Baijiayun Group Ltd NASDAQ:RTC Historical Prices

Below are the 4235 trading days of historical prices for RTC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4235	NASDAQ	RTC	Thu, Mar 7, 2024	0.83	0.85	0.82	0.82
4234	NASDAQ	RTC	Wed, Mar 6, 2024	0.87	0.87	0.79	0.81
4233	NASDAQ	RTC	Tue, Mar 5, 2024	0.85	0.85	0.80	0.82
4232	NASDAQ	RTC	Mon, Mar 4, 2024	0.78	0.85	0.78	0.80
4231	NASDAQ	RTC	Fri, Mar 1, 2024	0.75	0.83	0.75	0.80
4230	NASDAQ	RTC	Thu, Feb 29, 2024	0.83	0.86	0.70	0.75
4229	NASDAQ	RTC	Wed, Feb 28, 2024	0.85	0.86	0.81	0.83
4228	NASDAQ	RTC	Tue, Feb 27, 2024	0.82	0.85	0.81	0.82
4227	NASDAQ	RTC	Mon, Feb 26, 2024	0.79	0.89	0.79	0.82
4226	NASDAQ	RTC	Fri, Feb 23, 2024	0.74	0.82	0.73	0.81
4225	NASDAQ	RTC	Thu, Feb 22, 2024	0.70	0.77	0.69	0.77
4224	NASDAQ	RTC	Wed, Feb 21, 2024	0.68	0.73	0.68	0.72
4223	NASDAQ	RTC	Tue, Feb 20, 2024	0.68	0.74	0.67	0.72
4222	NASDAQ	RTC	Fri, Feb 16, 2024	0.68	0.70	0.65	0.69
4221	NASDAQ	RTC	Thu, Feb 15, 2024	0.65	0.70	0.65	0.69
4220	NASDAQ	RTC	Wed, Feb 14, 2024	0.68	0.69	0.59	0.66
4219	NASDAQ	RTC	Tue, Feb 13, 2024	0.71	0.71	0.64	0.66
4218	NASDAQ	RTC	Mon, Feb 12, 2024	0.74	0.77	0.63	0.68
4217	NASDAQ	RTC	Fri, Feb 9, 2024	0.85	0.85	0.73	0.76
4216	NASDAQ	RTC	Thu, Feb 8, 2024	0.70	0.94	0.61	0.86
4215	NASDAQ	RTC	Wed, Feb 7, 2024	0.64	0.68	0.63	0.67
4214	NASDAQ	RTC	Tue, Feb 6, 2024	0.62	0.77	0.59	0.68
4213	NASDAQ	RTC	Mon, Feb 5, 2024	0.81	0.82	0.63	0.71
4212	NASDAQ	RTC	Fri, Feb 2, 2024	0.93	0.93	0.80	0.81
4211	NASDAQ	RTC	Thu, Feb 1, 2024	0.82	0.92	0.82	0.91
4210	NASDAQ	RTC	Wed, Jan 31, 2024	1.27	1.31	0.79	0.87
4209	NASDAQ	RTC	Tue, Jan 30, 2024	7.22	7.60	1.29	1.35
4208	NASDAQ	RTC	Mon, Jan 29, 2024	6.40	8.00	5.99	7.46
4207	NASDAQ	RTC	Fri, Jan 26, 2024	4.14	6.26	3.73	5.90
4206	NASDAQ	RTC	Thu, Jan 25, 2024	4.00	4.67	3.53	4.22
4205	NASDAQ	RTC	Wed, Jan 24, 2024	3.69	3.96	3.59	3.95
4204	NASDAQ	RTC	Tue, Jan 23, 2024	3.05	3.72	3.05	3.40
4203	NASDAQ	RTC	Mon, Jan 22, 2024	2.81	3.31	2.80	3.11
4202	NASDAQ	RTC	Fri, Jan 19, 2024	3.20	3.36	2.92	3.14
