Thu, Feb 9, 2012	16.82	16.83	16.57	16.68
3929	NYSE	QGEN	Wed, Feb 8, 2012	16.97	17.07	16.74	16.80
3928	NYSE	QGEN	Tue, Feb 7, 2012	16.81	16.99	16.71	16.96
3927	NYSE	QGEN	Mon, Feb 6, 2012	16.82	17.06	16.80	16.98
3926	NYSE	QGEN	Fri, Feb 3, 2012	17.18	17.29	16.97	17.03
3925	NYSE	QGEN	Thu, Feb 2, 2012	16.95	17.16	16.84	17.08
3924	NYSE	QGEN	Wed, Feb 1, 2012	17.05	17.18	16.58	16.73
3923	NYSE	QGEN	Tue, Jan 31, 2012	17.64	17.70	17.30	17.32
3922	NYSE	QGEN	Mon, Jan 30, 2012	17.30	17.49	17.17	17.47
3921	NYSE	QGEN	Fri, Jan 27, 2012	17.53	17.66	17.40	17.55
3920	NYSE	QGEN	Thu, Jan 26, 2012	17.86	17.93	17.60	17.71
3919	NYSE	QGEN	Wed, Jan 25, 2012	16.94	18.17	16.94	17.94
3918	NYSE	QGEN	Tue, Jan 24, 2012	16.67	16.89	16.58	16.80
3917	NYSE	QGEN	Mon, Jan 23, 2012	16.70	16.81	16.57	16.70
3916	NYSE	QGEN	Fri, Jan 20, 2012	16.67	16.74	16.48	16.51
3915	NYSE	QGEN	Thu, Jan 19, 2012	16.74	16.86	16.69	16.81
3914	NYSE	QGEN	Wed, Jan 18, 2012	16.32	16.55	16.26	16.54
3913	NYSE	QGEN	Tue, Jan 17, 2012	16.32	16.35	16.08	16.23
3912	NYSE	QGEN	Fri, Jan 13, 2012	16.09	16.20	16.05	16.16
3911	NYSE	QGEN	Thu, Jan 12, 2012	16.23	16.28	16.04	16.25
3910	NYSE	QGEN	Wed, Jan 11, 2012	15.95	16.21	15.95	16.19
3909	NYSE	QGEN	Tue, Jan 10, 2012	15.78	16.11	15.73	16.08
3908	NYSE	QGEN	Mon, Jan 9, 2012	15.60	15.67	15.51	15.63
3907	NYSE	QGEN	Fri, Jan 6, 2012	15.47	15.69	15.43	15.52
3906	NYSE	QGEN	Thu, Jan 5, 2012	15.43	15.63	15.37	15.51
3905	NYSE	QGEN	Wed, Jan 4, 2012	15.48	15.61	15.33	15.53
3904	NYSE	QGEN	Tue, Jan 3, 2012	15.11	15.28	15.04	15.16
3903	NYSE	QGEN	Fri, Dec 30, 2011	14.76	14.93	14.71	14.78
3902	NYSE	QGEN	Thu, Dec 29, 2011	14.56	14.85	14.46	14.84
3901	NYSE	QGEN	Wed, Dec 28, 2011	14.51	14.67	14.29	14.61
3900	NYSE	QGEN	Tue, Dec 27, 2011	14.46	14.60	14.44	14.53
3899	NYSE	QGEN	Fri, Dec 23, 2011	14.61	14.72	14.57	14.60
3898	NYSE	QGEN	Thu, Dec 22, 2011	14.32	14.75	14.31	14.67
3897	NYSE	QGEN	Wed, Dec 21, 2011	14.37	14.39	14.13	14.30
3896	NYSE	QGEN	Tue, Dec 20, 2011	14.46	14.63	14.45	14.53
3895	NYSE	QGEN	Mon, Dec 19, 2011	14.38	14.48	14.13	14.15
3894	NYSE	QGEN	Fri, Dec 16, 2011	14.62	14.73	14.39	14.47
3893	NYSE	QGEN	Thu, Dec 15, 2011	14.76	14.84	14.55	14.58
3892	NYSE	QGEN	Wed, Dec 14, 2011	14.85	14.99	14.66	14.68
3891	NYSE	QGEN	Tue, Dec 13, 2011	14.96	15.17	14.90	14.93
3890	NYSE	QGEN	Mon, Dec 12, 2011	15.12	15.16	14.95	15.03
3889	NYSE	QGEN	Fri, Dec 9, 2011	15.30	15.58	15.27	15.35
3888	NYSE	QGEN	Thu, Dec 8, 2011	15.67	15.68	15.18	15.19
3887	NYSE	QGEN	Wed, Dec 7, 2011	15.78	15.97	15.60	15.86
3886	NYSE	QGEN	Tue, Dec 6, 2011	15.86	16.02	15.82	15.93
3885	NYSE	QGEN	Mon, Dec 5, 2011	15.84	16.15	15.79	16.04
3884	NYSE	QGEN	Fri, Dec 2, 2011	15.97	15.99	15.53	15.56
3883	NYSE	QGEN	Thu, Dec 1, 2011	16.01	16.07	15.74	15.95
3882	NYSE	QGEN	Wed, Nov 30, 2011	15.31	15.98	15.30	15.96
3881	NYSE	QGEN	Tue, Nov 29, 2011	15.02	15.21	14.93	15.06
3880	NYSE	QGEN	Mon, Nov 28, 2011	14.89	15.01	14.69	14.75
3879	NYSE	QGEN	Fri, Nov 25, 2011	14.29	14.54	14.29	14.39
3878	NYSE	QGEN	Wed, Nov 23, 2011	14.59	14.63	14.37	14.45
3877	NYSE	QGEN	Tue, Nov 22, 2011	14.63	14.73	14.51	14.55
3876	NYSE	QGEN	Mon, Nov 21, 2011	14.55	14.60	14.37	14.44
3875	NYSE	QGEN	Fri, Nov 18, 2011	14.93	14.97	14.66	14.70
3874	NYSE	QGEN	Thu, Nov 17, 2011	15.12	15.27	14.63	14.68
3873	NYSE	QGEN	Wed, Nov 16, 2011	15.19	15.38	15.03	15.06
3872	NYSE	QGEN	Tue, Nov 15, 2011	15.29	15.36	15.09	15.27
3871	NYSE	QGEN	Mon, Nov 14, 2011	15.42	15.47	15.20	15.30
3870	NYSE	QGEN	Fri, Nov 11, 2011	15.37	15.64	15.37	15.54
3869	NYSE	QGEN	Thu, Nov 10, 2011	15.20	15.25	14.99	15.12
3868	NYSE	QGEN	Wed, Nov 9, 2011	15.21	15.44	15.01	15.07
3867	NYSE	QGEN	Tue, Nov 8, 2011	15.18	15.74	15.15	15.69
3866	NYSE	QGEN	Mon, Nov 7, 2011	14.72	14.89	14.53	14.88
3865	NYSE	QGEN	Fri, Nov 4, 2011	14.69	14.84	14.42	14.78
3864	NYSE	QGEN	Thu, Nov 3, 2011	14.96	14.96	14.54	14.77
3863	NYSE	QGEN	Wed, Nov 2, 2011	14.30	14.39	13.87	13.91
3862	NYSE	QGEN	Tue, Nov 1, 2011	14.12	14.54	14.09	14.29
3861	NYSE	QGEN	Mon, Oct 31, 2011	15.29	15.33	14.74	14.75
3860	NYSE	QGEN	Fri, Oct 28, 2011	15.30	15.71	15.28	15.66
3859	NYSE	QGEN	Thu, Oct 27, 2011	15.04	15.39	14.88	15.30
3858	NYSE	QGEN	Wed, Oct 26, 2011	14.67	14.78	14.31	14.71
3857	NYSE	QGEN	Tue, Oct 25, 2011	14.61	14.82	14.42	14.46
3856	NYSE	QGEN	Mon, Oct 24, 2011	14.22	14.75	14.21	14.72
3855	NYSE	QGEN	Fri, Oct 21, 2011	13.99	14.36	13.98	14.34
3854	NYSE	QGEN	Thu, Oct 20, 2011	13.68	13.91	13.49	13.86
3853	NYSE	QGEN	Wed, Oct 19, 2011	13.48	13.99	13.45	13.80
3852	NYSE	QGEN	Tue, Oct 18, 2011	13.77	13.77	13.35	13.67
3851	NYSE	QGEN	Mon, Oct 17, 2011	14.14	14.15	13.79	13.86
3850	NYSE	QGEN	Fri, Oct 14, 2011	14.32	14.41	14.19	14.36
3849	NYSE	QGEN	Thu, Oct 13, 2011	14.22	14.25	13.95	14.13
3848	NYSE	QGEN	Wed, Oct 12, 2011	14.41	14.48	14.28	14.31
3847	NYSE	QGEN	Tue, Oct 11, 2011	13.98	14.21	13.93	14.09
3846	NYSE	QGEN	Mon, Oct 10, 2011	13.90	14.07	13.82	14.02
3845	NYSE	QGEN	Fri, Oct 7, 2011	13.95	13.95	13.52	13.54
3844	NYSE	QGEN	Thu, Oct 6, 2011	14.00	14.39	13.92	14.35
3843	NYSE	QGEN	Wed, Oct 5, 2011	13.87	14.20	13.79	14.04
3842	NYSE	QGEN	Tue, Oct 4, 2011	14.19	14.38	13.90	14.24
3841	NYSE	QGEN	Mon, Oct 3, 2011	14.72	14.77	14.23	14.24
3840	NYSE	QGEN	Fri, Sep 30, 2011	15.19	15.20	14.78	14.81
3839	NYSE	QGEN	Thu, Sep 29, 2011	15.68	15.81	15.16	15.49
3838	NYSE	QGEN	Wed, Sep 28, 2011	15.61	15.76	15.05	15.11
3837	NYSE	QGEN	Tue, Sep 27, 2011	15.45	15.56	15.16	15.25
3836	NYSE	QGEN	Mon, Sep 26, 2011	14.70	14.89	14.47	14.85
3835	NYSE	QGEN	Fri, Sep 23, 2011	14.21	14.48	14.14	14.40
3834	NYSE	QGEN	Thu, Sep 22, 2011	14.46	14.59	13.97	14.21
3833	NYSE	QGEN	Wed, Sep 21, 2011	15.33	15.36	14.90	14.91
3832	NYSE	QGEN	Tue, Sep 20, 2011	15.03	15.31	14.97	15.15
3831	NYSE	QGEN	Mon, Sep 19, 2011	15.13	15.30	15.05	15.18
3830	NYSE	QGEN	Fri, Sep 16, 2011	15.23	15.61	15.19	15.51
3829	NYSE	QGEN	Thu, Sep 15, 2011	15.38	15.44	15.18	15.36
3828	NYSE	QGEN	Wed, Sep 14, 2011	14.72	15.28	14.55	15.25
3827	NYSE	QGEN	Tue, Sep 13, 2011	14.56	14.98	14.46	14.87
3826	NYSE	QGEN	Mon, Sep 12, 2011	14.57	14.85	14.55	14.80
3825	NYSE	QGEN	Fri, Sep 9, 2011	15.19	15.21	14.75	14.85
3824	NYSE	QGEN	Thu, Sep 8, 2011	15.51	15.75	15.34	15.39
3823	NYSE	QGEN	Wed, Sep 7, 2011	15.68	15.96	15.61	15.93
3822	NYSE	QGEN	Tue, Sep 6, 2011	15.26	15.54	15.20	15.45
3821	NYSE	QGEN	Fri, Sep 2, 2011	15.92	15.99	15.70	15.79
3820	NYSE	QGEN	Thu, Sep 1, 2011	16.40	16.58	16.08	16.13
3819	NYSE	QGEN	Wed, Aug 31, 2011	16.70	16.79	16.41	16.53
3818	NYSE	QGEN	Tue, Aug 30, 2011	16.30	16.69	16.25	16.58
3817	NYSE	QGEN	Mon, Aug 29, 2011	16.33	16.51	16.06	16.51
3816	NYSE	QGEN	Fri, Aug 26, 2011	15.73	16.20	15.60	16.19
3815	NYSE	QGEN	Thu, Aug 25, 2011	16.40	16.50	15.86	15.96
3814	NYSE	QGEN	Wed, Aug 24, 2011	16.39	16.53	15.97	16.36
3813	NYSE	QGEN	Tue, Aug 23, 2011	15.54	15.99	15.51	15.94
3812	NYSE	QGEN	Mon, Aug 22, 2011	15.97	15.97	15.33	15.43
3811	NYSE	QGEN	Fri, Aug 19, 2011	15.37	15.80	15.35	15.46
3810	NYSE	QGEN	Thu, Aug 18, 2011	15.73	15.76	15.35	15.56
3809	NYSE	QGEN	Wed, Aug 17, 2011	16.54	16.70	16.11	16.29
3808	NYSE	QGEN	Tue, Aug 16, 2011	16.52	16.75	16.41	16.54
3807	NYSE	QGEN	Mon, Aug 15, 2011	16.60	16.90	16.55	16.90
3806	NYSE	QGEN	Fri, Aug 12, 2011	16.10	16.27	15.91	16.19
3805	NYSE	QGEN	Thu, Aug 11, 2011	15.05	16.02	15.03	15.82
3804	NYSE	QGEN	Wed, Aug 10, 2011	15.90	15.94	14.98	15.00
3803	NYSE	QGEN	Tue, Aug 9, 2011	16.54	16.59	15.28	16.12
3802	NYSE	QGEN	Mon, Aug 8, 2011	17.32	17.44	15.89	15.89
3801	NYSE	QGEN	Fri, Aug 5, 2011	17.04	17.30	16.37	16.89
3800	NYSE	QGEN	Thu, Aug 4, 2011	16.85	16.90	16.05	16.07
3799	NYSE	QGEN	Wed, Aug 3, 2011	17.32	17.54	17.05	17.51
3798	NYSE	QGEN	Tue, Aug 2, 2011	17.49	17.76	17.41	17.46
3797	NYSE	QGEN	Mon, Aug 1, 2011	18.22	18.34	17.50	17.64
3796	NYSE	QGEN	Fri, Jul 29, 2011	17.77	18.25	17.75	18.14
3795	NYSE	QGEN	Thu, Jul 28, 2011	18.09	18.35	18.02	18.20
3794	NYSE	QGEN	Wed, Jul 27, 2011	18.60	18.65	18.26	18.34
3793	NYSE	QGEN	Tue, Jul 26, 2011	18.19	18.75	18.04	18.51
3792	NYSE	QGEN	Mon, Jul 25, 2011	18.86	19.24	18.78	18.79
3791	NYSE	QGEN	Fri, Jul 22, 2011	19.26	19.26	19.00	19.14
3790	NYSE	QGEN	Thu, Jul 21, 2011	19.13	19.52	19.01	19.26
3789	NYSE	QGEN	Wed, Jul 20, 2011	19.25	19.25	19.07	19.11
3788	NYSE	QGEN	Tue, Jul 19, 2011	19.10	19.37	19.06	19.35
3787	NYSE	QGEN	Mon, Jul 18, 2011	19.22	19.23	18.96	19.16
3786	NYSE	QGEN	Fri, Jul 15, 2011	19.48	19.60	19.35	19.57
3785	NYSE	QGEN	Thu, Jul 14, 2011	19.65	19.76	19.40	19.54
3784	NYSE	QGEN	Wed, Jul 13, 2011	19.59	19.77	19.50	19.52
3783	NYSE	QGEN	Tue, Jul 12, 2011	19.62	19.76	19.50	19.53
3782	NYSE	QGEN	Mon, Jul 11, 2011	20.03	20.14	19.73	19.78
3781	NYSE	QGEN	Fri, Jul 8, 2011	20.48	20.65	20.41	20.52
3780	NYSE	QGEN	Thu, Jul 7, 2011	20.62	20.66	20.36	20.60
3779	NYSE	QGEN	Wed, Jul 6, 2011	20.73	20.80	20.62	20.73
3778	NYSE	QGEN	Tue, Jul 5, 2011	21.13	21.14	20.60	20.69
3777	NYSE	QGEN	Fri, Jul 1, 2011	20.49	20.53	20.35	20.42
3776	NYSE	QGEN	Thu, Jun 30, 2011	20.38	20.56	20.34	20.36
3775	NYSE	QGEN	Wed, Jun 29, 2011	20.26	20.26	20.07	20.12
3774	NYSE	QGEN	Tue, Jun 28, 2011	20.04	20.41	19.97	20.18
3773	NYSE	QGEN	Mon, Jun 27, 2011	20.02	20.07	19.75	19.94
3772	NYSE	QGEN	Fri, Jun 24, 2011	20.43	20.61	20.05	20.11
3771	NYSE	QGEN	Thu, Jun 23, 2011	20.08	20.49	19.89	20.48
3770	NYSE	QGEN	Wed, Jun 22, 2011	20.46	20.60	20.36	20.46
3769	NYSE	QGEN	Tue, Jun 21, 2011	20.72	20.80	20.56	20.60
3768	NYSE	QGEN	Mon, Jun 20, 2011	20.33	20.58	20.28	20.53
3767	NYSE	QGEN	Fri, Jun 17, 2011	20.69	20.69	20.37	20.45
3766	NYSE	QGEN	Thu, Jun 16, 2011	20.67	20.79	20.44	20.51
3765	NYSE	QGEN	Wed, Jun 15, 2011	20.64	21.20	20.62	20.84
3764	NYSE	QGEN	Tue, Jun 14, 2011	21.03	21.30	20.93	21.09
3763	NYSE	QGEN	Mon, Jun 13, 2011	20.22	21.06	20.22	21.04
3762	NYSE	QGEN	Fri, Jun 10, 2011	20.60	20.63	20.17	20.18
3761	NYSE	QGEN	Thu, Jun 9, 2011	20.61	20.74	20.53	20.60
3760	NYSE	QGEN	Wed, Jun 8, 2011	20.63	20.70	20.57	20.64
3759	NYSE	QGEN	Tue, Jun 7, 2011	20.75	20.89	20.63	20.74
3758	NYSE	QGEN	Mon, Jun 6, 2011	20.69	20.90	20.60	20.67
3757	NYSE	QGEN	Fri, Jun 3, 2011	20.56	20.99	20.36	20.81
3756	NYSE	QGEN	Thu, Jun 2, 2011	20.84	21.03	20.66	20.69
3755	NYSE	QGEN	Wed, Jun 1, 2011	21.06	21.13	20.74	20.78
3754	NYSE	QGEN	Tue, May 31, 2011	21.18	21.35	21.07	21.12
3753	NYSE	QGEN	Fri, May 27, 2011	20.81	20.91	20.67	20.91
3752	NYSE	QGEN	Thu, May 26, 2011	20.72	20.87	20.56	20.76
3751	NYSE	QGEN	Wed, May 25, 2011	20.73	20.81	20.64	20.68
3750	NYSE	QGEN	Tue, May 24, 2011	20.99	20.99	20.69	20.72
3749	NYSE	QGEN	Mon, May 23, 2011	20.87	21.06	20.82	20.88
3748	NYSE	QGEN	Fri, May 20, 2011	21.63	21.68	21.34	21.47
3747	NYSE	QGEN	Thu, May 19, 2011	21.78	21.89	21.58	21.68
3746	NYSE	QGEN	Wed, May 18, 2011	21.60	21.60	21.43	21.51
3745	NYSE	QGEN	Tue, May 17, 2011	21.75	21.75	21.30	21.55
3744	NYSE	QGEN	Mon, May 16, 2011	22.11	22.18	21.83	21.88
3743	NYSE	QGEN	Fri, May 13, 2011	22.33	22.46	22.00	22.16
3742	NYSE	QGEN	Thu, May 12, 2011	22.20	22.45	21.96	22.36
3741	NYSE	QGEN	Wed, May 11, 2011	22.55	22.63	22.11	22.35
3740	NYSE	QGEN	Tue, May 10, 2011	22.50	22.82	22.49	22.79
3739	NYSE	QGEN	Mon, May 9, 2011	22.71	22.95	22.61	22.87
3738	NYSE	QGEN	Fri, May 6, 2011	23.01	23.30	22.78	22.90
3737	NYSE	QGEN	Thu, May 5, 2011	23.20	23.24	22.88	23.07
3736	NYSE	QGEN	Wed, May 4, 2011	23.51	23.77	23.26	23.58
3735	NYSE	QGEN	Tue, May 3, 2011	22.99	23.30	22.99	23.20
3734	NYSE	QGEN	Mon, May 2, 2011	23.02	23.30	22.92	23.00
3733	NYSE	QGEN	Fri, Apr 29, 2011	22.95	23.05	22.77	22.88
3732	NYSE	QGEN	Thu, Apr 28, 2011	22.58	23.31	22.16	23.08
3731	NYSE	QGEN	Wed, Apr 27, 2011	22.32	22.50	21.97	22.46
3730	NYSE	QGEN	Tue, Apr 26, 2011	22.02	22.38	21.96	22.35
3729	NYSE	QGEN	Mon, Apr 25, 2011	22.06	22.06	21.85	22.02
3728	NYSE	QGEN	Thu, Apr 21, 2011	21.90	22.10	21.76	22.09
3727	NYSE	QGEN	Wed, Apr 20, 2011	21.79	21.99	21.68	21.98
3726	NYSE	QGEN	Tue, Apr 19, 2011	21.54	21.58	21.29	21.43
3725	NYSE	QGEN	Mon, Apr 18, 2011	21.55	21.66	21.15	21.39
3724	NYSE	QGEN	Fri, Apr 15, 2011	21.82	22.05	21.58	21.81
3723	NYSE	QGEN	Thu, Apr 14, 2011	21.23	21.44	21.17	21.41
3722	NYSE	QGEN	Wed, Apr 13, 2011	21.45	21.66	21.14	21.22
3721	NYSE	QGEN	Tue, Apr 12, 2011	21.38	21.41	21.08	21.18
3720	NYSE	QGEN	Mon, Apr 11, 2011	21.81	21.91	21.45	21.55
3719	NYSE	QGEN	Fri, Apr 8, 2011	21.68	21.71	21.39	21.57
3718	NYSE	QGEN	Thu, Apr 7, 2011	21.66	21.83	21.53	21.55
3717	NYSE	QGEN	Wed, Apr 6, 2011	21.75	21.79	21.56	21.69
3716	NYSE	QGEN	Tue, Apr 5, 2011	21.68	21.76	21.49	21.60
3715	NYSE	QGEN	Mon, Apr 4, 2011	22.19	22.27	21.79	21.84
3714	NYSE	QGEN	Fri, Apr 1, 2011	21.70	21.74	21.53	21.74
3713	NYSE	QGEN	Thu, Mar 31, 2011	21.55	21.69	21.39	21.47
3712	NYSE	QGEN	Wed, Mar 30, 2011	21.22	21.70	21.19	21.69
3711	NYSE	QGEN	Tue, Mar 29, 2011	20.88	21.05	20.81	21.03
3710	NYSE	QGEN	Mon, Mar 28, 2011	21.07	21.13	20.83	20.85
3709	NYSE	QGEN	Fri, Mar 25, 2011	21.07	21.14	20.97	21.08
3708	NYSE	QGEN	Thu, Mar 24, 2011	20.94	21.07	20.74	21.04
3707	NYSE	QGEN	Wed, Mar 23, 2011	20.84	20.93	20.61	20.85
3706	NYSE	QGEN	Tue, Mar 22, 2011	20.81	20.92	20.77	20.85
3705	NYSE	QGEN	Mon, Mar 21, 2011	21.10	21.20	20.96	20.98
3704	NYSE	QGEN	Fri, Mar 18, 2011	20.81	20.93	20.70	20.87
3703	NYSE	QGEN	Thu, Mar 17, 2011	20.85	20.96	20.65	20.66
3702	NYSE	QGEN	Wed, Mar 16, 2011	20.62	20.75	20.47	20.61
3701	NYSE	QGEN	Tue, Mar 15, 2011	20.78	21.32	20.72	21.14
3700	NYSE	QGEN	Mon, Mar 14, 2011	21.45	21.58	21.29	21.36
3699	NYSE	QGEN	Fri, Mar 11, 2011	21.85	21.99	21.63	21.73
3698	NYSE	QGEN	Thu, Mar 10, 2011	21.81	21.85	21.55	21.80
3697	NYSE	QGEN	Wed, Mar 9, 2011	22.21	22.29	21.99	22.21
3696	NYSE	QGEN	Tue, Mar 8, 2011	22.11	22.44	22.05	22.28
3695	NYSE	QGEN	Mon, Mar 7, 2011	22.45	22.48	21.97	22.19
3694	NYSE	QGEN	Fri, Mar 4, 2011	22.16	22.32	22.00	22.31
3693	NYSE	QGEN	Thu, Mar 3, 2011	22.19	22.35	22.18	22.25
3692	NYSE	QGEN	Wed, Mar 2, 2011	21.95	22.11	21.85	22.00
3691	NYSE	QGEN	Tue, Mar 1, 2011	22.13	22.18	21.72	21.90
3690	NYSE	QGEN	Mon, Feb 28, 2011	22.09	22.26	21.91	22.09
3689	NYSE	QGEN	Fri, Feb 25, 2011	21.99	22.24	21.82	22.11
3688	NYSE	QGEN	Thu, Feb 24, 2011	21.87	22.06	21.70	22.05
3687	NYSE	QGEN	Wed, Feb 23, 2011	21.80	21.99	21.65	21.95
3686	NYSE	QGEN	Tue, Feb 22, 2011	21.90	22.13	21.73	21.84
3685	NYSE	QGEN	Fri, Feb 18, 2011	21.57	21.95	21.48	21.86
3684	NYSE	QGEN	Thu, Feb 17, 2011	20.95	21.51	20.95	21.41
3683	NYSE	QGEN	Wed, Feb 16, 2011	21.08	21.19	20.96	21.05
3682	NYSE	QGEN	Tue, Feb 15, 2011	20.74	21.50	20.74	21.17
3681	NYSE	QGEN	Mon, Feb 14, 2011	20.51	20.75	20.39	20.72
3680	NYSE	QGEN	Fri, Feb 11, 2011	20.28	20.62	20.23	20.57
3679	NYSE	QGEN	Thu, Feb 10, 2011	19.72	20.18	19.72	20.17
3678	NYSE	QGEN	Wed, Feb 9, 2011	19.93	20.06	19.87	20.03
3677	NYSE	QGEN	Tue, Feb 8, 2011	20.00	20.06	19.91	19.98
3676	NYSE	QGEN	Mon, Feb 7, 2011	19.88	19.97	19.70	19.93
3675	NYSE	QGEN	Fri, Feb 4, 2011	19.60	19.84	19.54	19.78
3674	NYSE	QGEN	Thu, Feb 3, 2011	19.90	19.98	19.51	19.81
3673	NYSE	QGEN	Wed, Feb 2, 2011	19.61	19.71	19.36	19.43
3672	NYSE	QGEN	Tue, Feb 1, 2011	19.96	20.05	19.52	19.82
3671	NYSE	QGEN	Mon, Jan 31, 2011	19.61	19.75	19.50	19.75
3670	NYSE	QGEN	Fri, Jan 28, 2011	19.99	20.02	19.29	19.41
3669	NYSE	QGEN	Thu, Jan 27, 2011	20.24	20.32	19.97	20.04
3668	NYSE	QGEN	Wed, Jan 26, 2011	20.17	20.30	20.02	20.11
3667	NYSE	QGEN	Tue, Jan 25, 2011	20.05	20.16	19.94	20.09
3666	NYSE	QGEN	Mon, Jan 24, 2011	19.86	20.30	19.86	20.09
3665	NYSE	QGEN	Fri, Jan 21, 2011	20.19	20.20	19.81	19.87
3664	NYSE	QGEN	Thu, Jan 20, 2011	19.94	20.42	19.89	20.16
3663	NYSE	QGEN	Wed, Jan 19, 2011	19.97	20.34	19.88	20.16
3662	NYSE	QGEN	Tue, Jan 18, 2011	20.48	20.61	20.44	20.60
3661	NYSE	QGEN	Fri, Jan 14, 2011	20.11	20.72	20.06	20.63
3660	NYSE	QGEN	Thu, Jan 13, 2011	21.05	21.10	20.77	20.81
3659	NYSE	QGEN	Wed, Jan 12, 2011	20.90	21.06	20.82	21.00
3658	NYSE	QGEN	Tue, Jan 11, 2011	20.68	20.89	20.65	20.88
3657	NYSE	QGEN	Mon, Jan 10, 2011	20.66	20.68	20.48	20.60
3656	NYSE	QGEN	Fri, Jan 7, 2011	20.85	20.92	20.61	20.68
3655	NYSE	QGEN	Thu, Jan 6, 2011	21.05	21.18	20.99	21.09
3654	NYSE	QGEN	Wed, Jan 5, 2011	20.97	21.22	20.89	21.18
3653	NYSE	QGEN	Tue, Jan 4, 2011	21.25	21.35	21.11	21.20
3652	NYSE	QGEN	Mon, Jan 3, 2011	21.04	21.43	21.04	21.25
3651	NYSE	QGEN	Fri, Dec 31, 2010	20.84	20.97	20.67	20.93
3650	NYSE	QGEN	Thu, Dec 30, 2010	20.81	21.03	20.70	20.82
3649	NYSE	QGEN	Wed, Dec 29, 2010	20.78	20.91	20.73	20.84
3648	NYSE	QGEN	Tue, Dec 28, 2010	20.80	20.91	20.65	20.87
3647	NYSE	QGEN	Mon, Dec 27, 2010	20.60	20.73	20.48	20.64
3646	NYSE	QGEN	Thu, Dec 23, 2010	20.68	20.79	20.59	20.63
3645	NYSE	QGEN	Wed, Dec 22, 2010	20.48	20.85	20.48	20.81
3644	NYSE	QGEN	Tue, Dec 21, 2010	20.70	20.72	20.50	20.54
3643	NYSE	QGEN	Mon, Dec 20, 2010	20.76	20.82	20.62	20.77
3642	NYSE	QGEN	Fri, Dec 17, 2010	20.75	20.92	20.70	20.80
3641	NYSE	QGEN	Thu, Dec 16, 2010	20.72	21.06	20.62	21.00
3640	NYSE	QGEN	Wed, Dec 15, 2010	21.06	21.37	21.06	21.17
3639	NYSE	QGEN	Tue, Dec 14, 2010	21.05	21.43	21.02	21.33
3638	NYSE	QGEN	Mon, Dec 13, 2010	20.95	21.03	20.87	20.91
3637	NYSE	QGEN	Fri, Dec 10, 2010	20.76	21.06	20.76	20.98
3636	NYSE	QGEN	Thu, Dec 9, 2010	20.84	20.89	20.58	20.77
3635	NYSE	QGEN	Wed, Dec 8, 2010	20.79	20.91	20.69	20.76
3634	NYSE	QGEN	Tue, Dec 7, 2010	20.35	20.50	20.29	20.37
3633	NYSE	QGEN	Mon, Dec 6, 2010	20.12	20.22	20.04	20.11
3632	NYSE	QGEN	Fri, Dec 3, 2010	20.06	20.47	20.02	20.43
3631	NYSE	QGEN	Thu, Dec 2, 2010	19.76	20.01	19.69	19.92
3630	NYSE	QGEN	Wed, Dec 1, 2010	19.75	20.17	19.72	19.91
3629	NYSE	QGEN	Tue, Nov 30, 2010	19.44	19.72	19.35	19.58
3628	NYSE	QGEN	Mon, Nov 29, 2010	20.05	20.14	19.80	20.03
3627	NYSE	QGEN	Fri, Nov 26, 2010	20.15	20.46	20.11	20.26
3626	NYSE	QGEN	Wed, Nov 24, 2010	20.13	20.57	20.09	20.42
3625	NYSE	QGEN	Tue, Nov 23, 2010	20.26	20.27	20.01	20.09
3624	NYSE	QGEN	Mon, Nov 22, 2010	20.51	20.72	20.27	20.56
3623	NYSE	QGEN	Fri, Nov 19, 2010	20.95	20.98	20.53	20.81
3622	NYSE	QGEN	Thu, Nov 18, 2010	20.42	20.93	20.39	20.78
3621	NYSE	QGEN	Wed, Nov 17, 2010	19.71	20.08	19.71	20.05
3620	NYSE	QGEN	Tue, Nov 16, 2010	19.47	19.56	19.26	19.39
3619	NYSE	QGEN	Mon, Nov 15, 2010	19.63	19.81	19.58	19.64
3618	NYSE	QGEN	Fri, Nov 12, 2010	19.58	19.80	19.54	19.72
3617	NYSE	QGEN	Thu, Nov 11, 2010	19.59	19.74	19.44	19.66
3616	NYSE	QGEN	Wed, Nov 10, 2010	19.82	19.90	19.60	19.75
3615	NYSE	QGEN	Tue, Nov 9, 2010	19.25	20.44	19.23	19.97
3614	NYSE	QGEN	Mon, Nov 8, 2010	20.05	20.31	20.05	20.17
3613	NYSE	QGEN	Fri, Nov 5, 2010	20.07	20.09	19.84	20.00
3612	NYSE	QGEN	Thu, Nov 4, 2010	20.24	20.30	20.04	20.17
3611	NYSE	QGEN	Wed, Nov 3, 2010	20.26	20.38	20.06	20.28
3610	NYSE	QGEN	Tue, Nov 2, 2010	20.46	20.47	20.23	20.46
3609	NYSE	QGEN	Mon, Nov 1, 2010	20.43	20.46	20.02	20.24
3608	NYSE	QGEN	Fri, Oct 29, 2010	20.29	20.32	20.08	20.15
3607	NYSE	QGEN	Thu, Oct 28, 2010	20.34	20.46	20.15	20.41
3606	NYSE	QGEN	Wed, Oct 27, 2010	19.86	20.00	19.70	19.98
3605	NYSE	QGEN	Tue, Oct 26, 2010	20.07	20.17	19.92	20.17
3604	NYSE	QGEN	Mon, Oct 25, 2010	20.08	20.35	19.92	20.03
3603	NYSE	QGEN	Fri, Oct 22, 2010	19.87	19.90	19.71	19.83
3602	NYSE	QGEN	Thu, Oct 21, 2010	20.03	20.14	19.77	20.03
3601	NYSE	QGEN	Wed, Oct 20, 2010	19.56	19.90	19.56	19.83
3600	NYSE	QGEN	Tue, Oct 19, 2010	19.58	19.70	19.30	19.42
3599	NYSE	QGEN	Mon, Oct 18, 2010	19.61	19.69	19.45	19.59
3598	NYSE	QGEN	Fri, Oct 15, 2010	19.76	19.77	19.39	19.68
3597	NYSE	QGEN	Thu, Oct 14, 2010	19.87	19.91	19.59	19.75
3596	NYSE	QGEN	Wed, Oct 13, 2010	19.45	20.14	19.40	20.07
3595	NYSE	QGEN	Tue, Oct 12, 2010	18.79	19.08	18.57	18.97
3594	NYSE	QGEN	Mon, Oct 11, 2010	18.55	18.59	18.39	18.54
3593	NYSE	QGEN	Fri, Oct 8, 2010	18.77	18.78	18.18	18.34
3592	NYSE	QGEN	Thu, Oct 7, 2010	18.46	18.49	18.05	18.22
3591	NYSE	QGEN	Wed, Oct 6, 2010	19.01	19.02	18.27	18.32
3590	NYSE	QGEN	Tue, Oct 5, 2010	18.86	19.13	18.85	19.03
3589	NYSE	QGEN	Mon, Oct 4, 2010	18.87	18.96	18.46	18.69
3588	NYSE	QGEN	Fri, Oct 1, 2010	19.27	19.29	19.07	19.15
3587	NYSE	QGEN	Thu, Sep 30, 2010	19.41	19.56	18.97	18.99
3586	NYSE	QGEN	Wed, Sep 29, 2010	19.54	19.60	19.25	19.41
3585	NYSE	QGEN	Tue, Sep 28, 2010	19.35	19.55	19.05	19.52
3584	NYSE	QGEN	Mon, Sep 27, 2010	19.37	19.41	19.15	19.18
3583	NYSE	QGEN	Fri, Sep 24, 2010	19.72	19.73	19.28	19.36
3582	NYSE	QGEN	Thu, Sep 23, 2010	19.44	19.67	19.30	19.35
3581	NYSE	QGEN	Wed, Sep 22, 2010	19.92	19.93	19.65	19.77
3580	NYSE	QGEN	Tue, Sep 21, 2010	20.02	20.07	19.74	19.83
3579	NYSE	QGEN	Mon, Sep 20, 2010	20.13	20.20	20.00	20.08
3578	NYSE	QGEN	Fri, Sep 17, 2010	20.31	20.41	20.11	20.13
3577	NYSE	QGEN	Thu, Sep 16, 2010	20.51	20.51	20.29	20.38
3576	NYSE	QGEN	Wed, Sep 15, 2010	20.35	20.51	20.29	20.51
3575	NYSE	QGEN	Tue, Sep 14, 2010	20.37	20.58	20.37	20.48
3574	NYSE	QGEN	Mon, Sep 13, 2010	20.29	20.58	20.27	20.47
3573	NYSE	QGEN	Fri, Sep 10, 2010	20.15	20.30	20.08	20.22
3572	NYSE	QGEN	Thu, Sep 9, 2010	20.17	20.22	20.01	20.18
3571	NYSE	QGEN	Wed, Sep 8, 2010	19.99	20.18	19.93	19.99
3570	NYSE	QGEN	Tue, Sep 7, 2010	20.09	20.09	19.75	19.81
3569	NYSE	QGEN	Fri, Sep 3, 2010	20.03	20.15	19.86	20.14
3568	NYSE	QGEN	Thu, Sep 2, 2010	19.70	19.75	19.57	19.74
3567	NYSE	QGEN	Wed, Sep 1, 2010	19.52	19.80	19.50	19.60
3566	NYSE	QGEN	Tue, Aug 31, 2010	19.16	19.30	19.02	19.08
3565	NYSE	QGEN	Mon, Aug 30, 2010	19.29	19.44	19.14	19.15
3564	NYSE	QGEN	Fri, Aug 27, 2010	19.10	19.30	18.86	19.26
3563	NYSE	QGEN	Thu, Aug 26, 2010	19.07	19.18	18.97	19.05
3562	NYSE	QGEN	Wed, Aug 25, 2010	18.85	19.12	18.80	19.09
3561	NYSE	QGEN	Tue, Aug 24, 2010	18.96	19.05	18.84	18.91
3560	NYSE	QGEN	Mon, Aug 23, 2010	19.21	19.29	19.02	19.11
3559	NYSE	QGEN	Fri, Aug 20, 2010	19.15	19.26	18.95	19.25
3558	NYSE	QGEN	Thu, Aug 19, 2010	19.57	19.65	18.96	19.14
3557	NYSE	QGEN	Wed, Aug 18, 2010	19.28	19.59	19.16	19.55
3556	NYSE	QGEN	Tue, Aug 17, 2010	19.32	19.36	19.02	19.18
3555	NYSE	QGEN	Mon, Aug 16, 2010	19.30	19.50	19.20	19.32
3554	NYSE	QGEN	Fri, Aug 13, 2010	19.39	19.44	19.27	19.43
3553	NYSE	QGEN	Thu, Aug 12, 2010	19.65	19.69	19.32	19.42
3552	NYSE	QGEN	Wed, Aug 11, 2010	19.48	19.48	19.16	19.36
3551	NYSE	QGEN	Tue, Aug 10, 2010	20.12	20.19	19.62	19.91
3550	NYSE	QGEN	Mon, Aug 9, 2010	21.08	21.12	20.87	20.92
3549	NYSE	QGEN	Fri, Aug 6, 2010	21.07	21.17	20.90	21.07
3548	NYSE	QGEN	Thu, Aug 5, 2010	20.73	20.83	20.64	20.69
3547	NYSE	QGEN	Wed, Aug 4, 2010	20.21	20.35	20.12	20.34
3546	NYSE	QGEN	Tue, Aug 3, 2010	20.05	20.33	20.01	20.20
3545	NYSE	QGEN	Mon, Aug 2, 2010	20.18	20.31	20.03	20.15
3544	NYSE	QGEN	Fri, Jul 30, 2010	19.66	20.15	19.57	20.04
3543	NYSE	QGEN	Thu, Jul 29, 2010	19.77	19.80	19.33	19.56
3542	NYSE	QGEN	Wed, Jul 28, 2010	19.81	19.90	19.54	19.55
3541	NYSE	QGEN	Tue, Jul 27, 2010	20.09	20.12	19.75	19.99
3540	NYSE	QGEN	Mon, Jul 26, 2010	20.20	20.23	19.81	19.94
3539	NYSE	QGEN	Fri, Jul 23, 2010	20.95	20.97	20.29	20.37
3538	NYSE	QGEN	Thu, Jul 22, 2010	21.12	21.43	20.98	21.06
3537	NYSE	QGEN	Wed, Jul 21, 2010	21.05	21.05	20.56	20.77
3536	NYSE	QGEN	Tue, Jul 20, 2010	20.98	21.34	20.84	21.34
3535	NYSE	QGEN	Mon, Jul 19, 2010	21.64	21.72	21.23	21.53
3534	NYSE	QGEN	Fri, Jul 16, 2010	21.90	21.91	21.10	21.33
3533	NYSE	QGEN	Thu, Jul 15, 2010	22.17	22.27	21.84	22.08
3532	NYSE	QGEN	Wed, Jul 14, 2010	21.94	22.13	21.84	22.03
3531	NYSE	QGEN	Tue, Jul 13, 2010	21.79	21.88	21.67	21.81
3530	NYSE	QGEN	Mon, Jul 12, 2010	21.34	21.51	21.20	21.42
3529	NYSE	QGEN	Fri, Jul 9, 2010	21.60	21.73	21.39	21.58
3528	NYSE	QGEN	Thu, Jul 8, 2010	21.03	21.13	20.75	21.06
3527	NYSE	QGEN	Wed, Jul 7, 2010	20.95	20.98	20.31	20.48
3526	NYSE	QGEN	Tue, Jul 6, 2010	21.07	21.26	20.65	20.87
3525	NYSE	QGEN	Fri, Jul 2, 2010	20.85	20.90	20.49	20.75
3524	NYSE	QGEN	Thu, Jul 1, 2010	21.00	21.11	20.34	20.56
3523	NYSE	QGEN	Wed, Jun 30, 2010	21.06	21.19	20.52	20.58
3522	NYSE	QGEN	Tue, Jun 29, 2010	21.17	21.18	20.66	20.78
3521	NYSE	QGEN	Mon, Jun 28, 2010	21.58	21.66	21.32	21.43
3520	NYSE	QGEN	Fri, Jun 25, 2010	21.85	21.87	21.42	21.49
3519	NYSE	QGEN	Thu, Jun 24, 2010	22.03	22.11	21.66	21.69
3518	NYSE	QGEN	Wed, Jun 23, 2010	22.16	22.17	21.81	21.99
3517	NYSE	QGEN	Tue, Jun 22, 2010	22.19	22.42	22.00	22.09
3516	NYSE	QGEN	Mon, Jun 21, 2010	22.35	22.45	22.10	22.16
3515	NYSE	QGEN	Fri, Jun 18, 2010	22.29	22.35	22.00	22.00
3514	NYSE	QGEN	Thu, Jun 17, 2010	22.55	22.55	22.23	22.31
3513	NYSE	QGEN	Wed, Jun 16, 2010	22.71	22.74	22.23	22.31
3512	NYSE	QGEN	Tue, Jun 15, 2010	22.85	22.90	22.61	22.79
3511	NYSE	QGEN	Mon, Jun 14, 2010	23.06	23.09	22.27	22.29
3510	NYSE	QGEN	Fri, Jun 11, 2010	22.56	23.05	22.56	23.05
3509	NYSE	QGEN	Thu, Jun 10, 2010	22.90	22.92	22.47	22.77
3508	NYSE	QGEN	Wed, Jun 9, 2010	22.41	22.71	22.20	22.27
3507	NYSE	QGEN	Tue, Jun 8, 2010	22.10	22.19	21.68	21.97
3506	NYSE	QGEN	Mon, Jun 7, 2010	22.40	22.64	22.16	22.16
3505	NYSE	QGEN	Fri, Jun 4, 2010	22.77	22.78	22.27	22.33
3504	NYSE	QGEN	Thu, Jun 3, 2010	23.08	23.21	22.90	23.04
3503	NYSE	QGEN	Wed, Jun 2, 2010	22.76	23.04	22.57	23.02
3502	NYSE	QGEN	Tue, Jun 1, 2010	22.66	23.08	22.18	22.20
3501	NYSE	QGEN	Fri, May 28, 2010	22.61	22.67	22.17	22.57
3500	NYSE	QGEN	Thu, May 27, 2010	21.98	22.61	21.98	22.61
3499	NYSE	QGEN	Wed, May 26, 2010	21.71	21.98	21.51	21.51
3498	NYSE	QGEN	Tue, May 25, 2010	21.40	21.91	21.18	21.81
3497	NYSE	QGEN	Mon, May 24, 2010	21.87	22.16	21.72	21.82
3496	NYSE	QGEN	Fri, May 21, 2010	21.80	22.10	21.70	21.96
3495	NYSE	QGEN	Thu, May 20, 2010	22.34	22.41	21.94	22.03
3494	NYSE	QGEN	Wed, May 19, 2010	22.57	23.03	22.50	22.84
3493	NYSE	QGEN	Tue, May 18, 2010	23.02	23.04	22.38	22.39
3492	NYSE	QGEN	Mon, May 17, 2010	22.97	23.06	22.50	22.99
3491	NYSE	QGEN	Fri, May 14, 2010	23.23	23.26	22.66	22.89
3490	NYSE	QGEN	Thu, May 13, 2010	23.40	23.57	23.26	23.26
3489	NYSE	QGEN	Wed, May 12, 2010	23.31	23.68	23.31	23.64
3488	NYSE	QGEN	Tue, May 11, 2010	23.14	23.47	23.07	23.24
3487	NYSE	QGEN	Mon, May 10, 2010	23.48	23.60	23.09	23.38
3486	NYSE	QGEN	Fri, May 7, 2010	22.77	23.07	22.28	22.43
3485	NYSE	QGEN	Thu, May 6, 2010	23.58	23.73	21.47	23.04
3484	NYSE	QGEN	Wed, May 5, 2010	23.39	23.97	23.34	23.84
3483	NYSE	QGEN	Tue, May 4, 2010	24.47	24.48	23.76	23.87
3482	NYSE	QGEN	Mon, May 3, 2010	24.54	24.86	24.40	24.75
3481	NYSE	QGEN	Fri, Apr 30, 2010	24.82	24.89	24.43	24.46
3480	NYSE	QGEN	Thu, Apr 29, 2010	24.03	24.76	24.02	24.61
3479	NYSE	QGEN	Wed, Apr 28, 2010	23.51	23.93	23.45	23.86
3478	NYSE	QGEN	Tue, Apr 27, 2010	23.99	24.29	23.71	23.76
3477	NYSE	QGEN	Mon, Apr 26, 2010	24.29	24.42	24.19	24.21
3476	NYSE	QGEN	Fri, Apr 23, 2010	24.41	24.58	24.28	24.40
3475	NYSE	QGEN	Thu, Apr 22, 2010	25.18	25.18	24.76	24.84
3474	NYSE	QGEN	Wed, Apr 21, 2010	25.23	25.62	23.77	25.29
3473	NYSE	QGEN	Tue, Apr 20, 2010	25.46	25.47	25.09	25.34
3472	NYSE	QGEN	Mon, Apr 19, 2010	25.15	25.45	25.08	25.44
3471	NYSE	QGEN	Fri, Apr 16, 2010	25.32	25.52	25.30	25.39
3470	NYSE	QGEN	Thu, Apr 15, 2010	25.51	25.59	25.42	25.50
3469	NYSE	QGEN	Wed, Apr 14, 2010	25.39	25.69	25.38	25.67
3468	NYSE	QGEN	Tue, Apr 13, 2010	25.28	25.40	25.05	25.40
3467	NYSE	QGEN	Mon, Apr 12, 2010	25.40	25.44	25.16	25.23
3466	NYSE	QGEN	Fri, Apr 9, 2010	25.11	25.18	25.01	25.18
3465	NYSE	QGEN	Thu, Apr 8, 2010	25.03	25.22	24.83	25.18
3464	NYSE	QGEN	Wed, Apr 7, 2010	24.69	24.77	24.57	24.76
3463	NYSE	QGEN	Tue, Apr 6, 2010	24.58	24.79	24.54	24.64
3462	NYSE	QGEN	Mon, Apr 5, 2010	24.77	24.94	24.64	24.87
3461	NYSE	QGEN	Thu, Apr 1, 2010	24.79	24.99	24.64	24.75
3460	NYSE	QGEN	Wed, Mar 31, 2010	24.74	24.75	24.55	24.61
3459	NYSE	QGEN	Tue, Mar 30, 2010	24.58	24.78	24.57	24.75
3458	NYSE	QGEN	Mon, Mar 29, 2010	24.71	24.85	24.67	24.74
3457	NYSE	QGEN	Fri, Mar 26, 2010	24.64	24.89	24.63	24.83
3456	NYSE	QGEN	Thu, Mar 25, 2010	24.87	24.98	24.67	24.77
3455	NYSE	QGEN	Wed, Mar 24, 2010	24.69	24.79	24.54	24.55
3454	NYSE	QGEN	Tue, Mar 23, 2010	24.47	24.78	24.37	24.70
3453	NYSE	QGEN	Mon, Mar 22, 2010	24.55	24.86	24.49	24.75
3452	NYSE	QGEN	Fri, Mar 19, 2010	24.75	24.86	24.55	24.64
3451	NYSE	QGEN	Thu, Mar 18, 2010	24.46	24.81	24.41	24.77