4201	NASDAQ	RTC	Thu, Jan 18, 2024	3.24	4.30	3.20	3.41
4200	NASDAQ	RTC	Wed, Jan 17, 2024	2.77	3.21	2.72	3.15
4199	NASDAQ	RTC	Tue, Jan 16, 2024	2.58	2.71	2.46	2.70
4198	NASDAQ	RTC	Fri, Jan 12, 2024	2.76	2.80	2.55	2.72
4197	NASDAQ	RTC	Thu, Jan 11, 2024	2.39	2.84	2.37	2.69
4196	NASDAQ	RTC	Wed, Jan 10, 2024	2.13	2.41	1.95	2.34
4195	NASDAQ	RTC	Tue, Jan 9, 2024	1.85	2.05	1.85	2.02
4194	NASDAQ	RTC	Mon, Jan 8, 2024	2.00	2.00	1.80	1.94
4193	NASDAQ	RTC	Fri, Jan 5, 2024	2.01	2.05	2.00	2.00
4192	NASDAQ	RTC	Thu, Jan 4, 2024	1.89	2.03	1.89	1.96
4191	NASDAQ	RTC	Wed, Jan 3, 2024	1.87	2.02	1.87	2.00
4190	NASDAQ	RTC	Tue, Jan 2, 2024	2.00	2.20	2.00	2.11
4189	NASDAQ	RTC	Fri, Dec 29, 2023	2.00	2.06	2.00	2.00
4188	NASDAQ	RTC	Thu, Dec 28, 2023	2.26	2.30	2.07	2.09
4187	NASDAQ	RTC	Wed, Dec 27, 2023	2.24	2.38	2.24	2.25
4186	NASDAQ	RTC	Tue, Dec 26, 2023	2.42	2.55	2.24	2.30
4185	NASDAQ	RTC	Fri, Dec 22, 2023	1.99	2.58	1.84	2.50
4184	NASDAQ	RTC	Thu, Dec 21, 2023	2.00	4.01	1.93	2.26
4183	NASDAQ	RTC	Wed, Dec 20, 2023	1.59	1.91	1.57	1.85
4182	NASDAQ	RTC	Tue, Dec 19, 2023	1.37	1.60	1.37	1.57
4181	NASDAQ	RTC	Mon, Dec 18, 2023	1.55	1.59	1.54	1.59
4180	NASDAQ	RTC	Fri, Dec 15, 2023	1.44	1.56	1.44	1.54
4179	NASDAQ	RTC	Thu, Dec 14, 2023	1.57	1.58	1.37	1.45
4178	NASDAQ	RTC	Wed, Dec 13, 2023	1.41	1.48	1.41	1.48
4177	NASDAQ	RTC	Tue, Dec 12, 2023	1.50	1.51	1.36	1.50
4176	NASDAQ	RTC	Mon, Dec 11, 2023	1.54	1.55	1.51	1.51
4175	NASDAQ	RTC	Fri, Dec 8, 2023	1.50	1.61	1.50	1.50
4174	NASDAQ	RTC	Thu, Dec 7, 2023	1.61	1.62	1.50	1.61
4173	NASDAQ	RTC	Wed, Dec 6, 2023	1.59	1.65	1.59	1.65
4172	NASDAQ	RTC	Tue, Dec 5, 2023	1.49	1.68	1.46	1.67
4171	NASDAQ	RTC	Mon, Dec 4, 2023	1.47	1.47	1.41	1.46
4170	NASDAQ	RTC	Fri, Dec 1, 2023	1.56	1.63	1.31	1.46
4169	NASDAQ	RTC	Thu, Nov 30, 2023	1.80	2.05	1.63	1.63
4168	NASDAQ	RTC	Wed, Nov 29, 2023	1.93	1.97	1.82	1.90
4167	NASDAQ	RTC	Tue, Nov 28, 2023	2.08	2.13	1.97	2.13
4166	NASDAQ	RTC	Mon, Nov 27, 2023	2.11	2.29	1.86	1.94
4165	NASDAQ	RTC	Fri, Nov 24, 2023	2.02	2.10	2.02	2.08
4164	NASDAQ	RTC	Wed, Nov 22, 2023	2.22	2.22	2.15	2.16
4163	NASDAQ	RTC	Tue, Nov 21, 2023	2.29	2.53	2.25	2.25
4162	NASDAQ	RTC	Mon, Nov 20, 2023	2.45	2.45	2.45	2.45
4161	NASDAQ	RTC	Fri, Nov 17, 2023	2.43	2.75	2.43	2.75
4160	NASDAQ	RTC	Thu, Nov 16, 2023	2.60	2.72	2.45	2.69
4159	NASDAQ	RTC	Wed, Nov 15, 2023	2.60	2.72	2.60	2.70
4158	NASDAQ	RTC	Tue, Nov 14, 2023	3.10	3.23	2.70	2.90
4157	NASDAQ	RTC	Mon, Nov 13, 2023	3.08	3.21	3.05	3.10
4156	NASDAQ	RTC	Fri, Nov 10, 2023	3.23	3.42	3.20	3.42
4155	NASDAQ	RTC	Thu, Nov 9, 2023	3.62	3.62	3.25	3.42
4154	NASDAQ	RTC	Wed, Nov 8, 2023	3.75	3.75	3.37	3.59
4153	NASDAQ	RTC	Tue, Nov 7, 2023	3.55	3.74	3.37	3.60
4152	NASDAQ	RTC	Mon, Nov 6, 2023	3.60	3.63	3.54	3.57
4151	NASDAQ	RTC	Fri, Nov 3, 2023	3.76	3.76	3.55	3.65
4150	NASDAQ	RTC	Thu, Nov 2, 2023	2.67	3.91	2.55	3.76
4149	NASDAQ	RTC	Wed, Nov 1, 2023	2.48	2.72	2.42	2.53
4148	NASDAQ	RTC	Tue, Oct 31, 2023	2.59	2.97	2.45	2.46
4147	NASDAQ	RTC	Mon, Oct 30, 2023	2.86	2.96	2.56	2.75
4146	NASDAQ	RTC	Fri, Oct 27, 2023	2.92	3.01	2.92	3.01
4145	NASDAQ	RTC	Thu, Oct 26, 2023	3.07	3.07	2.91	3.07
4144	NASDAQ	RTC	Wed, Oct 25, 2023	2.92	2.92	2.82	2.83
4143	NASDAQ	RTC	Tue, Oct 24, 2023	3.02	3.25	3.01	3.25
4142	NASDAQ	RTC	Mon, Oct 23, 2023	3.05	3.15	3.02	3.12
4141	NASDAQ	RTC	Fri, Oct 20, 2023	3.21	3.25	3.05	3.15
4140	NASDAQ	RTC	Thu, Oct 19, 2023	3.26	3.26	3.05	3.19
4139	NASDAQ	RTC	Wed, Oct 18, 2023	3.06	3.16	3.05	3.16
4138	NASDAQ	RTC	Tue, Oct 17, 2023	3.06	3.29	3.05	3.18
4137	NASDAQ	RTC	Mon, Oct 16, 2023	3.26	3.32	3.26	3.27
4136	NASDAQ	RTC	Fri, Oct 13, 2023	3.42	3.42	3.05	3.22
4135	NASDAQ	RTC	Thu, Oct 12, 2023	3.34	3.34	3.10	3.29
4134	NASDAQ	RTC	Wed, Oct 11, 2023	3.52	3.52	3.05	3.32
4133	NASDAQ	RTC	Tue, Oct 10, 2023	3.56	3.56	3.18	3.30
4132	NASDAQ	RTC	Mon, Oct 9, 2023	3.62	3.62	3.35	3.35
4131	NASDAQ	RTC	Fri, Oct 6, 2023	3.39	3.58	3.39	3.58
4130	NASDAQ	RTC	Thu, Oct 5, 2023	3.66	3.98	3.52	3.52
4129	NASDAQ	RTC	Wed, Oct 4, 2023	4.06	4.31	4.04	4.30
4128	NASDAQ	RTC	Tue, Oct 3, 2023	4.03	4.42	4.01	4.14
4127	NASDAQ	RTC	Mon, Oct 2, 2023	4.02	4.21	4.02	4.21