3450	NYSE	QGEN	Wed, Mar 17, 2010	24.44	24.69	24.44	24.57
3449	NYSE	QGEN	Tue, Mar 16, 2010	24.26	24.46	24.24	24.42
3448	NYSE	QGEN	Mon, Mar 15, 2010	24.05	24.27	23.97	24.17
3447	NYSE	QGEN	Fri, Mar 12, 2010	24.25	24.36	24.18	24.25
3446	NYSE	QGEN	Thu, Mar 11, 2010	24.15	24.44	24.08	24.43
3445	NYSE	QGEN	Wed, Mar 10, 2010	23.94	24.32	23.94	24.21
3444	NYSE	QGEN	Tue, Mar 9, 2010	23.82	24.07	23.82	23.93
3443	NYSE	QGEN	Mon, Mar 8, 2010	24.00	24.16	23.95	24.10
3442	NYSE	QGEN	Fri, Mar 5, 2010	23.85	24.10	23.77	24.10
3441	NYSE	QGEN	Thu, Mar 4, 2010	24.08	24.10	23.72	23.81
3440	NYSE	QGEN	Wed, Mar 3, 2010	24.10	24.25	23.84	23.99
3439	NYSE	QGEN	Tue, Mar 2, 2010	23.84	24.14	23.73	24.11
3438	NYSE	QGEN	Mon, Mar 1, 2010	23.55	23.67	23.43	23.52
3437	NYSE	QGEN	Fri, Feb 26, 2010	23.20	23.42	23.03	23.35
3436	NYSE	QGEN	Thu, Feb 25, 2010	22.88	23.20	22.73	23.19
3435	NYSE	QGEN	Wed, Feb 24, 2010	22.86	23.19	22.84	23.07
3434	NYSE	QGEN	Tue, Feb 23, 2010	23.19	23.34	22.93	23.00
3433	NYSE	QGEN	Mon, Feb 22, 2010	23.33	23.60	23.19	23.31
3432	NYSE	QGEN	Fri, Feb 19, 2010	22.87	23.18	22.86	23.05
3431	NYSE	QGEN	Thu, Feb 18, 2010	22.99	23.09	22.91	23.05
3430	NYSE	QGEN	Wed, Feb 17, 2010	22.93	23.09	22.88	23.02
3429	NYSE	QGEN	Tue, Feb 16, 2010	22.72	23.07	22.59	23.04
3428	NYSE	QGEN	Fri, Feb 12, 2010	22.70	23.05	22.60	22.86
3427	NYSE	QGEN	Thu, Feb 11, 2010	22.38	22.84	22.27	22.75
3426	NYSE	QGEN	Wed, Feb 10, 2010	22.25	22.33	22.08	22.33
3425	NYSE	QGEN	Tue, Feb 9, 2010	22.14	22.46	22.03	22.05
3424	NYSE	QGEN	Mon, Feb 8, 2010	22.30	22.38	22.10	22.12
3423	NYSE	QGEN	Fri, Feb 5, 2010	22.45	22.60	21.69	22.28
3422	NYSE	QGEN	Thu, Feb 4, 2010	23.29	23.35	22.59	22.66
3421	NYSE	QGEN	Wed, Feb 3, 2010	23.47	23.53	23.22	23.40
3420	NYSE	QGEN	Tue, Feb 2, 2010	23.45	23.72	23.38	23.70
3419	NYSE	QGEN	Mon, Feb 1, 2010	23.47	23.54	23.31	23.39
3418	NYSE	QGEN	Fri, Jan 29, 2010	23.62	23.66	23.30	23.30
3417	NYSE	QGEN	Thu, Jan 28, 2010	24.24	24.27	23.58	23.67
3416	NYSE	QGEN	Wed, Jan 27, 2010	24.00	24.14	23.73	23.92
3415	NYSE	QGEN	Tue, Jan 26, 2010	23.77	24.30	23.70	24.15
3414	NYSE	QGEN	Mon, Jan 25, 2010	24.11	24.40	23.96	24.17
3413	NYSE	QGEN	Fri, Jan 22, 2010	24.13	24.31	23.80	23.80
3412	NYSE	QGEN	Thu, Jan 21, 2010	24.74	24.74	23.84	24.05
3411	NYSE	QGEN	Wed, Jan 20, 2010	25.05	25.17	24.59	24.79
3410	NYSE	QGEN	Tue, Jan 19, 2010	24.78	25.38	24.77	25.09
3409	NYSE	QGEN	Fri, Jan 15, 2010	25.07	25.24	24.66	25.14
3408	NYSE	QGEN	Thu, Jan 14, 2010	25.04	25.12	24.88	25.00
3407	NYSE	QGEN	Wed, Jan 13, 2010	24.17	25.17	24.10	25.17
3406	NYSE	QGEN	Tue, Jan 12, 2010	24.02	24.20	23.68	24.14
3405	NYSE	QGEN	Mon, Jan 11, 2010	24.23	24.46	24.09	24.33
3404	NYSE	QGEN	Fri, Jan 8, 2010	24.23	24.36	24.00	24.22
3403	NYSE	QGEN	Thu, Jan 7, 2010	24.08	24.38	24.00	24.32
3402	NYSE	QGEN	Wed, Jan 6, 2010	24.13	24.42	24.09	24.22
3401	NYSE	QGEN	Tue, Jan 5, 2010	24.05	24.09	23.82	23.96
3400	NYSE	QGEN	Mon, Jan 4, 2010	24.48	24.52	24.23	24.26
3399	NYSE	QGEN	Thu, Dec 31, 2009	24.28	24.28	23.88	23.91
3398	NYSE	QGEN	Wed, Dec 30, 2009	24.13	24.53	24.09	24.31
3397	NYSE	QGEN	Tue, Dec 29, 2009	24.27	24.42	24.20	24.31
3396	NYSE	QGEN	Mon, Dec 28, 2009	24.03	24.37	23.94	24.37
3395	NYSE	QGEN	Thu, Dec 24, 2009	23.96	24.16	23.60	24.16
3394	NYSE	QGEN	Wed, Dec 23, 2009	23.80	23.98	23.70	23.98
3393	NYSE	QGEN	Tue, Dec 22, 2009	23.58	23.85	23.46	23.77
3392	NYSE	QGEN	Mon, Dec 21, 2009	23.80	23.90	23.54	23.58
3391	NYSE	QGEN	Fri, Dec 18, 2009	23.92	24.13	23.14	23.94
3390	NYSE	QGEN	Thu, Dec 17, 2009	23.57	23.60	23.31	23.45
3389	NYSE	QGEN	Wed, Dec 16, 2009	23.87	24.02	23.39	23.51
3388	NYSE	QGEN	Tue, Dec 15, 2009	23.61	24.13	23.61	24.03
3387	NYSE	QGEN	Mon, Dec 14, 2009	23.67	23.90	23.65	23.87
3386	NYSE	QGEN	Fri, Dec 11, 2009	23.48	23.55	23.27	23.43
3385	NYSE	QGEN	Thu, Dec 10, 2009	23.21	23.54	23.21	23.31
3384	NYSE	QGEN	Wed, Dec 9, 2009	23.22	23.34	23.10	23.27
3383	NYSE	QGEN	Tue, Dec 8, 2009	22.95	23.25	22.78	23.11
3382	NYSE	QGEN	Mon, Dec 7, 2009	23.05	23.26	23.01	23.14
3381	NYSE	QGEN	Fri, Dec 4, 2009	23.53	23.82	23.12	23.36
3380	NYSE	QGEN	Thu, Dec 3, 2009	23.71	23.88	23.53	23.55
3379	NYSE	QGEN	Wed, Dec 2, 2009	23.70	23.87	23.60	23.62
3378	NYSE	QGEN	Tue, Dec 1, 2009	23.77	24.20	23.77	24.13
3377	NYSE	QGEN	Mon, Nov 30, 2009	23.45	23.75	23.39	23.66
3376	NYSE	QGEN	Fri, Nov 27, 2009	23.36	23.72	23.33	23.52
3375	NYSE	QGEN	Wed, Nov 25, 2009	23.17	23.60	23.12	23.50
3374	NYSE	QGEN	Tue, Nov 24, 2009	23.31	23.36	22.84	22.87
3373	NYSE	QGEN	Mon, Nov 23, 2009	23.56	23.62	23.05	23.17
3372	NYSE	QGEN	Fri, Nov 20, 2009	23.47	23.51	22.95	23.03
3371	NYSE	QGEN	Thu, Nov 19, 2009	23.91	23.95	23.60	23.72
3370	NYSE	QGEN	Wed, Nov 18, 2009	24.21	24.27	24.06	24.06
3369	NYSE	QGEN	Tue, Nov 17, 2009	23.87	24.11	23.83	24.03
3368	NYSE	QGEN	Mon, Nov 16, 2009	24.23	24.31	24.13	24.25
3367	NYSE	QGEN	Fri, Nov 13, 2009	23.92	24.01	23.60	23.91
3366	NYSE	QGEN	Thu, Nov 12, 2009	24.27	24.33	23.73	23.79
3365	NYSE	QGEN	Wed, Nov 11, 2009	24.57	24.71	24.02	24.22
3364	NYSE	QGEN	Tue, Nov 10, 2009	25.05	25.24	24.51	24.76
3363	NYSE	QGEN	Mon, Nov 9, 2009	23.80	23.97	23.69	23.97
3362	NYSE	QGEN	Fri, Nov 6, 2009	22.80	23.29	22.76	23.29
3361	NYSE	QGEN	Thu, Nov 5, 2009	22.91	23.25	22.77	23.15
3360	NYSE	QGEN	Wed, Nov 4, 2009	22.72	22.77	22.48	22.51
3359	NYSE	QGEN	Tue, Nov 3, 2009	22.15	22.64	22.11	22.59
3358	NYSE	QGEN	Mon, Nov 2, 2009	22.24	22.54	22.01	22.10
3357	NYSE	QGEN	Fri, Oct 30, 2009	22.62	22.76	22.13	22.30
3356	NYSE	QGEN	Thu, Oct 29, 2009	22.48	22.84	22.42	22.74
3355	NYSE	QGEN	Wed, Oct 28, 2009	22.72	22.93	22.21	22.27
3354	NYSE	QGEN	Tue, Oct 27, 2009	22.95	23.17	22.78	23.10
3353	NYSE	QGEN	Mon, Oct 26, 2009	23.16	23.26	22.67	22.73
3352	NYSE	QGEN	Fri, Oct 23, 2009	23.07	23.19	22.97	23.12
3351	NYSE	QGEN	Thu, Oct 22, 2009	23.03	23.10	22.84	23.05
3350	NYSE	QGEN	Wed, Oct 21, 2009	23.20	23.33	22.94	23.00
3349	NYSE	QGEN	Tue, Oct 20, 2009	23.06	23.16	22.77	22.82
3348	NYSE	QGEN	Mon, Oct 19, 2009	23.32	23.37	23.15	23.18
3347	NYSE	QGEN	Fri, Oct 16, 2009	23.40	23.52	23.03	23.21
3346	NYSE	QGEN	Thu, Oct 15, 2009	23.24	23.45	23.21	23.38
3345	NYSE	QGEN	Wed, Oct 14, 2009	23.49	23.52	23.23	23.45
3344	NYSE	QGEN	Tue, Oct 13, 2009	23.45	23.46	23.10	23.25
3343	NYSE	QGEN	Mon, Oct 12, 2009	23.39	23.45	22.94	23.07
3342	NYSE	QGEN	Fri, Oct 9, 2009	22.60	23.03	22.57	22.96
3341	NYSE	QGEN	Thu, Oct 8, 2009	22.55	22.65	22.34	22.40
3340	NYSE	QGEN	Wed, Oct 7, 2009	22.38	22.48	22.25	22.34
3339	NYSE	QGEN	Tue, Oct 6, 2009	21.96	22.54	21.96	22.49
3338	NYSE	QGEN	Mon, Oct 5, 2009	22.03	22.18	21.90	22.01
3337	NYSE	QGEN	Fri, Oct 2, 2009	22.05	22.39	22.01	22.26
3336	NYSE	QGEN	Thu, Oct 1, 2009	22.59	22.63	22.26	22.28
3335	NYSE	QGEN	Wed, Sep 30, 2009	22.64	22.80	22.41	22.78
3334	NYSE	QGEN	Tue, Sep 29, 2009	22.58	22.62	22.24	22.47
3333	NYSE	QGEN	Mon, Sep 28, 2009	22.63	22.75	22.33	22.36
3332	NYSE	QGEN	Fri, Sep 25, 2009	21.90	22.52	21.47	22.01
3331	NYSE	QGEN	Thu, Sep 24, 2009	23.04	23.05	22.35	22.50
3330	NYSE	QGEN	Wed, Sep 23, 2009	23.04	23.36	22.87	22.90
3329	NYSE	QGEN	Tue, Sep 22, 2009	24.37	24.43	23.82	23.95
3328	NYSE	QGEN	Mon, Sep 21, 2009	24.09	24.23	23.96	24.11
3327	NYSE	QGEN	Fri, Sep 18, 2009	24.49	24.82	24.30	24.34
3326	NYSE	QGEN	Thu, Sep 17, 2009	24.97	25.00	24.13	24.30
3325	NYSE	QGEN	Wed, Sep 16, 2009	24.68	24.84	24.45	24.57
3324	NYSE	QGEN	Tue, Sep 15, 2009	23.52	24.00	23.33	23.48
3323	NYSE	QGEN	Mon, Sep 14, 2009	22.99	23.09	22.92	22.97
3322	NYSE	QGEN	Fri, Sep 11, 2009	23.09	23.10	22.74	22.81
3321	NYSE	QGEN	Thu, Sep 10, 2009	22.59	22.89	22.43	22.61
3320	NYSE	QGEN	Wed, Sep 9, 2009	22.31	22.38	22.03	22.19
3319	NYSE	QGEN	Tue, Sep 8, 2009	22.61	22.64	22.32	22.42
3318	NYSE	QGEN	Fri, Sep 4, 2009	21.64	22.23	21.61	22.10
3317	NYSE	QGEN	Thu, Sep 3, 2009	21.57	21.73	21.48	21.73
3316	NYSE	QGEN	Wed, Sep 2, 2009	21.59	21.74	21.55	21.66
3315	NYSE	QGEN	Tue, Sep 1, 2009	21.87	22.11	21.59	21.65
3314	NYSE	QGEN	Mon, Aug 31, 2009	22.01	22.11	21.85	22.00
3313	NYSE	QGEN	Fri, Aug 28, 2009	22.12	22.12	21.81	21.97
3312	NYSE	QGEN	Thu, Aug 27, 2009	21.82	22.20	21.63	22.12
3311	NYSE	QGEN	Wed, Aug 26, 2009	21.90	22.08	21.83	22.00
3310	NYSE	QGEN	Tue, Aug 25, 2009	22.41	22.47	22.15	22.21
3309	NYSE	QGEN	Mon, Aug 24, 2009	22.76	22.78	22.39	22.51
3308	NYSE	QGEN	Fri, Aug 21, 2009	22.63	22.97	22.56	22.58
3307	NYSE	QGEN	Thu, Aug 20, 2009	22.57	22.75	22.49	22.74
3306	NYSE	QGEN	Wed, Aug 19, 2009	21.86	22.64	21.83	22.61
3305	NYSE	QGEN	Tue, Aug 18, 2009	21.88	22.03	21.70	21.78
3304	NYSE	QGEN	Mon, Aug 17, 2009	21.60	22.26	21.57	22.23
3303	NYSE	QGEN	Fri, Aug 14, 2009	22.31	22.51	21.97	22.32
3302	NYSE	QGEN	Thu, Aug 13, 2009	21.69	22.11	21.56	21.96
3301	NYSE	QGEN	Wed, Aug 12, 2009	21.07	21.66	20.96	21.49
3300	NYSE	QGEN	Tue, Aug 11, 2009	21.56	22.35	21.19	21.33
3299	NYSE	QGEN	Mon, Aug 10, 2009	20.18	20.39	20.07	20.33
3298	NYSE	QGEN	Fri, Aug 7, 2009	20.56	20.65	20.13	20.27
3297	NYSE	QGEN	Thu, Aug 6, 2009	20.78	20.81	20.41	20.63
3296	NYSE	QGEN	Wed, Aug 5, 2009	20.81	20.82	20.50	20.75
3295	NYSE	QGEN	Tue, Aug 4, 2009	20.50	20.62	20.48	20.57
3294	NYSE	QGEN	Mon, Aug 3, 2009	20.57	20.68	20.41	20.60
3293	NYSE	QGEN	Fri, Jul 31, 2009	20.31	20.53	20.15	20.30
3292	NYSE	QGEN	Thu, Jul 30, 2009	20.20	20.29	20.00	20.05
3291	NYSE	QGEN	Wed, Jul 29, 2009	20.70	20.73	20.38	20.58
3290	NYSE	QGEN	Tue, Jul 28, 2009	20.07	20.36	19.93	20.30
3289	NYSE	QGEN	Mon, Jul 27, 2009	20.29	20.34	20.07	20.27
3288	NYSE	QGEN	Fri, Jul 24, 2009	20.36	20.50	20.19	20.34
3287	NYSE	QGEN	Thu, Jul 23, 2009	19.96	20.19	19.96	20.14
3286	NYSE	QGEN	Wed, Jul 22, 2009	19.84	19.97	19.77	19.90
3285	NYSE	QGEN	Tue, Jul 21, 2009	19.90	19.97	19.75	19.87
3284	NYSE	QGEN	Mon, Jul 20, 2009	19.85	19.91	19.67	19.73
3283	NYSE	QGEN	Fri, Jul 17, 2009	19.46	19.65	19.43	19.57
3282	NYSE	QGEN	Thu, Jul 16, 2009	19.42	19.69	19.35	19.62
3281	NYSE	QGEN	Wed, Jul 15, 2009	19.40	19.53	19.29	19.37
3280	NYSE	QGEN	Tue, Jul 14, 2009	19.11	19.11	18.91	19.03
3279	NYSE	QGEN	Mon, Jul 13, 2009	18.81	18.99	18.65	18.97
3278	NYSE	QGEN	Fri, Jul 10, 2009	18.82	18.94	18.41	18.67
3277	NYSE	QGEN	Thu, Jul 9, 2009	19.54	19.54	19.20	19.31
3276	NYSE	QGEN	Wed, Jul 8, 2009	19.28	19.45	19.00	19.20
3275	NYSE	QGEN	Tue, Jul 7, 2009	19.45	19.53	19.17	19.22
3274	NYSE	QGEN	Mon, Jul 6, 2009	19.32	19.66	19.27	19.65
3273	NYSE	QGEN	Thu, Jul 2, 2009	19.89	19.89	19.25	19.26
3272	NYSE	QGEN	Wed, Jul 1, 2009	19.99	20.05	19.83	19.90
3271	NYSE	QGEN	Tue, Jun 30, 2009	19.81	19.99	19.65	19.90
3270	NYSE	QGEN	Mon, Jun 29, 2009	19.70	19.77	19.54	19.72
3269	NYSE	QGEN	Fri, Jun 26, 2009	19.57	19.65	19.37	19.56
3268	NYSE	QGEN	Thu, Jun 25, 2009	19.69	19.78	19.30	19.43
3267	NYSE	QGEN	Wed, Jun 24, 2009	19.31	19.38	18.93	18.99
3266	NYSE	QGEN	Tue, Jun 23, 2009	19.20	19.21	18.54	19.00
3265	NYSE	QGEN	Mon, Jun 22, 2009	18.86	18.96	18.75	18.80
3264	NYSE	QGEN	Fri, Jun 19, 2009	19.23	19.33	19.11	19.15
3263	NYSE	QGEN	Thu, Jun 18, 2009	18.79	19.13	18.70	19.00
3262	NYSE	QGEN	Wed, Jun 17, 2009	18.74	19.11	18.68	18.97
3261	NYSE	QGEN	Tue, Jun 16, 2009	18.79	19.02	18.44	18.45
3260	NYSE	QGEN	Mon, Jun 15, 2009	19.23	19.23	18.72	18.72
3259	NYSE	QGEN	Fri, Jun 12, 2009	19.39	19.55	19.38	19.48
3258	NYSE	QGEN	Thu, Jun 11, 2009	18.82	19.62	18.80	19.45
3257	NYSE	QGEN	Wed, Jun 10, 2009	18.89	18.99	18.77	18.96
3256	NYSE	QGEN	Tue, Jun 9, 2009	18.80	19.00	18.69	18.98
3255	NYSE	QGEN	Mon, Jun 8, 2009	18.70	18.89	18.53	18.72
3254	NYSE	QGEN	Fri, Jun 5, 2009	18.98	19.05	18.81	19.05
3253	NYSE	QGEN	Thu, Jun 4, 2009	19.12	19.16	18.82	18.99
3252	NYSE	QGEN	Wed, Jun 3, 2009	18.92	19.03	18.74	18.92
3251	NYSE	QGEN	Tue, Jun 2, 2009	18.79	19.30	18.74	19.17
3250	NYSE	QGEN	Mon, Jun 1, 2009	19.14	19.18	18.92	19.06
3249	NYSE	QGEN	Fri, May 29, 2009	18.82	18.95	18.72	18.84
3248	NYSE	QGEN	Thu, May 28, 2009	18.97	19.07	18.74	18.89
3247	NYSE	QGEN	Wed, May 27, 2009	19.11	19.11	18.82	18.89
3246	NYSE	QGEN	Tue, May 26, 2009	18.69	19.12	18.50	19.10
3245	NYSE	QGEN	Fri, May 22, 2009	18.40	18.44	17.80	18.15
3244	NYSE	QGEN	Thu, May 21, 2009	17.65	17.75	17.10	17.18
3243	NYSE	QGEN	Wed, May 20, 2009	18.00	18.03	17.78	17.85
3242	NYSE	QGEN	Tue, May 19, 2009	17.74	17.87	17.65	17.83
3241	NYSE	QGEN	Mon, May 18, 2009	17.70	17.78	17.51	17.70
3240	NYSE	QGEN	Fri, May 15, 2009	17.74	17.87	17.51	17.72
3239	NYSE	QGEN	Thu, May 14, 2009	17.61	17.68	17.44	17.62
3238	NYSE	QGEN	Wed, May 13, 2009	17.58	17.65	17.42	17.50
3237	NYSE	QGEN	Tue, May 12, 2009	17.70	17.91	17.40	17.56
3236	NYSE	QGEN	Mon, May 11, 2009	17.54	17.90	17.50	17.79
3235	NYSE	QGEN	Fri, May 8, 2009	17.64	17.77	17.36	17.50
3234	NYSE	QGEN	Thu, May 7, 2009	17.40	17.48	17.29	17.47
3233	NYSE	QGEN	Wed, May 6, 2009	17.48	17.48	17.16	17.24
3232	NYSE	QGEN	Tue, May 5, 2009	17.58	17.58	16.86	17.14
3231	NYSE	QGEN	Mon, May 4, 2009	18.03	18.31	17.57	17.64
3230	NYSE	QGEN	Fri, May 1, 2009	17.78	17.83	17.26	17.48
3229	NYSE	QGEN	Thu, Apr 30, 2009	17.50	17.84	17.42	17.64
3228	NYSE	QGEN	Wed, Apr 29, 2009	17.56	17.61	17.25	17.57
3227	NYSE	QGEN	Tue, Apr 28, 2009	17.09	17.55	17.04	17.14
3226	NYSE	QGEN	Mon, Apr 27, 2009	16.80	17.18	16.67	16.75
3225	NYSE	QGEN	Fri, Apr 24, 2009	16.33	16.79	16.19	16.63
3224	NYSE	QGEN	Thu, Apr 23, 2009	16.43	16.43	15.83	15.88
3223	NYSE	QGEN	Wed, Apr 22, 2009	16.64	16.68	16.40	16.42
3222	NYSE	QGEN	Tue, Apr 21, 2009	16.59	16.90	16.49	16.66
3221	NYSE	QGEN	Mon, Apr 20, 2009	16.67	16.94	16.59	16.90
3220	NYSE	QGEN	Fri, Apr 17, 2009	16.57	16.98	16.57	16.75
3219	NYSE	QGEN	Thu, Apr 16, 2009	16.26	16.93	16.14	16.79
3218	NYSE	QGEN	Wed, Apr 15, 2009	16.35	16.51	16.16	16.36
3217	NYSE	QGEN	Tue, Apr 14, 2009	16.04	16.73	15.99	16.60
3216	NYSE	QGEN	Mon, Apr 13, 2009	17.13	17.26	16.98	17.20
3215	NYSE	QGEN	Thu, Apr 9, 2009	17.26	17.42	16.90	17.21
3214	NYSE	QGEN	Wed, Apr 8, 2009	17.13	17.63	17.11	17.61
3213	NYSE	QGEN	Tue, Apr 7, 2009	16.80	17.28	16.78	17.08
3212	NYSE	QGEN	Mon, Apr 6, 2009	16.88	17.15	16.84	17.11
3211	NYSE	QGEN	Fri, Apr 3, 2009	16.97	17.46	16.89	17.39
3210	NYSE	QGEN	Thu, Apr 2, 2009	17.81	18.05	17.51	17.58
3209	NYSE	QGEN	Wed, Apr 1, 2009	17.19	17.55	17.07	17.48
3208	NYSE	QGEN	Tue, Mar 31, 2009	17.00	17.45	16.79	17.09
3207	NYSE	QGEN	Mon, Mar 30, 2009	16.67	16.73	16.39	16.56
3206	NYSE	QGEN	Fri, Mar 27, 2009	16.90	17.01	16.72	16.77
3205	NYSE	QGEN	Thu, Mar 26, 2009	17.18	17.60	17.07	17.50
3204	NYSE	QGEN	Wed, Mar 25, 2009	17.19	17.61	17.13	17.48
3203	NYSE	QGEN	Tue, Mar 24, 2009	17.13	17.55	17.12	17.27
3202	NYSE	QGEN	Mon, Mar 23, 2009	16.84	17.41	16.80	17.40
3201	NYSE	QGEN	Fri, Mar 20, 2009	16.81	16.92	16.65	16.74
3200	NYSE	QGEN	Thu, Mar 19, 2009	17.23	17.29	16.86	16.97
3199	NYSE	QGEN	Wed, Mar 18, 2009	17.04	17.24	16.93	17.08
3198	NYSE	QGEN	Tue, Mar 17, 2009	16.85	17.03	16.59	17.00
3197	NYSE	QGEN	Mon, Mar 16, 2009	16.71	16.93	16.47	16.55
3196	NYSE	QGEN	Fri, Mar 13, 2009	16.28	16.49	15.33	16.14
3195	NYSE	QGEN	Thu, Mar 12, 2009	16.97	17.50	16.87	17.33
3194	NYSE	QGEN	Wed, Mar 11, 2009	17.26	17.41	16.38	16.54
3193	NYSE	QGEN	Tue, Mar 10, 2009	16.98	17.48	16.97	17.32
3192	NYSE	QGEN	Mon, Mar 9, 2009	16.93	17.13	16.56	16.71
3191	NYSE	QGEN	Fri, Mar 6, 2009	17.09	17.30	16.48	16.63
3190	NYSE	QGEN	Thu, Mar 5, 2009	17.04	17.18	16.63	16.69
3189	NYSE	QGEN	Wed, Mar 4, 2009	17.15	17.24	16.84	17.13
3188	NYSE	QGEN	Tue, Mar 3, 2009	17.20	17.39	16.99	17.05
3187	NYSE	QGEN	Mon, Mar 2, 2009	17.61	17.61	16.49	16.64
3186	NYSE	QGEN	Fri, Feb 27, 2009	17.30	17.61	17.08	17.15
3185	NYSE	QGEN	Thu, Feb 26, 2009	18.12	18.31	17.56	17.68
3184	NYSE	QGEN	Wed, Feb 25, 2009	18.37	18.37	17.76	17.86
3183	NYSE	QGEN	Tue, Feb 24, 2009	18.15	18.52	17.86	18.52
3182	NYSE	QGEN	Mon, Feb 23, 2009	18.61	18.65	17.24	17.31
3181	NYSE	QGEN	Fri, Feb 20, 2009	18.12	18.46	17.73	18.02
3180	NYSE	QGEN	Thu, Feb 19, 2009	18.95	19.01	18.38	18.39
3179	NYSE	QGEN	Wed, Feb 18, 2009	18.47	18.68	18.39	18.47
3178	NYSE	QGEN	Tue, Feb 17, 2009	18.38	18.63	18.18	18.48
3177	NYSE	QGEN	Fri, Feb 13, 2009	18.67	18.76	18.42	18.48
3176	NYSE	QGEN	Thu, Feb 12, 2009	19.20	19.37	18.86	19.15
3175	NYSE	QGEN	Wed, Feb 11, 2009	19.31	19.48	18.92	19.12
3174	NYSE	QGEN	Tue, Feb 10, 2009	19.29	19.41	18.75	18.99
3173	NYSE	QGEN	Mon, Feb 9, 2009	18.46	18.74	18.29	18.70
3172	NYSE	QGEN	Fri, Feb 6, 2009	17.73	18.96	17.66	18.09
3171	NYSE	QGEN	Thu, Feb 5, 2009	18.22	18.60	18.07	18.42
3170	NYSE	QGEN	Wed, Feb 4, 2009	17.56	18.81	17.56	18.59
3169	NYSE	QGEN	Tue, Feb 3, 2009	18.00	18.20	17.45	17.83
3168	NYSE	QGEN	Mon, Feb 2, 2009	17.45	18.21	17.36	18.15
3167	NYSE	QGEN	Fri, Jan 30, 2009	18.57	18.57	18.24	18.36
3166	NYSE	QGEN	Thu, Jan 29, 2009	18.81	18.98	18.45	18.52
3165	NYSE	QGEN	Wed, Jan 28, 2009	19.26	19.52	18.66	19.27
3164	NYSE	QGEN	Tue, Jan 27, 2009	19.07	19.26	18.78	19.21
3163	NYSE	QGEN	Mon, Jan 26, 2009	18.78	18.97	18.42	18.53
3162	NYSE	QGEN	Fri, Jan 23, 2009	18.39	18.56	18.32	18.39
3161	NYSE	QGEN	Thu, Jan 22, 2009	18.79	19.02	18.56	18.80
3160	NYSE	QGEN	Wed, Jan 21, 2009	18.97	19.12	18.29	19.05
3159	NYSE	QGEN	Tue, Jan 20, 2009	19.18	19.24	18.04	18.31
3158	NYSE	QGEN	Fri, Jan 16, 2009	18.75	18.94	18.27	18.63
3157	NYSE	QGEN	Thu, Jan 15, 2009	17.93	18.64	17.69	18.36
3156	NYSE	QGEN	Wed, Jan 14, 2009	17.53	17.57	17.13	17.51
3155	NYSE	QGEN	Tue, Jan 13, 2009	17.38	17.66	17.34	17.60
3154	NYSE	QGEN	Mon, Jan 12, 2009	17.77	17.88	17.29	17.47
3153	NYSE	QGEN	Fri, Jan 9, 2009	17.91	18.12	17.64	17.88
3152	NYSE	QGEN	Thu, Jan 8, 2009	18.20	18.21	17.94	18.08
3151	NYSE	QGEN	Wed, Jan 7, 2009	18.60	18.75	17.94	18.21
3150	NYSE	QGEN	Tue, Jan 6, 2009	19.05	19.05	18.32	18.59
3149	NYSE	QGEN	Mon, Jan 5, 2009	18.16	19.09	18.11	19.09
3148	NYSE	QGEN	Fri, Jan 2, 2009	18.47	18.59	18.23	18.32
3147	NYSE	QGEN	Wed, Dec 31, 2008	18.67	18.83	18.36	18.80
3146	NYSE	QGEN	Tue, Dec 30, 2008	18.32	18.68	18.32	18.59
3145	NYSE	QGEN	Mon, Dec 29, 2008	18.46	18.46	18.00	18.08
3144	NYSE	QGEN	Fri, Dec 26, 2008	18.03	18.19	17.43	18.17
3143	NYSE	QGEN	Wed, Dec 24, 2008	18.40	18.40	17.46	17.84
3142	NYSE	QGEN	Tue, Dec 23, 2008	17.98	18.31	17.96	18.21
3141	NYSE	QGEN	Mon, Dec 22, 2008	17.92	17.96	17.36	17.56
3140	NYSE	QGEN	Fri, Dec 19, 2008	17.68	18.07	17.53	17.65
3139	NYSE	QGEN	Thu, Dec 18, 2008	18.57	18.72	18.36	18.52
3138	NYSE	QGEN	Wed, Dec 17, 2008	18.18	18.71	18.17	18.57
3137	NYSE	QGEN	Tue, Dec 16, 2008	17.83	18.57	17.73	18.46
3136	NYSE	QGEN	Mon, Dec 15, 2008	17.80	17.87	17.53	17.79
3135	NYSE	QGEN	Fri, Dec 12, 2008	17.61	17.93	17.35	17.75
3134	NYSE	QGEN	Thu, Dec 11, 2008	17.64	18.26	17.57	17.60
3133	NYSE	QGEN	Wed, Dec 10, 2008	18.02	18.12	17.65	17.88
3132	NYSE	QGEN	Tue, Dec 9, 2008	17.63	18.05	17.53	17.69
3131	NYSE	QGEN	Mon, Dec 8, 2008	18.18	18.47	17.84	18.20
3130	NYSE	QGEN	Fri, Dec 5, 2008	17.88	18.41	17.38	18.41
3129	NYSE	QGEN	Thu, Dec 4, 2008	17.69	18.33	17.09	17.36
3128	NYSE	QGEN	Wed, Dec 3, 2008	16.96	17.74	16.81	17.72
3127	NYSE	QGEN	Tue, Dec 2, 2008	16.77	16.89	16.13	16.59
3126	NYSE	QGEN	Mon, Dec 1, 2008	16.63	16.63	15.82	15.89
3125	NYSE	QGEN	Fri, Nov 28, 2008	16.80	17.27	16.72	17.27
3124	NYSE	QGEN	Wed, Nov 26, 2008	16.80	16.97	16.55	16.90
3123	NYSE	QGEN	Tue, Nov 25, 2008	16.89	17.03	16.38	16.60
3122	NYSE	QGEN	Mon, Nov 24, 2008	16.29	16.62	15.97	16.47
3121	NYSE	QGEN	Fri, Nov 21, 2008	15.66	16.07	15.01	16.07
3120	NYSE	QGEN	Thu, Nov 20, 2008	15.41	15.65	14.92	15.05
3119	NYSE	QGEN	Wed, Nov 19, 2008	15.79	15.94	14.80	14.84
3118	NYSE	QGEN	Tue, Nov 18, 2008	16.25	16.38	15.75	16.03
3117	NYSE	QGEN	Mon, Nov 17, 2008	16.62	16.80	16.29	16.29
3116	NYSE	QGEN	Fri, Nov 14, 2008	16.66	17.29	16.52	16.73
3115	NYSE	QGEN	Thu, Nov 13, 2008	16.26	17.08	15.78	16.97
3114	NYSE	QGEN	Wed, Nov 12, 2008	16.28	16.34	15.66	15.92
3113	NYSE	QGEN	Tue, Nov 11, 2008	17.33	17.44	16.26	16.73
3112	NYSE	QGEN	Mon, Nov 10, 2008	16.52	16.72	16.04	16.72
3111	NYSE	QGEN	Fri, Nov 7, 2008	15.81	16.22	15.80	16.19
3110	NYSE	QGEN	Thu, Nov 6, 2008	15.88	15.96	15.03	15.11
3109	NYSE	QGEN	Wed, Nov 5, 2008	16.09	16.35	15.60	15.76
3108	NYSE	QGEN	Tue, Nov 4, 2008	15.74	15.90	15.31	15.64
3107	NYSE	QGEN	Mon, Nov 3, 2008	15.74	15.79	15.12	15.21
3106	NYSE	QGEN	Fri, Oct 31, 2008	14.65	15.54	14.61	15.27
3105	NYSE	QGEN	Thu, Oct 30, 2008	14.48	14.80	14.09	14.80
3104	NYSE	QGEN	Wed, Oct 29, 2008	14.42	14.46	13.92	13.93
3103	NYSE	QGEN	Tue, Oct 28, 2008	14.13	14.23	13.40	14.00
3102	NYSE	QGEN	Mon, Oct 27, 2008	14.37	14.50	13.70	13.82
3101	NYSE	QGEN	Fri, Oct 24, 2008	15.20	15.44	14.93	15.14
3100	NYSE	QGEN	Thu, Oct 23, 2008	16.06	16.16	15.61	15.94
3099	NYSE	QGEN	Wed, Oct 22, 2008	15.99	16.22	15.58	16.11
3098	NYSE	QGEN	Tue, Oct 21, 2008	16.70	16.93	16.26	16.30
3097	NYSE	QGEN	Mon, Oct 20, 2008	16.10	17.26	16.08	16.99
3096	NYSE	QGEN	Fri, Oct 17, 2008	15.56	16.78	15.49	16.26
3095	NYSE	QGEN	Thu, Oct 16, 2008	16.11	17.18	15.78	17.16
3094	NYSE	QGEN	Wed, Oct 15, 2008	16.73	16.93	16.24	16.26
3093	NYSE	QGEN	Tue, Oct 14, 2008	17.11	17.18	16.55	16.68
3092	NYSE	QGEN	Mon, Oct 13, 2008	16.70	17.04	16.52	17.04
3091	NYSE	QGEN	Fri, Oct 10, 2008	15.81	16.62	14.81	15.56
3090	NYSE	QGEN	Thu, Oct 9, 2008	18.12	18.22	17.15	17.30
3089	NYSE	QGEN	Wed, Oct 8, 2008	18.23	18.76	17.68	17.83
3088	NYSE	QGEN	Tue, Oct 7, 2008	18.86	19.02	18.09	18.35
3087	NYSE	QGEN	Mon, Oct 6, 2008	19.96	20.01	18.48	19.18
3086	NYSE	QGEN	Fri, Oct 3, 2008	20.19	21.06	20.01	20.13
3085	NYSE	QGEN	Thu, Oct 2, 2008	20.90	21.07	20.52	20.60
3084	NYSE	QGEN	Wed, Oct 1, 2008	20.41	21.71	20.36	21.70
3083	NYSE	QGEN	Tue, Sep 30, 2008	20.69	21.15	20.69	21.12
3082	NYSE	QGEN	Mon, Sep 29, 2008	20.27	20.66	17.41	20.28
3081	NYSE	QGEN	Fri, Sep 26, 2008	20.66	21.39	20.56	21.26
3080	NYSE	QGEN	Thu, Sep 25, 2008	21.54	21.78	21.20	21.42
3079	NYSE	QGEN	Wed, Sep 24, 2008	20.97	21.15	20.88	21.03
3078	NYSE	QGEN	Tue, Sep 23, 2008	21.13	21.27	20.74	20.74
3077	NYSE	QGEN	Mon, Sep 22, 2008	20.96	21.05	20.54	20.59
3076	NYSE	QGEN	Fri, Sep 19, 2008	21.43	21.69	20.44	20.62
3075	NYSE	QGEN	Thu, Sep 18, 2008	20.61	21.42	20.13	21.35
3074	NYSE	QGEN	Wed, Sep 17, 2008	20.77	20.90	20.13	20.23
3073	NYSE	QGEN	Tue, Sep 16, 2008	20.78	21.02	20.56	20.92
3072	NYSE	QGEN	Mon, Sep 15, 2008	20.88	21.41	20.83	21.08
3071	NYSE	QGEN	Fri, Sep 12, 2008	21.61	21.80	21.34	21.49
3070	NYSE	QGEN	Thu, Sep 11, 2008	21.21	21.54	21.14	21.53
3069	NYSE	QGEN	Wed, Sep 10, 2008	21.60	21.66	21.23	21.37
3068	NYSE	QGEN	Tue, Sep 9, 2008	21.49	21.85	21.18	21.23
3067	NYSE	QGEN	Mon, Sep 8, 2008	21.36	21.60	20.93	20.98
3066	NYSE	QGEN	Fri, Sep 5, 2008	21.48	21.50	20.78	21.09
3065	NYSE	QGEN	Thu, Sep 4, 2008	22.45	22.46	21.84	21.94
3064	NYSE	QGEN	Wed, Sep 3, 2008	22.76	22.93	22.58	22.82
3063	NYSE	QGEN	Tue, Sep 2, 2008	22.65	22.91	22.38	22.50
3062	NYSE	QGEN	Fri, Aug 29, 2008	22.92	22.94	22.59	22.65
3061	NYSE	QGEN	Thu, Aug 28, 2008	23.16	23.23	22.99	23.16
3060	NYSE	QGEN	Wed, Aug 27, 2008	23.02	23.37	22.93	23.06
3059	NYSE	QGEN	Tue, Aug 26, 2008	22.62	22.96	22.46	22.70
3058	NYSE	QGEN	Mon, Aug 25, 2008	22.73	22.74	22.32	22.32
3057	NYSE	QGEN	Fri, Aug 22, 2008	22.85	23.00	22.76	22.91
3056	NYSE	QGEN	Thu, Aug 21, 2008	22.88	23.08	22.76	23.06
3055	NYSE	QGEN	Wed, Aug 20, 2008	22.64	23.12	22.59	23.10
3054	NYSE	QGEN	Tue, Aug 19, 2008	22.91	23.17	22.85	23.15
3053	NYSE	QGEN	Mon, Aug 18, 2008	22.85	23.03	22.75	23.03
3052	NYSE	QGEN	Fri, Aug 15, 2008	22.48	23.37	22.41	23.20
3051	NYSE	QGEN	Thu, Aug 14, 2008	21.63	22.60	21.58	22.56
3050	NYSE	QGEN	Wed, Aug 13, 2008	21.71	22.02	21.63	21.98
3049	NYSE	QGEN	Tue, Aug 12, 2008	21.98	22.09	21.83	22.06
3048	NYSE	QGEN	Mon, Aug 11, 2008	21.69	22.28	21.64	22.05
3047	NYSE	QGEN	Fri, Aug 8, 2008	21.67	22.15	21.56	22.09
3046	NYSE	QGEN	Thu, Aug 7, 2008	21.91	22.41	21.40	21.59
3045	NYSE	QGEN	Wed, Aug 6, 2008	21.54	22.38	21.43	22.23
3044	NYSE	QGEN	Tue, Aug 5, 2008	20.88	22.27	20.72	21.40
3043	NYSE	QGEN	Mon, Aug 4, 2008	20.30	20.38	19.66	19.90
3042	NYSE	QGEN	Fri, Aug 1, 2008	20.30	20.35	19.94	19.96
3041	NYSE	QGEN	Thu, Jul 31, 2008	20.69	20.73	20.06	20.12
3040	NYSE	QGEN	Wed, Jul 30, 2008	21.05	21.05	20.18	20.24
3039	NYSE	QGEN	Tue, Jul 29, 2008	20.72	20.72	20.18	20.19
3038	NYSE	QGEN	Mon, Jul 28, 2008	21.43	21.54	20.72	20.73
3037	NYSE	QGEN	Fri, Jul 25, 2008	21.99	22.01	21.57	21.59
3036	NYSE	QGEN	Thu, Jul 24, 2008	21.58	21.90	21.44	21.66
3035	NYSE	QGEN	Wed, Jul 23, 2008	22.14	22.14	21.65	21.72
3034	NYSE	QGEN	Tue, Jul 22, 2008	21.86	22.50	21.86	22.43
3033	NYSE	QGEN	Mon, Jul 21, 2008	21.86	22.38	21.70	22.00
3032	NYSE	QGEN	Fri, Jul 18, 2008	21.60	22.27	21.57	22.00
3031	NYSE	QGEN	Thu, Jul 17, 2008	21.24	21.86	21.22	21.81
3030	NYSE	QGEN	Wed, Jul 16, 2008	20.39	21.53	20.26	21.33
3029	NYSE	QGEN	Tue, Jul 15, 2008	20.60	21.30	20.53	21.06
3028	NYSE	QGEN	Mon, Jul 14, 2008	21.03	21.09	20.80	20.88
3027	NYSE	QGEN	Fri, Jul 11, 2008	20.97	21.29	20.82	21.05
3026	NYSE	QGEN	Thu, Jul 10, 2008	21.69	21.93	21.41	21.51
3025	NYSE	QGEN	Wed, Jul 9, 2008	21.93	22.30	21.84	21.88
3024	NYSE	QGEN	Tue, Jul 8, 2008	21.28	21.73	21.10	21.64
3023	NYSE	QGEN	Mon, Jul 7, 2008	21.68	22.01	21.60	21.79
3022	NYSE	QGEN	Thu, Jul 3, 2008	22.16	22.33	21.78	21.95
3021	NYSE	QGEN	Wed, Jul 2, 2008	21.76	22.63	21.72	22.58
3020	NYSE	QGEN	Tue, Jul 1, 2008	21.35	21.88	21.22	21.84
3019	NYSE	QGEN	Mon, Jun 30, 2008	21.30	22.02	21.30	21.55
3018	NYSE	QGEN	Fri, Jun 27, 2008	20.96	21.71	20.95	21.42
3017	NYSE	QGEN	Thu, Jun 26, 2008	20.66	21.05	20.61	20.96
3016	NYSE	QGEN	Wed, Jun 25, 2008	20.45	20.58	20.18	20.58
3015	NYSE	QGEN	Tue, Jun 24, 2008	20.53	20.67	20.28	20.34
3014	NYSE	QGEN	Mon, Jun 23, 2008	20.65	20.80	20.49	20.56
3013	NYSE	QGEN	Fri, Jun 20, 2008	20.79	21.28	20.75	21.03
3012	NYSE	QGEN	Thu, Jun 19, 2008	20.62	20.88	20.53	20.80
3011	NYSE	QGEN	Wed, Jun 18, 2008	21.09	21.27	20.61	20.72
3010	NYSE	QGEN	Tue, Jun 17, 2008	20.89	21.11	20.84	20.87
3009	NYSE	QGEN	Mon, Jun 16, 2008	20.90	20.98	20.69	20.84
3008	NYSE	QGEN	Fri, Jun 13, 2008	20.80	21.38	20.77	21.38
3007	NYSE	QGEN	Thu, Jun 12, 2008	20.66	21.40	20.66	21.33
3006	NYSE	QGEN	Wed, Jun 11, 2008	20.16	20.69	20.02	20.54
3005	NYSE	QGEN	Tue, Jun 10, 2008	19.87	20.44	19.80	20.24
3004	NYSE	QGEN	Mon, Jun 9, 2008	20.30	20.34	19.88	20.08
3003	NYSE	QGEN	Fri, Jun 6, 2008	20.87	21.06	20.57	20.59
3002	NYSE	QGEN	Thu, Jun 5, 2008	20.88	21.07	20.77	20.93
3001	NYSE	QGEN	Wed, Jun 4, 2008	20.88	21.28	20.88	21.10
3000	NYSE	QGEN	Tue, Jun 3, 2008	21.28	21.28	20.83	20.92
2999	NYSE	QGEN	Mon, Jun 2, 2008	21.26	21.42	21.08	21.19
2998	NYSE	QGEN	Fri, May 30, 2008	21.81	21.90	21.22	21.32
2997	NYSE	QGEN	Thu, May 29, 2008	22.16	22.36	21.74	21.86
2996	NYSE	QGEN	Wed, May 28, 2008	22.09	22.09	21.78	21.95
2995	NYSE	QGEN	Tue, May 27, 2008	21.83	22.02	21.68	22.02
2994	NYSE	QGEN	Fri, May 23, 2008	22.52	22.52	22.05	22.11
2993	NYSE	QGEN	Thu, May 22, 2008	22.75	22.84	22.15	22.31
2992	NYSE	QGEN	Wed, May 21, 2008	23.19	23.29	22.51	22.56
2991	NYSE	QGEN	Tue, May 20, 2008	23.19	23.24	22.87	22.99
2990	NYSE	QGEN	Mon, May 19, 2008	23.71	23.77	23.07	23.23
2989	NYSE	QGEN	Fri, May 16, 2008	23.82	23.93	23.11	23.34
2988	NYSE	QGEN	Thu, May 15, 2008	23.29	23.52	23.24	23.33
2987	NYSE	QGEN	Wed, May 14, 2008	23.19	23.29	22.79	22.84
2986	NYSE	QGEN	Tue, May 13, 2008	23.14	23.29	23.07	23.24
2985	NYSE	QGEN	Mon, May 12, 2008	23.04	23.29	22.88	23.14
2984	NYSE	QGEN	Fri, May 9, 2008	23.54	23.54	22.92	22.95
2983	NYSE	QGEN	Thu, May 8, 2008	24.09	24.18	23.73	23.84
2982	NYSE	QGEN	Wed, May 7, 2008	23.64	23.70	22.87	23.04
2981	NYSE	QGEN	Tue, May 6, 2008	24.09	24.11	23.15	23.68
2980	NYSE	QGEN	Mon, May 5, 2008	24.00	24.06	23.57	23.64
2979	NYSE	QGEN	Fri, May 2, 2008	23.99	24.12	23.55	23.75
2978	NYSE	QGEN	Thu, May 1, 2008	23.61	24.22	23.61	24.05
2977	NYSE	QGEN	Wed, Apr 30, 2008	23.87	24.12	23.76	23.78
2976	NYSE	QGEN	Tue, Apr 29, 2008	23.56	23.64	23.26	23.54
2975	NYSE	QGEN	Mon, Apr 28, 2008	23.81	24.21	23.76	23.91
2974	NYSE	QGEN	Fri, Apr 25, 2008	23.73	23.90	23.60	23.87
2973	NYSE	QGEN	Thu, Apr 24, 2008	23.92	23.96	23.10	23.40
2972	NYSE	QGEN	Wed, Apr 23, 2008	23.54	24.08	23.53	23.93
2971	NYSE	QGEN	Tue, Apr 22, 2008	23.40	23.51	22.79	22.92