4126	NASDAQ	RTC	Fri, Sep 29, 2023	4.02	4.15	4.02	4.05
4125	NASDAQ	RTC	Thu, Sep 28, 2023	4.03	4.15	4.01	4.03
4124	NASDAQ	RTC	Wed, Sep 27, 2023	4.01	4.28	4.01	4.11
4123	NASDAQ	RTC	Tue, Sep 26, 2023	4.23	4.25	4.05	4.14
4122	NASDAQ	RTC	Mon, Sep 25, 2023	4.13	4.46	4.13	4.46
4121	NASDAQ	RTC	Fri, Sep 22, 2023	4.28	4.45	4.25	4.34
4120	NASDAQ	RTC	Thu, Sep 21, 2023	4.40	4.40	4.38	4.40
4119	NASDAQ	RTC	Wed, Sep 20, 2023	4.38	4.52	4.29	4.48
4118	NASDAQ	RTC	Tue, Sep 19, 2023	4.51	4.64	4.26	4.64
4117	NASDAQ	RTC	Mon, Sep 18, 2023	4.34	4.72	4.34	4.72
4116	NASDAQ	RTC	Fri, Sep 15, 2023	4.66	4.66	4.45	4.66
4115	NASDAQ	RTC	Thu, Sep 14, 2023	4.46	4.67	4.46	4.55
4114	NASDAQ	RTC	Wed, Sep 13, 2023	4.60	4.73	4.60	4.73
4113	NASDAQ	RTC	Tue, Sep 12, 2023	4.60	4.70	4.58	4.70
4112	NASDAQ	RTC	Mon, Sep 11, 2023	4.79	4.79	4.79	4.79
4111	NASDAQ	RTC	Fri, Sep 8, 2023	4.58	4.90	4.56	4.59
4110	NASDAQ	RTC	Thu, Sep 7, 2023	4.45	4.86	4.45	4.79
4109	NASDAQ	RTC	Wed, Sep 6, 2023	4.88	4.88	4.62	4.85
4108	NASDAQ	RTC	Tue, Sep 5, 2023	4.69	4.86	4.59	4.75
4107	NASDAQ	RTC	Fri, Sep 1, 2023	4.90	4.95	4.64	4.94
4106	NASDAQ	RTC	Thu, Aug 31, 2023	4.75	4.82	4.68	4.72
4105	NASDAQ	RTC	Wed, Aug 30, 2023	4.80	4.95	4.65	4.91
4104	NASDAQ	RTC	Tue, Aug 29, 2023	4.92	4.92	4.92	4.92
4103	NASDAQ	RTC	Mon, Aug 28, 2023	4.85	4.97	4.64	4.95
4102	NASDAQ	RTC	Fri, Aug 25, 2023	4.86	4.92	4.52	4.85
4101	NASDAQ	RTC	Thu, Aug 24, 2023	4.74	4.92	4.69	4.89
4100	NASDAQ	RTC	Wed, Aug 23, 2023	4.72	4.75	4.40	4.75
4099	NASDAQ	RTC	Tue, Aug 22, 2023	4.75	4.79	4.59	4.69
4098	NASDAQ	RTC	Mon, Aug 21, 2023	4.43	4.73	4.43	4.71
4097	NASDAQ	RTC	Fri, Aug 18, 2023	4.94	4.94	4.58	4.58
4096	NASDAQ	RTC	Thu, Aug 17, 2023	4.94	5.10	4.94	5.10
4095	NASDAQ	RTC	Wed, Aug 16, 2023	5.13	5.13	4.86	5.12
4094	NASDAQ	RTC	Tue, Aug 15, 2023	4.98	5.14	4.94	5.14
4093	NASDAQ	RTC	Mon, Aug 14, 2023	5.13	5.13	4.71	4.94
4092	NASDAQ	RTC	Fri, Aug 11, 2023	5.00	5.14	5.00	5.13
4091	NASDAQ	RTC	Thu, Aug 10, 2023	5.36	5.48	5.02	5.14
4090	NASDAQ	RTC	Wed, Aug 9, 2023	5.19	5.56	5.19	5.40
4089	NASDAQ	RTC	Tue, Aug 8, 2023	5.50	5.50	5.00	5.00
4088	NASDAQ	RTC	Mon, Aug 7, 2023	5.87	5.87	5.41	5.63
4087	NASDAQ	RTC	Fri, Aug 4, 2023	6.59	6.63	5.76	5.76
4086	NASDAQ	RTC	Thu, Aug 3, 2023	6.99	7.02	6.50	6.65
4085	NASDAQ	RTC	Wed, Aug 2, 2023	6.95	6.95	6.50	6.75
4084	NASDAQ	RTC	Tue, Aug 1, 2023	6.96	7.14	6.50	6.90
4083	NASDAQ	RTC	Mon, Jul 31, 2023	6.77	7.48	6.77	6.90
4082	NASDAQ	RTC	Fri, Jul 28, 2023	6.58	7.95	6.12	7.92
4081	NASDAQ	RTC	Thu, Jul 27, 2023	7.10	7.17	6.36	6.50
4080	NASDAQ	RTC	Wed, Jul 26, 2023	7.34	7.54	7.02	7.41
4079	NASDAQ	RTC	Tue, Jul 25, 2023	7.52	7.66	7.01	7.57
4078	NASDAQ	RTC	Mon, Jul 24, 2023	7.70	7.81	7.25	7.66
4077	NASDAQ	RTC	Fri, Jul 21, 2023	7.75	7.96	7.67	7.72
4076	NASDAQ	RTC	Thu, Jul 20, 2023	7.88	8.14	7.70	7.70
4075	NASDAQ	RTC	Wed, Jul 19, 2023	8.09	8.13	7.80	7.80
4074	NASDAQ	RTC	Tue, Jul 18, 2023	8.12	8.39	7.79	8.10
4073	NASDAQ	RTC	Mon, Jul 17, 2023	7.81	8.20	7.80	8.15
4072	NASDAQ	RTC	Fri, Jul 14, 2023	7.85	8.06	7.72	8.03
4071	NASDAQ	RTC	Thu, Jul 13, 2023	7.75	8.05	7.62	7.67
4070	NASDAQ	RTC	Wed, Jul 12, 2023	7.90	8.02	7.53	7.68
4069	NASDAQ	RTC	Tue, Jul 11, 2023	8.25	8.40	7.68	7.99
4068	NASDAQ	RTC	Mon, Jul 10, 2023	8.42	8.42	8.02	8.17
4067	NASDAQ	RTC	Fri, Jul 7, 2023	8.46	8.76	8.20	8.27
4066	NASDAQ	RTC	Thu, Jul 6, 2023	8.46	8.55	8.01	8.47
4065	NASDAQ	RTC	Wed, Jul 5, 2023	8.49	8.83	8.02	8.46
4064	NASDAQ	RTC	Mon, Jul 3, 2023	8.00	8.30	7.86	8.30
4063	NASDAQ	RTC	Fri, Jun 30, 2023	7.95	8.20	7.64	8.20
4062	NASDAQ	RTC	Thu, Jun 29, 2023	7.98	7.98	7.43	7.82
4061	NASDAQ	RTC	Wed, Jun 28, 2023	7.39	7.81	7.32	7.80
4060	NASDAQ	RTC	Tue, Jun 27, 2023	7.48	7.82	7.21	7.70
4059	NASDAQ	RTC	Mon, Jun 26, 2023	7.68	8.37	7.46	7.54
4058	NASDAQ	RTC	Fri, Jun 23, 2023	8.02	8.38	7.35	7.35
4057	NASDAQ	RTC	Thu, Jun 22, 2023	8.37	8.41	8.01	8.10
4056	NASDAQ	RTC	Wed, Jun 21, 2023	8.48	8.48	8.17	8.37
4055	NASDAQ	RTC	Tue, Jun 20, 2023	8.47	8.51	8.41	8.50
4054	NASDAQ	RTC	Fri, Jun 16, 2023	8.57	8.62	8.31	8.45
4053	NASDAQ	RTC	Thu, Jun 15, 2023	8.68	8.68	8.30	8.55