2970	NYSE	QGEN	Mon, Apr 21, 2008	23.54	23.55	23.24	23.36
2969	NYSE	QGEN	Fri, Apr 18, 2008	22.74	22.84	22.51	22.64
2968	NYSE	QGEN	Thu, Apr 17, 2008	22.78	22.82	22.29	22.40
2967	NYSE	QGEN	Wed, Apr 16, 2008	22.44	22.69	22.25	22.25
2966	NYSE	QGEN	Tue, Apr 15, 2008	22.28	22.44	22.13	22.25
2965	NYSE	QGEN	Mon, Apr 14, 2008	22.18	22.32	21.97	22.17
2964	NYSE	QGEN	Fri, Apr 11, 2008	22.16	22.55	22.16	22.41
2963	NYSE	QGEN	Thu, Apr 10, 2008	22.45	22.83	22.43	22.62
2962	NYSE	QGEN	Wed, Apr 9, 2008	22.61	22.66	22.40	22.45
2961	NYSE	QGEN	Tue, Apr 8, 2008	22.48	22.76	22.48	22.67
2960	NYSE	QGEN	Mon, Apr 7, 2008	22.76	22.79	22.48	22.62
2959	NYSE	QGEN	Fri, Apr 4, 2008	22.76	23.11	22.64	22.77
2958	NYSE	QGEN	Thu, Apr 3, 2008	22.46	22.73	22.27	22.67
2957	NYSE	QGEN	Wed, Apr 2, 2008	22.67	23.27	22.60	22.97
2956	NYSE	QGEN	Tue, Apr 1, 2008	22.30	23.02	22.26	22.95
2955	NYSE	QGEN	Mon, Mar 31, 2008	22.19	22.43	21.98	22.27
2954	NYSE	QGEN	Fri, Mar 28, 2008	21.94	22.31	21.87	21.98
2953	NYSE	QGEN	Thu, Mar 27, 2008	21.36	22.63	21.36	22.29
2952	NYSE	QGEN	Wed, Mar 26, 2008	21.32	21.38	21.12	21.18
2951	NYSE	QGEN	Tue, Mar 25, 2008	20.54	21.69	20.54	21.50
2950	NYSE	QGEN	Mon, Mar 24, 2008	20.12	20.79	20.07	20.57
2949	NYSE	QGEN	Thu, Mar 20, 2008	19.77	20.08	19.59	19.99
2948	NYSE	QGEN	Wed, Mar 19, 2008	19.68	19.77	19.45	19.71
2947	NYSE	QGEN	Tue, Mar 18, 2008	19.93	20.07	19.68	20.00
2946	NYSE	QGEN	Mon, Mar 17, 2008	20.07	20.46	19.54	19.78
2945	NYSE	QGEN	Fri, Mar 14, 2008	20.82	21.09	20.05	20.50
2944	NYSE	QGEN	Thu, Mar 13, 2008	19.83	20.34	19.75	20.15
2943	NYSE	QGEN	Wed, Mar 12, 2008	20.94	21.35	19.81	19.91
2942	NYSE	QGEN	Tue, Mar 11, 2008	21.61	21.78	21.21	21.44
2941	NYSE	QGEN	Mon, Mar 10, 2008	22.15	22.16	21.32	21.41
2940	NYSE	QGEN	Fri, Mar 7, 2008	22.59	22.70	22.01	22.44
2939	NYSE	QGEN	Thu, Mar 6, 2008	23.22	23.22	22.45	22.48
2938	NYSE	QGEN	Wed, Mar 5, 2008	23.12	23.29	22.84	23.11
2937	NYSE	QGEN	Tue, Mar 4, 2008	23.02	23.18	22.33	22.76
2936	NYSE	QGEN	Mon, Mar 3, 2008	23.47	23.78	23.25	23.39
2935	NYSE	QGEN	Fri, Feb 29, 2008	23.93	24.12	23.54	23.54
2934	NYSE	QGEN	Thu, Feb 28, 2008	23.92	24.17	23.70	24.09
2933	NYSE	QGEN	Wed, Feb 27, 2008	23.15	23.60	23.14	23.56
2932	NYSE	QGEN	Tue, Feb 26, 2008	23.23	23.70	23.20	23.38
2931	NYSE	QGEN	Mon, Feb 25, 2008	22.75	23.17	22.75	23.05
2930	NYSE	QGEN	Fri, Feb 22, 2008	22.69	22.69	22.36	22.50
2929	NYSE	QGEN	Thu, Feb 21, 2008	22.47	22.51	22.29	22.48
2928	NYSE	QGEN	Wed, Feb 20, 2008	22.42	22.48	22.18	22.33
2927	NYSE	QGEN	Tue, Feb 19, 2008	22.82	22.93	22.17	22.47
2926	NYSE	QGEN	Fri, Feb 15, 2008	22.24	22.35	21.78	21.98
2925	NYSE	QGEN	Thu, Feb 14, 2008	23.03	23.19	22.76	22.85
2924	NYSE	QGEN	Wed, Feb 13, 2008	23.03	23.55	22.86	23.27
2923	NYSE	QGEN	Tue, Feb 12, 2008	22.66	23.26	22.42	22.91
2922	NYSE	QGEN	Mon, Feb 11, 2008	22.05	22.57	21.88	22.41
2921	NYSE	QGEN	Fri, Feb 8, 2008	21.49	21.91	21.35	21.91
2920	NYSE	QGEN	Thu, Feb 7, 2008	21.41	21.93	21.39	21.80
2919	NYSE	QGEN	Wed, Feb 6, 2008	21.78	22.20	21.54	21.54
2918	NYSE	QGEN	Tue, Feb 5, 2008	21.99	22.00	21.41	21.53
2917	NYSE	QGEN	Mon, Feb 4, 2008	22.27	22.45	22.13	22.23
2916	NYSE	QGEN	Fri, Feb 1, 2008	21.91	22.32	21.79	22.26
2915	NYSE	QGEN	Thu, Jan 31, 2008	21.27	21.95	21.10	21.84
2914	NYSE	QGEN	Wed, Jan 30, 2008	21.41	21.91	21.27	21.58
2913	NYSE	QGEN	Tue, Jan 29, 2008	21.21	21.73	21.14	21.64
2912	NYSE	QGEN	Mon, Jan 28, 2008	20.65	21.47	20.35	21.42
2911	NYSE	QGEN	Fri, Jan 25, 2008	20.66	20.94	20.58	20.88
2910	NYSE	QGEN	Thu, Jan 24, 2008	20.90	20.97	20.36	20.57
2909	NYSE	QGEN	Wed, Jan 23, 2008	20.05	21.23	19.73	21.19
2908	NYSE	QGEN	Tue, Jan 22, 2008	20.33	21.50	19.90	21.12
2907	NYSE	QGEN	Fri, Jan 18, 2008	22.70	22.75	21.76	21.95
2906	NYSE	QGEN	Thu, Jan 17, 2008	23.12	23.37	22.77	22.95
2905	NYSE	QGEN	Wed, Jan 16, 2008	22.97	23.53	22.60	22.93
2904	NYSE	QGEN	Tue, Jan 15, 2008	23.86	24.05	23.49	23.75
2903	NYSE	QGEN	Mon, Jan 14, 2008	24.84	25.19	24.69	25.04
2902	NYSE	QGEN	Fri, Jan 11, 2008	23.68	24.94	23.58	24.78
2901	NYSE	QGEN	Thu, Jan 10, 2008	23.79	24.56	23.72	24.32
2900	NYSE	QGEN	Wed, Jan 9, 2008	23.51	24.24	23.45	24.17
2899	NYSE	QGEN	Tue, Jan 8, 2008	23.53	23.91	23.34	23.54
2898	NYSE	QGEN	Mon, Jan 7, 2008	23.09	23.26	22.88	23.17
2897	NYSE	QGEN	Fri, Jan 4, 2008	23.26	23.81	23.17	23.33
2896	NYSE	QGEN	Thu, Jan 3, 2008	23.07	23.84	23.04	23.84
2895	NYSE	QGEN	Wed, Jan 2, 2008	23.04	23.43	23.02	23.30
2894	NYSE	QGEN	Mon, Dec 31, 2007	22.61	22.88	22.52	22.54
2893	NYSE	QGEN	Fri, Dec 28, 2007	23.40	23.40	22.62	22.75
2892	NYSE	QGEN	Thu, Dec 27, 2007	23.61	23.64	23.31	23.39
2891	NYSE	QGEN	Wed, Dec 26, 2007	23.57	23.92	23.54	23.75
2890	NYSE	QGEN	Mon, Dec 24, 2007	23.35	23.63	23.02	23.56
2889	NYSE	QGEN	Fri, Dec 21, 2007	23.02	23.41	22.90	23.32
2888	NYSE	QGEN	Thu, Dec 20, 2007	22.67	22.92	22.49	22.84
2887	NYSE	QGEN	Wed, Dec 19, 2007	22.11	22.31	21.87	22.08
2886	NYSE	QGEN	Tue, Dec 18, 2007	22.62	22.63	21.97	22.16
2885	NYSE	QGEN	Mon, Dec 17, 2007	22.76	22.86	22.58	22.61
2884	NYSE	QGEN	Fri, Dec 14, 2007	23.10	23.53	22.95	23.17
2883	NYSE	QGEN	Thu, Dec 13, 2007	23.82	24.07	23.72	23.92
2882	NYSE	QGEN	Wed, Dec 12, 2007	23.91	24.34	23.61	23.77
2881	NYSE	QGEN	Tue, Dec 11, 2007	23.70	23.95	23.45	23.54
2880	NYSE	QGEN	Mon, Dec 10, 2007	23.80	24.25	23.70	24.14
2879	NYSE	QGEN	Fri, Dec 7, 2007	24.15	24.24	23.93	24.02
2878	NYSE	QGEN	Thu, Dec 6, 2007	23.84	24.55	23.72	24.34
2877	NYSE	QGEN	Wed, Dec 5, 2007	24.36	24.83	24.16	24.43
2876	NYSE	QGEN	Tue, Dec 4, 2007	23.54	23.71	23.21	23.21
2875	NYSE	QGEN	Mon, Dec 3, 2007	23.02	23.82	23.02	23.68
2874	NYSE	QGEN	Fri, Nov 30, 2007	22.50	22.91	22.47	22.56
2873	NYSE	QGEN	Thu, Nov 29, 2007	22.05	22.48	21.82	22.30
2872	NYSE	QGEN	Wed, Nov 28, 2007	22.04	22.41	21.89	22.12
2871	NYSE	QGEN	Tue, Nov 27, 2007	21.87	22.09	21.63	21.95
2870	NYSE	QGEN	Mon, Nov 26, 2007	22.35	22.55	21.90	21.93
2869	NYSE	QGEN	Fri, Nov 23, 2007	21.79	21.89	21.44	21.60
2868	NYSE	QGEN	Wed, Nov 21, 2007	21.50	21.70	21.26	21.45
2867	NYSE	QGEN	Tue, Nov 20, 2007	21.82	22.23	21.51	21.74
2866	NYSE	QGEN	Mon, Nov 19, 2007	21.93	22.28	21.65	22.00
2865	NYSE	QGEN	Fri, Nov 16, 2007	21.95	22.36	21.74	22.18
2864	NYSE	QGEN	Thu, Nov 15, 2007	22.03	22.27	21.87	22.06
2863	NYSE	QGEN	Wed, Nov 14, 2007	23.26	23.38	22.86	22.90
2862	NYSE	QGEN	Tue, Nov 13, 2007	22.74	23.33	22.60	23.23
2861	NYSE	QGEN	Mon, Nov 12, 2007	22.81	23.08	22.45	22.47
2860	NYSE	QGEN	Fri, Nov 9, 2007	23.43	23.46	22.89	23.09
2859	NYSE	QGEN	Thu, Nov 8, 2007	24.17	24.42	23.57	23.88
2858	NYSE	QGEN	Wed, Nov 7, 2007	24.78	25.06	24.24	24.30
2857	NYSE	QGEN	Tue, Nov 6, 2007	24.96	25.51	24.59	25.02
2856	NYSE	QGEN	Mon, Nov 5, 2007	24.30	24.31	23.97	24.15
2855	NYSE	QGEN	Fri, Nov 2, 2007	24.51	24.51	24.17	24.38
2854	NYSE	QGEN	Thu, Nov 1, 2007	24.34	24.83	24.24	24.47
2853	NYSE	QGEN	Wed, Oct 31, 2007	25.05	25.21	24.72	25.20
2852	NYSE	QGEN	Tue, Oct 30, 2007	25.01	25.32	24.69	25.21
2851	NYSE	QGEN	Mon, Oct 29, 2007	24.86	24.99	24.40	24.62
2850	NYSE	QGEN	Fri, Oct 26, 2007	23.85	24.49	23.69	24.30
2849	NYSE	QGEN	Thu, Oct 25, 2007	22.62	23.50	22.62	23.45
2848	NYSE	QGEN	Wed, Oct 24, 2007	22.47	22.66	22.10	22.36
2847	NYSE	QGEN	Tue, Oct 23, 2007	22.52	22.75	22.48	22.70
2846	NYSE	QGEN	Mon, Oct 22, 2007	22.05	22.30	21.99	22.30
2845	NYSE	QGEN	Fri, Oct 19, 2007	22.65	22.67	22.28	22.33
2844	NYSE	QGEN	Thu, Oct 18, 2007	22.38	22.85	22.32	22.63
2843	NYSE	QGEN	Wed, Oct 17, 2007	22.46	23.04	22.46	22.99
2842	NYSE	QGEN	Tue, Oct 16, 2007	22.48	22.57	22.20	22.26
2841	NYSE	QGEN	Mon, Oct 15, 2007	23.17	23.26	22.82	22.89
2840	NYSE	QGEN	Fri, Oct 12, 2007	22.85	23.23	22.77	23.05
2839	NYSE	QGEN	Thu, Oct 11, 2007	22.57	23.35	22.50	23.03
2838	NYSE	QGEN	Wed, Oct 10, 2007	22.09	22.54	21.91	22.44
2837	NYSE	QGEN	Tue, Oct 9, 2007	21.26	22.00	21.26	21.93
2836	NYSE	QGEN	Mon, Oct 8, 2007	20.80	21.07	20.69	20.98
2835	NYSE	QGEN	Fri, Oct 5, 2007	20.82	20.98	20.61	20.91
2834	NYSE	QGEN	Thu, Oct 4, 2007	20.85	21.05	20.79	20.82
2833	NYSE	QGEN	Wed, Oct 3, 2007	20.79	21.12	20.79	20.94
2832	NYSE	QGEN	Tue, Oct 2, 2007	20.67	20.91	20.64	20.88
2831	NYSE	QGEN	Mon, Oct 1, 2007	20.34	20.70	20.34	20.62
2830	NYSE	QGEN	Fri, Sep 28, 2007	20.66	20.82	20.50	20.78
2829	NYSE	QGEN	Thu, Sep 27, 2007	20.39	21.14	20.29	20.91
2828	NYSE	QGEN	Wed, Sep 26, 2007	19.75	20.29	19.75	20.18
2827	NYSE	QGEN	Tue, Sep 25, 2007	18.90	19.56	18.82	19.46
2826	NYSE	QGEN	Mon, Sep 24, 2007	19.33	19.40	18.82	19.15
2825	NYSE	QGEN	Fri, Sep 21, 2007	18.72	21.09	18.66	19.37
2824	NYSE	QGEN	Thu, Sep 20, 2007	18.57	18.85	18.55	18.79
2823	NYSE	QGEN	Wed, Sep 19, 2007	18.32	18.55	18.16	18.52
2822	NYSE	QGEN	Tue, Sep 18, 2007	18.09	18.31	18.02	18.30
2821	NYSE	QGEN	Mon, Sep 17, 2007	18.20	18.30	18.01	18.08
2820	NYSE	QGEN	Fri, Sep 14, 2007	18.23	18.39	18.19	18.31
2819	NYSE	QGEN	Thu, Sep 13, 2007	18.51	18.52	18.33	18.33
2818	NYSE	QGEN	Wed, Sep 12, 2007	18.26	18.53	18.26	18.48
2817	NYSE	QGEN	Tue, Sep 11, 2007	18.31	18.35	18.25	18.32
2816	NYSE	QGEN	Mon, Sep 10, 2007	18.39	18.42	18.23	18.27
2815	NYSE	QGEN	Fri, Sep 7, 2007	18.36	18.50	18.24	18.35
2814	NYSE	QGEN	Thu, Sep 6, 2007	18.47	18.48	18.37	18.44
2813	NYSE	QGEN	Wed, Sep 5, 2007	18.38	18.48	18.38	18.46
2812	NYSE	QGEN	Tue, Sep 4, 2007	18.21	18.49	18.21	18.33
2811	NYSE	QGEN	Fri, Aug 31, 2007	18.40	18.50	18.22	18.22
2810	NYSE	QGEN	Thu, Aug 30, 2007	17.91	18.06	17.90	17.93
2809	NYSE	QGEN	Wed, Aug 29, 2007	17.89	18.06	17.84	18.05
2808	NYSE	QGEN	Tue, Aug 28, 2007	18.04	18.07	17.73	17.75
2807	NYSE	QGEN	Mon, Aug 27, 2007	18.20	18.26	18.06	18.10
2806	NYSE	QGEN	Fri, Aug 24, 2007	17.98	18.20	17.87	18.20
2805	NYSE	QGEN	Thu, Aug 23, 2007	17.96	18.20	17.94	18.14
2804	NYSE	QGEN	Wed, Aug 22, 2007	18.02	18.08	17.75	17.96
2803	NYSE	QGEN	Tue, Aug 21, 2007	17.71	17.93	17.71	17.81
2802	NYSE	QGEN	Mon, Aug 20, 2007	17.71	17.88	17.58	17.87
2801	NYSE	QGEN	Fri, Aug 17, 2007	17.61	17.91	17.55	17.73
2800	NYSE	QGEN	Thu, Aug 16, 2007	17.74	17.81	17.20	17.46
2799	NYSE	QGEN	Wed, Aug 15, 2007	18.18	18.31	17.95	17.96
2798	NYSE	QGEN	Tue, Aug 14, 2007	18.47	18.63	18.29	18.40
2797	NYSE	QGEN	Mon, Aug 13, 2007	18.42	18.79	18.27	18.59
2796	NYSE	QGEN	Fri, Aug 10, 2007	18.20	18.90	18.04	18.50
2795	NYSE	QGEN	Thu, Aug 9, 2007	19.01	19.27	18.76	18.85
2794	NYSE	QGEN	Wed, Aug 8, 2007	19.32	19.50	18.72	18.86
2793	NYSE	QGEN	Tue, Aug 7, 2007	19.35	19.52	19.21	19.25
2792	NYSE	QGEN	Mon, Aug 6, 2007	18.46	18.71	18.15	18.67
2791	NYSE	QGEN	Fri, Aug 3, 2007	19.01	19.08	18.14	18.20
2790	NYSE	QGEN	Thu, Aug 2, 2007	18.45	18.95	18.37	18.86
2789	NYSE	QGEN	Wed, Aug 1, 2007	18.20	18.41	18.07	18.24
2788	NYSE	QGEN	Tue, Jul 31, 2007	18.61	18.90	18.34	18.41
2787	NYSE	QGEN	Mon, Jul 30, 2007	18.15	18.41	18.11	18.39
2786	NYSE	QGEN	Fri, Jul 27, 2007	18.19	18.22	17.88	17.98
2785	NYSE	QGEN	Thu, Jul 26, 2007	18.19	18.29	17.83	17.86
2784	NYSE	QGEN	Wed, Jul 25, 2007	18.66	18.72	18.47	18.47
2783	NYSE	QGEN	Tue, Jul 24, 2007	18.71	18.87	18.48	18.65
2782	NYSE	QGEN	Mon, Jul 23, 2007	18.86	18.87	18.65	18.76
2781	NYSE	QGEN	Fri, Jul 20, 2007	19.01	19.08	18.68	18.70
2780	NYSE	QGEN	Thu, Jul 19, 2007	19.18	19.22	18.90	19.02
2779	NYSE	QGEN	Wed, Jul 18, 2007	19.06	19.15	18.94	18.99
2778	NYSE	QGEN	Tue, Jul 17, 2007	19.25	19.33	18.90	19.06
2777	NYSE	QGEN	Mon, Jul 16, 2007	19.25	19.39	18.95	19.10
2776	NYSE	QGEN	Fri, Jul 13, 2007	19.48	19.51	19.17	19.21
2775	NYSE	QGEN	Thu, Jul 12, 2007	19.32	19.32	19.07	19.13
2774	NYSE	QGEN	Wed, Jul 11, 2007	19.48	19.56	19.12	19.22
2773	NYSE	QGEN	Tue, Jul 10, 2007	19.70	19.71	19.11	19.16
2772	NYSE	QGEN	Mon, Jul 9, 2007	19.91	19.92	19.46	19.56
2771	NYSE	QGEN	Fri, Jul 6, 2007	19.72	19.93	19.62	19.75
2770	NYSE	QGEN	Thu, Jul 5, 2007	19.80	19.80	19.35	19.73
2769	NYSE	QGEN	Tue, Jul 3, 2007	19.26	19.41	19.16	19.37
2768	NYSE	QGEN	Mon, Jul 2, 2007	19.57	19.60	19.06	19.33
2767	NYSE	QGEN	Fri, Jun 29, 2007	19.22	19.25	19.00	19.05
2766	NYSE	QGEN	Thu, Jun 28, 2007	18.93	19.05	18.79	18.95
2765	NYSE	QGEN	Wed, Jun 27, 2007	18.50	19.08	18.44	19.03
2764	NYSE	QGEN	Tue, Jun 26, 2007	18.95	18.95	18.47	18.60
2763	NYSE	QGEN	Mon, Jun 25, 2007	19.11	19.15	18.49	18.85
2762	NYSE	QGEN	Fri, Jun 22, 2007	19.40	19.62	19.00	19.06
2761	NYSE	QGEN	Thu, Jun 21, 2007	19.11	19.27	18.91	19.22
2760	NYSE	QGEN	Wed, Jun 20, 2007	19.57	19.57	18.95	18.96
2759	NYSE	QGEN	Tue, Jun 19, 2007	19.43	19.51	19.16	19.42
2758	NYSE	QGEN	Mon, Jun 18, 2007	19.25	19.31	18.65	18.71
2757	NYSE	QGEN	Fri, Jun 15, 2007	19.27	19.42	18.95	19.09
2756	NYSE	QGEN	Thu, Jun 14, 2007	18.47	18.82	18.40	18.79
2755	NYSE	QGEN	Wed, Jun 13, 2007	18.17	18.33	17.79	18.27
2754	NYSE	QGEN	Tue, Jun 12, 2007	18.27	18.35	17.66	17.83
2753	NYSE	QGEN	Mon, Jun 11, 2007	17.66	17.95	17.63	17.68
2752	NYSE	QGEN	Fri, Jun 8, 2007	17.13	17.62	16.85	17.54
2751	NYSE	QGEN	Thu, Jun 7, 2007	17.25	17.38	16.82	16.94
2750	NYSE	QGEN	Wed, Jun 6, 2007	17.72	17.77	17.28	17.28
2749	NYSE	QGEN	Tue, Jun 5, 2007	17.47	17.83	17.24	17.74
2748	NYSE	QGEN	Mon, Jun 4, 2007	18.61	18.69	16.29	16.68
2747	NYSE	QGEN	Fri, Jun 1, 2007	18.49	18.67	18.40	18.50
2746	NYSE	QGEN	Thu, May 31, 2007	18.74	18.79	18.59	18.66
2745	NYSE	QGEN	Wed, May 30, 2007	18.51	18.68	18.46	18.62
2744	NYSE	QGEN	Tue, May 29, 2007	18.61	18.68	18.32	18.42
2743	NYSE	QGEN	Fri, May 25, 2007	17.99	18.18	17.92	18.12
2742	NYSE	QGEN	Thu, May 24, 2007	18.45	18.45	17.73	17.78
2741	NYSE	QGEN	Wed, May 23, 2007	18.59	18.71	18.54	18.68
2740	NYSE	QGEN	Tue, May 22, 2007	18.53	18.64	18.37	18.54
2739	NYSE	QGEN	Mon, May 21, 2007	18.23	18.37	18.20	18.23
2738	NYSE	QGEN	Fri, May 18, 2007	18.44	18.51	18.32	18.46
2737	NYSE	QGEN	Thu, May 17, 2007	18.30	18.30	18.06	18.11
2736	NYSE	QGEN	Wed, May 16, 2007	18.44	18.44	18.24	18.38
2735	NYSE	QGEN	Tue, May 15, 2007	18.35	18.52	18.34	18.37
2734	NYSE	QGEN	Mon, May 14, 2007	18.30	18.46	18.26	18.36
2733	NYSE	QGEN	Fri, May 11, 2007	18.33	18.45	18.26	18.44
2732	NYSE	QGEN	Thu, May 10, 2007	18.27	18.64	18.24	18.32
2731	NYSE	QGEN	Wed, May 9, 2007	18.42	18.51	18.29	18.41
2730	NYSE	QGEN	Tue, May 8, 2007	18.71	18.74	18.50	18.67
2729	NYSE	QGEN	Mon, May 7, 2007	18.65	18.74	18.56	18.57
2728	NYSE	QGEN	Fri, May 4, 2007	18.77	18.79	18.66	18.74
2727	NYSE	QGEN	Thu, May 3, 2007	18.82	18.90	18.74	18.80
2726	NYSE	QGEN	Wed, May 2, 2007	19.12	19.38	19.00	19.33
2725	NYSE	QGEN	Tue, May 1, 2007	18.95	19.06	18.68	18.93
2724	NYSE	QGEN	Mon, Apr 30, 2007	19.13	19.30	18.90	18.98
2723	NYSE	QGEN	Fri, Apr 27, 2007	18.92	18.95	18.80	18.93
2722	NYSE	QGEN	Thu, Apr 26, 2007	19.06	19.08	18.86	18.95
2721	NYSE	QGEN	Wed, Apr 25, 2007	18.94	18.95	18.78	18.89
2720	NYSE	QGEN	Tue, Apr 24, 2007	18.95	19.03	18.89	18.94
2719	NYSE	QGEN	Mon, Apr 23, 2007	18.93	19.01	18.86	18.97
2718	NYSE	QGEN	Fri, Apr 20, 2007	19.08	19.08	18.93	19.03
2717	NYSE	QGEN	Thu, Apr 19, 2007	19.00	19.06	18.79	18.95
2716	NYSE	QGEN	Wed, Apr 18, 2007	19.03	19.32	19.03	19.13
2715	NYSE	QGEN	Tue, Apr 17, 2007	19.27	19.27	19.08	19.15
2714	NYSE	QGEN	Mon, Apr 16, 2007	19.29	19.46	19.29	19.37
2713	NYSE	QGEN	Fri, Apr 13, 2007	19.38	19.38	19.20	19.28
2712	NYSE	QGEN	Thu, Apr 12, 2007	19.06	19.27	19.03	19.25
2711	NYSE	QGEN	Wed, Apr 11, 2007	19.10	19.15	18.69	18.77
2710	NYSE	QGEN	Tue, Apr 10, 2007	18.85	18.95	18.68	18.72
2709	NYSE	QGEN	Mon, Apr 9, 2007	18.63	18.78	18.54	18.60
2708	NYSE	QGEN	Thu, Apr 5, 2007	18.35	18.69	18.29	18.63
2707	NYSE	QGEN	Wed, Apr 4, 2007	18.64	19.03	18.52	18.57
2706	NYSE	QGEN	Tue, Apr 3, 2007	18.46	18.92	18.34	18.91
2705	NYSE	QGEN	Mon, Apr 2, 2007	18.38	18.44	18.17	18.32
2704	NYSE	QGEN	Fri, Mar 30, 2007	18.19	18.45	18.09	18.39
2703	NYSE	QGEN	Thu, Mar 29, 2007	18.24	18.41	18.07	18.23
2702	NYSE	QGEN	Wed, Mar 28, 2007	18.14	18.17	17.94	18.01
2701	NYSE	QGEN	Tue, Mar 27, 2007	18.41	18.41	18.10	18.18
2700	NYSE	QGEN	Mon, Mar 26, 2007	18.85	19.01	18.75	18.84
2699	NYSE	QGEN	Fri, Mar 23, 2007	18.54	18.71	18.39	18.68
2698	NYSE	QGEN	Thu, Mar 22, 2007	18.25	18.56	18.23	18.52
2697	NYSE	QGEN	Wed, Mar 21, 2007	17.69	17.94	17.39	17.86
2696	NYSE	QGEN	Tue, Mar 20, 2007	17.29	17.68	17.21	17.55
2695	NYSE	QGEN	Mon, Mar 19, 2007	17.16	17.41	17.16	17.32
2694	NYSE	QGEN	Fri, Mar 16, 2007	16.89	17.00	16.82	16.85
2693	NYSE	QGEN	Thu, Mar 15, 2007	16.86	17.08	16.77	16.86
2692	NYSE	QGEN	Wed, Mar 14, 2007	17.02	17.08	16.73	17.01
2691	NYSE	QGEN	Tue, Mar 13, 2007	17.24	17.30	17.13	17.18
2690	NYSE	QGEN	Mon, Mar 12, 2007	17.39	17.60	17.28	17.60
2689	NYSE	QGEN	Fri, Mar 9, 2007	17.19	17.42	17.03	17.33
2688	NYSE	QGEN	Thu, Mar 8, 2007	17.24	17.49	17.19	17.26
2687	NYSE	QGEN	Wed, Mar 7, 2007	17.11	17.18	17.04	17.10
2686	NYSE	QGEN	Tue, Mar 6, 2007	16.77	17.07	16.70	17.07
2685	NYSE	QGEN	Mon, Mar 5, 2007	16.60	16.86	16.57	16.62
2684	NYSE	QGEN	Fri, Mar 2, 2007	17.09	17.25	17.02	17.05
2683	NYSE	QGEN	Thu, Mar 1, 2007	17.18	17.28	17.08	17.14
2682	NYSE	QGEN	Wed, Feb 28, 2007	17.27	17.66	17.21	17.55
2681	NYSE	QGEN	Tue, Feb 27, 2007	17.47	17.83	17.45	17.64
2680	NYSE	QGEN	Mon, Feb 26, 2007	18.56	18.64	18.44	18.50
2679	NYSE	QGEN	Fri, Feb 23, 2007	18.56	18.82	18.48	18.55
2678	NYSE	QGEN	Thu, Feb 22, 2007	18.54	18.79	18.54	18.76
2677	NYSE	QGEN	Wed, Feb 21, 2007	18.61	18.61	18.48	18.50
2676	NYSE	QGEN	Tue, Feb 20, 2007	18.76	18.88	18.60	18.71
2675	NYSE	QGEN	Fri, Feb 16, 2007	19.00	19.07	18.51	18.84
2674	NYSE	QGEN	Thu, Feb 15, 2007	18.80	18.83	18.52	18.61
2673	NYSE	QGEN	Wed, Feb 14, 2007	18.47	18.54	18.41	18.52
2672	NYSE	QGEN	Tue, Feb 13, 2007	18.41	18.62	18.15	18.26
2671	NYSE	QGEN	Mon, Feb 12, 2007	18.70	18.78	18.45	18.60
2670	NYSE	QGEN	Fri, Feb 9, 2007	18.50	18.69	18.32	18.41
2669	NYSE	QGEN	Thu, Feb 8, 2007	18.68	18.69	18.42	18.52
2668	NYSE	QGEN	Wed, Feb 7, 2007	18.92	18.96	18.64	18.72
2667	NYSE	QGEN	Tue, Feb 6, 2007	18.91	18.97	18.41	18.57
2666	NYSE	QGEN	Mon, Feb 5, 2007	19.12	19.29	18.99	19.17
2665	NYSE	QGEN	Fri, Feb 2, 2007	18.89	18.95	18.64	18.85
2664	NYSE	QGEN	Thu, Feb 1, 2007	19.01	19.03	18.38	18.64
2663	NYSE	QGEN	Wed, Jan 31, 2007	18.35	18.57	18.20	18.49
2662	NYSE	QGEN	Tue, Jan 30, 2007	17.87	17.98	17.78	17.96
2661	NYSE	QGEN	Mon, Jan 29, 2007	17.64	17.70	17.44	17.65
2660	NYSE	QGEN	Fri, Jan 26, 2007	17.66	17.81	17.55	17.77
2659	NYSE	QGEN	Thu, Jan 25, 2007	17.16	17.27	17.12	17.21
2658	NYSE	QGEN	Wed, Jan 24, 2007	17.08	17.30	17.04	17.19
2657	NYSE	QGEN	Tue, Jan 23, 2007	17.13	17.27	17.07	17.24
2656	NYSE	QGEN	Mon, Jan 22, 2007	17.49	17.49	17.13	17.24
2655	NYSE	QGEN	Fri, Jan 19, 2007	17.31	17.60	17.30	17.48
2654	NYSE	QGEN	Thu, Jan 18, 2007	17.60	17.76	17.44	17.70
2653	NYSE	QGEN	Wed, Jan 17, 2007	17.34	17.85	17.30	17.78
2652	NYSE	QGEN	Tue, Jan 16, 2007	17.62	17.72	17.47	17.69
2651	NYSE	QGEN	Fri, Jan 12, 2007	17.16	17.64	17.13	17.50
2650	NYSE	QGEN	Thu, Jan 11, 2007	16.51	16.85	16.41	16.80
2649	NYSE	QGEN	Wed, Jan 10, 2007	16.53	16.93	16.32	16.40
2648	NYSE	QGEN	Tue, Jan 9, 2007	16.58	16.78	16.53	16.70
2647	NYSE	QGEN	Mon, Jan 8, 2007	16.79	16.83	16.54	16.71
2646	NYSE	QGEN	Fri, Jan 5, 2007	16.67	16.74	16.53	16.59
2645	NYSE	QGEN	Thu, Jan 4, 2007	16.70	16.75	16.50	16.58
2644	NYSE	QGEN	Wed, Jan 3, 2007	16.99	17.11	16.62	16.74
2643	NYSE	QGEN	Fri, Dec 29, 2006	16.26	16.36	16.11	16.20
2642	NYSE	QGEN	Thu, Dec 28, 2006	16.19	16.43	16.16	16.32
2641	NYSE	QGEN	Wed, Dec 27, 2006	16.27	16.33	16.16	16.23
2640	NYSE	QGEN	Tue, Dec 26, 2006	16.24	16.24	16.04	16.05
2639	NYSE	QGEN	Fri, Dec 22, 2006	16.43	16.43	16.17	16.19
2638	NYSE	QGEN	Thu, Dec 21, 2006	16.39	16.43	16.32	16.38
2637	NYSE	QGEN	Wed, Dec 20, 2006	16.37	16.60	16.37	16.47
2636	NYSE	QGEN	Tue, Dec 19, 2006	16.25	16.50	16.22	16.45
2635	NYSE	QGEN	Mon, Dec 18, 2006	16.27	16.47	16.25	16.45
2634	NYSE	QGEN	Fri, Dec 15, 2006	16.38	16.40	16.12	16.28
2633	NYSE	QGEN	Thu, Dec 14, 2006	16.01	16.27	16.01	16.26
2632	NYSE	QGEN	Wed, Dec 13, 2006	16.05	16.08	15.90	15.96
2631	NYSE	QGEN	Tue, Dec 12, 2006	16.04	16.19	15.97	16.04
2630	NYSE	QGEN	Mon, Dec 11, 2006	15.89	16.01	15.76	15.91
2629	NYSE	QGEN	Fri, Dec 8, 2006	15.63	15.84	15.41	15.68
2628	NYSE	QGEN	Thu, Dec 7, 2006	15.43	15.52	15.33	15.33
2627	NYSE	QGEN	Wed, Dec 6, 2006	15.30	15.47	15.25	15.37
2626	NYSE	QGEN	Tue, Dec 5, 2006	15.58	15.66	15.48	15.54
2625	NYSE	QGEN	Mon, Dec 4, 2006	15.46	15.71	15.43	15.65
2624	NYSE	QGEN	Fri, Dec 1, 2006	15.57	15.65	15.35	15.48
2623	NYSE	QGEN	Thu, Nov 30, 2006	15.61	15.76	15.47	15.62
2622	NYSE	QGEN	Wed, Nov 29, 2006	15.60	15.67	15.44	15.48
2621	NYSE	QGEN	Tue, Nov 28, 2006	15.37	15.45	15.20	15.25
2620	NYSE	QGEN	Mon, Nov 27, 2006	15.57	15.58	15.29	15.32
2619	NYSE	QGEN	Fri, Nov 24, 2006	15.90	15.91	15.60	15.75
2618	NYSE	QGEN	Wed, Nov 22, 2006	15.93	16.03	15.84	15.95
2617	NYSE	QGEN	Tue, Nov 21, 2006	15.94	16.07	15.94	16.06
2616	NYSE	QGEN	Mon, Nov 20, 2006	15.82	15.93	15.69	15.88
2615	NYSE	QGEN	Fri, Nov 17, 2006	16.06	16.20	15.97	16.11
2614	NYSE	QGEN	Thu, Nov 16, 2006	16.44	16.44	15.87	16.09
2613	NYSE	QGEN	Wed, Nov 15, 2006	16.45	16.50	16.32	16.34
2612	NYSE	QGEN	Tue, Nov 14, 2006	16.81	16.83	16.44	16.70
2611	NYSE	QGEN	Mon, Nov 13, 2006	17.20	17.31	16.65	17.09
2610	NYSE	QGEN	Fri, Nov 10, 2006	17.15	17.23	16.59	17.13
2609	NYSE	QGEN	Thu, Nov 9, 2006	17.10	17.13	16.88	16.97
2608	NYSE	QGEN	Wed, Nov 8, 2006	17.10	17.13	16.99	17.11
2607	NYSE	QGEN	Tue, Nov 7, 2006	17.15	17.28	17.08	17.12
2606	NYSE	QGEN	Mon, Nov 6, 2006	16.80	16.98	16.80	16.90
2605	NYSE	QGEN	Fri, Nov 3, 2006	16.70	16.73	16.49	16.63
2604	NYSE	QGEN	Thu, Nov 2, 2006	16.69	17.00	16.60	16.90
2603	NYSE	QGEN	Wed, Nov 1, 2006	16.98	17.13	16.62	16.70
2602	NYSE	QGEN	Tue, Oct 31, 2006	16.81	17.03	16.80	16.93
2601	NYSE	QGEN	Mon, Oct 30, 2006	17.01	17.03	16.78	16.82
2600	NYSE	QGEN	Fri, Oct 27, 2006	17.29	17.39	17.03	17.07
2599	NYSE	QGEN	Thu, Oct 26, 2006	17.24	17.38	17.13	17.19
2598	NYSE	QGEN	Wed, Oct 25, 2006	16.69	16.98	16.69	16.90
2597	NYSE	QGEN	Tue, Oct 24, 2006	16.54	16.69	16.50	16.60
2596	NYSE	QGEN	Mon, Oct 23, 2006	16.27	16.66	16.27	16.60
2595	NYSE	QGEN	Fri, Oct 20, 2006	16.33	16.39	16.21	16.34
2594	NYSE	QGEN	Thu, Oct 19, 2006	16.24	16.41	16.22	16.33
2593	NYSE	QGEN	Wed, Oct 18, 2006	16.35	16.49	16.17	16.26
2592	NYSE	QGEN	Tue, Oct 17, 2006	16.48	16.48	15.96	16.38
2591	NYSE	QGEN	Mon, Oct 16, 2006	16.67	16.78	16.60	16.66
2590	NYSE	QGEN	Fri, Oct 13, 2006	16.79	16.83	16.49	16.77
2589	NYSE	QGEN	Thu, Oct 12, 2006	16.70	17.02	16.59	16.97
2588	NYSE	QGEN	Wed, Oct 11, 2006	16.82	16.97	16.63	16.84
2587	NYSE	QGEN	Tue, Oct 10, 2006	17.15	17.15	16.71	17.05
2586	NYSE	QGEN	Mon, Oct 9, 2006	16.87	17.41	16.82	17.29
2585	NYSE	QGEN	Fri, Oct 6, 2006	17.13	17.15	16.66	16.84
2584	NYSE	QGEN	Thu, Oct 5, 2006	17.24	17.31	17.13	17.17
2583	NYSE	QGEN	Wed, Oct 4, 2006	16.97	17.24	16.92	17.24
2582	NYSE	QGEN	Tue, Oct 3, 2006	16.83	17.18	16.83	17.05
2581	NYSE	QGEN	Mon, Oct 2, 2006	16.98	17.12	16.81	16.82
2580	NYSE	QGEN	Fri, Sep 29, 2006	16.72	17.10	16.63	16.96
2579	NYSE	QGEN	Thu, Sep 28, 2006	16.68	17.01	16.65	16.97
2578	NYSE	QGEN	Wed, Sep 27, 2006	16.41	16.73	16.30	16.55
2577	NYSE	QGEN	Tue, Sep 26, 2006	16.42	16.58	16.33	16.50
2576	NYSE	QGEN	Mon, Sep 25, 2006	16.16	16.32	15.56	16.28
2575	NYSE	QGEN	Fri, Sep 22, 2006	15.93	15.98	15.71	15.74
2574	NYSE	QGEN	Thu, Sep 21, 2006	15.96	16.04	15.84	15.91
2573	NYSE	QGEN	Wed, Sep 20, 2006	15.77	15.93	15.72	15.89
2572	NYSE	QGEN	Tue, Sep 19, 2006	15.95	16.01	15.66	15.80
2571	NYSE	QGEN	Mon, Sep 18, 2006	15.52	15.95	15.50	15.93
2570	NYSE	QGEN	Fri, Sep 15, 2006	15.41	15.54	15.25	15.51
2569	NYSE	QGEN	Thu, Sep 14, 2006	15.20	15.36	15.16	15.31
2568	NYSE	QGEN	Wed, Sep 13, 2006	15.15	15.26	15.03	15.17
2567	NYSE	QGEN	Tue, Sep 12, 2006	14.98	15.30	14.93	15.21
2566	NYSE	QGEN	Mon, Sep 11, 2006	15.10	15.10	14.89	15.05
2565	NYSE	QGEN	Fri, Sep 8, 2006	15.25	15.31	15.07	15.13
2564	NYSE	QGEN	Thu, Sep 7, 2006	15.32	15.46	15.12	15.29
2563	NYSE	QGEN	Wed, Sep 6, 2006	15.45	15.51	15.18	15.42
2562	NYSE	QGEN	Tue, Sep 5, 2006	15.58	15.68	15.49	15.64
2561	NYSE	QGEN	Fri, Sep 1, 2006	15.41	15.52	15.31	15.44
2560	NYSE	QGEN	Thu, Aug 31, 2006	15.34	15.57	15.11	15.48
2559	NYSE	QGEN	Wed, Aug 30, 2006	15.30	15.43	15.22	15.41
2558	NYSE	QGEN	Tue, Aug 29, 2006	15.18	15.38	15.08	15.34
2557	NYSE	QGEN	Mon, Aug 28, 2006	15.11	15.37	15.04	15.26
2556	NYSE	QGEN	Fri, Aug 25, 2006	15.18	15.25	15.10	15.20
2555	NYSE	QGEN	Thu, Aug 24, 2006	15.10	15.21	15.03	15.20
2554	NYSE	QGEN	Wed, Aug 23, 2006	15.21	15.21	15.03	15.13
2553	NYSE	QGEN	Tue, Aug 22, 2006	15.10	15.23	15.04	15.23
2552	NYSE	QGEN	Mon, Aug 21, 2006	15.46	15.59	15.29	15.30
2551	NYSE	QGEN	Fri, Aug 18, 2006	15.59	15.63	15.52	15.58
2550	NYSE	QGEN	Thu, Aug 17, 2006	15.63	15.73	15.52	15.60
2549	NYSE	QGEN	Wed, Aug 16, 2006	15.68	15.92	15.68	15.87
2548	NYSE	QGEN	Tue, Aug 15, 2006	15.67	15.76	15.36	15.67
2547	NYSE	QGEN	Mon, Aug 14, 2006	15.54	15.69	15.52	15.58
2546	NYSE	QGEN	Fri, Aug 11, 2006	15.69	15.87	15.60	15.67
2545	NYSE	QGEN	Thu, Aug 10, 2006	15.69	15.91	15.57	15.75
2544	NYSE	QGEN	Wed, Aug 9, 2006	15.87	16.32	15.87	16.16
2543	NYSE	QGEN	Tue, Aug 8, 2006	15.52	15.89	15.48	15.74
2542	NYSE	QGEN	Mon, Aug 7, 2006	16.03	16.38	15.92	15.96
2541	NYSE	QGEN	Fri, Aug 4, 2006	16.29	16.32	16.10	16.17
2540	NYSE	QGEN	Thu, Aug 3, 2006	16.11	16.33	16.10	16.33
2539	NYSE	QGEN	Wed, Aug 2, 2006	16.20	16.30	16.02	16.20
2538	NYSE	QGEN	Tue, Aug 1, 2006	16.23	16.32	16.16	16.27
2537	NYSE	QGEN	Mon, Jul 31, 2006	16.27	16.41	16.13	16.28
2536	NYSE	QGEN	Fri, Jul 28, 2006	16.10	16.36	16.03	16.34
2535	NYSE	QGEN	Thu, Jul 27, 2006	16.23	16.30	16.10	16.20
2534	NYSE	QGEN	Wed, Jul 26, 2006	15.94	16.33	15.84	16.12
2533	NYSE	QGEN	Tue, Jul 25, 2006	15.86	16.14	15.78	16.04
2532	NYSE	QGEN	Mon, Jul 24, 2006	15.44	16.06	15.44	15.96
2531	NYSE	QGEN	Fri, Jul 21, 2006	15.36	15.43	15.25	15.35
2530	NYSE	QGEN	Thu, Jul 20, 2006	15.32	15.56	15.20	15.39
2529	NYSE	QGEN	Wed, Jul 19, 2006	14.53	15.50	14.53	15.33
2528	NYSE	QGEN	Tue, Jul 18, 2006	14.40	14.75	14.34	14.56
2527	NYSE	QGEN	Mon, Jul 17, 2006	14.25	14.45	14.13	14.40
2526	NYSE	QGEN	Fri, Jul 14, 2006	14.53	14.55	14.32	14.37
2525	NYSE	QGEN	Thu, Jul 13, 2006	14.69	14.69	14.46	14.48
2524	NYSE	QGEN	Wed, Jul 12, 2006	14.48	14.95	14.48	14.78
2523	NYSE	QGEN	Tue, Jul 11, 2006	14.43	14.51	14.31	14.48
2522	NYSE	QGEN	Mon, Jul 10, 2006	14.44	14.62	14.39	14.50
2521	NYSE	QGEN	Fri, Jul 7, 2006	14.58	14.67	14.39	14.44
2520	NYSE	QGEN	Thu, Jul 6, 2006	14.62	14.85	14.48	14.63
2519	NYSE	QGEN	Wed, Jul 5, 2006	14.73	14.73	14.36	14.50
2518	NYSE	QGEN	Mon, Jul 3, 2006	14.66	14.86	14.59	14.71
2517	NYSE	QGEN	Fri, Jun 30, 2006	14.42	14.75	14.37	14.69
2516	NYSE	QGEN	Thu, Jun 29, 2006	13.92	14.61	13.82	14.39
2515	NYSE	QGEN	Wed, Jun 28, 2006	13.77	13.84	13.70	13.74
2514	NYSE	QGEN	Tue, Jun 27, 2006	14.14	14.19	13.74	13.80
2513	NYSE	QGEN	Mon, Jun 26, 2006	13.89	14.13	13.86	14.13
2512	NYSE	QGEN	Fri, Jun 23, 2006	14.04	14.08	13.86	13.92
2511	NYSE	QGEN	Thu, Jun 22, 2006	14.08	14.35	13.91	14.22
2510	NYSE	QGEN	Wed, Jun 21, 2006	14.12	14.76	14.01	14.24
2509	NYSE	QGEN	Tue, Jun 20, 2006	14.02	14.38	14.00	14.13
2508	NYSE	QGEN	Mon, Jun 19, 2006	14.17	14.17	13.97	14.10
2507	NYSE	QGEN	Fri, Jun 16, 2006	14.36	14.39	14.15	14.24
2506	NYSE	QGEN	Thu, Jun 15, 2006	14.28	14.58	14.25	14.53
2505	NYSE	QGEN	Wed, Jun 14, 2006	13.93	14.35	13.85	14.28
2504	NYSE	QGEN	Tue, Jun 13, 2006	14.08	14.34	13.86	13.90
2503	NYSE	QGEN	Mon, Jun 12, 2006	14.32	14.47	14.11	14.30
2502	NYSE	QGEN	Fri, Jun 9, 2006	14.36	14.43	14.25	14.37
2501	NYSE	QGEN	Thu, Jun 8, 2006	14.35	14.42	14.19	14.29
2500	NYSE	QGEN	Wed, Jun 7, 2006	14.66	15.06	14.50	14.70
2499	NYSE	QGEN	Tue, Jun 6, 2006	14.85	14.92	14.54	14.77
2498	NYSE	QGEN	Mon, Jun 5, 2006	15.23	15.23	14.78	14.85
2497	NYSE	QGEN	Fri, Jun 2, 2006	15.33	15.52	15.27	15.36
2496	NYSE	QGEN	Thu, Jun 1, 2006	15.12	15.18	15.04	15.10
2495	NYSE	QGEN	Wed, May 31, 2006	14.88	15.26	14.88	15.26
2494	NYSE	QGEN	Tue, May 30, 2006	15.10	15.13	14.77	14.89
2493	NYSE	QGEN	Fri, May 26, 2006	14.98	15.22	14.88	15.18
2492	NYSE	QGEN	Thu, May 25, 2006	14.54	14.97	14.44	14.86
2491	NYSE	QGEN	Wed, May 24, 2006	14.41	14.60	14.35	14.57
2490	NYSE	QGEN	Tue, May 23, 2006	14.55	14.58	14.36	14.40
2489	NYSE	QGEN	Mon, May 22, 2006	14.26	14.77	14.24	14.66
2488	NYSE	QGEN	Fri, May 19, 2006	14.48	14.96	14.28	14.92
2487	NYSE	QGEN	Thu, May 18, 2006	14.56	15.08	14.53	14.88
2486	NYSE	QGEN	Wed, May 17, 2006	14.89	15.03	14.40	14.63
2485	NYSE	QGEN	Tue, May 16, 2006	15.18	15.26	14.92	15.14
2484	NYSE	QGEN	Mon, May 15, 2006	15.25	15.36	14.69	15.30
2483	NYSE	QGEN	Fri, May 12, 2006	15.84	15.94	15.57	15.71
2482	NYSE	QGEN	Thu, May 11, 2006	16.05	16.07	15.77	15.84
2481	NYSE	QGEN	Wed, May 10, 2006	16.36	16.42	16.09	16.10
2480	NYSE	QGEN	Tue, May 9, 2006	16.14	16.34	16.01	16.16
2479	NYSE	QGEN	Mon, May 8, 2006	16.38	16.58	16.34	16.36
2478	NYSE	QGEN	Fri, May 5, 2006	16.52	16.63	16.22	16.43
2477	NYSE	QGEN	Thu, May 4, 2006	16.35	16.56	16.32	16.33
2476	NYSE	QGEN	Wed, May 3, 2006	16.26	16.45	16.17	16.34
2475	NYSE	QGEN	Tue, May 2, 2006	16.09	16.30	15.92	16.03
2474	NYSE	QGEN	Mon, May 1, 2006	15.95	16.27	15.94	16.13
2473	NYSE	QGEN	Fri, Apr 28, 2006	15.83	15.95	15.77	15.95
2472	NYSE	QGEN	Thu, Apr 27, 2006	15.47	15.97	15.47	15.90
2471	NYSE	QGEN	Wed, Apr 26, 2006	15.43	15.61	15.31	15.54
2470	NYSE	QGEN	Tue, Apr 25, 2006	15.49	15.49	15.10	15.46
2469	NYSE	QGEN	Mon, Apr 24, 2006	15.69	15.75	15.57	15.72
2468	NYSE	QGEN	Fri, Apr 21, 2006	15.60	15.79	15.51	15.69
2467	NYSE	QGEN	Thu, Apr 20, 2006	15.45	15.72	15.31	15.45
2466	NYSE	QGEN	Wed, Apr 19, 2006	15.56	15.78	15.38	15.52
2465	NYSE	QGEN	Tue, Apr 18, 2006	15.43	15.94	15.32	15.74
2464	NYSE	QGEN	Mon, Apr 17, 2006	15.29	15.71	15.29	15.59
2463	NYSE	QGEN	Thu, Apr 13, 2006	14.78	15.33	14.72	15.23
2462	NYSE	QGEN	Wed, Apr 12, 2006	14.77	15.21	14.77	15.20
2461	NYSE	QGEN	Tue, Apr 11, 2006	15.08	15.23	14.76	14.87
2460	NYSE	QGEN	Mon, Apr 10, 2006	15.44	15.44	15.10	15.22
2459	NYSE	QGEN	Fri, Apr 7, 2006	15.57	15.60	15.42	15.51
2458	NYSE	QGEN	Thu, Apr 6, 2006	15.76	15.76	15.42	15.61
2457	NYSE	QGEN	Wed, Apr 5, 2006	15.58	15.86	15.58	15.86
2456	NYSE	QGEN	Tue, Apr 4, 2006	15.69	15.78	15.51	15.56
2455	NYSE	QGEN	Mon, Apr 3, 2006	15.62	15.68	15.14	15.52
2454	NYSE	QGEN	Fri, Mar 31, 2006	15.87	16.02	15.74	15.96
2453	NYSE	QGEN	Thu, Mar 30, 2006	15.49	15.91	15.49	15.89
2452	NYSE	QGEN	Wed, Mar 29, 2006	15.60	15.60	15.19	15.27
2451	NYSE	QGEN	Tue, Mar 28, 2006	15.76	15.88	15.52	15.66
2450	NYSE	QGEN	Mon, Mar 27, 2006	15.83	15.91	15.52	15.75
2449	NYSE	QGEN	Fri, Mar 24, 2006	15.78	15.95	15.73	15.80
2448	NYSE	QGEN	Thu, Mar 23, 2006	15.81	15.88	15.64	15.86
2447	NYSE	QGEN	Wed, Mar 22, 2006	15.87	15.99	15.75	15.90
2446	NYSE	QGEN	Tue, Mar 21, 2006	15.96	16.10	15.69	15.74
2445	NYSE	QGEN	Mon, Mar 20, 2006	16.01	16.19	16.01	16.06
2444	NYSE	QGEN	Fri, Mar 17, 2006	16.05	16.05	15.75	15.86
2443	NYSE	QGEN	Thu, Mar 16, 2006	16.06	16.10	15.87	15.88
2442	NYSE	QGEN	Wed, Mar 15, 2006	16.06	16.06	15.80	15.92
2441	NYSE	QGEN	Tue, Mar 14, 2006	15.79	16.06	15.77	15.90
2440	NYSE	QGEN	Mon, Mar 13, 2006	15.89	15.95	15.77	15.84
2439	NYSE	QGEN	Fri, Mar 10, 2006	15.67	15.82	15.58	15.68
2438	NYSE	QGEN	Thu, Mar 9, 2006	15.83	15.93	15.80	15.84
2437	NYSE	QGEN	Wed, Mar 8, 2006	15.94	15.94	15.77	15.82
2436	NYSE	QGEN	Tue, Mar 7, 2006	15.77	16.05	15.60	15.91
2435	NYSE	QGEN	Mon, Mar 6, 2006	16.65	16.67	16.25	16.37
2434	NYSE	QGEN	Fri, Mar 3, 2006	16.55	16.65	16.37	16.51
2433	NYSE	QGEN	Thu, Mar 2, 2006	16.11	16.32	16.06	16.25
2432	NYSE	QGEN	Wed, Mar 1, 2006	15.83	15.95	15.68	15.90
2431	NYSE	QGEN	Tue, Feb 28, 2006	16.38	16.43	15.64	15.96
2430	NYSE	QGEN	Mon, Feb 27, 2006	16.06	16.68	16.03	16.11
2429	NYSE	QGEN	Fri, Feb 24, 2006	15.34	15.61	15.07	15.35
2428	NYSE	QGEN	Thu, Feb 23, 2006	14.99	15.08	14.68	14.92
2427	NYSE	QGEN	Wed, Feb 22, 2006	14.52	14.78	14.45	14.73
2426	NYSE	QGEN	Tue, Feb 21, 2006	14.51	14.77	14.51	14.73
2425	NYSE	QGEN	Fri, Feb 17, 2006	14.35	14.55	14.28	14.46
2424	NYSE	QGEN	Thu, Feb 16, 2006	14.10	14.35	13.96	14.31
2423	NYSE	QGEN	Wed, Feb 15, 2006	13.96	14.22	13.79	14.17
2422	NYSE	QGEN	Tue, Feb 14, 2006	13.80	14.22	13.63	14.11
2421	NYSE	QGEN	Mon, Feb 13, 2006	13.18	13.43	13.05	13.38
2420	NYSE	QGEN	Fri, Feb 10, 2006	13.24	13.41	13.03	13.18
2419	NYSE	QGEN	Thu, Feb 9, 2006	13.15	13.29	13.03	13.08
2418	NYSE	QGEN	Wed, Feb 8, 2006	12.96	12.96	12.58	12.87
2417	NYSE	QGEN	Tue, Feb 7, 2006	12.91	13.11	12.83	13.06
2416	NYSE	QGEN	Mon, Feb 6, 2006	12.94	13.16	12.89	12.91
2415	NYSE	QGEN	Fri, Feb 3, 2006	12.94	13.01	12.81	12.81
2414	NYSE	QGEN	Thu, Feb 2, 2006	12.83	13.06	12.83	13.06
2413	NYSE	QGEN	Wed, Feb 1, 2006	12.64	12.91	12.64	12.87
2412	NYSE	QGEN	Tue, Jan 31, 2006	12.54	12.96	12.44	12.68
2411	NYSE	QGEN	Mon, Jan 30, 2006	12.53	12.59	12.38	12.56
2410	NYSE	QGEN	Fri, Jan 27, 2006	12.66	12.66	12.47	12.59
2409	NYSE	QGEN	Thu, Jan 26, 2006	12.77	12.85	12.52	12.70
2408	NYSE	QGEN	Wed, Jan 25, 2006	12.85	12.95	12.76	12.81
2407	NYSE	QGEN	Tue, Jan 24, 2006	12.63	12.78	12.57	12.72
2406	NYSE	QGEN	Mon, Jan 23, 2006	12.69	12.69	12.45	12.55
2405	NYSE	QGEN	Fri, Jan 20, 2006	12.85	12.85	12.62	12.76
2404	NYSE	QGEN	Thu, Jan 19, 2006	12.75	12.94	12.65	12.90
2403	NYSE	QGEN	Wed, Jan 18, 2006	12.95	13.06	12.87	13.00
2402	NYSE	QGEN	Tue, Jan 17, 2006	13.21	13.26	13.04	13.21
2401	NYSE	QGEN	Fri, Jan 13, 2006	13.04	13.22	13.04	13.20
2400	NYSE	QGEN	Thu, Jan 12, 2006	13.10	13.18	12.99	13.17
2399	NYSE	QGEN	Wed, Jan 11, 2006	13.16	13.26	13.06	13.19
2398	NYSE	QGEN	Tue, Jan 10, 2006	13.20	13.36	13.18	13.31
2397	NYSE	QGEN	Mon, Jan 9, 2006	13.29	13.36	13.17	13.28
2396	NYSE	QGEN	Fri, Jan 6, 2006	13.33	13.38	13.14	13.26
2395	NYSE	QGEN	Thu, Jan 5, 2006	13.39	13.51	13.16	13.21
2394	NYSE	QGEN	Wed, Jan 4, 2006	13.16	13.38	13.16	13.25
2393	NYSE	QGEN	Tue, Jan 3, 2006	12.75	12.93	12.69	12.89
2392	NYSE	QGEN	Fri, Dec 30, 2005	12.45	12.63	12.38	12.58
2391	NYSE	QGEN	Thu, Dec 29, 2005	12.55	12.72	12.48	12.56
2390	NYSE	QGEN	Wed, Dec 28, 2005	12.45	12.57	12.43	12.47
2389	NYSE	QGEN	Tue, Dec 27, 2005	12.61	12.63	12.48	12.49
2388	NYSE	QGEN	Fri, Dec 23, 2005	12.66	12.76	12.59	12.64
2387	NYSE	QGEN	Thu, Dec 22, 2005	12.47	12.85	12.47	12.74
2386	NYSE	QGEN	Wed, Dec 21, 2005	12.42	12.53	12.39	12.48
2385	NYSE	QGEN	Tue, Dec 20, 2005	12.75	12.75	12.47	12.50
2384	NYSE	QGEN	Mon, Dec 19, 2005	12.85	12.90	12.70	12.79
2383	NYSE	QGEN	Fri, Dec 16, 2005	12.65	12.76	12.62	12.74
2382	NYSE	QGEN	Thu, Dec 15, 2005	12.58	12.73	12.52	12.57
2381	NYSE	QGEN	Wed, Dec 14, 2005	12.52	12.75	12.41	12.70
2380	NYSE	QGEN	Tue, Dec 13, 2005	12.33	12.57	12.33	12.49
2379	NYSE	QGEN	Mon, Dec 12, 2005	12.32	12.59	12.32	12.37
2378	NYSE	QGEN	Fri, Dec 9, 2005	12.11	12.28	12.11	12.24
2377	NYSE	QGEN	Thu, Dec 8, 2005	12.29	12.35	12.17	12.17
2376	NYSE	QGEN	Wed, Dec 7, 2005	12.29	12.29	12.18	12.26
2375	NYSE	QGEN	Tue, Dec 6, 2005	12.11	12.31	12.05	12.16
2374	NYSE	QGEN	Mon, Dec 5, 2005	12.18	12.30	12.14	12.23
2373	NYSE	QGEN	Fri, Dec 2, 2005	12.24	12.29	12.05	12.25
2372	NYSE	QGEN	Thu, Dec 1, 2005	12.03	12.23	11.97	12.14
2371	NYSE	QGEN	Wed, Nov 30, 2005	11.73	12.20	11.70	12.02
2370	NYSE	QGEN	Tue, Nov 29, 2005	11.63	12.10	11.55	11.96
2369	NYSE	QGEN	Mon, Nov 28, 2005	11.63	11.75	11.52	11.52
2368	NYSE	QGEN	Fri, Nov 25, 2005	11.97	12.08	11.87	11.87
2367	NYSE	QGEN	Wed, Nov 23, 2005	12.24	12.32	12.10	12.27
2366	NYSE	QGEN	Tue, Nov 22, 2005	11.85	12.19	11.84	12.12
2365	NYSE	QGEN	Mon, Nov 21, 2005	12.18	12.22	11.95	12.02
2364	NYSE	QGEN	Fri, Nov 18, 2005	12.28	12.30	12.12	12.12
2363	NYSE	QGEN	Thu, Nov 17, 2005	12.20	12.41	12.11	12.31
2362	NYSE	QGEN	Wed, Nov 16, 2005	12.24	12.27	12.10	12.26
2361	NYSE	QGEN	Tue, Nov 15, 2005	11.99	12.24	11.97	12.20
2360	NYSE	QGEN	Mon, Nov 14, 2005	12.05	12.15	11.90	12.10
2359	NYSE	QGEN	Fri, Nov 11, 2005	11.87	12.20	11.87	12.14
2358	NYSE	QGEN	Thu, Nov 10, 2005	11.82	11.99	11.53	11.95
2357	NYSE	QGEN	Wed, Nov 9, 2005	12.47	12.47	12.27	12.27
2356	NYSE	QGEN	Tue, Nov 8, 2005	12.47	12.63	12.34	12.52
2355	NYSE	QGEN	Mon, Nov 7, 2005	13.04	13.24	12.66	12.85
2354	NYSE	QGEN	Fri, Nov 4, 2005	12.88	13.13	12.78	12.89
2353	NYSE	QGEN	Thu, Nov 3, 2005	13.06	13.10	12.85	13.00
2352	NYSE	QGEN	Wed, Nov 2, 2005	12.69	13.04	12.69	13.00
2351	NYSE	QGEN	Tue, Nov 1, 2005	12.63	12.85	12.60	12.76
2350	NYSE	QGEN	Mon, Oct 31, 2005	12.76	12.87	12.63	12.70
2349	NYSE	QGEN	Fri, Oct 28, 2005	12.64	12.85	12.64	12.74
2348	NYSE	QGEN	Thu, Oct 27, 2005	12.93	12.93	12.61	12.63
2347	NYSE	QGEN	Wed, Oct 26, 2005	12.62	12.87	12.62	12.73
2346	NYSE	QGEN	Tue, Oct 25, 2005	12.79	12.91	12.63	12.70
2345	NYSE	QGEN	Mon, Oct 24, 2005	12.64	12.76	12.59	12.63
2344	NYSE	QGEN	Fri, Oct 21, 2005	12.72	12.72	12.47	12.48
2343	NYSE	QGEN	Thu, Oct 20, 2005	12.89	12.89	12.49	12.54
2342	NYSE	QGEN	Wed, Oct 19, 2005	12.68	13.19	12.50	13.01
2341	NYSE	QGEN	Tue, Oct 18, 2005	12.78	13.04	12.65	12.89
2340	NYSE	QGEN	Mon, Oct 17, 2005	13.06	13.06	12.43	12.47
2339	NYSE	QGEN	Fri, Oct 14, 2005	13.22	13.26	13.05	13.17
2338	NYSE	QGEN	Thu, Oct 13, 2005	13.60	13.61	13.37	13.38
2337	NYSE	QGEN	Wed, Oct 12, 2005	14.01	14.02	13.69	13.74
2336	NYSE	QGEN	Tue, Oct 11, 2005	14.27	14.31	13.98	14.06
2335	NYSE	QGEN	Mon, Oct 10, 2005	14.26	14.27	14.05	14.07
2334	NYSE	QGEN	Fri, Oct 7, 2005	14.24	14.37	14.05	14.22
2333	NYSE	QGEN	Thu, Oct 6, 2005	14.27	14.56	13.94	13.99
2332	NYSE	QGEN	Wed, Oct 5, 2005	14.86	14.93	14.46	14.56
2331	NYSE	QGEN	Tue, Oct 4, 2005	14.05	14.65	14.05	14.48
2330	NYSE	QGEN	Mon, Oct 3, 2005	13.81	14.05	13.70	13.95
2329	NYSE	QGEN	Fri, Sep 30, 2005	13.98	14.01	13.90	13.96
2328	NYSE	QGEN	Thu, Sep 29, 2005	13.86	13.99	13.76	13.94
2327	NYSE	QGEN	Wed, Sep 28, 2005	13.89	14.10	13.85	14.00
2326	NYSE	QGEN	Tue, Sep 27, 2005	13.68	13.86	13.57	13.70
2325	NYSE	QGEN	Mon, Sep 26, 2005	13.71	13.86	13.60	13.80
2324	NYSE	QGEN	Fri, Sep 23, 2005	14.00	14.00	13.74	13.86
2323	NYSE	QGEN	Thu, Sep 22, 2005	14.07	14.16	13.96	14.09
2322	NYSE	QGEN	Wed, Sep 21, 2005	14.13	14.24	14.11	14.21
2321	NYSE	QGEN	Tue, Sep 20, 2005	13.92	14.19	13.92	14.10
2320	NYSE	QGEN	Mon, Sep 19, 2005	14.05	14.06	13.83	13.90
2319	NYSE	QGEN	Fri, Sep 16, 2005	13.98	14.12	13.98	14.09
2318	NYSE	QGEN	Thu, Sep 15, 2005	13.83	14.01	13.77	13.95
2317	NYSE	QGEN	Wed, Sep 14, 2005	14.04	14.07	13.87	13.98
2316	NYSE	QGEN	Tue, Sep 13, 2005	13.91	14.10	13.80	14.02
2315	NYSE	QGEN	Mon, Sep 12, 2005	14.66	14.66	14.29	14.40
2314	NYSE	QGEN	Fri, Sep 9, 2005	14.69	14.82	14.58	14.74
2313	NYSE	QGEN	Thu, Sep 8, 2005	14.55	14.82	14.51	14.74
2312	NYSE	QGEN	Wed, Sep 7, 2005	14.15	14.61	14.15	14.60
2311	NYSE	QGEN	Tue, Sep 6, 2005	14.04	14.21	13.96	14.06
2310	NYSE	QGEN	Fri, Sep 2, 2005	13.84	14.07	13.84	13.96
2309	NYSE	QGEN	Thu, Sep 1, 2005	13.71	13.92	13.64	13.91
2308	NYSE	QGEN	Wed, Aug 31, 2005	13.43	13.59	13.33	13.51
2307	NYSE	QGEN	Tue, Aug 30, 2005	13.55	13.61	13.29	13.44
2306	NYSE	QGEN	Mon, Aug 29, 2005	13.52	13.65	13.52	13.65
2305	NYSE	QGEN	Fri, Aug 26, 2005	13.41	13.48	13.30	13.31
2304	NYSE	QGEN	Thu, Aug 25, 2005	13.17	13.36	13.17	13.35
2303	NYSE	QGEN	Wed, Aug 24, 2005	13.15	13.28	13.09	13.09
2302	NYSE	QGEN	Tue, Aug 23, 2005	13.17	13.31	13.14	13.24
2301	NYSE	QGEN	Mon, Aug 22, 2005	13.11	13.38	13.11	13.28
2300	NYSE	QGEN	Fri, Aug 19, 2005	13.14	13.25	13.06	13.07
2299	NYSE	QGEN	Thu, Aug 18, 2005	13.26	13.29	13.09	13.25
2298	NYSE	QGEN	Wed, Aug 17, 2005	13.40	13.40	13.25	13.25
2297	NYSE	QGEN	Tue, Aug 16, 2005	13.49	13.60	13.49	13.51
2296	NYSE	QGEN	Mon, Aug 15, 2005	13.44	13.60	13.43	13.52
2295	NYSE	QGEN	Fri, Aug 12, 2005	13.70	13.70	13.47	13.48
2294	NYSE	QGEN	Thu, Aug 11, 2005	13.81	13.94	13.77	13.80
2293	NYSE	QGEN	Wed, Aug 10, 2005	13.87	14.08	13.84	13.84
2292	NYSE	QGEN	Tue, Aug 9, 2005	13.84	13.94	13.66	13.77
2291	NYSE	QGEN	Mon, Aug 8, 2005	14.14	14.29	13.93	13.99
2290	NYSE	QGEN	Fri, Aug 5, 2005	14.36	14.42	14.10	14.22
2289	NYSE	QGEN	Thu, Aug 4, 2005	14.67	14.67	14.31	14.46
2288	NYSE	QGEN	Wed, Aug 3, 2005	14.56	14.78	14.51	14.68
2287	NYSE	QGEN	Tue, Aug 2, 2005	14.67	14.81	14.38	14.43
2286	NYSE	QGEN	Mon, Aug 1, 2005	14.46	14.66	14.44	14.61
2285	NYSE	QGEN	Fri, Jul 29, 2005	14.44	14.53	14.22	14.22
2284	NYSE	QGEN	Thu, Jul 28, 2005	14.10	14.61	14.10	14.41
2283	NYSE	QGEN	Wed, Jul 27, 2005	13.95	14.08	13.91	13.92
2282	NYSE	QGEN	Tue, Jul 26, 2005	13.76	14.05	13.76	14.00
2281	NYSE	QGEN	Mon, Jul 25, 2005	13.92	14.04	13.83	13.93
2280	NYSE	QGEN	Fri, Jul 22, 2005	14.14	14.16	13.92	13.99
2279	NYSE	QGEN	Thu, Jul 21, 2005	14.37	14.45	14.24	14.35
2278	NYSE	QGEN	Wed, Jul 20, 2005	13.86	14.27	13.82	14.24
2277	NYSE	QGEN	Tue, Jul 19, 2005	13.84	13.96	13.70	13.74
2276	NYSE	QGEN	Mon, Jul 18, 2005	14.05	14.21	13.94	14.08
2275	NYSE	QGEN	Fri, Jul 15, 2005	13.92	14.17	13.92	14.14
2274	NYSE	QGEN	Thu, Jul 14, 2005	13.92	14.00	13.83	13.95
2273	NYSE	QGEN	Wed, Jul 13, 2005	14.09	14.11	13.76	13.98
2272	NYSE	QGEN	Tue, Jul 12, 2005	14.02	14.22	13.92	14.08
2271	NYSE	QGEN	Mon, Jul 11, 2005	13.48	13.79	13.38	13.79
2270	NYSE	QGEN	Fri, Jul 8, 2005	13.11	13.30	13.10	13.23
2269	NYSE	QGEN	Thu, Jul 7, 2005	12.80	13.11	12.75	13.11
2268	NYSE	QGEN	Wed, Jul 6, 2005	12.85	13.10	12.85	13.08
2267	NYSE	QGEN	Tue, Jul 5, 2005	12.75	12.85	12.55	12.79
2266	NYSE	QGEN	Fri, Jul 1, 2005	12.44	12.46	12.24	12.24
2265	NYSE	QGEN	Thu, Jun 30, 2005	12.58	12.64	12.35	12.35
2264	NYSE	QGEN	Wed, Jun 29, 2005	12.74	12.74	12.49	12.49
2263	NYSE	QGEN	Tue, Jun 28, 2005	12.49	12.75	12.40	12.74
2262	NYSE	QGEN	Mon, Jun 27, 2005	12.39	12.54	12.31	12.47
2261	NYSE	QGEN	Fri, Jun 24, 2005	12.33	12.43	12.18	12.22
2260	NYSE	QGEN	Thu, Jun 23, 2005	12.49	12.50	12.24	12.31
2259	NYSE	QGEN	Wed, Jun 22, 2005	12.70	12.77	12.52	12.52
2258	NYSE	QGEN	Tue, Jun 21, 2005	12.68	12.85	12.68	12.80
2257	NYSE	QGEN	Mon, Jun 20, 2005	12.42	12.73	12.33	12.60
2256	NYSE	QGEN	Fri, Jun 17, 2005	12.38	12.63	12.38	12.55
2255	NYSE	QGEN	Thu, Jun 16, 2005	12.42	12.50	12.32	12.41
2254	NYSE	QGEN	Wed, Jun 15, 2005	12.39	12.42	12.27	12.27
2253	NYSE	QGEN	Tue, Jun 14, 2005	12.55	12.57	12.40	12.40
2252	NYSE	QGEN	Mon, Jun 13, 2005	12.37	12.57	12.37	12.54
2251	NYSE	QGEN	Fri, Jun 10, 2005	12.55	12.55	12.43	12.44
2250	NYSE	QGEN	Thu, Jun 9, 2005	12.65	12.65	12.47	12.58
2249	NYSE	QGEN	Wed, Jun 8, 2005	12.64	12.72	12.56	12.63
2248	NYSE	QGEN	Tue, Jun 7, 2005	12.59	12.81	12.49	12.57
2247	NYSE	QGEN	Mon, Jun 6, 2005	12.44	12.63	12.39	12.54
2246	NYSE	QGEN	Fri, Jun 3, 2005	12.81	12.81	12.44	12.45
2245	NYSE	QGEN	Thu, Jun 2, 2005	12.89	12.93	12.81	12.87
2244	NYSE	QGEN	Wed, Jun 1, 2005	12.85	12.92	12.79	12.86
2243	NYSE	QGEN	Tue, May 31, 2005	12.90	13.04	12.81	12.83
2242	NYSE	QGEN	Fri, May 27, 2005	13.06	13.25	13.04	13.19
2241	NYSE	QGEN	Thu, May 26, 2005	12.85	13.10	12.85	13.00
2240	NYSE	QGEN	Wed, May 25, 2005	12.90	13.08	12.88	13.07
2239	NYSE	QGEN	Tue, May 24, 2005	13.06	13.13	12.94	12.95
2238	NYSE	QGEN	Mon, May 23, 2005	12.81	12.98	12.75	12.89
2237	NYSE	QGEN	Fri, May 20, 2005	13.01	13.03	12.88	13.03
2236	NYSE	QGEN	Thu, May 19, 2005	13.23	13.23	12.92	12.92
2235	NYSE	QGEN	Wed, May 18, 2005	13.30	13.44	13.24	13.24
2234	NYSE	QGEN	Tue, May 17, 2005	13.17	13.40	13.17	13.40
2233	NYSE	QGEN	Mon, May 16, 2005	13.04	13.31	13.04	13.28
2232	NYSE	QGEN	Fri, May 13, 2005	13.03	13.09	12.90	13.03
2231	NYSE	QGEN	Thu, May 12, 2005	13.05	13.16	12.90	12.95
2230	NYSE	QGEN	Wed, May 11, 2005	13.23	13.38	13.15	13.30
2229	NYSE	QGEN	Tue, May 10, 2005	13.37	13.44	13.23	13.28
2228	NYSE	QGEN	Mon, May 9, 2005	13.23	13.48	13.23	13.48
2227	NYSE	QGEN	Fri, May 6, 2005	13.17	13.34	13.15	13.17
2226	NYSE	QGEN	Thu, May 5, 2005	13.28	13.33	13.17	13.20
2225	NYSE	QGEN	Wed, May 4, 2005	13.26	13.35	13.16	13.25
2224	NYSE	QGEN	Tue, May 3, 2005	13.68	13.79	13.59	13.59
2223	NYSE	QGEN	Mon, May 2, 2005	14.00	14.00	13.78	13.80
2222	NYSE	QGEN	Fri, Apr 29, 2005	13.90	13.98	13.90	13.92
2221	NYSE	QGEN	Thu, Apr 28, 2005	13.92	13.95	13.85	13.85
2220	NYSE	QGEN	Wed, Apr 27, 2005	13.91	13.96	13.81	13.86
2219	NYSE	QGEN	Tue, Apr 26, 2005	13.89	14.12	13.87	13.95
2218	NYSE	QGEN	Mon, Apr 25, 2005	13.81	14.02	13.81	14.01
2217	NYSE	QGEN	Fri, Apr 22, 2005	13.72	13.93	13.64	13.81
2216	NYSE	QGEN	Thu, Apr 21, 2005	14.12	14.16	13.94	14.00
2215	NYSE	QGEN	Wed, Apr 20, 2005	14.06	14.25	13.97	13.97
2214	NYSE	QGEN	Tue, Apr 19, 2005	14.08	14.42	14.08	14.30
2213	NYSE	QGEN	Mon, Apr 18, 2005	13.77	13.96	13.67	13.94
2212	NYSE	QGEN	Fri, Apr 15, 2005	13.89	14.32	13.84	14.04
2211	NYSE	QGEN	Thu, Apr 14, 2005	14.05	14.31	13.87	14.17
2210	NYSE	QGEN	Wed, Apr 13, 2005	13.97	14.37	13.87	14.23
2209	NYSE	QGEN	Tue, Apr 12, 2005	13.67	14.23	13.67	14.11
2208	NYSE	QGEN	Mon, Apr 11, 2005	13.67	13.87	13.67	13.76
2207	NYSE	QGEN	Fri, Apr 8, 2005	13.85	13.86	13.63	13.76
2206	NYSE	QGEN	Thu, Apr 7, 2005	13.60	13.92	13.59	13.82
2205	NYSE	QGEN	Wed, Apr 6, 2005	13.04	13.48	13.03	13.46
2204	NYSE	QGEN	Tue, Apr 5, 2005	12.76	13.10	12.76	12.98
2203	NYSE	QGEN	Mon, Apr 4, 2005	12.81	13.01	12.74	12.88
2202	NYSE	QGEN	Fri, Apr 1, 2005	12.80	13.01	12.80	12.90
2201	NYSE	QGEN	Thu, Mar 31, 2005	12.59	12.83	12.59	12.78
2200	NYSE	QGEN	Wed, Mar 30, 2005	12.57	12.63	12.49	12.53
2199	NYSE	QGEN	Tue, Mar 29, 2005	12.83	12.84	12.52	12.71
2198	NYSE	QGEN	Mon, Mar 28, 2005	12.91	13.23	12.91	13.03
2197	NYSE	QGEN	Thu, Mar 24, 2005	13.01	13.14	12.90	13.11
2196	NYSE	QGEN	Wed, Mar 23, 2005	12.90	13.21	12.90	13.16
2195	NYSE	QGEN	Tue, Mar 22, 2005	13.11	13.16	13.03	13.13
2194	NYSE	QGEN	Mon, Mar 21, 2005	13.04	13.16	12.96	13.09
2193	NYSE	QGEN	Fri, Mar 18, 2005	13.36	13.38	12.92	13.17
2192	NYSE	QGEN	Thu, Mar 17, 2005	13.34	13.46	13.28	13.35
2191	NYSE	QGEN	Wed, Mar 16, 2005	13.33	13.40	13.22	13.38
2190	NYSE	QGEN	Tue, Mar 15, 2005	13.28	13.33	13.15	13.23
2189	NYSE	QGEN	Mon, Mar 14, 2005	12.93	13.29	12.88	13.18
2188	NYSE	QGEN	Fri, Mar 11, 2005	12.95	13.06	12.93	12.94
2187	NYSE	QGEN	Thu, Mar 10, 2005	13.06	13.18	12.95	12.95
2186	NYSE	QGEN	Wed, Mar 9, 2005	13.17	13.24	12.85	13.00
2185	NYSE	QGEN	Tue, Mar 8, 2005	13.30	13.37	13.22	13.32
2184	NYSE	QGEN	Mon, Mar 7, 2005	13.24	13.40	13.21	13.32
2183	NYSE	QGEN	Fri, Mar 4, 2005	13.51	13.51	13.26	13.38
2182	NYSE	QGEN	Thu, Mar 3, 2005	13.38	13.47	13.08	13.19
2181	NYSE	QGEN	Wed, Mar 2, 2005	13.36	13.55	13.33	13.44
2180	NYSE	QGEN	Tue, Mar 1, 2005	13.44	13.52	13.39	13.49
2179	NYSE	QGEN	Mon, Feb 28, 2005	13.47	13.60	13.29	13.35
2178	NYSE	QGEN	Fri, Feb 25, 2005	13.64	13.64	13.39	13.54
2177	NYSE	QGEN	Thu, Feb 24, 2005	13.38	13.60	13.21	13.60
2176	NYSE	QGEN	Wed, Feb 23, 2005	13.39	13.49	13.26	13.38
2175	NYSE	QGEN	Tue, Feb 22, 2005	13.53	13.65	13.34	13.47
2174	NYSE	QGEN	Fri, Feb 18, 2005	13.02	13.41	13.02	13.23
2173	NYSE	QGEN	Thu, Feb 17, 2005	13.49	13.59	13.21	13.33
2172	NYSE	QGEN	Wed, Feb 16, 2005	12.64	12.92	12.57	12.89
2171	NYSE	QGEN	Tue, Feb 15, 2005	12.81	12.85	12.20	12.69
2170	NYSE	QGEN	Mon, Feb 14, 2005	12.84	13.06	12.79	13.01
2169	NYSE	QGEN	Fri, Feb 11, 2005	12.71	12.92	12.61	12.83
2168	NYSE	QGEN	Thu, Feb 10, 2005	12.19	12.35	12.11	12.27
2167	NYSE	QGEN	Wed, Feb 9, 2005	12.16	12.26	11.98	12.02
2166	NYSE	QGEN	Tue, Feb 8, 2005	12.25	12.31	12.16	12.17
2165	NYSE	QGEN	Mon, Feb 7, 2005	12.42	12.47	12.19	12.22
2164	NYSE	QGEN	Fri, Feb 4, 2005	12.11	12.29	12.04	12.27
2163	NYSE	QGEN	Thu, Feb 3, 2005	11.63	11.90	11.63	11.88
2162	NYSE	QGEN	Wed, Feb 2, 2005	11.48	11.62	11.48	11.57
2161	NYSE	QGEN	Tue, Feb 1, 2005	11.49	11.54	11.40	11.51
2160	NYSE	QGEN	Mon, Jan 31, 2005	11.46	11.55	11.35	11.52
2159	NYSE	QGEN	Fri, Jan 28, 2005	11.50	11.61	11.37	11.50
2158	NYSE	QGEN	Thu, Jan 27, 2005	11.55	11.56	11.44	11.53
2157	NYSE	QGEN	Wed, Jan 26, 2005	11.43	11.55	11.39	11.53
2156	NYSE	QGEN	Tue, Jan 25, 2005	11.42	11.53	11.38	11.42
2155	NYSE	QGEN	Mon, Jan 24, 2005	11.54	11.56	11.19	11.31
2154	NYSE	QGEN	Fri, Jan 21, 2005	11.50	11.64	11.38	11.40
2153	NYSE	QGEN	Thu, Jan 20, 2005	11.58	11.66	11.49	11.54
2152	NYSE	QGEN	Wed, Jan 19, 2005	11.72	11.74	11.52	11.54
2151	NYSE	QGEN	Tue, Jan 18, 2005	11.71	11.74	11.62	11.74
2150	NYSE	QGEN	Fri, Jan 14, 2005	11.64	11.72	11.47	11.66
2149	NYSE	QGEN	Thu, Jan 13, 2005	11.78	11.78	11.40	11.44
2148	NYSE	QGEN	Wed, Jan 12, 2005	11.72	11.85	11.67	11.85
2147	NYSE	QGEN	Tue, Jan 11, 2005	11.58	11.72	11.44	11.50
2146	NYSE	QGEN	Mon, Jan 10, 2005	11.72	11.80	11.52	11.54
2145	NYSE	QGEN	Fri, Jan 7, 2005	11.99	12.02	11.79	11.85
2144	NYSE	QGEN	Thu, Jan 6, 2005	11.83	11.98	11.79	11.82
2143	NYSE	QGEN	Wed, Jan 5, 2005	12.01	12.13	11.84	11.87
2142	NYSE	QGEN	Tue, Jan 4, 2005	12.37	12.55	11.84	11.94
2141	NYSE	QGEN	Mon, Jan 3, 2005	11.97	11.98	11.78	11.81
2140	NYSE	QGEN	Fri, Dec 31, 2004	11.65	11.89	11.65	11.72
2139	NYSE	QGEN	Thu, Dec 30, 2004	11.62	11.88	11.62	11.88
2138	NYSE	QGEN	Wed, Dec 29, 2004	11.90	12.03	11.67	11.67
2137	NYSE	QGEN	Tue, Dec 28, 2004	12.02	12.09	11.90	12.09
2136	NYSE	QGEN	Mon, Dec 27, 2004	11.93	12.09	11.89	11.98
2135	NYSE	QGEN	Thu, Dec 23, 2004	12.10	12.20	11.99	12.07
2134	NYSE	QGEN	Wed, Dec 22, 2004	12.04	12.19	11.84	11.97
2133	NYSE	QGEN	Tue, Dec 21, 2004	12.04	12.16	12.01	12.11
2132	NYSE	QGEN	Mon, Dec 20, 2004	11.69	11.87	11.69	11.83
2131	NYSE	QGEN	Fri, Dec 17, 2004	11.44	11.59	11.35	11.47
2130	NYSE	QGEN	Thu, Dec 16, 2004	11.49	11.49	11.13	11.13
2129	NYSE	QGEN	Wed, Dec 15, 2004	11.44	11.67	11.44	11.64
2128	NYSE	QGEN	Tue, Dec 14, 2004	11.54	11.74	11.51	11.70
2127	NYSE	QGEN	Mon, Dec 13, 2004	11.47	11.77	11.47	11.74
2126	NYSE	QGEN	Fri, Dec 10, 2004	11.72	11.72	11.25	11.38
2125	NYSE	QGEN	Thu, Dec 9, 2004	11.85	12.08	11.73	11.90
2124	NYSE	QGEN	Wed, Dec 8, 2004	11.95	12.11	11.86	12.04
2123	NYSE	QGEN	Tue, Dec 7, 2004	12.24	12.24	11.90	11.90
2122	NYSE	QGEN	Mon, Dec 6, 2004	12.02	12.25	12.02	12.24
2121	NYSE	QGEN	Fri, Dec 3, 2004	11.85	12.24	11.85	12.08
2120	NYSE	QGEN	Thu, Dec 2, 2004	11.99	12.02	11.85	11.85
2119	NYSE	QGEN	Wed, Dec 1, 2004	11.56	12.04	11.56	11.97
2118	NYSE	QGEN	Tue, Nov 30, 2004	11.73	11.83	11.57	11.57
2117	NYSE	QGEN	Mon, Nov 29, 2004	11.78	11.83	11.73	11.78
2116	NYSE	QGEN	Fri, Nov 26, 2004	11.65	11.77	11.55	11.57
2115	NYSE	QGEN	Wed, Nov 24, 2004	11.55	11.58	11.46	11.58
2114	NYSE	QGEN	Tue, Nov 23, 2004	11.47	11.54	11.40	11.44
2113	NYSE	QGEN	Mon, Nov 22, 2004	10.96	11.22	10.94	11.22
2112	NYSE	QGEN	Fri, Nov 19, 2004	11.35	11.46	10.98	10.98
2111	NYSE	QGEN	Thu, Nov 18, 2004	11.50	11.50	11.21	11.38
2110	NYSE	QGEN	Wed, Nov 17, 2004	11.49	11.51	10.81	11.46
2109	NYSE	QGEN	Tue, Nov 16, 2004	11.50	11.57	11.32	11.34
2108	NYSE	QGEN	Mon, Nov 15, 2004	11.73	11.73	11.50	11.62
2107	NYSE	QGEN	Fri, Nov 12, 2004	11.79	11.80	11.61	11.72
2106	NYSE	QGEN	Thu, Nov 11, 2004	11.77	11.87	11.68	11.78
2105	NYSE	QGEN	Wed, Nov 10, 2004	11.92	11.94	11.72	11.77
2104	NYSE	QGEN	Tue, Nov 9, 2004	11.83	11.86	11.69	11.83
2103	NYSE	QGEN	Mon, Nov 8, 2004	11.92	11.99	11.78	11.87
2102	NYSE	QGEN	Fri, Nov 5, 2004	11.88	11.95	11.82	11.95
2101	NYSE	QGEN	Thu, Nov 4, 2004	11.85	11.85	11.71	11.81
2100	NYSE	QGEN	Wed, Nov 3, 2004	11.89	12.00	11.74	11.88
2099	NYSE	QGEN	Tue, Nov 2, 2004	11.70	11.93	11.54	11.56
2098	NYSE	QGEN	Mon, Nov 1, 2004	11.39	11.69	11.39	11.63
2097	NYSE	QGEN	Fri, Oct 29, 2004	11.29	11.48	11.14	11.37
2096	NYSE	QGEN	Thu, Oct 28, 2004	11.18	11.31	11.09	11.25
2095	NYSE	QGEN	Wed, Oct 27, 2004	11.12	11.50	11.09	11.39
2094	NYSE	QGEN	Tue, Oct 26, 2004	11.34	11.55	11.09	11.09
2093	NYSE	QGEN	Mon, Oct 25, 2004	11.78	11.78	11.35	11.49
2092	NYSE	QGEN	Fri, Oct 22, 2004	12.09	12.12	11.66	11.78
2091	NYSE	QGEN	Thu, Oct 21, 2004	11.88	11.88	11.70	11.81
2090	NYSE	QGEN	Wed, Oct 20, 2004	11.73	11.78	11.71	11.75
2089	NYSE	QGEN	Tue, Oct 19, 2004	11.86	11.94	11.53	11.65
2088	NYSE	QGEN	Mon, Oct 18, 2004	11.83	11.84	11.63	11.71
2087	NYSE	QGEN	Fri, Oct 15, 2004	11.61	11.92	11.52	11.79
2086	NYSE	QGEN	Thu, Oct 14, 2004	11.82	11.82	11.36	11.47
2085	NYSE	QGEN	Wed, Oct 13, 2004	11.67	11.86	11.48	11.55
2084	NYSE	QGEN	Tue, Oct 12, 2004	11.28	11.61	11.28	11.43
2083	NYSE	QGEN	Mon, Oct 11, 2004	11.82	11.84	11.62	11.64
2082	NYSE	QGEN	Fri, Oct 8, 2004	12.18	12.18	11.93	11.97
2081	NYSE	QGEN	Thu, Oct 7, 2004	12.19	12.30	11.94	11.95
2080	NYSE	QGEN	Wed, Oct 6, 2004	12.31	12.35	12.13	12.29
2079	NYSE	QGEN	Tue, Oct 5, 2004	12.42	12.49	12.27	12.49
2078	NYSE	QGEN	Mon, Oct 4, 2004	12.49	12.61	12.30	12.42
2077	NYSE	QGEN	Fri, Oct 1, 2004	12.27	12.44	12.19	12.39
2076	NYSE	QGEN	Thu, Sep 30, 2004	11.94	12.27	11.89	12.26
2075	NYSE	QGEN	Wed, Sep 29, 2004	11.29	11.59	11.23	11.55
2074	NYSE	QGEN	Tue, Sep 28, 2004	11.23	11.26	11.13	11.18
2073	NYSE	QGEN	Mon, Sep 27, 2004	11.08	11.18	10.97	11.06
2072	NYSE	QGEN	Fri, Sep 24, 2004	11.06	11.20	10.98	11.04
2071	NYSE	QGEN	Thu, Sep 23, 2004	11.21	11.23	11.03	11.11
2070	NYSE	QGEN	Wed, Sep 22, 2004	11.46	11.46	11.17	11.29
2069	NYSE	QGEN	Tue, Sep 21, 2004	11.55	11.57	11.36	11.56
2068	NYSE	QGEN	Mon, Sep 20, 2004	11.42	11.54	11.29	11.42
2067	NYSE	QGEN	Fri, Sep 17, 2004	11.43	11.58	11.31	11.46
2066	NYSE	QGEN	Thu, Sep 16, 2004	11.04	11.40	11.03	11.36
2065	NYSE	QGEN	Wed, Sep 15, 2004	10.92	11.08	10.87	11.03
2064	NYSE	QGEN	Tue, Sep 14, 2004	10.97	11.14	10.94	11.13
2063	NYSE	QGEN	Mon, Sep 13, 2004	11.01	11.24	10.87	11.12
2062	NYSE	QGEN	Fri, Sep 10, 2004	10.21	10.28	10.10	10.27
2061	NYSE	QGEN	Thu, Sep 9, 2004	10.01	10.05	9.88	9.97
2060	NYSE	QGEN	Wed, Sep 8, 2004	9.83	9.90	9.69	9.80
2059	NYSE	QGEN	Tue, Sep 7, 2004	9.40	9.58	9.35	9.56
2058	NYSE	QGEN	Fri, Sep 3, 2004	9.42	9.52	9.34	9.36
2057	NYSE	QGEN	Thu, Sep 2, 2004	9.43	9.64	9.37	9.52
2056	NYSE	QGEN	Wed, Sep 1, 2004	9.56	9.57	9.43	9.49
2055	NYSE	QGEN	Tue, Aug 31, 2004	9.66	9.72	9.45	9.57
2054	NYSE	QGEN	Mon, Aug 30, 2004	9.68	9.74	9.57	9.61
2053	NYSE	QGEN	Fri, Aug 27, 2004	9.70	9.81	9.68	9.70
2052	NYSE	QGEN	Thu, Aug 26, 2004	9.80	9.88	9.74	9.76
2051	NYSE	QGEN	Wed, Aug 25, 2004	9.79	10.04	9.74	9.93
2050	NYSE	QGEN	Tue, Aug 24, 2004	9.88	9.92	9.82	9.89
2049	NYSE	QGEN	Mon, Aug 23, 2004	10.01	10.25	10.00	10.07
2048	NYSE	QGEN	Fri, Aug 20, 2004	9.98	10.14	9.92	10.12
2047	NYSE	QGEN	Thu, Aug 19, 2004	9.96	10.40	9.96	10.33
2046	NYSE	QGEN	Wed, Aug 18, 2004	9.67	10.07	9.67	10.00
2045	NYSE	QGEN	Tue, Aug 17, 2004	9.74	9.96	9.66	9.85
2044	NYSE	QGEN	Mon, Aug 16, 2004	9.67	9.85	9.65	9.82
2043	NYSE	QGEN	Fri, Aug 13, 2004	9.59	9.64	9.37	9.56
2042	NYSE	QGEN	Thu, Aug 12, 2004	9.32	9.56	9.30	9.54
2041	NYSE	QGEN	Wed, Aug 11, 2004	9.37	9.65	9.30	9.58
2040	NYSE	QGEN	Tue, Aug 10, 2004	9.65	9.67	9.52	9.60
2039	NYSE	QGEN	Mon, Aug 9, 2004	9.64	9.85	9.61	9.76
2038	NYSE	QGEN	Fri, Aug 6, 2004	9.65	9.97	9.56	9.76
2037	NYSE	QGEN	Thu, Aug 5, 2004	10.05	10.06	9.81	9.93
2036	NYSE	QGEN	Wed, Aug 4, 2004	9.83	10.33	9.69	10.28
2035	NYSE	QGEN	Tue, Aug 3, 2004	10.80	10.96	10.64	10.74
2034	NYSE	QGEN	Mon, Aug 2, 2004	10.51	10.77	10.47	10.70
2033	NYSE	QGEN	Fri, Jul 30, 2004	10.14	10.59	10.13	10.55
2032	NYSE	QGEN	Thu, Jul 29, 2004	10.58	10.60	10.35	10.49
2031	NYSE	QGEN	Wed, Jul 28, 2004	10.62	10.75	10.17	10.61
2030	NYSE	QGEN	Tue, Jul 27, 2004	10.62	10.94	10.62	10.82
2029	NYSE	QGEN	Mon, Jul 26, 2004	10.80	10.94	10.68	10.93
2028	NYSE	QGEN	Fri, Jul 23, 2004	10.81	10.82	10.66	10.68
2027	NYSE	QGEN	Thu, Jul 22, 2004	10.94	11.25	10.90	11.17
2026	NYSE	QGEN	Wed, Jul 21, 2004	11.24	11.27	10.94	10.94
2025	NYSE	QGEN	Tue, Jul 20, 2004	10.92	11.13	10.89	11.09
2024	NYSE	QGEN	Mon, Jul 19, 2004	10.95	10.96	10.63	10.77
2023	NYSE	QGEN	Fri, Jul 16, 2004	11.24	11.40	11.17	11.29
2022	NYSE	QGEN	Thu, Jul 15, 2004	11.16	11.35	11.16	11.29
2021	NYSE	QGEN	Wed, Jul 14, 2004	10.84	11.53	10.84	11.39
2020	NYSE	QGEN	Tue, Jul 13, 2004	11.54	11.63	11.35	11.54
2019	NYSE	QGEN	Mon, Jul 12, 2004	11.81	11.85	11.53	11.61
2018	NYSE	QGEN	Fri, Jul 9, 2004	11.86	12.00	11.68	11.99
2017	NYSE	QGEN	Thu, Jul 8, 2004	11.82	11.96	11.79	11.85
2016	NYSE	QGEN	Wed, Jul 7, 2004	12.03	12.29	12.02	12.10
2015	NYSE	QGEN	Tue, Jul 6, 2004	12.09	12.22	12.03	12.04
2014	NYSE	QGEN	Fri, Jul 2, 2004	12.24	12.35	12.08	12.31
2013	NYSE	QGEN	Thu, Jul 1, 2004	13.07	13.13	11.94	12.13
2012	NYSE	QGEN	Wed, Jun 30, 2004	12.63	13.06	12.55	12.96
2011	NYSE	QGEN	Tue, Jun 29, 2004	12.59	12.69	12.46	12.58
2010	NYSE	QGEN	Mon, Jun 28, 2004	12.35	12.49	12.19	12.48