4052	NASDAQ	RTC	Wed, Jun 14, 2023	8.73	8.73	7.64	8.66
4051	NASDAQ	RTC	Tue, Jun 13, 2023	8.59	8.70	8.19	8.70
4050	NASDAQ	RTC	Mon, Jun 12, 2023	8.59	8.69	8.01	8.67
4049	NASDAQ	RTC	Fri, Jun 9, 2023	8.22	8.60	8.22	8.56
4048	NASDAQ	RTC	Thu, Jun 8, 2023	8.32	8.58	8.32	8.52
4047	NASDAQ	RTC	Wed, Jun 7, 2023	7.95	8.53	7.39	8.40
4046	NASDAQ	RTC	Tue, Jun 6, 2023	8.00	8.18	7.81	8.18
4045	NASDAQ	RTC	Mon, Jun 5, 2023	7.95	8.00	7.19	7.99
4044	NASDAQ	RTC	Fri, Jun 2, 2023	7.48	7.94	7.40	7.94
4043	NASDAQ	RTC	Thu, Jun 1, 2023	7.15	7.55	7.15	7.45
4042	NASDAQ	RTC	Wed, May 31, 2023	7.25	7.25	7.06	7.17
4041	NASDAQ	RTC	Tue, May 30, 2023	7.08	7.20	7.00	7.20
4040	NASDAQ	RTC	Fri, May 26, 2023	7.20	7.41	7.06	7.21
4039	NASDAQ	RTC	Thu, May 25, 2023	7.28	7.28	6.94	7.15
4038	NASDAQ	RTC	Wed, May 24, 2023	7.29	7.29	7.00	7.20
4037	NASDAQ	RTC	Tue, May 23, 2023	7.11	7.24	7.00	7.24
4036	NASDAQ	RTC	Mon, May 22, 2023	7.24	7.42	7.24	7.26
4035	NASDAQ	RTC	Fri, May 19, 2023	7.50	7.50	7.35	7.45
4034	NASDAQ	RTC	Thu, May 18, 2023	7.69	7.69	7.45	7.53
4033	NASDAQ	RTC	Wed, May 17, 2023	7.58	8.01	7.29	7.52
4032	NASDAQ	RTC	Tue, May 16, 2023	7.42	7.53	7.38	7.52
4031	NASDAQ	RTC	Mon, May 15, 2023	7.68	8.20	7.01	7.79
4030	NASDAQ	RTC	Fri, May 12, 2023	7.55	7.78	7.07	7.71
4029	NASDAQ	RTC	Thu, May 11, 2023	7.35	7.60	7.29	7.46
4028	NASDAQ	RTC	Wed, May 10, 2023	7.53	8.17	7.01	7.52
4027	NASDAQ	RTC	Tue, May 9, 2023	7.01	9.50	6.60	8.00
4026	NASDAQ	RTC	Mon, May 8, 2023	7.20	7.20	6.34	7.00
4025	NASDAQ	RTC	Fri, May 5, 2023	7.35	7.35	7.05	7.24
4024	NASDAQ	RTC	Thu, May 4, 2023	7.37	7.42	7.17	7.38
4023	NASDAQ	RTC	Wed, May 3, 2023	7.42	7.57	7.20	7.20
4022	NASDAQ	RTC	Tue, May 2, 2023	7.21	7.48	7.20	7.45
4021	NASDAQ	RTC	Mon, May 1, 2023	7.52	7.63	7.40	7.48
4020	NASDAQ	RTC	Fri, Apr 28, 2023	7.66	7.71	7.30	7.65
4019	NASDAQ	RTC	Thu, Apr 27, 2023	7.60	7.70	7.48	7.70
4018	NASDAQ	RTC	Wed, Apr 26, 2023	7.48	7.60	7.48	7.57
4017	NASDAQ	RTC	Tue, Apr 25, 2023	7.56	7.57	7.26	7.46
4016	NASDAQ	RTC	Mon, Apr 24, 2023	7.65	7.70	7.49	7.56