2009	NYSE	QGEN	Fri, Jun 25, 2004	12.15	12.28	12.14	12.20
2008	NYSE	QGEN	Thu, Jun 24, 2004	12.20	12.34	12.04	12.29
2007	NYSE	QGEN	Wed, Jun 23, 2004	12.08	12.41	11.95	12.33
2006	NYSE	QGEN	Tue, Jun 22, 2004	12.00	12.26	11.99	12.13
2005	NYSE	QGEN	Mon, Jun 21, 2004	11.99	12.10	11.82	12.00
2004	NYSE	QGEN	Fri, Jun 18, 2004	11.92	12.16	11.78	11.87
2003	NYSE	QGEN	Thu, Jun 17, 2004	12.19	12.42	12.09	12.35
2002	NYSE	QGEN	Wed, Jun 16, 2004	11.94	12.28	11.86	12.18
2001	NYSE	QGEN	Tue, Jun 15, 2004	11.85	12.28	11.85	12.27
2000	NYSE	QGEN	Mon, Jun 14, 2004	11.94	12.02	11.81	12.02
1999	NYSE	QGEN	Thu, Jun 10, 2004	12.22	12.31	11.99	12.28
1998	NYSE	QGEN	Wed, Jun 9, 2004	12.32	12.38	11.72	11.95
1997	NYSE	QGEN	Tue, Jun 8, 2004	12.58	12.68	12.39	12.45
1996	NYSE	QGEN	Mon, Jun 7, 2004	12.75	12.79	12.54	12.70
1995	NYSE	QGEN	Fri, Jun 4, 2004	12.20	12.47	12.20	12.44
1994	NYSE	QGEN	Thu, Jun 3, 2004	12.32	12.40	11.96	12.04
1993	NYSE	QGEN	Wed, Jun 2, 2004	11.88	12.04	11.86	11.98
1992	NYSE	QGEN	Tue, Jun 1, 2004	11.72	11.87	11.59	11.84
1991	NYSE	QGEN	Fri, May 28, 2004	11.78	11.90	11.75	11.88
1990	NYSE	QGEN	Thu, May 27, 2004	11.99	12.08	11.84	12.08
1989	NYSE	QGEN	Wed, May 26, 2004	11.95	12.13	11.85	12.07
1988	NYSE	QGEN	Tue, May 25, 2004	12.00	12.27	11.81	12.15
1987	NYSE	QGEN	Mon, May 24, 2004	12.27	12.38	12.09	12.29
1986	NYSE	QGEN	Fri, May 21, 2004	12.01	12.10	11.74	12.07
1985	NYSE	QGEN	Thu, May 20, 2004	11.94	12.08	11.78	11.84
1984	NYSE	QGEN	Wed, May 19, 2004	12.13	12.15	11.78	11.90
1983	NYSE	QGEN	Tue, May 18, 2004	12.10	12.29	11.94	12.13
1982	NYSE	QGEN	Mon, May 17, 2004	11.96	11.99	11.22	11.65
1981	NYSE	QGEN	Fri, May 14, 2004	12.12	12.33	12.04	12.13
1980	NYSE	QGEN	Thu, May 13, 2004	12.26	12.60	12.11	12.41
1979	NYSE	QGEN	Wed, May 12, 2004	12.43	12.48	11.36	12.30
1978	NYSE	QGEN	Tue, May 11, 2004	12.50	12.85	12.45	12.65
1977	NYSE	QGEN	Mon, May 10, 2004	12.14	12.64	12.11	12.41
1976	NYSE	QGEN	Fri, May 7, 2004	12.98	13.05	12.75	12.81
1975	NYSE	QGEN	Thu, May 6, 2004	13.51	13.59	13.28	13.35
1974	NYSE	QGEN	Wed, May 5, 2004	13.43	13.80	13.34	13.71
1973	NYSE	QGEN	Tue, May 4, 2004	13.41	13.80	13.19	13.53
1972	NYSE	QGEN	Mon, May 3, 2004	12.73	13.72	12.60	12.84
1971	NYSE	QGEN	Fri, Apr 30, 2004	12.96	13.14	12.54	12.69
1970	NYSE	QGEN	Thu, Apr 29, 2004	12.72	13.21	12.68	12.94
1969	NYSE	QGEN	Wed, Apr 28, 2004	12.62	12.83	12.50	12.60
1968	NYSE	QGEN	Tue, Apr 27, 2004	13.21	13.22	12.74	12.77
1967	NYSE	QGEN	Mon, Apr 26, 2004	13.44	13.55	13.24	13.28
1966	NYSE	QGEN	Fri, Apr 23, 2004	13.52	13.66	13.44	13.51
1965	NYSE	QGEN	Thu, Apr 22, 2004	13.47	13.72	13.26	13.65
1964	NYSE	QGEN	Wed, Apr 21, 2004	13.60	13.86	13.52	13.77
1963	NYSE	QGEN	Tue, Apr 20, 2004	13.45	13.92	13.45	13.60
1962	NYSE	QGEN	Mon, Apr 19, 2004	13.51	13.64	13.38	13.56
1961	NYSE	QGEN	Fri, Apr 16, 2004	13.61	14.02	13.61	14.02
1960	NYSE	QGEN	Thu, Apr 15, 2004	13.70	13.98	13.70	13.95
1959	NYSE	QGEN	Wed, Apr 14, 2004	13.59	14.00	13.38	13.86
1958	NYSE	QGEN	Tue, Apr 13, 2004	13.97	14.08	13.83	13.95
1957	NYSE	QGEN	Mon, Apr 12, 2004	14.02	14.21	13.89	14.05
1956	NYSE	QGEN	Thu, Apr 8, 2004	13.94	14.02	13.87	13.93
1955	NYSE	QGEN	Wed, Apr 7, 2004	13.92	14.17	13.81	14.00
1954	NYSE	QGEN	Tue, Apr 6, 2004	14.13	14.17	13.91	14.01
1953	NYSE	QGEN	Mon, Apr 5, 2004	14.53	14.71	14.40	14.56
1952	NYSE	QGEN	Fri, Apr 2, 2004	14.39	14.67	14.32	14.50
1951	NYSE	QGEN	Thu, Apr 1, 2004	14.20	14.77	14.20	14.60
1950	NYSE	QGEN	Wed, Mar 31, 2004	13.87	14.19	13.78	14.08
1949	NYSE	QGEN	Tue, Mar 30, 2004	13.46	13.79	13.44	13.78
1948	NYSE	QGEN	Mon, Mar 29, 2004	13.65	13.93	13.60	13.92
1947	NYSE	QGEN	Fri, Mar 26, 2004	13.50	13.59	13.38	13.40
1946	NYSE	QGEN	Thu, Mar 25, 2004	13.33	13.64	13.22	13.54
1945	NYSE	QGEN	Wed, Mar 24, 2004	13.05	13.26	12.95	13.07
1944	NYSE	QGEN	Tue, Mar 23, 2004	12.98	13.30	12.95	13.15
1943	NYSE	QGEN	Mon, Mar 22, 2004	13.24	13.26	13.01	13.08
1942	NYSE	QGEN	Fri, Mar 19, 2004	13.87	13.87	13.55	13.63
1941	NYSE	QGEN	Thu, Mar 18, 2004	13.54	13.92	13.48	13.87
1940	NYSE	QGEN	Wed, Mar 17, 2004	13.49	13.67	13.30	13.63
1939	NYSE	QGEN	Tue, Mar 16, 2004	13.43	13.60	13.14	13.26
1938	NYSE	QGEN	Mon, Mar 15, 2004	13.54	13.69	13.14	13.26
1937	NYSE	QGEN	Fri, Mar 12, 2004	13.83	14.08	13.64	13.96
1936	NYSE	QGEN	Thu, Mar 11, 2004	13.86	14.26	13.56	13.76
1935	NYSE	QGEN	Wed, Mar 10, 2004	14.75	14.80	14.37	14.42
1934	NYSE	QGEN	Tue, Mar 9, 2004	14.95	15.26	14.88	15.02
1933	NYSE	QGEN	Mon, Mar 8, 2004	14.81	15.39	14.69	15.18
1932	NYSE	QGEN	Fri, Mar 5, 2004	14.99	15.10	14.59	14.91
1931	NYSE	QGEN	Thu, Mar 4, 2004	14.55	14.98	14.45	14.85
1930	NYSE	QGEN	Wed, Mar 3, 2004	14.71	15.10	14.40	14.88
1929	NYSE	QGEN	Tue, Mar 2, 2004	15.63	15.79	15.32	15.36
1928	NYSE	QGEN	Mon, Mar 1, 2004	15.00	15.38	15.00	15.10
1927	NYSE	QGEN	Fri, Feb 27, 2004	14.72	14.77	14.24	14.25
1926	NYSE	QGEN	Thu, Feb 26, 2004	13.97	14.52	13.70	14.44
1925	NYSE	QGEN	Wed, Feb 25, 2004	14.38	14.43	14.08	14.36
1924	NYSE	QGEN	Tue, Feb 24, 2004	14.54	14.76	14.39	14.61
1923	NYSE	QGEN	Mon, Feb 23, 2004	15.12	15.20	14.67	14.70
1922	NYSE	QGEN	Fri, Feb 20, 2004	15.20	15.29	14.72	15.19
1921	NYSE	QGEN	Thu, Feb 19, 2004	15.68	15.75	15.12	15.29
1920	NYSE	QGEN	Wed, Feb 18, 2004	16.20	16.20	15.71	15.84
1919	NYSE	QGEN	Tue, Feb 17, 2004	16.99	17.27	16.60	16.71
1918	NYSE	QGEN	Fri, Feb 13, 2004	16.53	16.53	15.82	16.20
1917	NYSE	QGEN	Thu, Feb 12, 2004	16.63	16.63	16.03	16.26
1916	NYSE	QGEN	Wed, Feb 11, 2004	16.39	16.43	16.04	16.38
1915	NYSE	QGEN	Tue, Feb 10, 2004	16.70	16.71	16.21	16.29
1914	NYSE	QGEN	Mon, Feb 9, 2004	15.67	15.79	15.31	15.49
1913	NYSE	QGEN	Fri, Feb 6, 2004	15.20	15.32	14.61	14.63
1912	NYSE	QGEN	Thu, Feb 5, 2004	14.83	14.87	14.35	14.45
1911	NYSE	QGEN	Wed, Feb 4, 2004	14.41	14.95	14.36	14.54
1910	NYSE	QGEN	Tue, Feb 3, 2004	14.54	14.77	14.46	14.61
1909	NYSE	QGEN	Mon, Feb 2, 2004	14.20	14.54	14.20	14.36
1908	NYSE	QGEN	Fri, Jan 30, 2004	14.15	14.29	13.81	13.95
1907	NYSE	QGEN	Thu, Jan 29, 2004	14.29	14.38	13.99	14.20
1906	NYSE	QGEN	Wed, Jan 28, 2004	15.26	15.26	14.08	14.26
1905	NYSE	QGEN	Tue, Jan 27, 2004	15.23	15.31	14.76	14.80
1904	NYSE	QGEN	Mon, Jan 26, 2004	14.93	15.31	14.72	14.88
1903	NYSE	QGEN	Fri, Jan 23, 2004	14.95	14.97	14.60	14.72
1902	NYSE	QGEN	Thu, Jan 22, 2004	14.88	15.04	14.62	14.68
1901	NYSE	QGEN	Wed, Jan 21, 2004	14.67	14.81	14.35	14.47
1900	NYSE	QGEN	Tue, Jan 20, 2004	14.67	14.80	14.38	14.61
1899	NYSE	QGEN	Fri, Jan 16, 2004	14.90	15.04	14.63	14.87
1898	NYSE	QGEN	Thu, Jan 15, 2004	14.66	14.82	14.39	14.82
1897	NYSE	QGEN	Wed, Jan 14, 2004	14.30	14.81	14.15	14.66
1896	NYSE	QGEN	Tue, Jan 13, 2004	13.92	13.97	13.46	13.64
1895	NYSE	QGEN	Mon, Jan 12, 2004	13.45	13.69	13.41	13.68
1894	NYSE	QGEN	Fri, Jan 9, 2004	13.47	13.70	13.24	13.54
1893	NYSE	QGEN	Thu, Jan 8, 2004	13.51	13.63	13.30	13.52
1892	NYSE	QGEN	Wed, Jan 7, 2004	13.07	13.35	13.02	13.26
1891	NYSE	QGEN	Tue, Jan 6, 2004	13.00	13.28	12.88	13.14
1890	NYSE	QGEN	Mon, Jan 5, 2004	13.11	13.33	13.00	13.19
1889	NYSE	QGEN	Fri, Jan 2, 2004	13.24	13.31	13.11	13.19
1888	NYSE	QGEN	Wed, Dec 31, 2003	12.92	13.11	12.76	12.80
1887	NYSE	QGEN	Tue, Dec 30, 2003	13.10	13.17	12.84	13.00
1886	NYSE	QGEN	Mon, Dec 29, 2003	12.61	13.36	12.61	13.11
1885	NYSE	QGEN	Fri, Dec 26, 2003	12.74	12.74	12.45	12.61
1884	NYSE	QGEN	Wed, Dec 24, 2003	12.38	12.74	12.37	12.62
1883	NYSE	QGEN	Tue, Dec 23, 2003	12.58	12.71	12.26	12.71
1882	NYSE	QGEN	Mon, Dec 22, 2003	12.40	12.69	12.40	12.58
1881	NYSE	QGEN	Fri, Dec 19, 2003	12.37	12.55	12.07	12.31
1880	NYSE	QGEN	Thu, Dec 18, 2003	12.09	12.17	11.96	12.00
1879	NYSE	QGEN	Wed, Dec 17, 2003	11.87	11.95	11.67	11.79
1878	NYSE	QGEN	Tue, Dec 16, 2003	12.07	12.10	11.62	11.78
1877	NYSE	QGEN	Mon, Dec 15, 2003	12.37	12.38	12.02	12.02
1876	NYSE	QGEN	Fri, Dec 12, 2003	12.63	12.66	12.04	12.08
1875	NYSE	QGEN	Thu, Dec 11, 2003	12.31	12.42	12.15	12.34
1874	NYSE	QGEN	Wed, Dec 10, 2003	12.59	12.69	11.92	12.16
1873	NYSE	QGEN	Tue, Dec 9, 2003	12.58	12.72	12.34	12.37
1872	NYSE	QGEN	Mon, Dec 8, 2003	12.64	12.64	12.24	12.53
1871	NYSE	QGEN	Fri, Dec 5, 2003	12.45	12.60	12.15	12.29
1870	NYSE	QGEN	Thu, Dec 4, 2003	12.50	12.58	12.30	12.56
1869	NYSE	QGEN	Wed, Dec 3, 2003	12.79	12.85	12.35	12.53
1868	NYSE	QGEN	Tue, Dec 2, 2003	12.47	12.74	12.39	12.63
1867	NYSE	QGEN	Mon, Dec 1, 2003	12.28	12.35	12.07	12.28
1866	NYSE	QGEN	Fri, Nov 28, 2003	12.33	12.37	11.78	12.00
1865	NYSE	QGEN	Wed, Nov 26, 2003	12.02	12.26	12.01	12.01
1864	NYSE	QGEN	Tue, Nov 25, 2003	12.13	12.20	11.87	11.94
1863	NYSE	QGEN	Mon, Nov 24, 2003	11.82	12.10	11.80	12.04
1862	NYSE	QGEN	Fri, Nov 21, 2003	11.87	12.31	11.48	11.68
1861	NYSE	QGEN	Thu, Nov 20, 2003	11.67	12.19	11.57	11.70
1860	NYSE	QGEN	Wed, Nov 19, 2003	11.51	11.61	11.35	11.51
1859	NYSE	QGEN	Tue, Nov 18, 2003	11.39	11.51	10.96	11.06
1858	NYSE	QGEN	Mon, Nov 17, 2003	11.58	11.65	11.08	11.31
1857	NYSE	QGEN	Fri, Nov 14, 2003	12.00	12.13	11.46	11.56
1856	NYSE	QGEN	Thu, Nov 13, 2003	11.81	12.03	11.81	12.03
1855	NYSE	QGEN	Wed, Nov 12, 2003	11.46	11.90	11.34	11.89
1854	NYSE	QGEN	Tue, Nov 11, 2003	11.09	11.21	10.97	11.08
1853	NYSE	QGEN	Mon, Nov 10, 2003	11.72	11.72	11.12	11.22
1852	NYSE	QGEN	Fri, Nov 7, 2003	11.63	11.95	11.63	11.78
1851	NYSE	QGEN	Thu, Nov 6, 2003	11.70	11.97	11.21	11.24
1850	NYSE	QGEN	Wed, Nov 5, 2003	11.65	11.83	11.59	11.66
1849	NYSE	QGEN	Tue, Nov 4, 2003	11.84	11.93	11.56	11.61
1848	NYSE	QGEN	Mon, Nov 3, 2003	12.11	12.12	11.81	11.87
1847	NYSE	QGEN	Fri, Oct 31, 2003	12.68	12.68	12.20	12.57
1846	NYSE	QGEN	Thu, Oct 30, 2003	12.80	12.91	12.31	12.59
1845	NYSE	QGEN	Wed, Oct 29, 2003	12.69	12.85	12.48	12.61
1844	NYSE	QGEN	Tue, Oct 28, 2003	12.30	12.85	12.28	12.73
1843	NYSE	QGEN	Mon, Oct 27, 2003	11.52	11.88	11.52	11.73
1842	NYSE	QGEN	Fri, Oct 24, 2003	11.35	11.51	11.07	11.34
1841	NYSE	QGEN	Thu, Oct 23, 2003	11.29	11.66	11.27	11.56
1840	NYSE	QGEN	Wed, Oct 22, 2003	11.71	11.75	11.28	11.48
1839	NYSE	QGEN	Tue, Oct 21, 2003	11.79	12.09	11.67	11.98
1838	NYSE	QGEN	Mon, Oct 20, 2003	11.90	12.01	11.71	11.99
1837	NYSE	QGEN	Fri, Oct 17, 2003	12.17	12.17	11.62	11.72
1836	NYSE	QGEN	Thu, Oct 16, 2003	12.52	12.61	12.29	12.56
1835	NYSE	QGEN	Wed, Oct 15, 2003	12.68	12.72	12.44	12.56
1834	NYSE	QGEN	Tue, Oct 14, 2003	12.48	12.56	12.25	12.35
1833	NYSE	QGEN	Mon, Oct 13, 2003	12.42	12.57	12.33	12.44
1832	NYSE	QGEN	Fri, Oct 10, 2003	12.37	12.45	11.97	12.07
1831	NYSE	QGEN	Thu, Oct 9, 2003	12.20	12.53	11.78	12.27
1830	NYSE	QGEN	Wed, Oct 8, 2003	12.58	12.62	11.99	12.12
1829	NYSE	QGEN	Tue, Oct 7, 2003	11.80	11.95	11.50	11.75
1828	NYSE	QGEN	Mon, Oct 6, 2003	11.72	11.83	11.62	11.83
1827	NYSE	QGEN	Fri, Oct 3, 2003	11.41	11.90	11.27	11.69
1826	NYSE	QGEN	Thu, Oct 2, 2003	11.27	11.67	11.14	11.52
1825	NYSE	QGEN	Wed, Oct 1, 2003	11.07	11.40	10.76	11.17
1824	NYSE	QGEN	Tue, Sep 30, 2003	11.94	11.94	11.35	11.36
1823	NYSE	QGEN	Mon, Sep 29, 2003	12.08	12.60	11.87	12.09
1822	NYSE	QGEN	Fri, Sep 26, 2003	11.78	12.16	11.72	11.86
1821	NYSE	QGEN	Thu, Sep 25, 2003	11.81	11.99	11.62	11.73
1820	NYSE	QGEN	Wed, Sep 24, 2003	12.13	12.31	12.11	12.24
1819	NYSE	QGEN	Tue, Sep 23, 2003	11.32	11.86	11.20	11.67
1818	NYSE	QGEN	Mon, Sep 22, 2003	11.78	11.78	11.29	11.56
1817	NYSE	QGEN	Fri, Sep 19, 2003	12.17	12.41	12.10	12.31
1816	NYSE	QGEN	Thu, Sep 18, 2003	12.40	12.59	12.27	12.47
1815	NYSE	QGEN	Wed, Sep 17, 2003	12.20	12.55	12.18	12.35
1814	NYSE	QGEN	Tue, Sep 16, 2003	12.37	12.62	12.29	12.42
1813	NYSE	QGEN	Mon, Sep 15, 2003	12.17	12.47	12.11	12.26
1812	NYSE	QGEN	Fri, Sep 12, 2003	11.95	12.03	11.72	11.77
1811	NYSE	QGEN	Thu, Sep 11, 2003	11.79	11.87	11.54	11.73
1810	NYSE	QGEN	Wed, Sep 10, 2003	12.58	12.58	11.59	12.01
1809	NYSE	QGEN	Tue, Sep 9, 2003	13.03	13.23	12.85	12.89
1808	NYSE	QGEN	Mon, Sep 8, 2003	12.77	13.62	12.72	13.44
1807	NYSE	QGEN	Fri, Sep 5, 2003	13.41	13.57	13.28	13.43
1806	NYSE	QGEN	Thu, Sep 4, 2003	13.23	13.65	13.15	13.61
1805	NYSE	QGEN	Wed, Sep 3, 2003	13.68	13.86	13.65	13.76
1804	NYSE	QGEN	Tue, Sep 2, 2003	12.94	13.71	12.94	13.50
1803	NYSE	QGEN	Fri, Aug 29, 2003	13.87	14.09	13.35	13.39
1802	NYSE	QGEN	Thu, Aug 28, 2003	12.84	12.84	12.64	12.74
1801	NYSE	QGEN	Wed, Aug 27, 2003	12.70	12.80	12.37	12.77
1800	NYSE	QGEN	Tue, Aug 26, 2003	12.42	13.05	12.22	12.85
1799	NYSE	QGEN	Mon, Aug 25, 2003	12.12	12.35	12.10	12.29
1798	NYSE	QGEN	Fri, Aug 22, 2003	12.61	12.61	11.90	12.34
1797	NYSE	QGEN	Thu, Aug 21, 2003	12.31	12.90	12.31	12.64
1796	NYSE	QGEN	Wed, Aug 20, 2003	11.18	12.03	11.18	11.88
1795	NYSE	QGEN	Tue, Aug 19, 2003	11.44	11.59	11.18	11.19
1794	NYSE	QGEN	Mon, Aug 18, 2003	10.66	10.98	10.60	10.70
1793	NYSE	QGEN	Fri, Aug 15, 2003	10.55	10.71	10.46	10.71
1792	NYSE	QGEN	Thu, Aug 14, 2003	10.57	10.61	10.44	10.51
1791	NYSE	QGEN	Wed, Aug 13, 2003	10.55	10.67	10.38	10.58
1790	NYSE	QGEN	Tue, Aug 12, 2003	10.18	10.88	10.06	10.56
1789	NYSE	QGEN	Mon, Aug 11, 2003	10.15	10.35	10.05	10.30
1788	NYSE	QGEN	Fri, Aug 8, 2003	10.29	10.49	10.28	10.48
1787	NYSE	QGEN	Thu, Aug 7, 2003	9.95	10.26	9.69	9.96
1786	NYSE	QGEN	Wed, Aug 6, 2003	10.53	10.63	9.90	9.91
1785	NYSE	QGEN	Tue, Aug 5, 2003	10.68	10.88	10.29	10.37
1784	NYSE	QGEN	Mon, Aug 4, 2003	9.88	10.11	9.72	10.11
1783	NYSE	QGEN	Fri, Aug 1, 2003	9.75	10.01	9.57	9.58
1782	NYSE	QGEN	Thu, Jul 31, 2003	9.84	10.04	9.52	9.52
1781	NYSE	QGEN	Wed, Jul 30, 2003	9.90	9.98	9.47	9.65
1780	NYSE	QGEN	Tue, Jul 29, 2003	9.82	10.28	9.82	10.17
1779	NYSE	QGEN	Mon, Jul 28, 2003	9.98	10.49	9.85	10.04
1778	NYSE	QGEN	Fri, Jul 25, 2003	10.12	10.23	9.95	10.21
1777	NYSE	QGEN	Thu, Jul 24, 2003	9.65	10.37	9.53	10.15
1776	NYSE	QGEN	Wed, Jul 23, 2003	9.52	9.70	9.40	9.64
1775	NYSE	QGEN	Tue, Jul 22, 2003	9.50	9.80	9.45	9.74
1774	NYSE	QGEN	Mon, Jul 21, 2003	9.53	9.75	9.50	9.50
1773	NYSE	QGEN	Fri, Jul 18, 2003	9.47	9.87	9.47	9.71
1772	NYSE	QGEN	Thu, Jul 17, 2003	9.25	9.56	9.25	9.38
1771	NYSE	QGEN	Wed, Jul 16, 2003	9.73	9.84	9.55	9.57
1770	NYSE	QGEN	Tue, Jul 15, 2003	10.10	10.10	9.65	9.80
1769	NYSE	QGEN	Mon, Jul 14, 2003	10.12	10.31	10.02	10.06
1768	NYSE	QGEN	Fri, Jul 11, 2003	9.80	10.34	9.80	10.12
1767	NYSE	QGEN	Thu, Jul 10, 2003	9.83	10.22	9.76	9.96
1766	NYSE	QGEN	Wed, Jul 9, 2003	10.17	10.68	10.08	10.51
1765	NYSE	QGEN	Tue, Jul 8, 2003	9.68	10.19	9.68	10.17
1764	NYSE	QGEN	Mon, Jul 7, 2003	9.64	10.00	9.60	9.96
1763	NYSE	QGEN	Thu, Jul 3, 2003	9.55	9.70	9.53	9.60
1762	NYSE	QGEN	Wed, Jul 2, 2003	9.53	9.73	9.35	9.64
1761	NYSE	QGEN	Tue, Jul 1, 2003	9.11	9.64	9.05	9.08
1760	NYSE	QGEN	Mon, Jun 30, 2003	9.23	9.25	8.46	8.69
1759	NYSE	QGEN	Fri, Jun 27, 2003	9.26	9.36	8.62	8.85
1758	NYSE	QGEN	Thu, Jun 26, 2003	9.32	9.65	9.27	9.57
1757	NYSE	QGEN	Wed, Jun 25, 2003	9.16	9.41	9.16	9.21
1756	NYSE	QGEN	Tue, Jun 24, 2003	9.14	9.35	9.02	9.09
1755	NYSE	QGEN	Mon, Jun 23, 2003	9.25	9.25	8.80	8.99
1754	NYSE	QGEN	Fri, Jun 20, 2003	9.68	9.72	9.23	9.27
1753	NYSE	QGEN	Thu, Jun 19, 2003	10.37	10.48	9.55	9.76
1752	NYSE	QGEN	Wed, Jun 18, 2003	10.36	10.57	10.22	10.48
1751	NYSE	QGEN	Tue, Jun 17, 2003	10.70	10.71	10.50	10.55
1750	NYSE	QGEN	Mon, Jun 16, 2003	10.10	10.65	9.97	10.48
1749	NYSE	QGEN	Fri, Jun 13, 2003	10.34	10.65	10.23	10.44
1748	NYSE	QGEN	Thu, Jun 12, 2003	10.81	10.81	10.53	10.53
1747	NYSE	QGEN	Wed, Jun 11, 2003	10.81	10.87	10.61	10.71
1746	NYSE	QGEN	Tue, Jun 10, 2003	10.62	10.71	10.35	10.47
1745	NYSE	QGEN	Mon, Jun 9, 2003	10.86	10.86	10.17	10.29
1744	NYSE	QGEN	Fri, Jun 6, 2003	10.64	10.86	10.30	10.60
1743	NYSE	QGEN	Thu, Jun 5, 2003	10.45	10.83	10.28	10.80
1742	NYSE	QGEN	Wed, Jun 4, 2003	10.32	10.53	10.23	10.37
1741	NYSE	QGEN	Tue, Jun 3, 2003	10.49	10.49	9.92	10.19
1740	NYSE	QGEN	Mon, Jun 2, 2003	10.44	10.92	10.38	10.73
1739	NYSE	QGEN	Fri, May 30, 2003	10.08	10.27	9.64	10.06
1738	NYSE	QGEN	Thu, May 29, 2003	9.69	10.23	9.54	10.19
1737	NYSE	QGEN	Wed, May 28, 2003	9.53	9.95	9.37	9.95
1736	NYSE	QGEN	Tue, May 27, 2003	9.44	9.49	9.34	9.37
1735	NYSE	QGEN	Fri, May 23, 2003	9.38	9.68	9.26	9.66
1734	NYSE	QGEN	Thu, May 22, 2003	9.26	9.61	9.17	9.46
1733	NYSE	QGEN	Wed, May 21, 2003	9.05	9.20	8.94	9.05
1732	NYSE	QGEN	Tue, May 20, 2003	9.21	9.28	8.99	9.13
1731	NYSE	QGEN	Mon, May 19, 2003	9.10	9.27	8.92	9.15
1730	NYSE	QGEN	Fri, May 16, 2003	9.10	9.19	9.01	9.10
1729	NYSE	QGEN	Thu, May 15, 2003	8.77	9.01	8.66	8.89
1728	NYSE	QGEN	Wed, May 14, 2003	8.51	8.78	8.41	8.61
1727	NYSE	QGEN	Tue, May 13, 2003	8.35	8.85	8.35	8.58
1726	NYSE	QGEN	Mon, May 12, 2003	8.25	8.38	8.18	8.37
1725	NYSE	QGEN	Fri, May 9, 2003	8.37	8.38	7.98	8.08
1724	NYSE	QGEN	Thu, May 8, 2003	8.24	8.31	8.01	8.03
1723	NYSE	QGEN	Wed, May 7, 2003	8.58	8.82	8.33	8.48
1722	NYSE	QGEN	Tue, May 6, 2003	9.10	9.15	8.73	8.83
1721	NYSE	QGEN	Mon, May 5, 2003	8.46	8.49	8.11	8.26
1720	NYSE	QGEN	Fri, May 2, 2003	7.76	7.89	7.62	7.76
1719	NYSE	QGEN	Thu, May 1, 2003	7.17	7.50	6.95	7.49
1718	NYSE	QGEN	Wed, Apr 30, 2003	7.55	7.56	6.76	6.76
1717	NYSE	QGEN	Tue, Apr 29, 2003	7.47	7.59	7.16	7.28
1716	NYSE	QGEN	Mon, Apr 28, 2003	6.63	7.04	6.63	7.04
1715	NYSE	QGEN	Fri, Apr 25, 2003	6.86	6.91	6.35	6.35
1714	NYSE	QGEN	Thu, Apr 24, 2003	7.23	7.28	6.80	6.91
1713	NYSE	QGEN	Wed, Apr 23, 2003	6.69	6.98	6.67	6.98
1712	NYSE	QGEN	Tue, Apr 22, 2003	6.30	6.68	6.22	6.55
1711	NYSE	QGEN	Mon, Apr 21, 2003	6.07	6.41	6.07	6.23
1710	NYSE	QGEN	Thu, Apr 17, 2003	5.94	6.42	5.94	6.21
1709	NYSE	QGEN	Wed, Apr 16, 2003	6.18	6.20	5.57	5.57
1708	NYSE	QGEN	Tue, Apr 15, 2003	6.06	6.25	6.06	6.20
1707	NYSE	QGEN	Mon, Apr 14, 2003	6.08	6.16	5.97	6.10
1706	NYSE	QGEN	Fri, Apr 11, 2003	6.21	6.21	6.05	6.05
1705	NYSE	QGEN	Thu, Apr 10, 2003	6.26	6.33	6.16	6.21
1704	NYSE	QGEN	Wed, Apr 9, 2003	6.31	6.46	6.23	6.24
1703	NYSE	QGEN	Tue, Apr 8, 2003	6.31	6.31	6.17	6.28
1702	NYSE	QGEN	Mon, Apr 7, 2003	6.12	6.26	6.01	6.01
1701	NYSE	QGEN	Fri, Apr 4, 2003	6.15	6.20	5.97	6.10
1700	NYSE	QGEN	Thu, Apr 3, 2003	6.25	6.30	6.16	6.30
1699	NYSE	QGEN	Wed, Apr 2, 2003	6.28	6.42	6.21	6.42
1698	NYSE	QGEN	Tue, Apr 1, 2003	6.05	6.44	6.05	6.32
1697	NYSE	QGEN	Mon, Mar 31, 2003	6.08	6.31	6.03	6.22
1696	NYSE	QGEN	Fri, Mar 28, 2003	6.19	6.37	6.06	6.17
1695	NYSE	QGEN	Thu, Mar 27, 2003	6.16	6.37	6.10	6.25
1694	NYSE	QGEN	Wed, Mar 26, 2003	6.16	6.22	6.11	6.19
1693	NYSE	QGEN	Tue, Mar 25, 2003	6.19	6.32	6.09	6.28
1692	NYSE	QGEN	Mon, Mar 24, 2003	6.30	6.53	6.28	6.32
1691	NYSE	QGEN	Fri, Mar 21, 2003	6.61	6.69	6.32	6.33
1690	NYSE	QGEN	Thu, Mar 20, 2003	6.16	6.27	6.16	6.24
1689	NYSE	QGEN	Wed, Mar 19, 2003	6.15	6.25	6.10	6.17
1688	NYSE	QGEN	Tue, Mar 18, 2003	6.56	6.65	6.42	6.46
1687	NYSE	QGEN	Mon, Mar 17, 2003	6.11	6.54	6.06	6.51
1686	NYSE	QGEN	Fri, Mar 14, 2003	6.23	6.30	6.09	6.11
1685	NYSE	QGEN	Thu, Mar 13, 2003	6.10	6.34	6.07	6.28
1684	NYSE	QGEN	Wed, Mar 12, 2003	6.18	6.18	6.10	6.15
1683	NYSE	QGEN	Tue, Mar 11, 2003	6.35	6.48	6.35	6.43
1682	NYSE	QGEN	Mon, Mar 10, 2003	6.42	6.50	6.42	6.43
1681	NYSE	QGEN	Fri, Mar 7, 2003	6.41	6.59	6.38	6.43
1680	NYSE	QGEN	Thu, Mar 6, 2003	6.20	6.48	6.20	6.41
1679	NYSE	QGEN	Wed, Mar 5, 2003	6.16	6.42	6.16	6.35
1678	NYSE	QGEN	Tue, Mar 4, 2003	6.23	6.35	6.22	6.25
1677	NYSE	QGEN	Mon, Mar 3, 2003	6.25	6.34	6.20	6.32
1676	NYSE	QGEN	Fri, Feb 28, 2003	6.16	6.39	6.13	6.25
1675	NYSE	QGEN	Thu, Feb 27, 2003	5.97	6.17	5.88	6.05
1674	NYSE	QGEN	Wed, Feb 26, 2003	5.92	6.06	5.92	5.98
1673	NYSE	QGEN	Tue, Feb 25, 2003	5.83	5.97	5.80	5.90
1672	NYSE	QGEN	Mon, Feb 24, 2003	5.78	5.95	5.70	5.90
1671	NYSE	QGEN	Fri, Feb 21, 2003	5.71	5.95	5.64	5.81
1670	NYSE	QGEN	Thu, Feb 20, 2003	5.57	5.93	5.55	5.77
1669	NYSE	QGEN	Wed, Feb 19, 2003	5.80	5.86	5.68	5.78
1668	NYSE	QGEN	Tue, Feb 18, 2003	5.78	6.34	5.73	6.19
1667	NYSE	QGEN	Fri, Feb 14, 2003	5.77	5.92	5.77	5.78
1666	NYSE	QGEN	Thu, Feb 13, 2003	6.00	6.00	5.73	5.79
1665	NYSE	QGEN	Wed, Feb 12, 2003	5.73	5.85	5.73	5.78
1664	NYSE	QGEN	Tue, Feb 11, 2003	5.78	5.86	5.71	5.77
1663	NYSE	QGEN	Mon, Feb 10, 2003	5.81	5.93	5.72	5.86
1662	NYSE	QGEN	Fri, Feb 7, 2003	5.81	5.87	5.64	5.73
1661	NYSE	QGEN	Thu, Feb 6, 2003	5.81	5.89	5.70	5.72
1660	NYSE	QGEN	Wed, Feb 5, 2003	5.93	6.07	5.93	6.00
1659	NYSE	QGEN	Tue, Feb 4, 2003	5.98	6.18	5.90	6.00
1658	NYSE	QGEN	Mon, Feb 3, 2003	6.04	6.32	6.02	6.23
1657	NYSE	QGEN	Fri, Jan 31, 2003	6.03	6.25	5.94	6.07
1656	NYSE	QGEN	Thu, Jan 30, 2003	6.13	6.24	5.95	5.95
1655	NYSE	QGEN	Wed, Jan 29, 2003	6.35	6.38	6.11	6.25
1654	NYSE	QGEN	Tue, Jan 28, 2003	6.19	6.42	6.19	6.27
1653	NYSE	QGEN	Mon, Jan 27, 2003	6.38	6.47	6.20	6.28
1652	NYSE	QGEN	Fri, Jan 24, 2003	6.54	6.54	6.34	6.42
1651	NYSE	QGEN	Thu, Jan 23, 2003	6.63	6.67	6.47	6.63
1650	NYSE	QGEN	Wed, Jan 22, 2003	6.42	6.58	6.42	6.42
1649	NYSE	QGEN	Tue, Jan 21, 2003	6.43	6.72	6.42	6.64
1648	NYSE	QGEN	Fri, Jan 17, 2003	6.51	6.53	6.41	6.47
1647	NYSE	QGEN	Thu, Jan 16, 2003	6.31	6.54	6.30	6.43
1646	NYSE	QGEN	Wed, Jan 15, 2003	6.32	6.41	6.21	6.31
1645	NYSE	QGEN	Tue, Jan 14, 2003	6.42	6.50	6.33	6.35
1644	NYSE	QGEN	Mon, Jan 13, 2003	6.33	6.48	6.26	6.47
1643	NYSE	QGEN	Fri, Jan 10, 2003	6.13	6.35	6.05	6.21
1642	NYSE	QGEN	Thu, Jan 9, 2003	6.06	6.09	5.91	6.03
1641	NYSE	QGEN	Wed, Jan 8, 2003	5.74	6.05	5.59	5.78
1640	NYSE	QGEN	Tue, Jan 7, 2003	5.93	6.21	5.87	6.00
1639	NYSE	QGEN	Mon, Jan 6, 2003	5.87	6.15	5.78	6.12
1638	NYSE	QGEN	Fri, Jan 3, 2003	5.98	6.15	5.80	5.80
1637	NYSE	QGEN	Thu, Jan 2, 2003	5.63	5.91	5.60	5.87
1636	NYSE	QGEN	Tue, Dec 31, 2002	5.50	5.73	5.39	5.56
1635	NYSE	QGEN	Mon, Dec 30, 2002	5.45	5.61	5.43	5.52
1634	NYSE	QGEN	Fri, Dec 27, 2002	5.62	5.66	5.47	5.47
1633	NYSE	QGEN	Thu, Dec 26, 2002	5.89	5.89	5.65	5.88
1632	NYSE	QGEN	Tue, Dec 24, 2002	5.73	6.00	5.62	5.89
1631	NYSE	QGEN	Mon, Dec 23, 2002	5.76	5.82	5.65	5.76
1630	NYSE	QGEN	Fri, Dec 20, 2002	5.74	6.21	5.66	5.76
1629	NYSE	QGEN	Thu, Dec 19, 2002	5.78	5.78	5.46	5.51
1628	NYSE	QGEN	Wed, Dec 18, 2002	5.95	6.05	5.86	5.98
1627	NYSE	QGEN	Tue, Dec 17, 2002	6.18	6.27	5.97	6.10
1626	NYSE	QGEN	Mon, Dec 16, 2002	6.34	6.46	5.97	6.11
1625	NYSE	QGEN	Fri, Dec 13, 2002	6.50	6.50	6.30	6.39
1624	NYSE	QGEN	Thu, Dec 12, 2002	6.64	6.74	6.58	6.72
1623	NYSE	QGEN	Wed, Dec 11, 2002	6.74	6.81	6.58	6.70
1622	NYSE	QGEN	Tue, Dec 10, 2002	6.91	7.01	6.76	6.89
1621	NYSE	QGEN	Mon, Dec 9, 2002	7.00	7.00	6.66	6.76
1620	NYSE	QGEN	Fri, Dec 6, 2002	7.11	7.42	7.00	7.28
1619	NYSE	QGEN	Thu, Dec 5, 2002	7.23	7.31	6.96	6.99
1618	NYSE	QGEN	Wed, Dec 4, 2002	7.11	7.29	7.08	7.19
1617	NYSE	QGEN	Tue, Dec 3, 2002	7.41	7.47	7.08	7.08
1616	NYSE	QGEN	Mon, Dec 2, 2002	7.25	7.55	7.08	7.30
1615	NYSE	QGEN	Fri, Nov 29, 2002	7.14	7.33	6.96	6.96
1614	NYSE	QGEN	Wed, Nov 27, 2002	7.01	7.10	6.86	7.00
1613	NYSE	QGEN	Tue, Nov 26, 2002	6.94	7.02	6.83	6.91
1612	NYSE	QGEN	Mon, Nov 25, 2002	7.04	7.17	6.96	7.10
1611	NYSE	QGEN	Fri, Nov 22, 2002	7.07	7.49	6.96	6.97
1610	NYSE	QGEN	Thu, Nov 21, 2002	6.96	7.53	6.89	7.34
1609	NYSE	QGEN	Wed, Nov 20, 2002	6.62	6.96	6.56	6.94
1608	NYSE	QGEN	Tue, Nov 19, 2002	6.80	6.88	6.51	6.53
1607	NYSE	QGEN	Mon, Nov 18, 2002	6.98	7.01	6.74	6.89
1606	NYSE	QGEN	Fri, Nov 15, 2002	6.86	7.13	6.80	6.94
1605	NYSE	QGEN	Thu, Nov 14, 2002	6.89	7.19	6.73	7.13
1604	NYSE	QGEN	Wed, Nov 13, 2002	6.85	7.06	6.70	6.87
1603	NYSE	QGEN	Tue, Nov 12, 2002	6.85	7.17	6.78	7.07
1602	NYSE	QGEN	Mon, Nov 11, 2002	6.56	6.70	6.42	6.55
1601	NYSE	QGEN	Fri, Nov 8, 2002	6.69	6.71	6.42	6.58
1600	NYSE	QGEN	Thu, Nov 7, 2002	6.64	6.73	6.48	6.58
1599	NYSE	QGEN	Wed, Nov 6, 2002	6.84	6.96	6.64	6.91
1598	NYSE	QGEN	Tue, Nov 5, 2002	7.13	7.28	6.96	7.15
1597	NYSE	QGEN	Mon, Nov 4, 2002	7.07	7.49	7.02	7.43
1596	NYSE	QGEN	Fri, Nov 1, 2002	7.02	7.33	6.96	7.31
1595	NYSE	QGEN	Thu, Oct 31, 2002	7.27	7.37	7.02	7.17
1594	NYSE	QGEN	Wed, Oct 30, 2002	7.27	7.49	7.04	7.34
1593	NYSE	QGEN	Tue, Oct 29, 2002	7.06	7.71	6.79	7.39
1592	NYSE	QGEN	Mon, Oct 28, 2002	6.85	7.23	6.76	7.01
1591	NYSE	QGEN	Fri, Oct 25, 2002	6.36	6.80	6.26	6.64
1590	NYSE	QGEN	Thu, Oct 24, 2002	6.80	6.80	6.21	6.34
1589	NYSE	QGEN	Wed, Oct 23, 2002	7.17	7.23	6.81	7.01
1588	NYSE	QGEN	Tue, Oct 22, 2002	7.82	7.90	7.45	7.47
1587	NYSE	QGEN	Mon, Oct 21, 2002	7.24	8.21	7.18	7.69
1586	NYSE	QGEN	Fri, Oct 18, 2002	7.40	7.44	7.14	7.23
1585	NYSE	QGEN	Thu, Oct 17, 2002	7.65	8.03	7.48	7.72
1584	NYSE	QGEN	Wed, Oct 16, 2002	7.46	7.60	7.28	7.34
1583	NYSE	QGEN	Tue, Oct 15, 2002	7.26	7.83	7.25	7.44
1582	NYSE	QGEN	Mon, Oct 14, 2002	6.10	6.98	6.10	6.87
1581	NYSE	QGEN	Fri, Oct 11, 2002	6.09	6.56	6.03	6.28
1580	NYSE	QGEN	Thu, Oct 10, 2002	5.36	6.07	5.30	6.00
1579	NYSE	QGEN	Wed, Oct 9, 2002	5.55	5.77	5.34	5.42
1578	NYSE	QGEN	Tue, Oct 8, 2002	4.91	5.52	4.86	5.50
1577	NYSE	QGEN	Mon, Oct 7, 2002	4.86	5.07	4.81	4.84
1576	NYSE	QGEN	Fri, Oct 4, 2002	4.84	5.06	4.74	4.83
1575	NYSE	QGEN	Thu, Oct 3, 2002	4.76	4.96	4.73	4.90
1574	NYSE	QGEN	Wed, Oct 2, 2002	4.65	5.06	4.57	4.83
1573	NYSE	QGEN	Tue, Oct 1, 2002	4.54	5.14	4.49	5.00
1572	NYSE	QGEN	Mon, Sep 30, 2002	4.88	5.13	4.73	4.91
1571	NYSE	QGEN	Fri, Sep 27, 2002	5.17	5.41	5.04	5.14
1570	NYSE	QGEN	Thu, Sep 26, 2002	5.41	5.53	5.15	5.53
1569	NYSE	QGEN	Wed, Sep 25, 2002	5.25	5.73	5.11	5.59
1568	NYSE	QGEN	Tue, Sep 24, 2002	4.95	5.43	4.90	5.20
1567	NYSE	QGEN	Mon, Sep 23, 2002	5.51	5.62	5.35	5.41
1566	NYSE	QGEN	Fri, Sep 20, 2002	5.49	6.10	5.43	5.85
1565	NYSE	QGEN	Thu, Sep 19, 2002	5.30	5.59	5.13	5.40
1564	NYSE	QGEN	Wed, Sep 18, 2002	5.35	5.42	5.26	5.34
1563	NYSE	QGEN	Tue, Sep 17, 2002	5.57	5.64	5.33	5.35
1562	NYSE	QGEN	Mon, Sep 16, 2002	5.67	5.70	5.36	5.49
1561	NYSE	QGEN	Fri, Sep 13, 2002	5.57	5.72	5.42	5.71
1560	NYSE	QGEN	Thu, Sep 12, 2002	5.79	5.91	5.60	5.62
1559	NYSE	QGEN	Wed, Sep 11, 2002	5.96	6.07	5.71	5.71
1558	NYSE	QGEN	Tue, Sep 10, 2002	5.94	5.97	5.55	5.57
1557	NYSE	QGEN	Mon, Sep 9, 2002	6.05	6.05	5.68	5.90
1556	NYSE	QGEN	Fri, Sep 6, 2002	5.94	6.08	5.89	6.06
1555	NYSE	QGEN	Thu, Sep 5, 2002	5.85	5.89	5.57	5.73
1554	NYSE	QGEN	Wed, Sep 4, 2002	6.16	6.34	6.02	6.27
1553	NYSE	QGEN	Tue, Sep 3, 2002	6.39	6.80	6.20	6.20
1552	NYSE	QGEN	Fri, Aug 30, 2002	6.58	6.66	6.39	6.39
1551	NYSE	QGEN	Thu, Aug 29, 2002	6.54	6.70	6.51	6.63
1550	NYSE	QGEN	Wed, Aug 28, 2002	6.77	6.91	6.58	6.70
1549	NYSE	QGEN	Tue, Aug 27, 2002	7.07	7.24	6.68	6.68
1548	NYSE	QGEN	Mon, Aug 26, 2002	7.33	7.33	6.89	7.02
1547	NYSE	QGEN	Fri, Aug 23, 2002	7.47	7.55	7.07	7.09
1546	NYSE	QGEN	Thu, Aug 22, 2002	7.33	7.45	7.17	7.24
1545	NYSE	QGEN	Wed, Aug 21, 2002	6.94	7.25	6.87	7.09
1544	NYSE	QGEN	Tue, Aug 20, 2002	6.81	7.07	6.66	6.71
1543	NYSE	QGEN	Mon, Aug 19, 2002	6.74	6.82	6.39	6.61
1542	NYSE	QGEN	Fri, Aug 16, 2002	6.97	7.00	6.71	6.71
1541	NYSE	QGEN	Thu, Aug 15, 2002	7.60	7.60	6.96	7.01
1540	NYSE	QGEN	Wed, Aug 14, 2002	7.28	7.87	7.15	7.73
1539	NYSE	QGEN	Tue, Aug 13, 2002	7.16	7.46	7.09	7.33
1538	NYSE	QGEN	Mon, Aug 12, 2002	7.06	7.38	6.96	7.32
1537	NYSE	QGEN	Fri, Aug 9, 2002	7.23	7.49	7.02	7.20
1536	NYSE	QGEN	Thu, Aug 8, 2002	7.00	7.49	6.74	7.26
1535	NYSE	QGEN	Wed, Aug 7, 2002	7.07	7.35	6.69	7.07
1534	NYSE	QGEN	Tue, Aug 6, 2002	6.43	7.39	6.42	7.39
1533	NYSE	QGEN	Mon, Aug 5, 2002	6.70	6.93	6.68	6.85
1532	NYSE	QGEN	Fri, Aug 2, 2002	7.28	7.39	6.89	7.12
1531	NYSE	QGEN	Thu, Aug 1, 2002	7.42	7.61	6.99	7.01
1530	NYSE	QGEN	Wed, Jul 31, 2002	7.70	7.76	7.39	7.40
1529	NYSE	QGEN	Tue, Jul 30, 2002	7.76	8.24	7.56	7.92
1528	NYSE	QGEN	Mon, Jul 29, 2002	8.10	8.50	8.03	8.50
1527	NYSE	QGEN	Fri, Jul 26, 2002	8.00	8.28	7.80	8.11
1526	NYSE	QGEN	Thu, Jul 25, 2002	7.55	8.26	7.34	8.15
1525	NYSE	QGEN	Wed, Jul 24, 2002	6.80	8.24	6.68	8.19
1524	NYSE	QGEN	Tue, Jul 23, 2002	7.61	7.62	7.28	7.28
1523	NYSE	QGEN	Mon, Jul 22, 2002	7.47	8.67	7.30	8.04
1522	NYSE	QGEN	Fri, Jul 19, 2002	7.82	8.03	7.17	7.80
1521	NYSE	QGEN	Thu, Jul 18, 2002	8.51	8.83	8.03	8.36
1520	NYSE	QGEN	Wed, Jul 17, 2002	9.58	9.58	8.44	8.73
1519	NYSE	QGEN	Tue, Jul 16, 2002	7.88	8.65	7.86	8.62
1518	NYSE	QGEN	Mon, Jul 15, 2002	8.03	8.56	7.60	8.56
1517	NYSE	QGEN	Fri, Jul 12, 2002	7.77	8.38	7.49	7.80
1516	NYSE	QGEN	Thu, Jul 11, 2002	7.30	7.59	6.98	7.59
1515	NYSE	QGEN	Wed, Jul 10, 2002	7.49	7.54	7.34	7.44
1514	NYSE	QGEN	Tue, Jul 9, 2002	7.48	7.61	7.37	7.39
1513	NYSE	QGEN	Mon, Jul 8, 2002	7.39	7.65	7.30	7.47
1512	NYSE	QGEN	Fri, Jul 5, 2002	6.92	7.44	6.88	7.37
1511	NYSE	QGEN	Wed, Jul 3, 2002	6.43	7.67	6.40	7.50
1510	NYSE	QGEN	Tue, Jul 2, 2002	11.01	11.66	10.72	10.73
1509	NYSE	QGEN	Mon, Jul 1, 2002	11.41	12.00	11.26	11.31
1508	NYSE	QGEN	Fri, Jun 28, 2002	12.60	12.85	12.33	12.47
1507	NYSE	QGEN	Thu, Jun 27, 2002	12.57	12.74	11.77	12.74
1506	NYSE	QGEN	Wed, Jun 26, 2002	11.38	12.14	11.29	11.84
1505	NYSE	QGEN	Tue, Jun 25, 2002	12.31	12.53	11.99	12.12
1504	NYSE	QGEN	Mon, Jun 24, 2002	13.25	13.37	12.26	12.65
1503	NYSE	QGEN	Fri, Jun 21, 2002	13.45	13.47	12.73	12.99
1502	NYSE	QGEN	Thu, Jun 20, 2002	13.54	13.54	12.86	12.90
1501	NYSE	QGEN	Wed, Jun 19, 2002	13.25	14.06	13.25	13.82
1500	NYSE	QGEN	Tue, Jun 18, 2002	13.64	14.16	13.49	13.96
1499	NYSE	QGEN	Mon, Jun 17, 2002	14.04	14.36	13.87	14.29
1498	NYSE	QGEN	Fri, Jun 14, 2002	12.14	12.90	11.88	12.75
1497	NYSE	QGEN	Thu, Jun 13, 2002	12.83	13.20	12.64	12.66
1496	NYSE	QGEN	Wed, Jun 12, 2002	14.13	14.24	13.38	13.90
1495	NYSE	QGEN	Tue, Jun 11, 2002	14.74	15.31	14.29	14.29
1494	NYSE	QGEN	Mon, Jun 10, 2002	15.00	15.66	15.00	15.20
1493	NYSE	QGEN	Fri, Jun 7, 2002	14.24	15.03	13.98	14.80
1492	NYSE	QGEN	Thu, Jun 6, 2002	15.58	15.58	14.56	14.78
1491	NYSE	QGEN	Wed, Jun 5, 2002	15.61	16.30	15.54	16.04
1490	NYSE	QGEN	Tue, Jun 4, 2002	15.98	16.04	15.32	15.65
1489	NYSE	QGEN	Mon, Jun 3, 2002	16.68	16.68	16.01	16.01
1488	NYSE	QGEN	Fri, May 31, 2002	16.57	16.65	16.06	16.12
1487	NYSE	QGEN	Thu, May 30, 2002	15.86	16.33	15.69	15.71
1486	NYSE	QGEN	Wed, May 29, 2002	16.32	16.38	15.93	16.05
1485	NYSE	QGEN	Tue, May 28, 2002	16.24	16.47	16.09	16.36
1484	NYSE	QGEN	Fri, May 24, 2002	16.05	16.32	15.88	16.16
1483	NYSE	QGEN	Thu, May 23, 2002	16.30	16.49	15.64	16.40
1482	NYSE	QGEN	Wed, May 22, 2002	16.50	16.85	16.44	16.75
1481	NYSE	QGEN	Tue, May 21, 2002	16.70	16.86	16.33	16.49
1480	NYSE	QGEN	Mon, May 20, 2002	17.36	17.38	16.65	16.90
1479	NYSE	QGEN	Fri, May 17, 2002	17.03	17.44	16.55	16.99
1478	NYSE	QGEN	Thu, May 16, 2002	16.69	16.92	16.45	16.81
1477	NYSE	QGEN	Wed, May 15, 2002	16.57	16.83	16.40	16.65
1476	NYSE	QGEN	Tue, May 14, 2002	16.43	16.68	16.38	16.55
1475	NYSE	QGEN	Mon, May 13, 2002	16.38	16.85	16.13	16.57
1474	NYSE	QGEN	Fri, May 10, 2002	16.56	16.84	16.33	16.70
1473	NYSE	QGEN	Thu, May 9, 2002	15.88	16.86	15.78	16.56
1472	NYSE	QGEN	Wed, May 8, 2002	15.42	15.69	15.26	15.57
1471	NYSE	QGEN	Tue, May 7, 2002	15.04	15.10	14.19	14.21
1470	NYSE	QGEN	Mon, May 6, 2002	14.81	14.81	14.16	14.17
1469	NYSE	QGEN	Fri, May 3, 2002	14.77	14.83	14.46	14.70
1468	NYSE	QGEN	Thu, May 2, 2002	14.54	14.77	14.39	14.51
1467	NYSE	QGEN	Wed, May 1, 2002	13.72	13.92	13.48	13.70
1466	NYSE	QGEN	Tue, Apr 30, 2002	13.76	14.04	13.63	14.02
1465	NYSE	QGEN	Mon, Apr 29, 2002	13.69	13.79	13.38	13.48
1464	NYSE	QGEN	Fri, Apr 26, 2002	13.44	13.74	12.87	13.63
1463	NYSE	QGEN	Thu, Apr 25, 2002	14.61	14.61	13.69	13.87
1462	NYSE	QGEN	Wed, Apr 24, 2002	14.75	14.84	14.57	14.62
1461	NYSE	QGEN	Tue, Apr 23, 2002	14.75	14.82	14.51	14.72
1460	NYSE	QGEN	Mon, Apr 22, 2002	14.45	14.91	14.35	14.56
1459	NYSE	QGEN	Fri, Apr 19, 2002	15.31	15.51	14.84	15.03
1458	NYSE	QGEN	Thu, Apr 18, 2002	15.74	15.79	15.13	15.66
1457	NYSE	QGEN	Wed, Apr 17, 2002	15.65	16.13	15.32	15.57
1456	NYSE	QGEN	Tue, Apr 16, 2002	14.99	15.44	14.98	15.38
1455	NYSE	QGEN	Mon, Apr 15, 2002	14.13	14.85	13.87	14.63
1454	NYSE	QGEN	Fri, Apr 12, 2002	14.34	14.34	13.94	14.11
1453	NYSE	QGEN	Thu, Apr 11, 2002	15.44	15.49	14.57	14.67
1452	NYSE	QGEN	Wed, Apr 10, 2002	15.37	15.71	15.33	15.68
1451	NYSE	QGEN	Tue, Apr 9, 2002	15.68	15.81	15.33	15.42
1450	NYSE	QGEN	Mon, Apr 8, 2002	15.68	15.68	15.13	15.44
1449	NYSE	QGEN	Fri, Apr 5, 2002	16.05	16.06	15.52	15.54
1448	NYSE	QGEN	Thu, Apr 4, 2002	15.27	15.52	14.98	15.22
1447	NYSE	QGEN	Wed, Apr 3, 2002	15.97	15.97	15.47	15.64
1446	NYSE	QGEN	Tue, Apr 2, 2002	16.47	16.47	15.80	16.06
1445	NYSE	QGEN	Mon, Apr 1, 2002	16.11	16.48	15.63	16.25
1444	NYSE	QGEN	Thu, Mar 28, 2002	16.60	17.18	15.68	15.94
1443	NYSE	QGEN	Wed, Mar 27, 2002	15.95	16.11	15.89	15.97
1442	NYSE	QGEN	Tue, Mar 26, 2002	15.99	16.32	15.84	16.14
1441	NYSE	QGEN	Mon, Mar 25, 2002	16.82	16.89	15.96	16.06
1440	NYSE	QGEN	Fri, Mar 22, 2002	17.17	17.18	16.72	16.89
1439	NYSE	QGEN	Thu, Mar 21, 2002	17.27	17.40	16.86	17.17
1438	NYSE	QGEN	Wed, Mar 20, 2002	17.89	17.91	16.87	17.21
1437	NYSE	QGEN	Tue, Mar 19, 2002	18.30	18.30	17.77	17.77
1436	NYSE	QGEN	Mon, Mar 18, 2002	18.25	18.41	17.89	18.14
1435	NYSE	QGEN	Fri, Mar 15, 2002	17.83	18.09	17.42	17.74
1434	NYSE	QGEN	Thu, Mar 14, 2002	17.58	17.77	17.45	17.73
1433	NYSE	QGEN	Wed, Mar 13, 2002	17.58	17.66	17.01	17.27
1432	NYSE	QGEN	Tue, Mar 12, 2002	17.47	17.79	16.59	16.92
1431	NYSE	QGEN	Mon, Mar 11, 2002	18.21	18.26	17.81	17.94
1430	NYSE	QGEN	Fri, Mar 8, 2002	17.65	17.99	17.48	17.70
1429	NYSE	QGEN	Thu, Mar 7, 2002	17.56	17.77	17.19	17.25
1428	NYSE	QGEN	Wed, Mar 6, 2002	16.25	16.71	16.07	16.70
1427	NYSE	QGEN	Tue, Mar 5, 2002	16.07	16.29	15.83	16.09
1426	NYSE	QGEN	Mon, Mar 4, 2002	16.26	16.49	15.42	15.68
1425	NYSE	QGEN	Fri, Mar 1, 2002	15.75	15.75	14.84	14.99
1424	NYSE	QGEN	Thu, Feb 28, 2002	16.97	17.02	16.24	16.38
1423	NYSE	QGEN	Wed, Feb 27, 2002	17.29	17.34	16.56	17.14
1422	NYSE	QGEN	Tue, Feb 26, 2002	17.42	17.63	16.88	17.59
1421	NYSE	QGEN	Mon, Feb 25, 2002	17.68	17.76	17.01	17.18
1420	NYSE	QGEN	Fri, Feb 22, 2002	17.88	18.07	17.30	17.79
1419	NYSE	QGEN	Thu, Feb 21, 2002	17.68	18.37	17.68	18.22
1418	NYSE	QGEN	Wed, Feb 20, 2002	17.81	18.20	16.86	17.45
1417	NYSE	QGEN	Tue, Feb 19, 2002	15.96	16.84	15.89	16.42
1416	NYSE	QGEN	Fri, Feb 15, 2002	19.11	19.11	18.09	18.38
1415	NYSE	QGEN	Thu, Feb 14, 2002	19.43	19.81	19.12	19.12
1414	NYSE	QGEN	Wed, Feb 13, 2002	19.53	20.13	19.06	19.75
1413	NYSE	QGEN	Tue, Feb 12, 2002	19.91	20.50	19.67	20.12
1412	NYSE	QGEN	Mon, Feb 11, 2002	20.44	21.41	20.44	21.18
1411	NYSE	QGEN	Fri, Feb 8, 2002	19.60	20.33	19.60	20.29
1410	NYSE	QGEN	Thu, Feb 7, 2002	19.46	19.70	19.07	19.41
1409	NYSE	QGEN	Wed, Feb 6, 2002	20.67	20.67	18.86	19.45
1408	NYSE	QGEN	Tue, Feb 5, 2002	20.53	20.73	20.32	20.44
1407	NYSE	QGEN	Mon, Feb 4, 2002	20.88	21.20	20.24	20.31
1406	NYSE	QGEN	Fri, Feb 1, 2002	20.83	21.09	20.66	20.87
1405	NYSE	QGEN	Thu, Jan 31, 2002	20.98	20.98	20.34	20.35
1404	NYSE	QGEN	Wed, Jan 30, 2002	20.36	20.45	20.13	20.33
1403	NYSE	QGEN	Tue, Jan 29, 2002	20.87	20.88	20.09	20.13
1402	NYSE	QGEN	Mon, Jan 28, 2002	20.34	20.54	20.21	20.39
1401	NYSE	QGEN	Fri, Jan 25, 2002	20.24	20.56	19.99	20.06
1400	NYSE	QGEN	Thu, Jan 24, 2002	21.20	21.25	19.86	20.02
1399	NYSE	QGEN	Wed, Jan 23, 2002	20.30	20.34	20.03	20.33
1398	NYSE	QGEN	Tue, Jan 22, 2002	20.90	20.95	20.33	20.33
1397	NYSE	QGEN	Fri, Jan 18, 2002	20.96	21.20	20.23	20.27
1396	NYSE	QGEN	Thu, Jan 17, 2002	20.81	21.11	20.57	20.77
1395	NYSE	QGEN	Wed, Jan 16, 2002	20.02	20.26	19.63	20.12
1394	NYSE	QGEN	Tue, Jan 15, 2002	20.48	20.53	20.20	20.34
1393	NYSE	QGEN	Mon, Jan 14, 2002	21.41	21.53	20.94	21.19
1392	NYSE	QGEN	Fri, Jan 11, 2002	22.77	22.85	21.88	22.09
1391	NYSE	QGEN	Thu, Jan 10, 2002	21.69	21.95	21.47	21.95
1390	NYSE	QGEN	Wed, Jan 9, 2002	21.60	21.84	21.09	21.28
1389	NYSE	QGEN	Tue, Jan 8, 2002	22.05	22.27	21.68	21.74
1388	NYSE	QGEN	Mon, Jan 7, 2002	22.62	22.87	22.01	22.28
1387	NYSE	QGEN	Fri, Jan 4, 2002	22.32	22.75	21.89	21.96
1386	NYSE	QGEN	Thu, Jan 3, 2002	21.04	21.53	20.98	21.37
1385	NYSE	QGEN	Wed, Jan 2, 2002	20.41	20.72	20.21	20.36
1384	NYSE	QGEN	Mon, Dec 31, 2001	19.87	20.29	19.86	19.87
1383	NYSE	QGEN	Fri, Dec 28, 2001	20.05	20.33	19.98	20.26
1382	NYSE	QGEN	Thu, Dec 27, 2001	20.21	20.61	19.94	20.60
1381	NYSE	QGEN	Wed, Dec 26, 2001	19.75	20.56	19.70	20.13
1380	NYSE	QGEN	Mon, Dec 24, 2001	19.70	20.34	19.46	20.34
1379	NYSE	QGEN	Fri, Dec 21, 2001	20.17	20.56	19.55	20.15
1378	NYSE	QGEN	Thu, Dec 20, 2001	20.13	20.58	19.91	20.16
1377	NYSE	QGEN	Wed, Dec 19, 2001	20.23	21.20	20.22	20.88
1376	NYSE	QGEN	Tue, Dec 18, 2001	20.17	20.76	20.17	20.75
1375	NYSE	QGEN	Mon, Dec 17, 2001	19.43	19.96	19.31	19.71
1374	NYSE	QGEN	Fri, Dec 14, 2001	20.41	20.42	19.48	19.62
1373	NYSE	QGEN	Thu, Dec 13, 2001	20.67	21.19	20.61	20.61
1372	NYSE	QGEN	Wed, Dec 12, 2001	20.97	21.35	20.62	21.08
1371	NYSE	QGEN	Tue, Dec 11, 2001	21.23	21.41	20.64	20.89
1370	NYSE	QGEN	Mon, Dec 10, 2001	21.25	21.47	21.17	21.23
1369	NYSE	QGEN	Fri, Dec 7, 2001	21.53	21.53	21.10	21.19
1368	NYSE	QGEN	Thu, Dec 6, 2001	21.52	21.71	21.30	21.56
1367	NYSE	QGEN	Wed, Dec 5, 2001	21.41	21.47	21.04	21.42
1366	NYSE	QGEN	Tue, Dec 4, 2001	20.82	21.41	20.69	21.25
1365	NYSE	QGEN	Mon, Dec 3, 2001	20.53	20.54	19.84	20.11
1364	NYSE	QGEN	Fri, Nov 30, 2001	21.17	21.25	20.66	21.07
1363	NYSE	QGEN	Thu, Nov 29, 2001	21.20	21.41	20.82	20.93
1362	NYSE	QGEN	Wed, Nov 28, 2001	20.56	20.97	20.32	20.78
1361	NYSE	QGEN	Tue, Nov 27, 2001	21.14	21.95	20.66	21.42
1360	NYSE	QGEN	Mon, Nov 26, 2001	21.94	21.94	21.20	21.57
1359	NYSE	QGEN	Fri, Nov 23, 2001	21.78	22.10	21.42	21.84
1358	NYSE	QGEN	Wed, Nov 21, 2001	21.19	21.55	20.83	21.30
1357	NYSE	QGEN	Tue, Nov 20, 2001	21.59	21.84	20.30	20.32
1356	NYSE	QGEN	Mon, Nov 19, 2001	21.78	22.15	21.47	22.15
1355	NYSE	QGEN	Fri, Nov 16, 2001	21.13	21.18	20.56	20.90
1354	NYSE	QGEN	Thu, Nov 15, 2001	19.97	20.44	19.68	20.13
1353	NYSE	QGEN	Wed, Nov 14, 2001	19.45	19.48	18.77	18.91
1352	NYSE	QGEN	Tue, Nov 13, 2001	17.94	18.74	17.93	18.36
1351	NYSE	QGEN	Mon, Nov 12, 2001	18.31	18.68	17.73	18.65
1350	NYSE	QGEN	Fri, Nov 9, 2001	18.56	19.06	18.52	18.57
1349	NYSE	QGEN	Thu, Nov 8, 2001	19.15	19.16	18.27	18.37
1348	NYSE	QGEN	Wed, Nov 7, 2001	18.84	19.32	18.26	18.94
1347	NYSE	QGEN	Tue, Nov 6, 2001	18.99	19.39	18.74	19.27
1346	NYSE	QGEN	Mon, Nov 5, 2001	19.09	19.38	18.87	19.10
1345	NYSE	QGEN	Fri, Nov 2, 2001	18.70	19.06	18.44	19.06
1344	NYSE	QGEN	Thu, Nov 1, 2001	19.16	19.27	18.92	19.23
1343	NYSE	QGEN	Wed, Oct 31, 2001	19.16	19.38	18.74	19.16
1342	NYSE	QGEN	Tue, Oct 30, 2001	19.27	19.27	18.59	19.24
1341	NYSE	QGEN	Mon, Oct 29, 2001	19.38	19.50	18.89	19.01
1340	NYSE	QGEN	Fri, Oct 26, 2001	19.26	20.07	18.77	19.81
1339	NYSE	QGEN	Thu, Oct 25, 2001	18.25	19.06	17.83	18.64
1338	NYSE	QGEN	Wed, Oct 24, 2001	19.26	19.36	19.00	19.18
1337	NYSE	QGEN	Tue, Oct 23, 2001	19.75	19.75	18.60	18.92
1336	NYSE	QGEN	Mon, Oct 22, 2001	18.94	19.09	18.25	18.62
1335	NYSE	QGEN	Fri, Oct 19, 2001	18.52	19.15	18.25	18.95
1334	NYSE	QGEN	Thu, Oct 18, 2001	18.62	18.62	17.93	17.96
1333	NYSE	QGEN	Wed, Oct 17, 2001	18.84	18.84	18.16	18.20
1332	NYSE	QGEN	Tue, Oct 16, 2001	19.21	19.62	18.05	18.20
1331	NYSE	QGEN	Mon, Oct 15, 2001	17.88	18.53	17.79	18.47
1330	NYSE	QGEN	Fri, Oct 12, 2001	17.61	19.54	17.42	18.09
1329	NYSE	QGEN	Thu, Oct 11, 2001	19.27	19.27	18.47	19.00
1328	NYSE	QGEN	Wed, Oct 10, 2001	17.13	18.38	17.03	18.20
1327	NYSE	QGEN	Tue, Oct 9, 2001	16.60	17.13	16.60	16.62
1326	NYSE	QGEN	Mon, Oct 8, 2001	16.99	17.18	16.94	17.08
1325	NYSE	QGEN	Fri, Oct 5, 2001	17.34	17.55	17.10	17.35
1324	NYSE	QGEN	Thu, Oct 4, 2001	17.12	17.56	16.88	17.18
1323	NYSE	QGEN	Wed, Oct 3, 2001	16.16	17.18	16.06	16.92
1322	NYSE	QGEN	Tue, Oct 2, 2001	15.90	16.17	15.59	16.09
1321	NYSE	QGEN	Mon, Oct 1, 2001	15.63	16.72	15.26	15.95
1320	NYSE	QGEN	Fri, Sep 28, 2001	15.74	16.11	15.57	15.75
1319	NYSE	QGEN	Thu, Sep 27, 2001	13.38	15.02	13.33	15.00
1318	NYSE	QGEN	Wed, Sep 26, 2001	13.52	13.57	13.05	13.25
1317	NYSE	QGEN	Tue, Sep 25, 2001	13.34	13.70	13.22	13.30
1316	NYSE	QGEN	Mon, Sep 24, 2001	13.50	13.60	12.85	13.54
1315	NYSE	QGEN	Fri, Sep 21, 2001	10.97	14.20	10.97	13.49
1314	NYSE	QGEN	Thu, Sep 20, 2001	16.17	16.33	14.83	15.20
1313	NYSE	QGEN	Wed, Sep 19, 2001	17.34	17.92	16.82	17.28
1312	NYSE	QGEN	Tue, Sep 18, 2001	16.59	17.16	16.12	16.54
1311	NYSE	QGEN	Mon, Sep 17, 2001	17.50	18.32	17.19	18.19
1310	NYSE	QGEN	Mon, Sep 10, 2001	18.20	18.85	17.85	18.69
1309	NYSE	QGEN	Fri, Sep 7, 2001	18.75	19.54	18.41	19.11
1308	NYSE	QGEN	Thu, Sep 6, 2001	20.18	20.18	18.80	19.32
1307	NYSE	QGEN	Wed, Sep 5, 2001	20.96	21.39	20.32	20.64
1306	NYSE	QGEN	Tue, Sep 4, 2001	20.75	22.38	20.75	21.98
1305	NYSE	QGEN	Fri, Aug 31, 2001	21.73	22.30	21.73	22.27
1304	NYSE	QGEN	Thu, Aug 30, 2001	21.70	22.54	21.52	22.19
1303	NYSE	QGEN	Wed, Aug 29, 2001	23.23	23.54	22.60	22.94
1302	NYSE	QGEN	Tue, Aug 28, 2001	23.71	24.11	23.40	23.55
1301	NYSE	QGEN	Mon, Aug 27, 2001	23.23	23.98	23.12	23.91
1300	NYSE	QGEN	Fri, Aug 24, 2001	23.43	23.54	23.02	23.54
1299	NYSE	QGEN	Thu, Aug 23, 2001	23.04	23.54	22.90	23.53
1298	NYSE	QGEN	Wed, Aug 22, 2001	22.70	23.34	22.48	22.79
1297	NYSE	QGEN	Tue, Aug 21, 2001	22.27	22.59	21.75	21.75
1296	NYSE	QGEN	Mon, Aug 20, 2001	21.44	21.45	20.92	21.45
1295	NYSE	QGEN	Fri, Aug 17, 2001	21.85	22.04	21.63	21.63
1294	NYSE	QGEN	Thu, Aug 16, 2001	21.83	22.26	21.79	22.11
1293	NYSE	QGEN	Wed, Aug 15, 2001	23.61	23.93	22.31	22.31
1292	NYSE	QGEN	Tue, Aug 14, 2001	23.82	24.02	23.47	23.68
1291	NYSE	QGEN	Mon, Aug 13, 2001	22.28	22.80	22.03	22.80
1290	NYSE	QGEN	Fri, Aug 10, 2001	22.00	22.17	21.49	21.97
1289	NYSE	QGEN	Thu, Aug 9, 2001	20.88	21.34	20.70	21.09
1288	NYSE	QGEN	Wed, Aug 8, 2001	21.41	21.41	20.67	20.68
1287	NYSE	QGEN	Tue, Aug 7, 2001	21.95	22.48	21.82	22.05
1286	NYSE	QGEN	Mon, Aug 6, 2001	22.57	22.96	22.38	22.50
1285	NYSE	QGEN	Fri, Aug 3, 2001	23.03	23.34	22.70	22.71
1284	NYSE	QGEN	Thu, Aug 2, 2001	23.07	23.29	22.48	22.65
1283	NYSE	QGEN	Wed, Aug 1, 2001	23.12	23.21	22.40	22.90
1282	NYSE	QGEN	Tue, Jul 31, 2001	22.79	23.02	22.24	22.80
1281	NYSE	QGEN	Mon, Jul 30, 2001	23.18	23.45	22.41	22.99
1280	NYSE	QGEN	Fri, Jul 27, 2001	21.41	22.77	21.21	22.27
1279	NYSE	QGEN	Thu, Jul 26, 2001	19.77	20.82	19.72	20.46
1278	NYSE	QGEN	Wed, Jul 25, 2001	19.60	19.83	19.00	19.43
1277	NYSE	QGEN	Tue, Jul 24, 2001	19.67	19.84	19.23	19.24
1276	NYSE	QGEN	Mon, Jul 23, 2001	19.59	20.02	19.32	19.33
1275	NYSE	QGEN	Fri, Jul 20, 2001	19.70	20.23	19.28	19.48
1274	NYSE	QGEN	Thu, Jul 19, 2001	19.92	21.13	19.83	20.22
1273	NYSE	QGEN	Wed, Jul 18, 2001	19.09	19.29	18.61	18.99
1272	NYSE	QGEN	Tue, Jul 17, 2001	18.21	19.27	18.21	19.06
1271	NYSE	QGEN	Mon, Jul 16, 2001	20.50	20.56	19.27	19.38
1270	NYSE	QGEN	Fri, Jul 13, 2001	20.39	20.72	20.22	20.61
1269	NYSE	QGEN	Thu, Jul 12, 2001	21.02	21.03	20.41	20.61
1268	NYSE	QGEN	Wed, Jul 11, 2001	19.84	21.14	19.48	19.81
1267	NYSE	QGEN	Tue, Jul 10, 2001	21.11	21.11	20.11	20.12
1266	NYSE	QGEN	Mon, Jul 9, 2001	20.89	20.93	20.13	20.35
1265	NYSE	QGEN	Fri, Jul 6, 2001	20.91	21.20	20.50	20.85
1264	NYSE	QGEN	Thu, Jul 5, 2001	22.52	22.75	21.99	22.15
1263	NYSE	QGEN	Tue, Jul 3, 2001	24.32	24.33	23.34	24.00
1262	NYSE	QGEN	Mon, Jul 2, 2001	24.22	25.75	24.22	24.98
1261	NYSE	QGEN	Fri, Jun 29, 2001	23.07	23.77	22.71	23.61
1260	NYSE	QGEN	Thu, Jun 28, 2001	20.46	22.74	20.34	22.30
1259	NYSE	QGEN	Wed, Jun 27, 2001	20.02	20.45	19.75	19.78
1258	NYSE	QGEN	Tue, Jun 26, 2001	20.64	20.77	20.34	20.47
1257	NYSE	QGEN	Mon, Jun 25, 2001	21.30	21.78	20.98	21.41
1256	NYSE	QGEN	Fri, Jun 22, 2001	21.95	22.04	21.50	21.63
1255	NYSE	QGEN	Thu, Jun 21, 2001	22.19	22.75	21.99	22.48
1254	NYSE	QGEN	Wed, Jun 20, 2001	21.70	22.59	21.65	22.45
1253	NYSE	QGEN	Tue, Jun 19, 2001	24.09	24.12	22.82	22.86
1252	NYSE	QGEN	Mon, Jun 18, 2001	23.67	24.13	23.12	23.25
1251	NYSE	QGEN	Fri, Jun 15, 2001	24.09	24.84	23.56	23.56
1250	NYSE	QGEN	Thu, Jun 14, 2001	24.30	24.62	23.82	24.62
1249	NYSE	QGEN	Wed, Jun 13, 2001	25.04	25.16	24.62	24.62
1248	NYSE	QGEN	Tue, Jun 12, 2001	23.75	24.46	23.37	24.34
1247	NYSE	QGEN	Mon, Jun 11, 2001	26.34	26.34	25.80	25.91
1246	NYSE	QGEN	Fri, Jun 8, 2001	26.64	26.75	26.28	26.66
1245	NYSE	QGEN	Thu, Jun 7, 2001	26.02	26.75	25.96	26.45
1244	NYSE	QGEN	Wed, Jun 6, 2001	27.41	27.41	26.50	26.75
1243	NYSE	QGEN	Tue, Jun 5, 2001	27.03	27.07	26.68	26.98
1242	NYSE	QGEN	Mon, Jun 4, 2001	26.78	27.01	26.66	26.88
1241	NYSE	QGEN	Fri, Jun 1, 2001	26.50	26.76	26.34	26.61
1240	NYSE	QGEN	Thu, May 31, 2001	25.96	26.76	25.87	26.39
1239	NYSE	QGEN	Wed, May 30, 2001	26.43	26.76	26.23	26.28
1238	NYSE	QGEN	Tue, May 29, 2001	28.26	28.26	27.74	27.74
1237	NYSE	QGEN	Fri, May 25, 2001	28.58	28.58	28.16	28.26
1236	NYSE	QGEN	Thu, May 24, 2001	28.05	28.48	27.94	28.22
1235	NYSE	QGEN	Wed, May 23, 2001	28.10	28.32	28.00	28.26
1234	NYSE	QGEN	Tue, May 22, 2001	29.48	29.55	28.00	28.68
1233	NYSE	QGEN	Mon, May 21, 2001	27.73	29.71	27.73	29.13
1232	NYSE	QGEN	Fri, May 18, 2001	28.05	28.05	27.51	27.62
1231	NYSE	QGEN	Thu, May 17, 2001	28.32	28.73	28.26	28.48
1230	NYSE	QGEN	Wed, May 16, 2001	26.82	28.42	26.76	28.38
1229	NYSE	QGEN	Tue, May 15, 2001	27.34	28.10	26.76	28.10
1228	NYSE	QGEN	Mon, May 14, 2001	27.50	27.50	26.28	26.78
1227	NYSE	QGEN	Fri, May 11, 2001	28.57	28.64	27.85	27.89
1226	NYSE	QGEN	Thu, May 10, 2001	28.58	28.64	28.10	28.30
1225	NYSE	QGEN	Wed, May 9, 2001	28.00	28.86	27.84	28.36
1224	NYSE	QGEN	Tue, May 8, 2001	29.92	29.93	27.30	27.89
1223	NYSE	QGEN	Mon, May 7, 2001	28.91	30.47	28.89	29.67
1222	NYSE	QGEN	Fri, May 4, 2001	27.19	28.13	26.89	28.05
1221	NYSE	QGEN	Thu, May 3, 2001	28.05	28.10	26.89	27.16
1220	NYSE	QGEN	Wed, May 2, 2001	29.71	30.14	29.02	29.98
1219	NYSE	QGEN	Tue, May 1, 2001	28.99	29.82	28.37	29.01
1218	NYSE	QGEN	Mon, Apr 30, 2001	28.91	28.96	28.26	28.26
1217	NYSE	QGEN	Fri, Apr 27, 2001	28.80	28.91	28.08	28.26
1216	NYSE	QGEN	Thu, Apr 26, 2001	28.85	29.23	28.21	28.22
1215	NYSE	QGEN	Wed, Apr 25, 2001	27.51	27.51	26.87	27.41
1214	NYSE	QGEN	Tue, Apr 24, 2001	27.35	27.73	25.99	26.23
1213	NYSE	QGEN	Mon, Apr 23, 2001	26.75	26.88	25.43	25.52
1212	NYSE	QGEN	Fri, Apr 20, 2001	25.76	26.73	25.35	26.25
1211	NYSE	QGEN	Thu, Apr 19, 2001	25.96	26.23	25.48	25.69
1210	NYSE	QGEN	Wed, Apr 18, 2001	24.72	26.57	24.52	25.80
1209	NYSE	QGEN	Tue, Apr 17, 2001	21.63	22.64	21.52	22.51
1208	NYSE	QGEN	Mon, Apr 16, 2001	23.12	24.52	23.07	23.33
1207	NYSE	QGEN	Thu, Apr 12, 2001	22.48	24.62	22.27	24.57
1206	NYSE	QGEN	Wed, Apr 11, 2001	23.38	23.41	21.68	21.84
1205	NYSE	QGEN	Tue, Apr 10, 2001	21.95	22.23	21.41	21.47
1204	NYSE	QGEN	Mon, Apr 9, 2001	21.25	21.42	20.84	21.36
1203	NYSE	QGEN	Fri, Apr 6, 2001	20.88	21.41	20.34	20.88
1202	NYSE	QGEN	Thu, Apr 5, 2001	21.01	21.41	20.88	21.34
1201	NYSE	QGEN	Wed, Apr 4, 2001	20.36	20.88	19.94	20.01
1200	NYSE	QGEN	Tue, Apr 3, 2001	20.88	20.94	20.01	20.34
1199	NYSE	QGEN	Mon, Apr 2, 2001	22.47	22.88	20.74	21.14
1198	NYSE	QGEN	Fri, Mar 30, 2001	22.55	23.22	21.95	22.01
1197	NYSE	QGEN	Thu, Mar 29, 2001	21.70	22.62	21.28	22.08
1196	NYSE	QGEN	Wed, Mar 28, 2001	21.95	22.48	21.95	21.95
1195	NYSE	QGEN	Tue, Mar 27, 2001	23.27	23.55	21.95	23.42
1194	NYSE	QGEN	Mon, Mar 26, 2001	22.80	23.29	22.62	22.95
1193	NYSE	QGEN	Fri, Mar 23, 2001	19.71	21.48	19.60	21.08
1192	NYSE	QGEN	Thu, Mar 22, 2001	18.58	19.67	18.07	19.67
1191	NYSE	QGEN	Wed, Mar 21, 2001	20.63	21.01	19.40	20.34
1190	NYSE	QGEN	Tue, Mar 20, 2001	23.13	23.15	21.48	21.48
1189	NYSE	QGEN	Mon, Mar 19, 2001	22.75	22.88	22.08	22.35
1188	NYSE	QGEN	Fri, Mar 16, 2001	23.77	24.21	23.02	23.15
1187	NYSE	QGEN	Thu, Mar 15, 2001	25.02	25.29	24.02	24.56
1186	NYSE	QGEN	Wed, Mar 14, 2001	23.55	25.49	23.02	25.29
1185	NYSE	QGEN	Tue, Mar 13, 2001	26.23	26.97	25.29	26.97
1184	NYSE	QGEN	Mon, Mar 12, 2001	26.78	27.30	25.16	25.16
1183	NYSE	QGEN	Fri, Mar 9, 2001	30.04	30.23	29.17	29.17
1182	NYSE	QGEN	Thu, Mar 8, 2001	30.38	30.58	28.97	29.84
1181	NYSE	QGEN	Wed, Mar 7, 2001	31.85	31.85	28.64	29.24
1180	NYSE	QGEN	Tue, Mar 6, 2001	31.11	31.72	28.64	29.37
1179	NYSE	QGEN	Mon, Mar 5, 2001	29.17	29.44	27.84	28.04
1178	NYSE	QGEN	Fri, Mar 2, 2001	27.57	28.57	27.43	27.70
1177	NYSE	QGEN	Thu, Mar 1, 2001	27.84	28.64	26.97	27.97
1176	NYSE	QGEN	Wed, Feb 28, 2001	30.86	31.05	29.11	29.44
1175	NYSE	QGEN	Tue, Feb 27, 2001	30.38	30.38	29.57	29.71
1174	NYSE	QGEN	Mon, Feb 26, 2001	29.84	30.58	29.51	30.38
1173	NYSE	QGEN	Fri, Feb 23, 2001	27.37	30.38	27.37	29.91
1172	NYSE	QGEN	Thu, Feb 22, 2001	30.51	30.51	29.44	30.11
1171	NYSE	QGEN	Wed, Feb 21, 2001	29.44	31.31	29.17	30.31
1170	NYSE	QGEN	Tue, Feb 20, 2001	31.52	31.58	30.51	30.91
1169	NYSE	QGEN	Fri, Feb 16, 2001	34.33	34.79	33.72	34.26
1168	NYSE	QGEN	Thu, Feb 15, 2001	36.00	36.13	35.13	35.33
1167	NYSE	QGEN	Wed, Feb 14, 2001	35.53	36.07	34.46	35.13
1166	NYSE	QGEN	Tue, Feb 13, 2001	37.35	38.14	36.27	36.27
1165	NYSE	QGEN	Mon, Feb 12, 2001	35.58	37.47	35.20	36.97
1164	NYSE	QGEN	Fri, Feb 9, 2001	34.12	34.59	33.39	34.12
1163	NYSE	QGEN	Thu, Feb 8, 2001	35.46	35.73	33.46	33.66
1162	NYSE	QGEN	Wed, Feb 7, 2001	35.33	36.00	33.32	34.12
1161	NYSE	QGEN	Tue, Feb 6, 2001	35.08	36.20	34.39	35.33
1160	NYSE	QGEN	Mon, Feb 5, 2001	32.25	33.72	32.25	33.72
1159	NYSE	QGEN	Fri, Feb 2, 2001	33.67	34.06	31.72	32.17
1158	NYSE	QGEN	Thu, Feb 1, 2001	35.06	35.33	32.12	32.85
1157	NYSE	QGEN	Wed, Jan 31, 2001	36.07	36.93	35.33	35.73
1156	NYSE	QGEN	Tue, Jan 30, 2001	37.34	37.34	36.13	36.65
1155	NYSE	QGEN	Mon, Jan 29, 2001	36.87	37.60	36.00	37.54
1154	NYSE	QGEN	Fri, Jan 26, 2001	36.40	36.87	35.46	36.47
1153	NYSE	QGEN	Thu, Jan 25, 2001	38.01	38.27	36.60	36.67
1152	NYSE	QGEN	Wed, Jan 24, 2001	37.80	38.34	36.80	37.87
1151	NYSE	QGEN	Tue, Jan 23, 2001	34.78	36.33	34.12	35.33
1150	NYSE	QGEN	Mon, Jan 22, 2001	30.58	32.72	30.58	31.88
1149	NYSE	QGEN	Fri, Jan 19, 2001	31.72	31.98	30.58	30.91
1148	NYSE	QGEN	Thu, Jan 18, 2001	32.15	33.19	30.65	31.38
1147	NYSE	QGEN	Wed, Jan 17, 2001	34.17	34.17	31.78	32.99
1146	NYSE	QGEN	Tue, Jan 16, 2001	32.65	32.65	30.78	31.31
1145	NYSE	QGEN	Fri, Jan 12, 2001	34.66	35.33	31.98	34.73
1144	NYSE	QGEN	Thu, Jan 11, 2001	30.78	32.25	29.98	31.98
1143	NYSE	QGEN	Wed, Jan 10, 2001	25.83	27.97	25.76	27.70
1142	NYSE	QGEN	Tue, Jan 9, 2001	24.76	26.36	24.22	24.76
1141	NYSE	QGEN	Mon, Jan 8, 2001	26.10	26.50	22.48	25.16
1140	NYSE	QGEN	Fri, Jan 5, 2001	33.04	33.05	29.84	30.11
1139	NYSE	QGEN	Thu, Jan 4, 2001	37.49	38.26	34.79	35.33
1138	NYSE	QGEN	Wed, Jan 3, 2001	32.25	38.14	32.05	37.47
1137	NYSE	QGEN	Tue, Jan 2, 2001	38.01	38.27	37.07	37.47
1136	NYSE	QGEN	Fri, Dec 29, 2000	37.74	39.01	36.60	37.04
1135	NYSE	QGEN	Thu, Dec 28, 2000	35.40	38.67	35.33	38.54
1134	NYSE	QGEN	Wed, Dec 27, 2000	35.93	38.14	35.80	38.01
1133	NYSE	QGEN	Tue, Dec 26, 2000	36.67	37.60	35.33	37.07
1132	NYSE	QGEN	Fri, Dec 22, 2000	36.93	38.27	36.07	37.74
1131	NYSE	QGEN	Thu, Dec 21, 2000	33.46	39.34	32.92	36.80
1130	NYSE	QGEN	Wed, Dec 20, 2000	38.54	38.67	37.22	37.34
1129	NYSE	QGEN	Tue, Dec 19, 2000	40.15	40.68	38.54	38.61
1128	NYSE	QGEN	Mon, Dec 18, 2000	39.14	39.75	38.07	38.27
1127	NYSE	QGEN	Fri, Dec 15, 2000	40.01	41.22	38.01	38.07
1126	NYSE	QGEN	Thu, Dec 14, 2000	41.89	41.89	39.34	39.34
1125	NYSE	QGEN	Wed, Dec 13, 2000	42.22	42.69	40.82	41.35
1124	NYSE	QGEN	Tue, Dec 12, 2000	40.77	42.02	40.15	42.02
1123	NYSE	QGEN	Mon, Dec 11, 2000	40.15	42.15	40.01	41.82
1122	NYSE	QGEN	Fri, Dec 8, 2000	41.75	41.75	39.61	39.75
1121	NYSE	QGEN	Thu, Dec 7, 2000	39.61	40.28	38.94	39.75
1120	NYSE	QGEN	Wed, Dec 6, 2000	39.61	39.61	37.87	37.87
1119	NYSE	QGEN	Tue, Dec 5, 2000	38.27	39.88	37.54	39.48
1118	NYSE	QGEN	Mon, Dec 4, 2000	39.68	40.21	37.40	38.54
1117	NYSE	QGEN	Fri, Dec 1, 2000	37.47	42.02	37.47	41.35
1116	NYSE	QGEN	Thu, Nov 30, 2000	36.53	39.21	34.79	37.00
1115	NYSE	QGEN	Wed, Nov 29, 2000	36.93	38.94	36.53	37.20
1114	NYSE	QGEN	Tue, Nov 28, 2000	37.14	37.34	34.93	35.20
1113	NYSE	QGEN	Mon, Nov 27, 2000	37.60	38.41	36.01	38.27
1112	NYSE	QGEN	Fri, Nov 24, 2000	35.33	36.53	33.59	36.20
1111	NYSE	QGEN	Wed, Nov 22, 2000	31.18	32.12	30.51	31.58
1110	NYSE	QGEN	Tue, Nov 21, 2000	33.46	34.26	32.65	33.59
1109	NYSE	QGEN	Mon, Nov 20, 2000	34.76	34.79	32.59	33.99
1108	NYSE	QGEN	Fri, Nov 17, 2000	34.61	35.40	33.05	34.12
1107	NYSE	QGEN	Thu, Nov 16, 2000	33.46	34.79	33.05	33.72
1106	NYSE	QGEN	Wed, Nov 15, 2000	34.79	36.73	34.39	36.13
1105	NYSE	QGEN	Tue, Nov 14, 2000	35.35	37.74	35.35	37.47
1104	NYSE	QGEN	Mon, Nov 13, 2000	34.81	35.86	33.72	35.20
1103	NYSE	QGEN	Fri, Nov 10, 2000	38.01	39.28	37.34	38.81
1102	NYSE	QGEN	Thu, Nov 9, 2000	37.47	41.22	37.47	41.22
1101	NYSE	QGEN	Wed, Nov 8, 2000	42.29	43.48	41.42	41.48
1100	NYSE	QGEN	Tue, Nov 7, 2000	42.82	43.43	42.22	42.56
1099	NYSE	QGEN	Mon, Nov 6, 2000	44.83	44.83	42.02	44.23
1098	NYSE	QGEN	Fri, Nov 3, 2000	45.65	46.84	45.10	45.90
1097	NYSE	QGEN	Thu, Nov 2, 2000	45.75	47.91	44.16	46.84
1096	NYSE	QGEN	Wed, Nov 1, 2000	46.70	46.97	45.10	46.03
1095	NYSE	QGEN	Tue, Oct 31, 2000	45.90	46.44	45.23	46.17
1094	NYSE	QGEN	Mon, Oct 30, 2000	47.24	47.37	44.36	44.96
1093	NYSE	QGEN	Fri, Oct 27, 2000	45.63	46.70	45.23	45.70
1092	NYSE	QGEN	Thu, Oct 26, 2000	44.85	45.10	43.09	44.76
1091	NYSE	QGEN	Wed, Oct 25, 2000	44.83	45.97	43.49	44.03
1090	NYSE	QGEN	Tue, Oct 24, 2000	44.96	46.03	41.89	42.76
1089	NYSE	QGEN	Mon, Oct 23, 2000	41.79	42.42	41.22	41.22
1088	NYSE	QGEN	Fri, Oct 20, 2000	40.68	41.89	40.68	41.48
1087	NYSE	QGEN	Thu, Oct 19, 2000	41.47	42.15	40.95	42.02
1086	NYSE	QGEN	Wed, Oct 18, 2000	38.67	40.55	38.54	40.41
1085	NYSE	QGEN	Tue, Oct 17, 2000	41.48	42.62	40.15	40.68
1084	NYSE	QGEN	Mon, Oct 16, 2000	42.56	43.36	41.22	41.22
1083	NYSE	QGEN	Fri, Oct 13, 2000	38.02	41.08	38.01	40.68
1082	NYSE	QGEN	Thu, Oct 12, 2000	37.87	38.54	36.27	37.20
1081	NYSE	QGEN	Wed, Oct 11, 2000	37.47	39.86	36.40	39.21
1080	NYSE	QGEN	Tue, Oct 10, 2000	41.48	43.56	40.41	42.62
1079	NYSE	QGEN	Mon, Oct 9, 2000	44.96	46.02	42.82	44.43
1078	NYSE	QGEN	Fri, Oct 6, 2000	49.00	49.85	44.43	46.97
1077	NYSE	QGEN	Thu, Oct 5, 2000	49.65	50.99	48.71	49.18
1076	NYSE	QGEN	Wed, Oct 4, 2000	48.98	50.18	48.18	49.11
1075	NYSE	QGEN	Tue, Oct 3, 2000	49.78	50.32	48.91	48.98
1074	NYSE	QGEN	Mon, Oct 2, 2000	50.85	52.19	48.71	48.78
1073	NYSE	QGEN	Fri, Sep 29, 2000	50.45	51.39	50.32	50.45
1072	NYSE	QGEN	Thu, Sep 28, 2000	50.08	51.86	50.05	51.86
1071	NYSE	QGEN	Wed, Sep 27, 2000	51.32	52.19	50.58	50.65
1070	NYSE	QGEN	Tue, Sep 26, 2000	49.51	50.32	48.71	48.85
1069	NYSE	QGEN	Mon, Sep 25, 2000	48.71	49.92	47.91	49.45
1068	NYSE	QGEN	Fri, Sep 22, 2000	46.84	49.78	45.30	49.11
1067	NYSE	QGEN	Thu, Sep 21, 2000	47.11	47.77	46.03	47.77
1066	NYSE	QGEN	Wed, Sep 20, 2000	47.91	48.04	46.57	47.11
1065	NYSE	QGEN	Tue, Sep 19, 2000	48.04	49.25	47.11	47.64
1064	NYSE	QGEN	Mon, Sep 18, 2000	48.24	49.45	47.24	47.64
1063	NYSE	QGEN	Fri, Sep 15, 2000	48.91	49.11	47.64	48.04
1062	NYSE	QGEN	Thu, Sep 14, 2000	48.71	49.51	48.58	49.05
1061	NYSE	QGEN	Wed, Sep 13, 2000	48.34	50.18	48.18	49.85
1060	NYSE	QGEN	Tue, Sep 12, 2000	48.31	49.78	48.18	49.38
1059	NYSE	QGEN	Mon, Sep 11, 2000	50.05	50.72	48.18	49.78
1058	NYSE	QGEN	Fri, Sep 8, 2000	48.04	51.39	45.37	51.12
1057	NYSE	QGEN	Thu, Sep 7, 2000	47.31	49.51	46.97	48.44
1056	NYSE	QGEN	Wed, Sep 6, 2000	49.25	49.65	47.11	47.17
1055	NYSE	QGEN	Tue, Sep 5, 2000	51.32	51.66	49.18	49.38
1054	NYSE	QGEN	Fri, Sep 1, 2000	51.66	53.26	51.25	51.32
1053	NYSE	QGEN	Thu, Aug 31, 2000	49.25	51.66	49.11	51.12
1052	NYSE	QGEN	Wed, Aug 30, 2000	47.74	51.32	47.71	49.65
1051	NYSE	QGEN	Tue, Aug 29, 2000	48.04	49.78	48.04	49.65
1050	NYSE	QGEN	Mon, Aug 28, 2000	50.99	51.66	48.98	49.51
1049	NYSE	QGEN	Fri, Aug 25, 2000	52.59	52.99	50.85	52.26
1048	NYSE	QGEN	Thu, Aug 24, 2000	50.52	52.53	50.52	52.46
1047	NYSE	QGEN	Wed, Aug 23, 2000	49.78	49.85	47.37	49.25
1046	NYSE	QGEN	Tue, Aug 22, 2000	51.39	51.86	50.85	51.12
1045	NYSE	QGEN	Mon, Aug 21, 2000	55.27	55.40	52.73	52.99
1044	NYSE	QGEN	Fri, Aug 18, 2000	55.34	56.00	54.60	55.13
1043	NYSE	QGEN	Thu, Aug 17, 2000	54.53	56.21	53.80	55.87
1042	NYSE	QGEN	Wed, Aug 16, 2000	54.20	55.13	53.13	54.60
1041	NYSE	QGEN	Tue, Aug 15, 2000	53.66	54.47	52.86	53.93
1040	NYSE	QGEN	Mon, Aug 14, 2000	53.13	54.06	52.73	53.66
1039	NYSE	QGEN	Fri, Aug 11, 2000	51.39	55.67	51.39	54.06
1038	NYSE	QGEN	Thu, Aug 10, 2000	51.52	52.59	51.12	52.46
1037	NYSE	QGEN	Wed, Aug 9, 2000	52.19	52.19	50.72	50.99
1036	NYSE	QGEN	Tue, Aug 8, 2000	53.06	54.60	52.39	53.26
1035	NYSE	QGEN	Mon, Aug 7, 2000	53.33	53.86	51.72	52.59
1034	NYSE	QGEN	Fri, Aug 4, 2000	52.39	53.66	51.40	52.19
1033	NYSE	QGEN	Thu, Aug 3, 2000	46.90	51.39	46.64	51.12
1032	NYSE	QGEN	Wed, Aug 2, 2000	50.05	51.39	49.25	50.58
1031	NYSE	QGEN	Tue, Aug 1, 2000	50.45	51.99	49.45	51.25
1030	NYSE	QGEN	Mon, Jul 31, 2000	48.24	53.26	47.77	53.26
1029	NYSE	QGEN	Fri, Jul 28, 2000	49.31	50.99	46.57	48.24
1028	NYSE	QGEN	Thu, Jul 27, 2000	57.68	57.68	55.60	55.87
1027	NYSE	QGEN	Wed, Jul 26, 2000	55.40	59.95	54.73	56.74
1026	NYSE	QGEN	Tue, Jul 25, 2000	58.88	58.88	55.94	56.34
1025	NYSE	QGEN	Mon, Jul 24, 2000	56.54	57.81	55.80	57.54
1024	NYSE	QGEN	Fri, Jul 21, 2000	57.81	57.81	55.54	57.01
1023	NYSE	QGEN	Thu, Jul 20, 2000	56.21	59.95	54.60	57.83
1022	NYSE	QGEN	Wed, Jul 19, 2000	57.95	58.48	55.13	55.67
1021	NYSE	QGEN	Tue, Jul 18, 2000	60.29	61.16	57.81	60.55
1020	NYSE	QGEN	Mon, Jul 17, 2000	57.64	62.63	57.54	61.42
1019	NYSE	QGEN	Fri, Jul 14, 2000	55.54	56.61	54.60	56.21
1018	NYSE	QGEN	Thu, Jul 13, 2000	52.42	54.53	51.52	54.00
1017	NYSE	QGEN	Wed, Jul 12, 2000	52.99	54.87	51.66	54.60
1016	NYSE	QGEN	Tue, Jul 11, 2000	53.68	54.33	51.66	52.11
1015	NYSE	QGEN	Mon, Jul 10, 2000	54.83	57.28	54.60	57.01
1014	NYSE	QGEN	Fri, Jul 7, 2000	52.19	53.71	51.92	53.03
1013	NYSE	QGEN	Thu, Jul 6, 2000	50.87	51.79	50.85	51.42
1012	NYSE	QGEN	Wed, Jul 5, 2000	50.32	50.57	49.00	50.07
1011	NYSE	QGEN	Mon, Jul 3, 2000	49.25	49.51	48.59	48.73
1010	NYSE	QGEN	Fri, Jun 30, 2000	47.24	47.24	46.03	46.57
1009	NYSE	QGEN	Thu, Jun 29, 2000	46.84	47.37	46.44	46.44
1008	NYSE	QGEN	Wed, Jun 28, 2000	45.00	46.30	44.96	45.95
1007	NYSE	QGEN	Tue, Jun 27, 2000	47.11	47.64	44.16	44.48
1006	NYSE	QGEN	Mon, Jun 26, 2000	46.84	47.64	46.03	46.10
1005	NYSE	QGEN	Fri, Jun 23, 2000	50.58	50.58	48.71	49.15
1004	NYSE	QGEN	Thu, Jun 22, 2000	51.76	52.19	49.98	50.05
1003	NYSE	QGEN	Wed, Jun 21, 2000	50.18	53.26	49.92	52.29
1002	NYSE	QGEN	Tue, Jun 20, 2000	49.78	52.53	49.65	52.39
1001	NYSE	QGEN	Mon, Jun 19, 2000	47.57	49.31	46.94	48.85
1000	NYSE	QGEN	Fri, Jun 16, 2000	47.04	47.04	45.90	47.04
999	NYSE	QGEN	Thu, Jun 15, 2000	46.03	46.03	45.50	45.53
998	NYSE	QGEN	Wed, Jun 14, 2000	45.80	45.80	44.43	44.51
997	NYSE	QGEN	Tue, Jun 13, 2000	45.47	45.97	44.80	45.30
996	NYSE	QGEN	Mon, Jun 12, 2000	44.96	45.37	44.16	45.00
995	NYSE	QGEN	Fri, Jun 9, 2000	43.84	44.83	43.84	44.70
994	NYSE	QGEN	Thu, Jun 8, 2000	44.83	44.96	43.16	43.49
993	NYSE	QGEN	Wed, Jun 7, 2000	43.09	44.96	43.09	44.20
992	NYSE	QGEN	Tue, Jun 6, 2000	42.82	44.19	42.42	43.39
991	NYSE	QGEN	Mon, Jun 5, 2000	42.02	43.63	41.22	43.43
990	NYSE	QGEN	Fri, Jun 2, 2000	42.52	43.88	42.15	43.88
989	NYSE	QGEN	Thu, Jun 1, 2000	40.95	42.52	40.68	42.29
988	NYSE	QGEN	Wed, May 31, 2000	38.81	41.22	38.81	40.78
987	NYSE	QGEN	Tue, May 30, 2000	38.14	40.41	38.14	39.75
986	NYSE	QGEN	Fri, May 26, 2000	35.46	37.04	35.06	36.53
985	NYSE	QGEN	Thu, May 25, 2000	35.33	35.73	33.99	33.99
984	NYSE	QGEN	Wed, May 24, 2000	34.73	35.86	34.53	35.86
983	NYSE	QGEN	Tue, May 23, 2000	35.13	35.75	34.83	35.73
982	NYSE	QGEN	Mon, May 22, 2000	34.79	36.80	34.79	35.80
981	NYSE	QGEN	Fri, May 19, 2000	35.33	36.93	35.33	36.93
980	NYSE	QGEN	Thu, May 18, 2000	38.27	38.27	37.02	37.20
979	NYSE	QGEN	Wed, May 17, 2000	38.27	39.61	38.01	39.34
978	NYSE	QGEN	Tue, May 16, 2000	38.07	40.95	38.06	40.68
977	NYSE	QGEN	Mon, May 15, 2000	37.94	38.54	37.60	38.54
976	NYSE	QGEN	Fri, May 12, 2000	39.08	39.34	37.14	38.14
975	NYSE	QGEN	Thu, May 11, 2000	38.54	38.54	37.07	37.67
974	NYSE	QGEN	Wed, May 10, 2000	38.54	38.54	35.33	36.17
973	NYSE	QGEN	Tue, May 9, 2000	41.02	41.75	39.34	40.15
972	NYSE	QGEN	Mon, May 8, 2000	41.75	42.02	41.32	42.02
971	NYSE	QGEN	Fri, May 5, 2000	41.02	42.29	41.02	41.89
970	NYSE	QGEN	Thu, May 4, 2000	40.82	41.62	40.82	41.52
969	NYSE	QGEN	Wed, May 3, 2000	40.82	40.82	38.34	38.94
968	NYSE	QGEN	Tue, May 2, 2000	41.02	41.22	39.58	39.58
967	NYSE	QGEN	Mon, May 1, 2000	39.08	40.28	38.94	39.91
966	NYSE	QGEN	Fri, Apr 28, 2000	39.61	39.61	38.41	38.84
965	NYSE	QGEN	Thu, Apr 27, 2000	38.02	38.27	37.47	38.01
964	NYSE	QGEN	Wed, Apr 26, 2000	39.98	40.28	38.27	38.44
963	NYSE	QGEN	Tue, Apr 25, 2000	38.78	40.15	38.78	40.08
962	NYSE	QGEN	Mon, Apr 24, 2000	36.53	38.27	36.47	36.93
961	NYSE	QGEN	Thu, Apr 20, 2000	37.47	38.36	37.37	37.47
960	NYSE	QGEN	Wed, Apr 19, 2000	35.33	37.47	35.20	37.34
959	NYSE	QGEN	Tue, Apr 18, 2000	35.53	37.07	33.69	35.60
958	NYSE	QGEN	Mon, Apr 17, 2000	34.78	35.53	32.39	33.69
957	NYSE	QGEN	Fri, Apr 14, 2000	36.58	36.58	31.85	31.85
956	NYSE	QGEN	Thu, Apr 13, 2000	38.81	38.81	36.27	36.27
955	NYSE	QGEN	Wed, Apr 12, 2000	38.81	39.21	34.26	34.53
954	NYSE	QGEN	Tue, Apr 11, 2000	39.88	40.68	38.81	40.15
953	NYSE	QGEN	Mon, Apr 10, 2000	45.63	45.63	41.62	41.69
952	NYSE	QGEN	Fri, Apr 7, 2000	44.96	45.50	43.09	45.50
951	NYSE	QGEN	Thu, Apr 6, 2000	42.56	44.50	41.82	42.59
950	NYSE	QGEN	Wed, Apr 5, 2000	33.72	39.54	32.79	37.64
949	NYSE	QGEN	Tue, Apr 4, 2000	34.02	35.63	28.91	31.31
948	NYSE	QGEN	Mon, Apr 3, 2000	37.17	37.17	34.29	34.63
947	NYSE	QGEN	Fri, Mar 31, 2000	37.47	38.81	35.33	36.40
946	NYSE	QGEN	Thu, Mar 30, 2000	41.22	41.85	36.67	37.47
945	NYSE	QGEN	Wed, Mar 29, 2000	43.58	46.17	42.29	42.29
944	NYSE	QGEN	Tue, Mar 28, 2000	45.77	46.30	43.89	44.30
943	NYSE	QGEN	Mon, Mar 27, 2000	44.96	46.57	44.43	45.23
942	NYSE	QGEN	Fri, Mar 24, 2000	44.96	46.57	44.50	46.57
941	NYSE	QGEN	Thu, Mar 23, 2000	46.44	47.11	45.50	46.64
940	NYSE	QGEN	Wed, Mar 22, 2000	47.52	49.92	46.90	49.92
939	NYSE	QGEN	Tue, Mar 21, 2000	47.39	48.44	46.37	47.54
938	NYSE	QGEN	Mon, Mar 20, 2000	49.55	51.99	47.39	48.21
937	NYSE	QGEN	Fri, Mar 17, 2000	47.24	48.71	46.30	47.64
936	NYSE	QGEN	Thu, Mar 16, 2000	45.83	47.64	44.63	45.22
935	NYSE	QGEN	Wed, Mar 15, 2000	46.44	46.97	42.02	43.63
934	NYSE	QGEN	Tue, Mar 14, 2000	52.59	54.87	49.78	50.89
933	NYSE	QGEN	Mon, Mar 13, 2000	51.72	56.81	51.12	56.07
932	NYSE	QGEN	Fri, Mar 10, 2000	52.73	60.55	51.92	59.42
931	NYSE	QGEN	Thu, Mar 9, 2000	50.32	53.13	49.65	53.13
930	NYSE	QGEN	Wed, Mar 8, 2000	50.85	52.46	50.58	51.12
929	NYSE	QGEN	Tue, Mar 7, 2000	50.64	52.76	50.42	51.99
928	NYSE	QGEN	Mon, Mar 6, 2000	49.92	51.86	49.25	51.52
927	NYSE	QGEN	Fri, Mar 3, 2000	44.16	46.60	43.69	46.57
926	NYSE	QGEN	Thu, Mar 2, 2000	42.82	45.00	41.89	44.96
925	NYSE	QGEN	Wed, Mar 1, 2000	44.16	45.03	43.36	44.41
924	NYSE	QGEN	Tue, Feb 29, 2000	47.34	48.71	45.47	46.70
923	NYSE	QGEN	Mon, Feb 28, 2000	48.18	49.15	46.44	48.98
922	NYSE	QGEN	Fri, Feb 25, 2000	46.84	50.08	46.84	49.78
921	NYSE	QGEN	Thu, Feb 24, 2000	44.96	48.71	44.55	48.58
920	NYSE	QGEN	Wed, Feb 23, 2000	44.03	47.21	43.71	46.84
919	NYSE	QGEN	Tue, Feb 22, 2000	48.74	49.78	43.09	43.12
918	NYSE	QGEN	Fri, Feb 18, 2000	38.06	44.80	37.91	41.48
917	NYSE	QGEN	Thu, Feb 17, 2000	34.29	37.64	34.29	36.82
916	NYSE	QGEN	Wed, Feb 16, 2000	34.12	35.60	33.46	34.53
915	NYSE	QGEN	Tue, Feb 15, 2000	34.99	34.99	33.59	34.26
914	NYSE	QGEN	Mon, Feb 14, 2000	35.06	35.06	33.46	34.25
913	NYSE	QGEN	Fri, Feb 11, 2000	34.69	35.33	34.02	35.06
912	NYSE	QGEN	Thu, Feb 10, 2000	35.53	35.60	33.46	34.53
911	NYSE	QGEN	Wed, Feb 9, 2000	35.78	36.60	34.73	35.06
910	NYSE	QGEN	Tue, Feb 8, 2000	35.33	37.54	34.59	37.47
909	NYSE	QGEN	Mon, Feb 7, 2000	32.12	36.93	31.95	36.53
908	NYSE	QGEN	Fri, Feb 4, 2000	34.53	36.30	34.53	35.80
907	NYSE	QGEN	Thu, Feb 3, 2000	32.65	34.79	32.65	34.63
906	NYSE	QGEN	Wed, Feb 2, 2000	30.86	31.58	30.28	30.91
905	NYSE	QGEN	Tue, Feb 1, 2000	30.24	31.05	29.57	30.51
904	NYSE	QGEN	Mon, Jan 31, 2000	27.52	28.14	25.76	26.46
903	NYSE	QGEN	Fri, Jan 28, 2000	30.39	31.31	28.91	29.17
902	NYSE	QGEN	Thu, Jan 27, 2000	32.45	33.46	31.01	32.25
901	NYSE	QGEN	Wed, Jan 26, 2000	33.32	33.36	32.28	32.65
900	NYSE	QGEN	Tue, Jan 25, 2000	33.44	33.72	32.12	33.19
899	NYSE	QGEN	Mon, Jan 24, 2000	33.72	37.20	33.36	34.53
898	NYSE	QGEN	Fri, Jan 21, 2000	30.78	32.65	30.24	32.39
897	NYSE	QGEN	Thu, Jan 20, 2000	28.91	29.84	28.64	29.84
896	NYSE	QGEN	Wed, Jan 19, 2000	28.07	29.44	28.04	28.81
895	NYSE	QGEN	Tue, Jan 18, 2000	27.17	29.11	26.80	28.10
894	NYSE	QGEN	Fri, Jan 14, 2000	27.80	27.84	26.60	27.02
893	NYSE	QGEN	Thu, Jan 13, 2000	25.96	25.96	25.36	25.76
892	NYSE	QGEN	Wed, Jan 12, 2000	25.81	25.83	25.36	25.39
891	NYSE	QGEN	Tue, Jan 11, 2000	25.93	28.04	25.43	25.93
890	NYSE	QGEN	Mon, Jan 10, 2000	24.09	28.37	23.02	26.76
889	NYSE	QGEN	Fri, Jan 7, 2000	21.14	21.61	20.34	21.41
888	NYSE	QGEN	Thu, Jan 6, 2000	20.07	20.61	19.86	20.14
887	NYSE	QGEN	Wed, Jan 5, 2000	20.54	20.74	19.14	20.74
886	NYSE	QGEN	Tue, Jan 4, 2000	21.81	21.81	20.21	20.21
885	NYSE	QGEN	Mon, Jan 3, 2000	20.74	21.95	20.74	21.95
884	NYSE	QGEN	Fri, Dec 31, 1999	20.21	21.11	20.21	20.21
883	NYSE	QGEN	Thu, Dec 30, 1999	20.21	20.94	19.94	20.47
882	NYSE	QGEN	Wed, Dec 29, 1999	21.01	21.28	20.07	20.21
881	NYSE	QGEN	Tue, Dec 28, 1999	20.04	22.48	19.77	21.34
880	NYSE	QGEN	Mon, Dec 27, 1999	19.34	20.34	19.27	20.34
879	NYSE	QGEN	Thu, Dec 23, 1999	19.54	20.34	19.27	19.27
878	NYSE	QGEN	Wed, Dec 22, 1999	19.24	20.68	18.40	20.34
877	NYSE	QGEN	Tue, Dec 21, 1999	19.00	19.24	18.07	18.47
876	NYSE	QGEN	Mon, Dec 20, 1999	19.74	19.74	18.74	18.74
875	NYSE	QGEN	Fri, Dec 17, 1999	20.27	20.34	19.37	19.81
874	NYSE	QGEN	Thu, Dec 16, 1999	20.27	20.81	20.17	20.17
873	NYSE	QGEN	Wed, Dec 15, 1999	21.28	21.28	19.14	20.21
872	NYSE	QGEN	Tue, Dec 14, 1999	22.35	22.35	21.93	22.08
871	NYSE	QGEN	Mon, Dec 13, 1999	21.03	22.35	21.01	22.35
870	NYSE	QGEN	Fri, Dec 10, 1999	20.61	21.01	20.34	20.61
869	NYSE	QGEN	Thu, Dec 9, 1999	21.11	21.23	20.71	20.76
868	NYSE	QGEN	Wed, Dec 8, 1999	21.41	21.41	21.14	21.28
867	NYSE	QGEN	Tue, Dec 7, 1999	20.24	22.21	19.87	21.24
866	NYSE	QGEN	Mon, Dec 6, 1999	19.92	20.24	19.74	20.24
865	NYSE	QGEN	Fri, Dec 3, 1999	18.87	19.84	18.87	19.81
864	NYSE	QGEN	Thu, Dec 2, 1999	18.87	18.87	18.43	18.74
863	NYSE	QGEN	Wed, Dec 1, 1999	17.80	18.63	17.80	18.63
862	NYSE	QGEN	Tue, Nov 30, 1999	18.74	18.74	17.83	17.93
861	NYSE	QGEN	Mon, Nov 29, 1999	17.73	18.97	17.60	18.20
860	NYSE	QGEN	Fri, Nov 26, 1999	16.96	17.53	16.96	17.23
859	NYSE	QGEN	Wed, Nov 24, 1999	16.51	17.13	16.33	17.13
858	NYSE	QGEN	Tue, Nov 23, 1999	16.59	17.06	16.43	16.59
857	NYSE	QGEN	Mon, Nov 22, 1999	16.79	17.53	16.79	17.53
856	NYSE	QGEN	Fri, Nov 19, 1999	16.76	17.23	16.63	17.20
855	NYSE	QGEN	Thu, Nov 18, 1999	16.71	17.00	16.61	16.86
854	NYSE	QGEN	Wed, Nov 17, 1999	16.63	16.73	16.33	16.59
853	NYSE	QGEN	Tue, Nov 16, 1999	16.59	16.69	16.13	16.59
852	NYSE	QGEN	Mon, Nov 15, 1999	16.86	16.86	16.66	16.79
851	NYSE	QGEN	Fri, Nov 12, 1999	18.17	18.17	17.08	17.33
850	NYSE	QGEN	Thu, Nov 11, 1999	17.36	18.57	17.13	18.20
849	NYSE	QGEN	Wed, Nov 10, 1999	16.66	17.20	16.49	17.16
848	NYSE	QGEN	Tue, Nov 9, 1999	16.13	16.33	16.13	16.29
847	NYSE	QGEN	Mon, Nov 8, 1999	15.94	16.26	15.94	16.26
846	NYSE	QGEN	Fri, Nov 5, 1999	16.49	16.59	15.96	16.46
845	NYSE	QGEN	Thu, Nov 4, 1999	16.53	16.63	16.13	16.59
844	NYSE	QGEN	Wed, Nov 3, 1999	14.59	15.49	14.59	15.49
843	NYSE	QGEN	Tue, Nov 2, 1999	14.45	14.45	14.19	14.19
842	NYSE	QGEN	Mon, Nov 1, 1999	14.42	14.42	14.03	14.25
841	NYSE	QGEN	Fri, Oct 29, 1999	14.19	14.29	14.05	14.29
840	NYSE	QGEN	Thu, Oct 28, 1999	14.25	14.29	14.02	14.17
839	NYSE	QGEN	Wed, Oct 27, 1999	13.92	14.34	13.92	14.22
838	NYSE	QGEN	Tue, Oct 26, 1999	13.72	14.12	13.68	13.98
837	NYSE	QGEN	Mon, Oct 25, 1999	13.78	13.95	13.52	13.72
836	NYSE	QGEN	Fri, Oct 22, 1999	13.85	13.85	13.45	13.52
835	NYSE	QGEN	Thu, Oct 21, 1999	13.75	13.75	13.42	13.65
834	NYSE	QGEN	Wed, Oct 20, 1999	13.70	13.75	13.48	13.52
833	NYSE	QGEN	Tue, Oct 19, 1999	13.52	13.85	13.38	13.78
832	NYSE	QGEN	Mon, Oct 18, 1999	12.95	13.32	12.95	13.11
831	NYSE	QGEN	Fri, Oct 15, 1999	13.28	13.47	12.98	13.11
830	NYSE	QGEN	Thu, Oct 14, 1999	13.55	13.85	13.55	13.77
829	NYSE	QGEN	Wed, Oct 13, 1999	13.48	13.75	13.35	13.65
828	NYSE	QGEN	Tue, Oct 12, 1999	13.65	13.78	13.45	13.62
827	NYSE	QGEN	Mon, Oct 11, 1999	13.25	13.62	13.08	13.53
826	NYSE	QGEN	Fri, Oct 8, 1999	12.93	13.11	12.75	13.01
825	NYSE	QGEN	Thu, Oct 7, 1999	12.68	12.95	12.65	12.85
824	NYSE	QGEN	Wed, Oct 6, 1999	12.24	12.65	12.24	12.58
823	NYSE	QGEN	Tue, Oct 5, 1999	12.31	12.56	12.31	12.38
822	NYSE	QGEN	Mon, Oct 4, 1999	12.45	12.85	12.38	12.65
821	NYSE	QGEN	Fri, Oct 1, 1999	11.37	12.04	11.37	12.04
820	NYSE	QGEN	Thu, Sep 30, 1999	11.14	11.44	11.14	11.41
819	NYSE	QGEN	Wed, Sep 29, 1999	11.14	11.37	10.97	11.17
818	NYSE	QGEN	Tue, Sep 28, 1999	11.24	11.37	11.14	11.17
817	NYSE	QGEN	Mon, Sep 27, 1999	11.04	11.14	10.94	11.14
816	NYSE	QGEN	Fri, Sep 24, 1999	10.79	10.87	10.74	10.74
815	NYSE	QGEN	Thu, Sep 23, 1999	10.97	11.24	10.97	11.14
814	NYSE	QGEN	Wed, Sep 22, 1999	11.14	11.24	10.94	11.24
813	NYSE	QGEN	Tue, Sep 21, 1999	11.32	11.44	11.21	11.21
812	NYSE	QGEN	Mon, Sep 20, 1999	11.11	11.49	11.11	11.37
811	NYSE	QGEN	Fri, Sep 17, 1999	11.24	11.31	11.06	11.21
810	NYSE	QGEN	Thu, Sep 16, 1999	11.37	11.41	10.92	11.31
809	NYSE	QGEN	Wed, Sep 15, 1999	11.37	11.51	11.27	11.27
808	NYSE	QGEN	Tue, Sep 14, 1999	11.68	11.68	11.51	11.68
807	NYSE	QGEN	Mon, Sep 13, 1999	11.27	11.64	11.27	11.64
806	NYSE	QGEN	Fri, Sep 10, 1999	10.97	11.24	10.97	11.24
805	NYSE	QGEN	Thu, Sep 9, 1999	11.17	11.17	10.84	10.97
804	NYSE	QGEN	Wed, Sep 8, 1999	10.84	10.97	10.84	10.87
803	NYSE	QGEN	Tue, Sep 7, 1999	11.11	11.21	10.97	11.21
802	NYSE	QGEN	Fri, Sep 3, 1999	11.04	11.31	11.01	11.24
801	NYSE	QGEN	Thu, Sep 2, 1999	11.14	11.36	11.14	11.31
800	NYSE	QGEN	Wed, Sep 1, 1999	11.41	11.54	11.17	11.51
799	NYSE	QGEN	Tue, Aug 31, 1999	10.40	11.98	10.40	11.71
798	NYSE	QGEN	Mon, Aug 30, 1999	9.89	10.09	9.89	10.09
797	NYSE	QGEN	Fri, Aug 27, 1999	9.90	9.97	9.77	9.77
796	NYSE	QGEN	Thu, Aug 26, 1999	9.75	9.90	9.64	9.87
795	NYSE	QGEN	Wed, Aug 25, 1999	9.77	9.77	9.67	9.69
794	NYSE	QGEN	Tue, Aug 24, 1999	9.84	9.87	9.57	9.87
793	NYSE	QGEN	Mon, Aug 23, 1999	9.64	9.90	9.64	9.67
792	NYSE	QGEN	Fri, Aug 20, 1999	9.57	9.67	9.57	9.64
791	NYSE	QGEN	Thu, Aug 19, 1999	9.57	9.90	9.55	9.77
790	NYSE	QGEN	Wed, Aug 18, 1999	9.77	9.90	9.77	9.87
789	NYSE	QGEN	Tue, Aug 17, 1999	9.64	9.90	9.64	9.87
788	NYSE	QGEN	Mon, Aug 16, 1999	9.80	10.10	9.80	10.10
787	NYSE	QGEN	Fri, Aug 13, 1999	9.90	10.04	9.77	10.04
786	NYSE	QGEN	Thu, Aug 12, 1999	9.77	9.90	9.77	9.90
785	NYSE	QGEN	Wed, Aug 11, 1999	9.55	9.74	9.55	9.67
784	NYSE	QGEN	Tue, Aug 10, 1999	9.37	9.47	9.10	9.20
783	NYSE	QGEN	Mon, Aug 9, 1999	9.37	9.57	9.37	9.57
782	NYSE	QGEN	Fri, Aug 6, 1999	9.34	9.43	9.03	9.03
781	NYSE	QGEN	Thu, Aug 5, 1999	9.30	9.30	9.13	9.13
780	NYSE	QGEN	Wed, Aug 4, 1999	9.37	9.67	9.30	9.30
779	NYSE	QGEN	Tue, Aug 3, 1999	9.38	9.65	9.38	9.60
778	NYSE	QGEN	Mon, Aug 2, 1999	9.50	9.57	9.20	9.37
777	NYSE	QGEN	Fri, Jul 30, 1999	9.64	9.80	9.64	9.64
776	NYSE	QGEN	Thu, Jul 29, 1999	9.90	9.90	9.60	9.64
775	NYSE	QGEN	Wed, Jul 28, 1999	9.64	10.12	9.64	9.90
774	NYSE	QGEN	Tue, Jul 27, 1999	9.90	9.90	9.90	9.90
773	NYSE	QGEN	Mon, Jul 26, 1999	9.57	9.67	9.57	9.57
772	NYSE	QGEN	Fri, Jul 23, 1999	9.87	9.97	9.84	9.97
771	NYSE	QGEN	Thu, Jul 22, 1999	10.04	10.27	10.04	10.17
770	NYSE	QGEN	Wed, Jul 21, 1999	10.27	10.27	10.04	10.04
769	NYSE	QGEN	Tue, Jul 20, 1999	10.17	10.30	10.17	10.30
768	NYSE	QGEN	Mon, Jul 19, 1999	10.20	10.20	9.90	10.20
767	NYSE	QGEN	Fri, Jul 16, 1999	10.04	10.04	9.77	9.97
766	NYSE	QGEN	Thu, Jul 15, 1999	9.64	9.64	9.57	9.64
765	NYSE	QGEN	Wed, Jul 14, 1999	9.53	9.64	9.53	9.53
764	NYSE	QGEN	Tue, Jul 13, 1999	9.37	9.44	9.32	9.44
763	NYSE	QGEN	Mon, Jul 12, 1999	9.57	9.67	9.57	9.67
762	NYSE	QGEN	Fri, Jul 9, 1999	9.50	9.70	9.50	9.67
761	NYSE	QGEN	Thu, Jul 8, 1999	9.30	9.40	9.28	9.40
760	NYSE	QGEN	Wed, Jul 7, 1999	9.07	9.20	9.07	9.20
759	NYSE	QGEN	Tue, Jul 6, 1999	8.97	9.20	8.87	9.11
758	NYSE	QGEN	Fri, Jul 2, 1999	8.72	8.87	8.72	8.78
757	NYSE	QGEN	Thu, Jul 1, 1999	8.97	8.97	8.75	8.97
756	NYSE	QGEN	Wed, Jun 30, 1999	9.10	9.10	9.10	9.10
755	NYSE	QGEN	Tue, Jun 29, 1999	9.03	9.22	8.93	9.22
754	NYSE	QGEN	Mon, Jun 28, 1999	9.12	9.15	9.03	9.15
753	NYSE	QGEN	Fri, Jun 25, 1999	9.22	9.37	9.22	9.37
752	NYSE	QGEN	Thu, Jun 24, 1999	9.56	9.56	9.32	9.32
751	NYSE	QGEN	Wed, Jun 23, 1999	9.37	9.38	9.37	9.38
750	NYSE	QGEN	Tue, Jun 22, 1999	9.40	9.50	9.40	9.50
749	NYSE	QGEN	Mon, Jun 21, 1999	9.20	9.37	9.20	9.37
748	NYSE	QGEN	Fri, Jun 18, 1999	9.37	9.37	9.17	9.18
747	NYSE	QGEN	Thu, Jun 17, 1999	9.17	9.37	9.17	9.37
746	NYSE	QGEN	Wed, Jun 16, 1999	9.22	9.32	9.10	9.23
745	NYSE	QGEN	Tue, Jun 15, 1999	9.07	9.17	9.05	9.12
744	NYSE	QGEN	Mon, Jun 14, 1999	9.43	9.43	9.23	9.24
743	NYSE	QGEN	Fri, Jun 11, 1999	9.64	9.69	9.53	9.53
742	NYSE	QGEN	Thu, Jun 10, 1999	9.70	9.84	9.67	9.68
741	NYSE	QGEN	Wed, Jun 9, 1999	9.59	9.70	9.56	9.70
740	NYSE	QGEN	Tue, Jun 8, 1999	9.56	9.67	9.56	9.64
739	NYSE	QGEN	Mon, Jun 7, 1999	9.60	9.77	9.50	9.54
738	NYSE	QGEN	Fri, Jun 4, 1999	9.38	9.43	9.38	9.42
737	NYSE	QGEN	Thu, Jun 3, 1999	9.37	9.47	9.37	9.45
736	NYSE	QGEN	Wed, Jun 2, 1999	9.37	9.60	9.37	9.40
735	NYSE	QGEN	Tue, Jun 1, 1999	9.50	9.57	9.50	9.53
734	NYSE	QGEN	Fri, May 28, 1999	9.50	9.50	9.37	9.38
733	NYSE	QGEN	Thu, May 27, 1999	9.64	9.64	9.50	9.52
732	NYSE	QGEN	Wed, May 26, 1999	9.67	9.70	9.64	9.64
731	NYSE	QGEN	Tue, May 25, 1999	9.97	9.97	9.69	9.69
730	NYSE	QGEN	Fri, May 21, 1999	9.90	9.94	9.84	9.84
729	NYSE	QGEN	Thu, May 20, 1999	10.09	10.09	9.67	9.80
728	NYSE	QGEN	Wed, May 19, 1999	10.14	10.30	10.14	10.14
727	NYSE	QGEN	Tue, May 18, 1999	10.24	10.40	10.17	10.17
726	NYSE	QGEN	Mon, May 17, 1999	10.20	10.40	10.17	10.17
725	NYSE	QGEN	Fri, May 14, 1999	10.47	10.63	10.47	10.61
724	NYSE	QGEN	Thu, May 13, 1999	10.30	10.37	10.30	10.37
723	NYSE	QGEN	Wed, May 12, 1999	10.30	10.49	10.30	10.34
722	NYSE	QGEN	Tue, May 11, 1999	10.20	10.51	10.20	10.47
721	NYSE	QGEN	Mon, May 10, 1999	10.20	10.44	10.20	10.30
720	NYSE	QGEN	Fri, May 7, 1999	10.32	10.44	10.27	10.40
719	NYSE	QGEN	Thu, May 6, 1999	10.00	10.35	9.99	10.34
718	NYSE	QGEN	Wed, May 5, 1999	9.77	9.99	9.77	9.99
717	NYSE	QGEN	Tue, May 4, 1999	9.57	9.77	9.52	9.77
716	NYSE	QGEN	Mon, May 3, 1999	9.64	9.64	9.48	9.50
715	NYSE	QGEN	Fri, Apr 30, 1999	9.60	9.80	9.60	9.80
714	NYSE	QGEN	Thu, Apr 29, 1999	9.59	9.64	9.59	9.64
713	NYSE	QGEN	Wed, Apr 28, 1999	9.57	9.77	9.47	9.64
712	NYSE	QGEN	Tue, Apr 27, 1999	9.47	9.67	9.47	9.60
711	NYSE	QGEN	Mon, Apr 26, 1999	9.47	9.57	9.43	9.47
710	NYSE	QGEN	Fri, Apr 23, 1999	9.47	9.47	9.47	9.47
709	NYSE	QGEN	Thu, Apr 22, 1999	9.57	9.64	9.57	9.64
708	NYSE	QGEN	Wed, Apr 21, 1999	9.50	9.57	9.50	9.57
707	NYSE	QGEN	Tue, Apr 20, 1999	9.50	9.59	9.50	9.59
706	NYSE	QGEN	Mon, Apr 19, 1999	9.64	9.64	9.64	9.64
705	NYSE	QGEN	Fri, Apr 16, 1999	9.60	9.70	9.53	9.53
704	NYSE	QGEN	Thu, Apr 15, 1999	9.70	9.70	9.60	9.64
703	NYSE	QGEN	Wed, Apr 14, 1999	9.57	9.77	9.57	9.60
702	NYSE	QGEN	Tue, Apr 13, 1999	9.22	9.60	9.22	9.50
701	NYSE	QGEN	Mon, Apr 12, 1999	9.17	9.27	9.17	9.27
700	NYSE	QGEN	Fri, Apr 9, 1999	9.33	9.53	9.27	9.27
699	NYSE	QGEN	Thu, Apr 8, 1999	9.25	9.45	9.10	9.37
698	NYSE	QGEN	Wed, Apr 7, 1999	9.10	9.15	9.03	9.15
697	NYSE	QGEN	Tue, Apr 6, 1999	9.18	9.43	8.93	9.17
696	NYSE	QGEN	Mon, Apr 5, 1999	9.43	9.43	9.18	9.18
695	NYSE	QGEN	Thu, Apr 1, 1999	9.10	9.38	9.10	9.38
694	NYSE	QGEN	Wed, Mar 31, 1999	9.07	9.20	9.02	9.12
693	NYSE	QGEN	Tue, Mar 30, 1999	9.10	9.33	9.10	9.18
692	NYSE	QGEN	Mon, Mar 29, 1999	9.10	9.10	8.98	8.98
691	NYSE	QGEN	Fri, Mar 26, 1999	9.10	9.15	9.00	9.15
690	NYSE	QGEN	Thu, Mar 25, 1999	9.13	9.33	9.03	9.17
689	NYSE	QGEN	Wed, Mar 24, 1999	9.27	9.27	8.90	9.05
688	NYSE	QGEN	Tue, Mar 23, 1999	9.40	9.43	9.30	9.30
687	NYSE	QGEN	Mon, Mar 22, 1999	9.53	9.53	9.53	9.53
686	NYSE	QGEN	Fri, Mar 19, 1999	9.79	9.79	9.53	9.57
685	NYSE	QGEN	Thu, Mar 18, 1999	9.70	10.00	9.70	10.00
684	NYSE	QGEN	Wed, Mar 17, 1999	9.37	9.80	9.33	9.79
683	NYSE	QGEN	Tue, Mar 16, 1999	9.23	9.23	9.13	9.20
682	NYSE	QGEN	Mon, Mar 15, 1999	9.07	9.30	9.03	9.27
681	NYSE	QGEN	Fri, Mar 12, 1999	9.13	9.17	8.97	9.10
680	NYSE	QGEN	Thu, Mar 11, 1999	9.37	9.37	9.13	9.30
679	NYSE	QGEN	Wed, Mar 10, 1999	9.37	9.43	9.30	9.37
678	NYSE	QGEN	Tue, Mar 9, 1999	9.47	9.70	9.43	9.70
677	NYSE	QGEN	Mon, Mar 8, 1999	9.37	9.57	9.37	9.57
676	NYSE	QGEN	Fri, Mar 5, 1999	9.33	9.33	9.33	9.33
675	NYSE	QGEN	Thu, Mar 4, 1999	9.32	9.42	9.17	9.28
674	NYSE	QGEN	Wed, Mar 3, 1999	9.23	9.37	9.23	9.37
673	NYSE	QGEN	Tue, Mar 2, 1999	9.27	9.37	9.27	9.30
672	NYSE	QGEN	Mon, Mar 1, 1999	9.32	9.35	9.10	9.27
671	NYSE	QGEN	Fri, Feb 26, 1999	9.69	9.80	9.64	9.69
670	NYSE	QGEN	Thu, Feb 25, 1999	10.07	10.07	9.64	9.69
669	NYSE	QGEN	Wed, Feb 24, 1999	10.14	10.17	10.07	10.15
668	NYSE	QGEN	Tue, Feb 23, 1999	10.24	10.24	10.07	10.07
667	NYSE	QGEN	Mon, Feb 22, 1999	10.25	10.44	10.19	10.24
666	NYSE	QGEN	Fri, Feb 19, 1999	10.20	10.51	10.20	10.40
665	NYSE	QGEN	Thu, Feb 18, 1999	10.30	10.30	10.14	10.14
664	NYSE	QGEN	Wed, Feb 17, 1999	10.30	10.30	10.27	10.27
663	NYSE	QGEN	Tue, Feb 16, 1999	10.47	10.64	10.40	10.40
662	NYSE	QGEN	Fri, Feb 12, 1999	10.57	10.64	10.37	10.47
661	NYSE	QGEN	Thu, Feb 11, 1999	10.17	10.30	10.07	10.30
660	NYSE	QGEN	Wed, Feb 10, 1999	10.34	10.34	10.00	10.07
659	NYSE	QGEN	Tue, Feb 9, 1999	10.44	10.44	10.28	10.30
658	NYSE	QGEN	Mon, Feb 8, 1999	10.10	10.54	10.10	10.34
657	NYSE	QGEN	Fri, Feb 5, 1999	9.84	9.91	9.69	9.69
656	NYSE	QGEN	Thu, Feb 4, 1999	9.47	9.64	9.40	9.40
655	NYSE	QGEN	Wed, Feb 3, 1999	9.27	9.42	9.27	9.42
654	NYSE	QGEN	Tue, Feb 2, 1999	9.38	9.40	9.18	9.33
653	NYSE	QGEN	Mon, Feb 1, 1999	9.22	9.40	9.13	9.13
652	NYSE	QGEN	Fri, Jan 29, 1999	9.20	9.30	9.17	9.22
651	NYSE	QGEN	Thu, Jan 28, 1999	9.27	9.28	9.20	9.23
650	NYSE	QGEN	Wed, Jan 27, 1999	9.27	9.27	9.27	9.27
649	NYSE	QGEN	Tue, Jan 26, 1999	9.23	9.37	9.23	9.37
648	NYSE	QGEN	Mon, Jan 25, 1999	9.47	9.47	9.30	9.43
647	NYSE	QGEN	Fri, Jan 22, 1999	9.55	9.55	9.30	9.33
646	NYSE	QGEN	Thu, Jan 21, 1999	9.43	9.70	9.30	9.30
645	NYSE	QGEN	Wed, Jan 20, 1999	9.37	9.64	9.27	9.37
644	NYSE	QGEN	Tue, Jan 19, 1999	9.33	9.60	9.23	9.23
643	NYSE	QGEN	Fri, Jan 15, 1999	9.40	9.50	9.10	9.50
642	NYSE	QGEN	Thu, Jan 14, 1999	9.30	9.37	8.98	9.33
641	NYSE	QGEN	Wed, Jan 13, 1999	8.50	8.97	8.50	8.97
640	NYSE	QGEN	Tue, Jan 12, 1999	9.45	9.60	9.43	9.43
639	NYSE	QGEN	Mon, Jan 11, 1999	9.53	9.64	9.53	9.54
638	NYSE	QGEN	Fri, Jan 8, 1999	9.64	9.84	9.64	9.64
637	NYSE	QGEN	Thu, Jan 7, 1999	9.40	9.84	9.37	9.70
636	NYSE	QGEN	Wed, Jan 6, 1999	9.84	9.84	9.37	9.43
635	NYSE	QGEN	Tue, Jan 5, 1999	9.23	9.84	9.23	9.84
634	NYSE	QGEN	Mon, Jan 4, 1999	8.63	8.97	8.63	8.77
633	NYSE	QGEN	Thu, Dec 31, 1998	8.40	8.56	8.03	8.06
632	NYSE	QGEN	Wed, Dec 30, 1998	8.53	8.56	8.46	8.46
631	NYSE	QGEN	Tue, Dec 29, 1998	8.53	8.65	8.53	8.53
630	NYSE	QGEN	Mon, Dec 28, 1998	8.70	8.87	8.56	8.56
629	NYSE	QGEN	Thu, Dec 24, 1998	8.87	8.92	8.87	8.90
628	NYSE	QGEN	Wed, Dec 23, 1998	8.56	8.97	8.30	8.90
627	NYSE	QGEN	Tue, Dec 22, 1998	8.31	8.56	8.31	8.41
626	NYSE	QGEN	Mon, Dec 21, 1998	8.50	8.56	8.31	8.50
625	NYSE	QGEN	Fri, Dec 18, 1998	8.31	8.46	8.16	8.46
624	NYSE	QGEN	Thu, Dec 17, 1998	8.21	8.21	8.21	8.21
623	NYSE	QGEN	Wed, Dec 16, 1998	8.26	8.43	8.20	8.20
622	NYSE	QGEN	Tue, Dec 15, 1998	8.23	8.46	8.23	8.30
621	NYSE	QGEN	Mon, Dec 14, 1998	8.28	8.33	8.20	8.20
620	NYSE	QGEN	Fri, Dec 11, 1998	8.13	8.38	8.13	8.28
619	NYSE	QGEN	Thu, Dec 10, 1998	8.26	8.28	8.26	8.26
618	NYSE	QGEN	Wed, Dec 9, 1998	8.05	8.25	8.03	8.25
617	NYSE	QGEN	Tue, Dec 8, 1998	8.26	8.30	8.18	8.18
616	NYSE	QGEN	Mon, Dec 7, 1998	8.30	8.30	8.11	8.17
615	NYSE	QGEN	Fri, Dec 4, 1998	8.10	8.10	8.10	8.10
614	NYSE	QGEN	Thu, Dec 3, 1998	8.06	8.30	8.06	8.30
613	NYSE	QGEN	Wed, Dec 2, 1998	8.06	8.28	8.06	8.13
612	NYSE	QGEN	Tue, Dec 1, 1998	8.00	8.13	8.00	8.05
611	NYSE	QGEN	Mon, Nov 30, 1998	8.38	8.40	8.13	8.16
610	NYSE	QGEN	Fri, Nov 27, 1998	8.25	8.43	8.13	8.43
609	NYSE	QGEN	Wed, Nov 25, 1998	8.36	8.38	8.25	8.25
608	NYSE	QGEN	Tue, Nov 24, 1998	8.36	8.45	8.25	8.40
607	NYSE	QGEN	Mon, Nov 23, 1998	8.40	8.45	8.33	8.35
606	NYSE	QGEN	Fri, Nov 20, 1998	8.54	8.70	8.51	8.51
605	NYSE	QGEN	Thu, Nov 19, 1998	8.70	8.77	8.60	8.63
604	NYSE	QGEN	Wed, Nov 18, 1998	8.77	8.90	8.77	8.77
603	NYSE	QGEN	Tue, Nov 17, 1998	8.77	8.90	8.77	8.83
602	NYSE	QGEN	Mon, Nov 16, 1998	8.90	8.95	8.80	8.82
601	NYSE	QGEN	Fri, Nov 13, 1998	8.95	8.95	8.80	8.82
600	NYSE	QGEN	Thu, Nov 12, 1998	8.92	8.97	8.77	8.95
599	NYSE	QGEN	Wed, Nov 11, 1998	8.80	8.90	8.67	8.90
598	NYSE	QGEN	Tue, Nov 10, 1998	8.71	8.73	8.63	8.73
597	NYSE	QGEN	Mon, Nov 9, 1998	8.66	8.73	8.53	8.73
596	NYSE	QGEN	Fri, Nov 6, 1998	8.36	8.61	8.36	8.61
595	NYSE	QGEN	Thu, Nov 5, 1998	8.58	8.58	8.30	8.46
594	NYSE	QGEN	Wed, Nov 4, 1998	8.72	8.73	8.60	8.72
593	NYSE	QGEN	Tue, Nov 3, 1998	8.80	8.87	8.65	8.71
592	NYSE	QGEN	Mon, Nov 2, 1998	8.56	8.78	8.56	8.63
591	NYSE	QGEN	Fri, Oct 30, 1998	8.00	8.20	8.00	8.13
590	NYSE	QGEN	Thu, Oct 29, 1998	7.90	7.90	7.76	7.76
589	NYSE	QGEN	Wed, Oct 28, 1998	7.59	7.80	7.59	7.76
588	NYSE	QGEN	Tue, Oct 27, 1998	7.78	7.78	7.69	7.69
587	NYSE	QGEN	Mon, Oct 26, 1998	7.96	7.96	7.64	7.76
586	NYSE	QGEN	Fri, Oct 23, 1998	7.63	7.86	7.63	7.76
585	NYSE	QGEN	Thu, Oct 22, 1998	7.91	7.91	7.68	7.72
584	NYSE	QGEN	Wed, Oct 21, 1998	8.16	8.16	7.96	7.96
583	NYSE	QGEN	Tue, Oct 20, 1998	8.10	8.12	7.91	8.10
582	NYSE	QGEN	Mon, Oct 19, 1998	7.53	7.76	7.53	7.66
581	NYSE	QGEN	Fri, Oct 16, 1998	7.56	7.69	7.43	7.54
580	NYSE	QGEN	Thu, Oct 15, 1998	7.09	7.46	6.92	7.36
579	NYSE	QGEN	Wed, Oct 14, 1998	7.08	7.08	6.82	6.89
578	NYSE	QGEN	Tue, Oct 13, 1998	6.82	6.89	6.76	6.89
577	NYSE	QGEN	Mon, Oct 12, 1998	6.36	6.96	6.34	6.88
576	NYSE	QGEN	Fri, Oct 9, 1998	6.22	6.42	6.06	6.42
575	NYSE	QGEN	Thu, Oct 8, 1998	6.29	6.42	5.99	6.42
574	NYSE	QGEN	Tue, Oct 6, 1998	6.49	6.56	6.29	6.52
573	NYSE	QGEN	Mon, Oct 5, 1998	6.56	6.62	6.27	6.51
572	NYSE	QGEN	Fri, Oct 2, 1998	6.66	6.74	6.62	6.69
571	NYSE	QGEN	Thu, Oct 1, 1998	6.79	6.99	6.72	6.82
570	NYSE	QGEN	Wed, Sep 30, 1998	7.46	7.46	7.29	7.29
569	NYSE	QGEN	Tue, Sep 29, 1998	7.43	7.49	7.36	7.49
568	NYSE	QGEN	Mon, Sep 28, 1998	7.54	7.54	7.43	7.48
567	NYSE	QGEN	Fri, Sep 25, 1998	7.39	7.49	7.39	7.49
566	NYSE	QGEN	Thu, Sep 24, 1998	7.71	7.71	7.53	7.53
565	NYSE	QGEN	Wed, Sep 23, 1998	7.49	7.80	7.33	7.76
564	NYSE	QGEN	Tue, Sep 22, 1998	7.53	7.59	7.28	7.43
563	NYSE	QGEN	Mon, Sep 21, 1998	7.04	7.83	6.93	7.49
562	NYSE	QGEN	Fri, Sep 18, 1998	7.13	7.39	7.09	7.39
561	NYSE	QGEN	Thu, Sep 17, 1998	6.91	7.63	6.79	7.36
560	NYSE	QGEN	Wed, Sep 16, 1998	7.21	7.36	7.16	7.36
559	NYSE	QGEN	Tue, Sep 15, 1998	7.16	7.34	7.16	7.18
558	NYSE	QGEN	Mon, Sep 14, 1998	7.13	7.36	7.13	7.13
557	NYSE	QGEN	Fri, Sep 11, 1998	7.26	7.29	7.26	7.29
556	NYSE	QGEN	Thu, Sep 10, 1998	7.13	7.36	7.13	7.21
555	NYSE	QGEN	Wed, Sep 9, 1998	7.09	7.38	7.09	7.31
554	NYSE	QGEN	Tue, Sep 8, 1998	7.16	7.34	7.11	7.33
553	NYSE	QGEN	Fri, Sep 4, 1998	6.82	7.05	6.82	6.82
552	NYSE	QGEN	Thu, Sep 3, 1998	6.74	6.96	6.74	6.94
551	NYSE	QGEN	Wed, Sep 2, 1998	6.66	7.03	6.59	6.91
550	NYSE	QGEN	Tue, Sep 1, 1998	6.56	6.67	6.44	6.56
549	NYSE	QGEN	Mon, Aug 31, 1998	6.66	6.91	6.62	6.66
548	NYSE	QGEN	Fri, Aug 28, 1998	6.93	6.93	6.66	6.69
547	NYSE	QGEN	Thu, Aug 27, 1998	7.03	7.26	6.72	6.93
546	NYSE	QGEN	Wed, Aug 26, 1998	7.46	7.49	7.33	7.36
545	NYSE	QGEN	Tue, Aug 25, 1998	7.59	7.83	7.56	7.56
544	NYSE	QGEN	Mon, Aug 24, 1998	7.63	7.76	7.53	7.53
543	NYSE	QGEN	Fri, Aug 21, 1998	7.78	7.90	7.59	7.80
542	NYSE	QGEN	Thu, Aug 20, 1998	7.87	8.01	7.86	7.98
541	NYSE	QGEN	Wed, Aug 19, 1998	8.20	8.25	7.86	7.90
540	NYSE	QGEN	Tue, Aug 18, 1998	8.16	8.34	8.08	8.31
539	NYSE	QGEN	Mon, Aug 17, 1998	8.23	8.23	8.10	8.10
538	NYSE	QGEN	Fri, Aug 14, 1998	8.13	8.31	8.13	8.24
537	NYSE	QGEN	Thu, Aug 13, 1998	8.16	8.30	8.11	8.30
536	NYSE	QGEN	Wed, Aug 12, 1998	8.13	8.40	8.13	8.30
535	NYSE	QGEN	Tue, Aug 11, 1998	7.90	8.03	7.86	7.98
534	NYSE	QGEN	Mon, Aug 10, 1998	8.30	8.33	8.28	8.28
533	NYSE	QGEN	Fri, Aug 7, 1998	8.30	8.51	8.28	8.51
532	NYSE	QGEN	Thu, Aug 6, 1998	8.36	8.56	8.28	8.30
531	NYSE	QGEN	Wed, Aug 5, 1998	8.43	8.64	8.43	8.43
530	NYSE	QGEN	Tue, Aug 4, 1998	8.72	8.72	8.46	8.47
529	NYSE	QGEN	Mon, Aug 3, 1998	8.60	8.63	8.55	8.62
528	NYSE	QGEN	Fri, Jul 31, 1998	8.73	8.80	8.62	8.63
527	NYSE	QGEN	Thu, Jul 30, 1998	8.61	8.72	8.60	8.63
526	NYSE	QGEN	Wed, Jul 29, 1998	8.60	8.82	8.58	8.60
525	NYSE	QGEN	Tue, Jul 28, 1998	8.73	8.83	8.60	8.75
524	NYSE	QGEN	Mon, Jul 27, 1998	8.45	8.94	8.45	8.85
523	NYSE	QGEN	Fri, Jul 24, 1998	8.51	8.60	8.46	8.60
522	NYSE	QGEN	Thu, Jul 23, 1998	8.23	8.55	8.23	8.43
521	NYSE	QGEN	Wed, Jul 22, 1998	8.16	8.31	8.16	8.16
520	NYSE	QGEN	Tue, Jul 21, 1998	8.16	8.25	8.13	8.13
519	NYSE	QGEN	Mon, Jul 20, 1998	8.35	8.35	8.16	8.16
518	NYSE	QGEN	Fri, Jul 17, 1998	8.26	8.41	8.16	8.16
517	NYSE	QGEN	Thu, Jul 16, 1998	8.26	8.41	8.26	8.28
516	NYSE	QGEN	Wed, Jul 15, 1998	8.23	8.31	8.16	8.20
515	NYSE	QGEN	Tue, Jul 14, 1998	7.98	8.14	7.98	8.10
514	NYSE	QGEN	Mon, Jul 13, 1998	8.23	8.23	8.01	8.03
513	NYSE	QGEN	Fri, Jul 10, 1998	8.33	8.33	8.03	8.03
512	NYSE	QGEN	Thu, Jul 9, 1998	8.16	8.41	8.10	8.10
511	NYSE	QGEN	Wed, Jul 8, 1998	8.21	8.23	8.16	8.19
510	NYSE	QGEN	Tue, Jul 7, 1998	8.30	8.30	8.16	8.24
509	NYSE	QGEN	Mon, Jul 6, 1998	8.50	8.50	8.21	8.36
508	NYSE	QGEN	Thu, Jul 2, 1998	8.36	8.51	8.36	8.36
507	NYSE	QGEN	Wed, Jul 1, 1998	8.51	8.53	8.41	8.43
506	NYSE	QGEN	Tue, Jun 30, 1998	8.33	8.45	8.33	8.43
505	NYSE	QGEN	Mon, Jun 29, 1998	8.45	8.49	8.33	8.49
504	NYSE	QGEN	Fri, Jun 26, 1998	8.48	8.48	8.36	8.46
503	NYSE	QGEN	Thu, Jun 25, 1998	8.50	8.66	8.43	8.48
502	NYSE	QGEN	Wed, Jun 24, 1998	8.60	8.72	8.48	8.72
501	NYSE	QGEN	Tue, Jun 23, 1998	8.80	8.80	8.68	8.68
500	NYSE	QGEN	Mon, Jun 22, 1998	8.77	9.10	8.77	8.80
499	NYSE	QGEN	Fri, Jun 19, 1998	8.82	8.92	8.82	8.87
498	NYSE	QGEN	Thu, Jun 18, 1998	8.87	8.87	8.73	8.83
497	NYSE	QGEN	Wed, Jun 17, 1998	8.45	8.85	8.45	8.83
496	NYSE	QGEN	Tue, Jun 16, 1998	8.30	8.43	8.30	8.36
495	NYSE	QGEN	Mon, Jun 15, 1998	8.36	8.43	8.28	8.28
494	NYSE	QGEN	Fri, Jun 12, 1998	8.43	8.46	8.24	8.46
493	NYSE	QGEN	Thu, Jun 11, 1998	8.63	8.70	8.50	8.70
492	NYSE	QGEN	Wed, Jun 10, 1998	8.70	8.75	8.56	8.63
491	NYSE	QGEN	Tue, Jun 9, 1998	8.87	8.87	8.77	8.77
490	NYSE	QGEN	Mon, Jun 8, 1998	8.68	8.93	8.68	8.92
489	NYSE	QGEN	Fri, Jun 5, 1998	8.66	8.83	8.66	8.72
488	NYSE	QGEN	Thu, Jun 4, 1998	8.77	8.77	8.56	8.57
487	NYSE	QGEN	Wed, Jun 3, 1998	8.51	8.81	8.51	8.73
486	NYSE	QGEN	Tue, Jun 2, 1998	8.56	8.56	8.36	8.36
485	NYSE	QGEN	Mon, Jun 1, 1998	8.13	8.23	8.03	8.23
484	NYSE	QGEN	Fri, May 29, 1998	8.30	8.30	8.10	8.23
483	NYSE	QGEN	Thu, May 28, 1998	8.21	8.23	8.18	8.23
482	NYSE	QGEN	Wed, May 27, 1998	8.03	8.16	7.96	8.16
481	NYSE	QGEN	Tue, May 26, 1998	8.36	8.58	8.16	8.16
480	NYSE	QGEN	Fri, May 22, 1998	8.26	8.43	8.26	8.36
479	NYSE	QGEN	Thu, May 21, 1998	8.43	8.43	8.26	8.30
478	NYSE	QGEN	Wed, May 20, 1998	8.36	8.46	8.36	8.37
477	NYSE	QGEN	Tue, May 19, 1998	8.16	8.30	8.16	8.28
476	NYSE	QGEN	Mon, May 18, 1998	8.15	8.34	8.15	8.30
475	NYSE	QGEN	Fri, May 15, 1998	8.40	8.40	8.16	8.25
474	NYSE	QGEN	Thu, May 14, 1998	8.77	8.77	8.03	8.30
473	NYSE	QGEN	Wed, May 13, 1998	8.90	8.90	8.55	8.58
472	NYSE	QGEN	Tue, May 12, 1998	8.97	8.97	8.73	8.77
471	NYSE	QGEN	Mon, May 11, 1998	8.66	8.66	8.50	8.65
470	NYSE	QGEN	Fri, May 8, 1998	8.43	8.56	8.36	8.44
469	NYSE	QGEN	Thu, May 7, 1998	8.18	8.35	8.11	8.14
468	NYSE	QGEN	Wed, May 6, 1998	8.61	8.63	8.16	8.18
467	NYSE	QGEN	Tue, May 5, 1998	8.78	8.78	8.63	8.63
466	NYSE	QGEN	Mon, May 4, 1998	8.72	8.85	8.70	8.73
465	NYSE	QGEN	Fri, May 1, 1998	8.75	8.75	8.73	8.75
464	NYSE	QGEN	Thu, Apr 30, 1998	8.80	8.83	8.75	8.75
463	NYSE	QGEN	Wed, Apr 29, 1998	8.70	8.83	8.63	8.80
462	NYSE	QGEN	Tue, Apr 28, 1998	8.45	8.63	8.43	8.43
461	NYSE	QGEN	Mon, Apr 27, 1998	8.46	8.56	8.03	8.30
460	NYSE	QGEN	Fri, Apr 24, 1998	8.70	8.80	8.50	8.56
459	NYSE	QGEN	Thu, Apr 23, 1998	8.78	8.88	8.72	8.73
458	NYSE	QGEN	Wed, Apr 22, 1998	9.00	9.00	8.77	9.00
457	NYSE	QGEN	Tue, Apr 21, 1998	8.73	9.00	8.73	8.97
456	NYSE	QGEN	Mon, Apr 20, 1998	8.66	8.90	8.66	8.70
455	NYSE	QGEN	Fri, Apr 17, 1998	8.70	8.90	8.65	8.70
454	NYSE	QGEN	Thu, Apr 16, 1998	8.88	8.97	8.77	8.92
453	NYSE	QGEN	Wed, Apr 15, 1998	9.03	9.23	8.88	8.89
452	NYSE	QGEN	Tue, Apr 14, 1998	9.43	9.43	9.03	9.03
451	NYSE	QGEN	Mon, Apr 13, 1998	9.37	9.57	9.17	9.17
450	NYSE	QGEN	Thu, Apr 9, 1998	9.35	9.55	9.13	9.47
449	NYSE	QGEN	Wed, Apr 8, 1998	9.17	9.30	9.00	9.10
448	NYSE	QGEN	Tue, Apr 7, 1998	9.37	9.37	8.77	8.88
447	NYSE	QGEN	Mon, Apr 6, 1998	9.40	9.52	9.23	9.23
446	NYSE	QGEN	Fri, Apr 3, 1998	8.77	9.47	8.77	9.43
445	NYSE	QGEN	Thu, Apr 2, 1998	8.80	8.87	8.73	8.83
444	NYSE	QGEN	Wed, Apr 1, 1998	8.90	9.13	8.88	8.92
443	NYSE	QGEN	Tue, Mar 31, 1998	9.03	9.13	8.93	8.93
442	NYSE	QGEN	Mon, Mar 30, 1998	9.13	9.13	8.97	9.00
441	NYSE	QGEN	Fri, Mar 27, 1998	9.02	9.23	9.02	9.07
440	NYSE	QGEN	Thu, Mar 26, 1998	8.63	8.82	8.43	8.58
439	NYSE	QGEN	Wed, Mar 25, 1998	8.95	9.27	8.77	8.87
438	NYSE	QGEN	Tue, Mar 24, 1998	9.30	9.41	8.92	9.36
437	NYSE	QGEN	Mon, Mar 23, 1998	9.53	9.64	9.17	9.55
436	NYSE	QGEN	Fri, Mar 20, 1998	9.97	10.47	9.94	10.17
435	NYSE	QGEN	Thu, Mar 19, 1998	9.32	9.74	9.24	9.70
434	NYSE	QGEN	Wed, Mar 18, 1998	8.77	8.90	8.60	8.90
433	NYSE	QGEN	Tue, Mar 17, 1998	8.98	8.98	8.46	8.77
432	NYSE	QGEN	Mon, Mar 16, 1998	8.70	9.13	8.46	9.10
431	NYSE	QGEN	Fri, Mar 13, 1998	8.50	8.56	7.64	8.16
430	NYSE	QGEN	Thu, Mar 12, 1998	7.09	7.21	7.03	7.03
429	NYSE	QGEN	Wed, Mar 11, 1998	6.91	7.01	6.89	6.99
428	NYSE	QGEN	Tue, Mar 10, 1998	6.93	6.96	6.86	6.93
427	NYSE	QGEN	Mon, Mar 9, 1998	6.98	7.03	6.83	6.88
426	NYSE	QGEN	Fri, Mar 6, 1998	6.69	6.89	6.62	6.89
425	NYSE	QGEN	Thu, Mar 5, 1998	6.47	6.64	6.42	6.49
424	NYSE	QGEN	Wed, Mar 4, 1998	6.59	6.64	6.39	6.57
423	NYSE	QGEN	Tue, Mar 3, 1998	6.42	6.42	6.30	6.32
422	NYSE	QGEN	Mon, Mar 2, 1998	6.39	6.47	6.37	6.42
421	NYSE	QGEN	Fri, Feb 27, 1998	6.51	6.51	6.38	6.38
420	NYSE	QGEN	Thu, Feb 26, 1998	6.71	6.71	6.39	6.51
419	NYSE	QGEN	Wed, Feb 25, 1998	6.82	6.82	6.66	6.66
418	NYSE	QGEN	Tue, Feb 24, 1998	6.99	7.16	6.82	6.83
417	NYSE	QGEN	Mon, Feb 23, 1998	6.91	6.96	6.76	6.93
416	NYSE	QGEN	Fri, Feb 20, 1998	6.72	6.82	6.72	6.72
415	NYSE	QGEN	Thu, Feb 19, 1998	6.86	6.96	6.74	6.76
414	NYSE	QGEN	Wed, Feb 18, 1998	6.69	6.94	6.69	6.86
413	NYSE	QGEN	Tue, Feb 17, 1998	6.79	6.89	6.62	6.72
412	NYSE	QGEN	Fri, Feb 13, 1998	6.52	6.82	6.52	6.79
411	NYSE	QGEN	Thu, Feb 12, 1998	6.72	6.72	6.56	6.64
410	NYSE	QGEN	Wed, Feb 11, 1998	6.94	6.96	6.66	6.79
409	NYSE	QGEN	Tue, Feb 10, 1998	6.82	7.28	6.79	7.23
408	NYSE	QGEN	Mon, Feb 9, 1998	6.19	6.31	6.16	6.19
407	NYSE	QGEN	Fri, Feb 6, 1998	6.12	6.19	6.12	6.16
406	NYSE	QGEN	Thu, Feb 5, 1998	6.19	6.19	6.12	6.12
405	NYSE	QGEN	Wed, Feb 4, 1998	6.12	6.19	6.12	6.12
404	NYSE	QGEN	Tue, Feb 3, 1998	6.06	6.18	6.06	6.14
403	NYSE	QGEN	Mon, Feb 2, 1998	6.16	6.16	6.02	6.06
402	NYSE	QGEN	Fri, Jan 30, 1998	6.29	6.29	6.02	6.02
401	NYSE	QGEN	Thu, Jan 29, 1998	6.27	6.32	6.27	6.28
400	NYSE	QGEN	Wed, Jan 28, 1998	6.26	6.39	6.22	6.36
399	NYSE	QGEN	Tue, Jan 27, 1998	6.29	6.42	6.27	6.31
398	NYSE	QGEN	Mon, Jan 26, 1998	6.16	6.24	6.11	6.22
397	NYSE	QGEN	Fri, Jan 23, 1998	5.89	6.22	5.89	6.16
396	NYSE	QGEN	Thu, Jan 22, 1998	5.75	5.96	5.75	5.89
395	NYSE	QGEN	Wed, Jan 21, 1998	5.85	5.89	5.75	5.82
394	NYSE	QGEN	Tue, Jan 20, 1998	5.72	5.89	5.72	5.87
393	NYSE	QGEN	Fri, Jan 16, 1998	5.72	5.79	5.72	5.72
392	NYSE	QGEN	Thu, Jan 15, 1998	5.72	5.80	5.70	5.72
391	NYSE	QGEN	Wed, Jan 14, 1998	5.59	5.77	5.59	5.77
390	NYSE	QGEN	Tue, Jan 13, 1998	5.65	5.72	5.60	5.60
389	NYSE	QGEN	Mon, Jan 12, 1998	5.55	5.72	5.52	5.64
388	NYSE	QGEN	Fri, Jan 9, 1998	6.09	6.09	5.62	5.65
387	NYSE	QGEN	Thu, Jan 8, 1998	6.01	6.07	6.01	6.02
386	NYSE	QGEN	Wed, Jan 7, 1998	6.02	6.04	5.99	5.99
385	NYSE	QGEN	Tue, Jan 6, 1998	6.02	6.02	5.99	5.99
384	NYSE	QGEN	Mon, Jan 5, 1998	6.09	6.12	5.99	6.02
383	NYSE	QGEN	Fri, Jan 2, 1998	6.02	6.07	5.96	6.01
382	NYSE	QGEN	Wed, Dec 31, 1997	5.84	5.97	5.84	5.97
381	NYSE	QGEN	Tue, Dec 30, 1997	5.90	5.99	5.85	5.97
380	NYSE	QGEN	Mon, Dec 29, 1997	5.74	5.94	5.70	5.94
379	NYSE	QGEN	Fri, Dec 26, 1997	5.84	5.84	5.74	5.74
378	NYSE	QGEN	Wed, Dec 24, 1997	5.92	5.92	5.82	5.85
377	NYSE	QGEN	Tue, Dec 23, 1997	6.02	6.02	5.85	5.85
376	NYSE	QGEN	Mon, Dec 22, 1997	5.96	6.02	5.94	6.01
375	NYSE	QGEN	Fri, Dec 19, 1997	5.92	5.96	5.82	5.96
374	NYSE	QGEN	Thu, Dec 18, 1997	5.97	6.08	5.80	5.85
373	NYSE	QGEN	Wed, Dec 17, 1997	6.11	6.11	5.99	5.99
372	NYSE	QGEN	Tue, Dec 16, 1997	6.01	6.09	5.99	6.02
371	NYSE	QGEN	Mon, Dec 15, 1997	5.99	6.09	5.92	6.01
370	NYSE	QGEN	Fri, Dec 12, 1997	6.02	6.07	5.99	5.99
369	NYSE	QGEN	Thu, Dec 11, 1997	6.02	6.14	5.97	5.98
368	NYSE	QGEN	Wed, Dec 10, 1997	6.07	6.19	6.07	6.07
367	NYSE	QGEN	Tue, Dec 9, 1997	6.19	6.19	6.07	6.12
366	NYSE	QGEN	Mon, Dec 8, 1997	6.12	6.16	6.09	6.11
365	NYSE	QGEN	Fri, Dec 5, 1997	6.16	6.22	6.06	6.11
364	NYSE	QGEN	Thu, Dec 4, 1997	6.06	6.16	6.06	6.16
363	NYSE	QGEN	Wed, Dec 3, 1997	6.19	6.19	6.04	6.06
362	NYSE	QGEN	Tue, Dec 2, 1997	6.22	6.22	6.16	6.16
361	NYSE	QGEN	Mon, Dec 1, 1997	6.16	6.22	6.16	6.21
360	NYSE	QGEN	Fri, Nov 28, 1997	6.12	6.12	6.01	6.01
359	NYSE	QGEN	Wed, Nov 26, 1997	6.01	6.07	6.01	6.07
358	NYSE	QGEN	Tue, Nov 25, 1997	6.07	6.07	5.97	5.99
357	NYSE	QGEN	Mon, Nov 24, 1997	6.02	6.06	5.97	5.97
356	NYSE	QGEN	Fri, Nov 21, 1997	6.14	6.14	6.06	6.09
355	NYSE	QGEN	Thu, Nov 20, 1997	6.12	6.14	6.07	6.09
354	NYSE	QGEN	Wed, Nov 19, 1997	6.06	6.06	6.05	6.05
353	NYSE	QGEN	Tue, Nov 18, 1997	6.06	6.07	5.99	6.01
352	NYSE	QGEN	Mon, Nov 17, 1997	6.06	6.07	5.96	6.01
351	NYSE	QGEN	Fri, Nov 14, 1997	5.92	5.92	5.83	5.84
350	NYSE	QGEN	Thu, Nov 13, 1997	5.96	6.04	5.77	5.82
349	NYSE	QGEN	Wed, Nov 12, 1997	6.16	6.19	5.96	5.96
348	NYSE	QGEN	Tue, Nov 11, 1997	6.42	6.42	6.22	6.24
347	NYSE	QGEN	Mon, Nov 10, 1997	6.32	6.42	6.32	6.42
346	NYSE	QGEN	Fri, Nov 7, 1997	6.26	6.29	6.12	6.29
345	NYSE	QGEN	Thu, Nov 6, 1997	6.44	6.56	6.29	6.29
344	NYSE	QGEN	Wed, Nov 5, 1997	6.47	6.54	6.42	6.46
343	NYSE	QGEN	Tue, Nov 4, 1997	6.42	6.49	6.34	6.44
342	NYSE	QGEN	Mon, Nov 3, 1997	6.16	6.56	6.09	6.49
341	NYSE	QGEN	Fri, Oct 31, 1997	5.89	6.11	5.79	6.10
340	NYSE	QGEN	Thu, Oct 30, 1997	5.75	5.75	5.62	5.75
339	NYSE	QGEN	Wed, Oct 29, 1997	5.82	5.96	5.70	5.84
338	NYSE	QGEN	Tue, Oct 28, 1997	5.39	5.65	5.27	5.64
337	NYSE	QGEN	Mon, Oct 27, 1997	6.06	6.06	5.09	5.12
336	NYSE	QGEN	Fri, Oct 24, 1997	6.02	6.14	5.92	6.01
335	NYSE	QGEN	Thu, Oct 23, 1997	5.79	5.90	5.72	5.90
334	NYSE	QGEN	Wed, Oct 22, 1997	5.80	5.80	5.72	5.72
333	NYSE	QGEN	Tue, Oct 21, 1997	5.89	5.90	5.70	5.79
332	NYSE	QGEN	Mon, Oct 20, 1997	5.75	5.89	5.62	5.89
331	NYSE	QGEN	Fri, Oct 17, 1997	5.92	5.99	5.69	5.75
330	NYSE	QGEN	Thu, Oct 16, 1997	6.22	6.22	5.96	5.97
329	NYSE	QGEN	Wed, Oct 15, 1997	6.09	6.19	6.09	6.19
328	NYSE	QGEN	Tue, Oct 14, 1997	6.06	6.21	6.02	6.16
327	NYSE	QGEN	Mon, Oct 13, 1997	5.99	6.01	5.84	5.85
326	NYSE	QGEN	Fri, Oct 10, 1997	5.82	5.94	5.82	5.89
325	NYSE	QGEN	Thu, Oct 9, 1997	5.69	5.82	5.62	5.74
324	NYSE	QGEN	Wed, Oct 8, 1997	5.92	5.92	5.52	5.64
323	NYSE	QGEN	Tue, Oct 7, 1997	6.07	6.12	5.85	5.85
322	NYSE	QGEN	Mon, Oct 6, 1997	6.16	6.19	6.09	6.12
321	NYSE	QGEN	Fri, Oct 3, 1997	6.19	6.22	6.12	6.12
320	NYSE	QGEN	Thu, Oct 2, 1997	6.09	6.21	6.09	6.12
319	NYSE	QGEN	Wed, Oct 1, 1997	6.21	6.26	6.06	6.09
318	NYSE	QGEN	Tue, Sep 30, 1997	6.16	6.22	6.12	6.22
317	NYSE	QGEN	Mon, Sep 29, 1997	6.16	6.16	6.11	6.11
316	NYSE	QGEN	Fri, Sep 26, 1997	6.22	6.24	6.11	6.11
315	NYSE	QGEN	Thu, Sep 25, 1997	6.32	6.35	6.06	6.11
314	NYSE	QGEN	Wed, Sep 24, 1997	6.54	6.61	6.29	6.42
313	NYSE	QGEN	Tue, Sep 23, 1997	6.61	6.66	6.57	6.64
312	NYSE	QGEN	Mon, Sep 22, 1997	6.49	6.76	6.49	6.59
311	NYSE	QGEN	Fri, Sep 19, 1997	6.32	6.44	6.16	6.39
310	NYSE	QGEN	Thu, Sep 18, 1997	6.54	6.56	5.77	6.16
309	NYSE	QGEN	Wed, Sep 17, 1997	6.89	6.89	6.79	6.80
308	NYSE	QGEN	Tue, Sep 16, 1997	6.84	6.86	6.74	6.84
307	NYSE	QGEN	Mon, Sep 15, 1997	6.72	6.84	6.72	6.77
306	NYSE	QGEN	Fri, Sep 12, 1997	6.72	6.82	6.69	6.72
305	NYSE	QGEN	Thu, Sep 11, 1997	6.84	6.94	6.72	6.72
304	NYSE	QGEN	Wed, Sep 10, 1997	6.61	6.82	6.59	6.81
303	NYSE	QGEN	Tue, Sep 9, 1997	6.79	6.82	6.51	6.56
302	NYSE	QGEN	Mon, Sep 8, 1997	6.69	6.76	6.66	6.76
301	NYSE	QGEN	Fri, Sep 5, 1997	6.56	6.69	6.56	6.59
300	NYSE	QGEN	Thu, Sep 4, 1997	6.66	6.66	6.44	6.52
299	NYSE	QGEN	Wed, Sep 3, 1997	6.82	6.89	6.61	6.66
298	NYSE	QGEN	Tue, Sep 2, 1997	6.56	6.94	6.52	6.89
297	NYSE	QGEN	Fri, Aug 29, 1997	6.37	6.42	6.29	6.39
296	NYSE	QGEN	Thu, Aug 28, 1997	6.31	6.31	6.26	6.26
295	NYSE	QGEN	Wed, Aug 27, 1997	6.34	6.39	6.24	6.25
294	NYSE	QGEN	Tue, Aug 26, 1997	6.71	6.71	6.44	6.44
293	NYSE	QGEN	Mon, Aug 25, 1997	6.72	6.72	6.66	6.69
292	NYSE	QGEN	Fri, Aug 22, 1997	6.54	6.61	6.46	6.61
291	NYSE	QGEN	Thu, Aug 21, 1997	6.64	6.71	6.56	6.57
290	NYSE	QGEN	Wed, Aug 20, 1997	6.81	6.82	6.67	6.71
289	NYSE	QGEN	Tue, Aug 19, 1997	6.69	6.82	6.66	6.74
288	NYSE	QGEN	Mon, Aug 18, 1997	6.49	6.66	6.26	6.52
287	NYSE	QGEN	Fri, Aug 15, 1997	6.17	6.49	6.17	6.49
286	NYSE	QGEN	Thu, Aug 14, 1997	6.26	6.29	5.92	6.17
285	NYSE	QGEN	Wed, Aug 13, 1997	6.76	6.76	5.45	5.85
284	NYSE	QGEN	Tue, Aug 12, 1997	6.82	6.82	6.76	6.76
283	NYSE	QGEN	Mon, Aug 11, 1997	6.76	6.82	6.74	6.79
282	NYSE	QGEN	Fri, Aug 8, 1997	6.79	6.79	6.66	6.74
281	NYSE	QGEN	Thu, Aug 7, 1997	6.84	6.88	6.82	6.82
280	NYSE	QGEN	Wed, Aug 6, 1997	6.81	6.88	6.81	6.88
279	NYSE	QGEN	Tue, Aug 5, 1997	6.89	6.89	6.81	6.82
278	NYSE	QGEN	Mon, Aug 4, 1997	6.86	6.91	6.76	6.89
277	NYSE	QGEN	Fri, Aug 1, 1997	7.19	7.24	6.82	6.82
276	NYSE	QGEN	Thu, Jul 31, 1997	7.19	7.28	7.19	7.23
275	NYSE	QGEN	Wed, Jul 30, 1997	7.33	7.36	7.19	7.23
274	NYSE	QGEN	Tue, Jul 29, 1997	7.23	7.36	7.23	7.29
273	NYSE	QGEN	Mon, Jul 28, 1997	7.29	7.39	7.21	7.29
272	NYSE	QGEN	Fri, Jul 25, 1997	7.13	7.18	7.01	7.01
271	NYSE	QGEN	Thu, Jul 24, 1997	7.38	7.41	7.13	7.18
270	NYSE	QGEN	Wed, Jul 23, 1997	7.31	7.33	7.23	7.29
269	NYSE	QGEN	Tue, Jul 22, 1997	7.29	7.33	7.14	7.24
268	NYSE	QGEN	Mon, Jul 21, 1997	6.42	6.88	6.39	6.71
267	NYSE	QGEN	Fri, Jul 18, 1997	7.03	7.08	6.42	6.42
266	NYSE	QGEN	Thu, Jul 17, 1997	7.46	7.51	7.03	7.13
265	NYSE	QGEN	Wed, Jul 16, 1997	7.73	7.81	7.68	7.71
264	NYSE	QGEN	Tue, Jul 15, 1997	7.93	7.93	7.73	7.81
263	NYSE	QGEN	Mon, Jul 14, 1997	7.88	7.93	7.78	7.90
262	NYSE	QGEN	Fri, Jul 11, 1997	7.93	7.96	7.76	7.86
261	NYSE	QGEN	Thu, Jul 10, 1997	7.83	7.95	7.76	7.81
260	NYSE	QGEN	Wed, Jul 9, 1997	7.66	8.06	7.56	7.69
259	NYSE	QGEN	Tue, Jul 8, 1997	7.31	7.53	7.31	7.34
258	NYSE	QGEN	Mon, Jul 7, 1997	6.69	7.31	6.69	7.31
257	NYSE	QGEN	Thu, Jul 3, 1997	6.56	6.69	6.56	6.66
256	NYSE	QGEN	Wed, Jul 2, 1997	6.52	6.62	6.52	6.57
255	NYSE	QGEN	Tue, Jul 1, 1997	6.49	6.54	6.41	6.54
254	NYSE	QGEN	Mon, Jun 30, 1997	6.44	6.49	6.41	6.45
253	NYSE	QGEN	Fri, Jun 27, 1997	6.29	6.52	6.22	6.42
252	NYSE	QGEN	Thu, Jun 26, 1997	6.59	6.67	6.21	6.32
251	NYSE	QGEN	Wed, Jun 25, 1997	6.72	6.77	6.66	6.71
250	NYSE	QGEN	Tue, Jun 24, 1997	6.52	6.56	6.39	6.49
249	NYSE	QGEN	Mon, Jun 23, 1997	6.27	6.66	6.27	6.41
248	NYSE	QGEN	Fri, Jun 20, 1997	5.87	6.16	5.87	6.12
247	NYSE	QGEN	Thu, Jun 19, 1997	5.70	5.85	5.69	5.84
246	NYSE	QGEN	Wed, Jun 18, 1997	5.50	5.60	5.50	5.57
245	NYSE	QGEN	Tue, Jun 17, 1997	5.72	5.72	5.54	5.57
244	NYSE	QGEN	Mon, Jun 16, 1997	5.75	5.77	5.67	5.70
243	NYSE	QGEN	Fri, Jun 13, 1997	5.69	5.75	5.67	5.69
242	NYSE	QGEN	Thu, Jun 12, 1997	5.65	5.69	5.65	5.67
241	NYSE	QGEN	Wed, Jun 11, 1997	5.64	5.69	5.62	5.62
240	NYSE	QGEN	Tue, Jun 10, 1997	5.67	5.77	5.59	5.64
239	NYSE	QGEN	Mon, Jun 9, 1997	5.85	5.90	5.62	5.65
238	NYSE	QGEN	Fri, Jun 6, 1997	5.77	5.82	5.72	5.74
237	NYSE	QGEN	Thu, Jun 5, 1997	5.62	5.67	5.60	5.65
236	NYSE	QGEN	Wed, Jun 4, 1997	5.49	5.62	5.45	5.52
235	NYSE	QGEN	Tue, Jun 3, 1997	5.49	5.59	5.42	5.49
234	NYSE	QGEN	Mon, Jun 2, 1997	5.22	5.42	5.19	5.40
233	NYSE	QGEN	Fri, May 30, 1997	4.97	5.22	4.97	5.22
232	NYSE	QGEN	Thu, May 29, 1997	5.27	5.27	5.05	5.09
231	NYSE	QGEN	Wed, May 28, 1997	5.27	5.30	5.20	5.22
230	NYSE	QGEN	Tue, May 27, 1997	5.25	5.30	5.20	5.22
229	NYSE	QGEN	Fri, May 23, 1997	5.19	5.27	5.12	5.17
228	NYSE	QGEN	Thu, May 22, 1997	5.12	5.22	5.05	5.15
227	NYSE	QGEN	Wed, May 21, 1997	4.98	5.09	4.92	5.09
226	NYSE	QGEN	Tue, May 20, 1997	4.95	5.12	4.92	4.97
225	NYSE	QGEN	Mon, May 19, 1997	4.80	5.00	4.80	4.98
224	NYSE	QGEN	Fri, May 16, 1997	4.83	4.85	4.75	4.78
223	NYSE	QGEN	Thu, May 15, 1997	4.92	4.95	4.75	4.78
222	NYSE	QGEN	Wed, May 14, 1997	4.93	4.95	4.85	4.85
221	NYSE	QGEN	Tue, May 13, 1997	4.85	4.95	4.85	4.95
220	NYSE	QGEN	Mon, May 12, 1997	4.78	4.95	4.78	4.85
219	NYSE	QGEN	Fri, May 9, 1997	4.83	4.83	4.73	4.82
218	NYSE	QGEN	Thu, May 8, 1997	4.75	4.87	4.70	4.75
217	NYSE	QGEN	Wed, May 7, 1997	4.78	4.83	4.70	4.78
216	NYSE	QGEN	Tue, May 6, 1997	4.95	5.02	4.72	4.80
215	NYSE	QGEN	Mon, May 5, 1997	4.72	5.15	4.62	4.98
214	NYSE	QGEN	Fri, May 2, 1997	4.68	4.70	4.60	4.62
213	NYSE	QGEN	Thu, May 1, 1997	4.72	4.73	4.68	4.72
212	NYSE	QGEN	Wed, Apr 30, 1997	4.75	4.75	4.63	4.65
211	NYSE	QGEN	Tue, Apr 29, 1997	4.68	4.77	4.50	4.72
210	NYSE	QGEN	Mon, Apr 28, 1997	4.75	4.75	4.58	4.58
209	NYSE	QGEN	Fri, Apr 25, 1997	4.67	4.75	4.67	4.72
208	NYSE	QGEN	Thu, Apr 24, 1997	4.85	4.85	4.68	4.68
207	NYSE	QGEN	Wed, Apr 23, 1997	4.72	4.85	4.67	4.75
206	NYSE	QGEN	Tue, Apr 22, 1997	4.52	4.75	4.47	4.68
205	NYSE	QGEN	Mon, Apr 21, 1997	4.58	4.58	4.45	4.50
204	NYSE	QGEN	Fri, Apr 18, 1997	4.58	4.58	4.48	4.58
203	NYSE	QGEN	Thu, Apr 17, 1997	4.48	4.58	4.48	4.52
202	NYSE	QGEN	Wed, Apr 16, 1997	4.58	4.58	4.45	4.45
201	NYSE	QGEN	Tue, Apr 15, 1997	4.58	4.58	4.45	4.52
200	NYSE	QGEN	Mon, Apr 14, 1997	4.45	4.57	4.45	4.57
199	NYSE	QGEN	Fri, Apr 11, 1997	4.53	4.53	4.43	4.45
198	NYSE	QGEN	Thu, Apr 10, 1997	4.62	4.62	4.48	4.52
197	NYSE	QGEN	Wed, Apr 9, 1997	4.55	4.65	4.50	4.53
196	NYSE	QGEN	Tue, Apr 8, 1997	4.48	4.57	4.35	4.47
195	NYSE	QGEN	Mon, Apr 7, 1997	4.32	4.62	4.25	4.58
194	NYSE	QGEN	Fri, Apr 4, 1997	4.23	4.32	4.17	4.30
193	NYSE	QGEN	Thu, Apr 3, 1997	4.28	4.38	4.18	4.20
192	NYSE	QGEN	Wed, Apr 2, 1997	4.28	4.38	4.27	4.37
191	NYSE	QGEN	Tue, Apr 1, 1997	4.43	4.45	4.25	4.28
190	NYSE	QGEN	Mon, Mar 31, 1997	4.48	4.48	4.40	4.45
189	NYSE	QGEN	Thu, Mar 27, 1997	4.53	4.60	4.42	4.48
188	NYSE	QGEN	Wed, Mar 26, 1997	4.22	4.37	4.18	4.37
187	NYSE	QGEN	Tue, Mar 25, 1997	4.25	4.25	4.15	4.22
186	NYSE	QGEN	Mon, Mar 24, 1997	4.08	4.18	4.08	4.17
185	NYSE	QGEN	Fri, Mar 21, 1997	4.28	4.28	4.05	4.05
184	NYSE	QGEN	Thu, Mar 20, 1997	4.32	4.32	4.17	4.18
183	NYSE	QGEN	Wed, Mar 19, 1997	4.28	4.38	4.27	4.32
182	NYSE	QGEN	Tue, Mar 18, 1997	4.27	4.43	4.22	4.30
181	NYSE	QGEN	Mon, Mar 17, 1997	4.48	4.48	4.20	4.27
180	NYSE	QGEN	Fri, Mar 14, 1997	4.35	4.45	4.32	4.45
179	NYSE	QGEN	Thu, Mar 13, 1997	4.40	4.45	4.22	4.31
178	NYSE	QGEN	Wed, Mar 12, 1997	4.62	4.68	4.14	4.42
177	NYSE	QGEN	Tue, Mar 11, 1997	4.98	4.98	4.53	4.75
176	NYSE	QGEN	Mon, Mar 10, 1997	4.93	4.98	4.72	4.97
175	NYSE	QGEN	Fri, Mar 7, 1997	4.45	4.72	4.42	4.70
174	NYSE	QGEN	Thu, Mar 6, 1997	4.23	4.45	4.17	4.37
173	NYSE	QGEN	Wed, Mar 5, 1997	4.15	4.18	3.81	4.10
172	NYSE	QGEN	Tue, Mar 4, 1997	3.65	3.71	3.53	3.60
171	NYSE	QGEN	Mon, Mar 3, 1997	3.41	3.48	3.38	3.38
170	NYSE	QGEN	Fri, Feb 28, 1997	3.45	3.45	3.41	3.45
169	NYSE	QGEN	Thu, Feb 27, 1997	3.45	3.45	3.38	3.45
168	NYSE	QGEN	Wed, Feb 26, 1997	3.43	3.51	3.40	3.40
167	NYSE	QGEN	Tue, Feb 25, 1997	3.50	3.53	3.46	3.50
166	NYSE	QGEN	Mon, Feb 24, 1997	3.56	3.56	3.50	3.55
165	NYSE	QGEN	Fri, Feb 21, 1997	3.50	3.58	3.50	3.56
164	NYSE	QGEN	Thu, Feb 20, 1997	3.50	3.58	3.48	3.51
163	NYSE	QGEN	Wed, Feb 19, 1997	3.50	3.51	3.48	3.48
162	NYSE	QGEN	Tue, Feb 18, 1997	3.48	3.51	3.41	3.45
161	NYSE	QGEN	Fri, Feb 14, 1997	3.50	3.50	3.41	3.48
160	NYSE	QGEN	Thu, Feb 13, 1997	3.51	3.56	3.46	3.50
159	NYSE	QGEN	Wed, Feb 12, 1997	3.50	3.50	3.41	3.50
158	NYSE	QGEN	Tue, Feb 11, 1997	3.51	3.51	3.46	3.48
157	NYSE	QGEN	Mon, Feb 10, 1997	3.58	3.61	3.48	3.51
156	NYSE	QGEN	Fri, Feb 7, 1997	3.63	3.63	3.58	3.58
155	NYSE	QGEN	Thu, Feb 6, 1997	3.58	3.63	3.58	3.63
154	NYSE	QGEN	Wed, Feb 5, 1997	3.65	3.68	3.58	3.61
153	NYSE	QGEN	Tue, Feb 4, 1997	3.38	3.68	3.38	3.65
152	NYSE	QGEN	Mon, Feb 3, 1997	3.38	3.38	3.36	3.36
151	NYSE	QGEN	Fri, Jan 31, 1997	3.35	3.38	3.35	3.36
150	NYSE	QGEN	Thu, Jan 30, 1997	3.28	3.38	3.28	3.35
149	NYSE	QGEN	Wed, Jan 29, 1997	3.31	3.38	3.28	3.38
148	NYSE	QGEN	Tue, Jan 28, 1997	3.45	3.45	3.23	3.25
147	NYSE	QGEN	Mon, Jan 27, 1997	3.65	3.65	3.35	3.38
146	NYSE	QGEN	Fri, Jan 24, 1997	3.63	3.63	3.53	3.55
145	NYSE	QGEN	Thu, Jan 23, 1997	3.61	3.68	3.60	3.60
144	NYSE	QGEN	Wed, Jan 22, 1997	3.66	3.70	3.60	3.65
143	NYSE	QGEN	Tue, Jan 21, 1997	3.58	3.81	3.58	3.73
142	NYSE	QGEN	Mon, Jan 20, 1997	3.61	3.68	3.60	3.61
141	NYSE	QGEN	Fri, Jan 17, 1997	3.58	3.66	3.58	3.61
140	NYSE	QGEN	Thu, Jan 16, 1997	3.58	3.65	3.58	3.65
139	NYSE	QGEN	Wed, Jan 15, 1997	3.60	3.68	3.60	3.60
138	NYSE	QGEN	Tue, Jan 14, 1997	3.60	3.65	3.60	3.65
137	NYSE	QGEN	Mon, Jan 13, 1997	3.55	3.65	3.55	3.65
136	NYSE	QGEN	Fri, Jan 10, 1997	3.55	3.63	3.53	3.58
135	NYSE	QGEN	Thu, Jan 9, 1997	3.68	3.76	3.55	3.56
134	NYSE	QGEN	Wed, Jan 8, 1997	3.53	3.68	3.53	3.68
133	NYSE	QGEN	Tue, Jan 7, 1997	3.43	3.56	3.43	3.55
132	NYSE	QGEN	Mon, Jan 6, 1997	3.48	3.48	3.43	3.48
131	NYSE	QGEN	Fri, Jan 3, 1997	3.40	3.48	3.38	3.42
130	NYSE	QGEN	Thu, Jan 2, 1997	3.43	3.43	3.33	3.40
129	NYSE	QGEN	Tue, Dec 31, 1996	3.23	3.46	3.14	3.45
128	NYSE	QGEN	Mon, Dec 30, 1996	3.28	3.28	3.14	3.23
127	NYSE	QGEN	Fri, Dec 27, 1996	3.21	3.28	3.20	3.20
126	NYSE	QGEN	Thu, Dec 26, 1996	3.28	3.28	3.21	3.28
125	NYSE	QGEN	Tue, Dec 24, 1996	3.30	3.30	3.30	3.30
124	NYSE	QGEN	Mon, Dec 23, 1996	3.36	3.40	3.26	3.28
123	NYSE	QGEN	Fri, Dec 20, 1996	3.31	3.36	3.28	3.28
122	NYSE	QGEN	Thu, Dec 19, 1996	3.36	3.36	3.33	3.33
121	NYSE	QGEN	Wed, Dec 18, 1996	3.31	3.41	3.31	3.35
120	NYSE	QGEN	Tue, Dec 17, 1996	3.35	3.38	3.31	3.38
119	NYSE	QGEN	Mon, Dec 16, 1996	3.41	3.41	3.31	3.38
118	NYSE	QGEN	Fri, Dec 13, 1996	3.48	3.48	3.41	3.41
117	NYSE	QGEN	Thu, Dec 12, 1996	3.41	3.51	3.41	3.50
116	NYSE	QGEN	Wed, Dec 11, 1996	3.41	3.50	3.41	3.50
115	NYSE	QGEN	Tue, Dec 10, 1996	3.46	3.51	3.46	3.51
114	NYSE	QGEN	Mon, Dec 9, 1996	3.60	3.60	3.46	3.51
113	NYSE	QGEN	Fri, Dec 6, 1996	3.36	3.63	3.36	3.60
112	NYSE	QGEN	Thu, Dec 5, 1996	3.48	3.53	3.41	3.48
111	NYSE	QGEN	Wed, Dec 4, 1996	3.45	3.48	3.41	3.41
110	NYSE	QGEN	Tue, Dec 3, 1996	3.53	3.53	3.45	3.45
109	NYSE	QGEN	Mon, Dec 2, 1996	3.53	3.55	3.46	3.53
108	NYSE	QGEN	Fri, Nov 29, 1996	3.51	3.60	3.51	3.56
107	NYSE	QGEN	Wed, Nov 27, 1996	3.56	3.61	3.51	3.51
106	NYSE	QGEN	Tue, Nov 26, 1996	3.51	3.63	3.50	3.60
105	NYSE	QGEN	Mon, Nov 25, 1996	3.73	3.73	3.53	3.61
104	NYSE	QGEN	Fri, Nov 22, 1996	3.75	3.75	3.66	3.73
103	NYSE	QGEN	Thu, Nov 21, 1996	3.90	3.90	3.76	3.76
102	NYSE	QGEN	Wed, Nov 20, 1996	4.01	4.01	3.83	3.86
101	NYSE	QGEN	Tue, Nov 19, 1996	3.91	4.01	3.85	4.01
100	NYSE	QGEN	Mon, Nov 18, 1996	3.86	3.93	3.86	3.93
99	NYSE	QGEN	Fri, Nov 15, 1996	3.85	3.96	3.71	3.90
98	NYSE	QGEN	Thu, Nov 14, 1996	3.90	3.90	3.85	3.87
97	NYSE	QGEN	Wed, Nov 13, 1996	3.93	3.93	3.78	3.91
96	NYSE	QGEN	Tue, Nov 12, 1996	3.88	4.01	3.85	3.95
95	NYSE	QGEN	Mon, Nov 11, 1996	3.65	3.70	3.65	3.65
94	NYSE	QGEN	Fri, Nov 8, 1996	3.70	3.70	3.48	3.61
93	NYSE	QGEN	Thu, Nov 7, 1996	3.58	3.75	3.48	3.65
92	NYSE	QGEN	Wed, Nov 6, 1996	3.28	3.58	3.28	3.51
91	NYSE	QGEN	Tue, Nov 5, 1996	3.16	3.28	3.16	3.18
90	NYSE	QGEN	Mon, Nov 4, 1996	3.33	3.35	3.16	3.16
89	NYSE	QGEN	Fri, Nov 1, 1996	3.55	3.58	3.33	3.33
88	NYSE	QGEN	Thu, Oct 31, 1996	3.56	3.68	3.56	3.66
87	NYSE	QGEN	Wed, Oct 30, 1996	3.58	3.71	3.53	3.56
86	NYSE	QGEN	Tue, Oct 29, 1996	3.56	3.65	3.35	3.55
85	NYSE	QGEN	Mon, Oct 28, 1996	3.90	3.90	3.66	3.68
84	NYSE	QGEN	Fri, Oct 25, 1996	3.71	3.90	3.71	3.88
83	NYSE	QGEN	Thu, Oct 24, 1996	4.01	4.01	3.71	3.76
82	NYSE	QGEN	Wed, Oct 23, 1996	3.86	3.97	3.81	3.97
81	NYSE	QGEN	Tue, Oct 22, 1996	3.68	3.95	3.65	3.88
80	NYSE	QGEN	Mon, Oct 21, 1996	3.38	3.71	3.35	3.56
79	NYSE	QGEN	Fri, Oct 18, 1996	3.48	3.60	3.28	3.38
78	NYSE	QGEN	Thu, Oct 17, 1996	3.68	3.78	3.40	3.43
77	NYSE	QGEN	Wed, Oct 16, 1996	3.61	3.76	3.56	3.71
76	NYSE	QGEN	Tue, Oct 15, 1996	3.96	3.96	3.46	3.51
75	NYSE	QGEN	Mon, Oct 14, 1996	4.18	4.18	3.80	3.83
74	NYSE	QGEN	Fri, Oct 11, 1996	4.15	4.20	4.10	4.18
73	NYSE	QGEN	Thu, Oct 10, 1996	4.06	4.18	4.05	4.15
72	NYSE	QGEN	Wed, Oct 9, 1996	4.05	4.12	3.98	4.12
71	NYSE	QGEN	Tue, Oct 8, 1996	4.22	4.22	3.98	4.05
70	NYSE	QGEN	Mon, Oct 7, 1996	3.98	4.22	3.98	4.15
69	NYSE	QGEN	Fri, Oct 4, 1996	3.98	4.05	3.98	4.01
68	NYSE	QGEN	Thu, Oct 3, 1996	4.05	4.05	3.95	4.00
67	NYSE	QGEN	Wed, Oct 2, 1996	3.98	4.10	3.98	4.03
66	NYSE	QGEN	Tue, Oct 1, 1996	3.98	4.03	3.91	4.00
65	NYSE	QGEN	Mon, Sep 30, 1996	3.85	4.08	3.75	3.95
64	NYSE	QGEN	Fri, Sep 27, 1996	3.80	3.91	3.76	3.85
63	NYSE	QGEN	Thu, Sep 26, 1996	3.78	3.85	3.75	3.85
62	NYSE	QGEN	Wed, Sep 25, 1996	3.71	3.91	3.68	3.71
61	NYSE	QGEN	Tue, Sep 24, 1996	3.71	3.71	3.65	3.71
60	NYSE	QGEN	Mon, Sep 23, 1996	3.78	3.78	3.65	3.65
59	NYSE	QGEN	Fri, Sep 20, 1996	3.85	3.91	3.75	3.78
58	NYSE	QGEN	Thu, Sep 19, 1996	3.85	3.85	3.78	3.81
57	NYSE	QGEN	Wed, Sep 18, 1996	3.61	3.88	3.58	3.85
56	NYSE	QGEN	Tue, Sep 17, 1996	3.88	3.91	3.73	3.73
55	NYSE	QGEN	Mon, Sep 16, 1996	4.08	4.12	3.71	3.98
54	NYSE	QGEN	Fri, Sep 13, 1996	4.05	4.12	3.95	4.12
53	NYSE	QGEN	Thu, Sep 12, 1996	3.76	4.13	3.70	4.05
52	NYSE	QGEN	Wed, Sep 11, 1996	3.71	3.75	3.66	3.75
51	NYSE	QGEN	Tue, Sep 10, 1996	3.65	3.68	3.58	3.68
50	NYSE	QGEN	Mon, Sep 9, 1996	3.55	3.63	3.48	3.61
49	NYSE	QGEN	Fri, Sep 6, 1996	3.65	3.65	3.55	3.63
48	NYSE	QGEN	Thu, Sep 5, 1996	3.75	3.75	3.55	3.63
47	NYSE	QGEN	Wed, Sep 4, 1996	3.25	3.75	3.25	3.75
46	NYSE	QGEN	Tue, Sep 3, 1996	3.18	3.35	3.11	3.28
45	NYSE	QGEN	Fri, Aug 30, 1996	3.25	3.25	3.08	3.20
44	NYSE	QGEN	Thu, Aug 29, 1996	3.11	3.31	3.11	3.25
43	NYSE	QGEN	Wed, Aug 28, 1996	2.99	3.08	2.99	3.04
42	NYSE	QGEN	Tue, Aug 27, 1996	3.08	3.08	3.01	3.01
41	NYSE	QGEN	Mon, Aug 26, 1996	2.98	3.06	2.98	3.06
40	NYSE	QGEN	Fri, Aug 23, 1996	3.14	3.14	2.98	2.99
39	NYSE	QGEN	Thu, Aug 22, 1996	3.18	3.18	3.11	3.14
38	NYSE	QGEN	Wed, Aug 21, 1996	3.13	3.18	3.08	3.14
37	NYSE	QGEN	Tue, Aug 20, 1996	3.09	3.11	3.03	3.11
36	NYSE	QGEN	Mon, Aug 19, 1996	3.13	3.13	3.03	3.06
35	NYSE	QGEN	Fri, Aug 16, 1996	3.18	3.18	3.08	3.11
34	NYSE	QGEN	Thu, Aug 15, 1996	3.35	3.35	3.08	3.18
33	NYSE	QGEN	Wed, Aug 14, 1996	3.04	3.35	3.01	3.30
32	NYSE	QGEN	Tue, Aug 13, 1996	2.88	3.11	2.81	2.99
31	NYSE	QGEN	Mon, Aug 12, 1996	2.71	2.81	2.64	2.81
30	NYSE	QGEN	Fri, Aug 9, 1996	2.74	2.74	2.64	2.64
29	NYSE	QGEN	Thu, Aug 8, 1996	2.71	2.78	2.64	2.71
28	NYSE	QGEN	Wed, Aug 7, 1996	2.69	2.71	2.64	2.64
27	NYSE	QGEN	Tue, Aug 6, 1996	2.68	2.68	2.64	2.68
26	NYSE	QGEN	Mon, Aug 5, 1996	2.64	2.68	2.59	2.68
25	NYSE	QGEN	Fri, Aug 2, 1996	2.71	2.71	2.58	2.61
24	NYSE	QGEN	Thu, Aug 1, 1996	2.94	2.98	2.63	2.73
23	NYSE	QGEN	Wed, Jul 31, 1996	3.01	3.08	2.94	2.99
22	NYSE	QGEN	Tue, Jul 30, 1996	3.28	3.28	2.98	3.08
21	NYSE	QGEN	Mon, Jul 29, 1996	3.14	3.28	3.13	3.25
20	NYSE	QGEN	Fri, Jul 26, 1996	3.09	3.20	3.09	3.18
19	NYSE	QGEN	Thu, Jul 25, 1996	2.84	3.08	2.84	3.08
18	NYSE	QGEN	Wed, Jul 24, 1996	2.88	2.88	2.74	2.86
17	NYSE	QGEN	Tue, Jul 23, 1996	3.18	3.21	2.81	2.84
16	NYSE	QGEN	Mon, Jul 22, 1996	2.69	2.76	2.64	2.76
15	NYSE	QGEN	Fri, Jul 19, 1996	2.59	2.64	2.54	2.61
14	NYSE	QGEN	Thu, Jul 18, 1996	2.38	2.54	2.34	2.41
13	NYSE	QGEN	Wed, Jul 17, 1996	1.99	2.09	1.99	2.04
12	NYSE	QGEN	Tue, Jul 16, 1996	2.11	2.11	1.87	2.01
11	NYSE	QGEN	Mon, Jul 15, 1996	2.16	2.16	1.96	2.04
10	NYSE	QGEN	Fri, Jul 12, 1996	2.16	2.16	2.07	2.12
9	NYSE	QGEN	Thu, Jul 11, 1996	2.19	2.19	2.07	2.07
8	NYSE	QGEN	Wed, Jul 10, 1996	2.24	2.24	2.12	2.17
7	NYSE	QGEN	Tue, Jul 9, 1996	2.29	2.34	2.17	2.17
6	NYSE	QGEN	Mon, Jul 8, 1996	2.38	2.41	2.17	2.24
5	NYSE	QGEN	Fri, Jul 5, 1996	2.31	2.38	2.17	2.27
4	NYSE	QGEN	Wed, Jul 3, 1996	2.38	2.43	2.24	2.33
3	NYSE	QGEN	Tue, Jul 2, 1996	2.11	2.39	2.02	2.36
2	NYSE	QGEN	Mon, Jul 1, 1996	2.01	2.11	1.99	2.11
1	NYSE	QGEN	Fri, Jun 28, 1996	2.07	2.11	1.96	2.02
#	Exchange	Symbol	Date	Open	High	Low	Close

Qiagen NV NYSE:QGEN 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