4015	NASDAQ	RTC	Fri, Apr 21, 2023	7.81	7.81	7.50	7.70
4014	NASDAQ	RTC	Thu, Apr 20, 2023	7.79	8.00	7.52	7.84
4013	NASDAQ	RTC	Wed, Apr 19, 2023	7.57	8.04	7.09	8.04
4012	NASDAQ	RTC	Tue, Apr 18, 2023	7.53	7.70	7.42	7.65
4011	NASDAQ	RTC	Mon, Apr 17, 2023	7.32	7.69	7.31	7.69
4010	NASDAQ	RTC	Fri, Apr 14, 2023	7.58	7.70	7.37	7.70
4009	NASDAQ	RTC	Thu, Apr 13, 2023	7.58	7.58	7.39	7.55
4008	NASDAQ	RTC	Wed, Apr 12, 2023	7.66	7.70	7.35	7.40
4007	NASDAQ	RTC	Tue, Apr 11, 2023	7.78	7.78	7.59	7.72
4006	NASDAQ	RTC	Mon, Apr 10, 2023	7.70	7.74	7.67	7.74
4005	NASDAQ	RTC	Thu, Apr 6, 2023	7.68	7.70	7.34	7.69
4004	NASDAQ	RTC	Wed, Apr 5, 2023	7.65	7.68	7.38	7.52
4003	NASDAQ	RTC	Tue, Apr 4, 2023	7.40	7.99	7.37	7.61
4002	NASDAQ	RTC	Mon, Apr 3, 2023	7.44	7.94	7.42	7.45
4001	NASDAQ	RTC	Fri, Mar 31, 2023	7.86	7.98	7.54	7.69
4000	NASDAQ	RTC	Thu, Mar 30, 2023	7.91	7.99	7.73	7.99
3999	NASDAQ	RTC	Wed, Mar 29, 2023	7.90	7.99	7.80	7.98
3998	NASDAQ	RTC	Tue, Mar 28, 2023	7.80	7.98	7.80	7.97
3997	NASDAQ	RTC	Mon, Mar 27, 2023	7.92	8.04	7.71	8.03
3996	NASDAQ	RTC	Fri, Mar 24, 2023	7.95	8.05	7.51	8.03
3995	NASDAQ	RTC	Thu, Mar 23, 2023	7.94	7.98	7.45	7.98
3994	NASDAQ	RTC	Wed, Mar 22, 2023	7.89	7.94	7.89	7.92
3993	NASDAQ	RTC	Tue, Mar 21, 2023	8.18	8.32	7.83	7.86
3992	NASDAQ	RTC	Mon, Mar 20, 2023	8.38	8.38	7.95	7.95
3991	NASDAQ	RTC	Fri, Mar 17, 2023	7.82	8.42	7.82	8.42
3990	NASDAQ	RTC	Thu, Mar 16, 2023	8.00	8.60	7.61	8.58
3989	NASDAQ	RTC	Wed, Mar 15, 2023	8.80	8.80	7.81	8.06
3988	NASDAQ	RTC	Tue, Mar 14, 2023	9.01	9.01	8.63	8.74
3987	NASDAQ	RTC	Mon, Mar 13, 2023	9.05	9.05	8.66	8.96
3986	NASDAQ	RTC	Fri, Mar 10, 2023	9.18	9.18	8.76	8.84
3985	NASDAQ	RTC	Thu, Mar 9, 2023	9.16	9.18	8.83	9.08
3984	NASDAQ	RTC	Wed, Mar 8, 2023	9.12	9.17	8.98	9.01
3983	NASDAQ	RTC	Tue, Mar 7, 2023	9.35	9.35	9.01	9.01
3982	NASDAQ	RTC	Mon, Mar 6, 2023	9.45	9.50	9.00	9.11
3981	NASDAQ	RTC	Fri, Mar 3, 2023	9.11	9.41	9.06	9.41
3980	NASDAQ	RTC	Thu, Mar 2, 2023	9.10	9.27	8.99	9.20
3979	NASDAQ	RTC	Wed, Mar 1, 2023	9.20	9.20	8.92	9.16
3978	NASDAQ	RTC	Tue, Feb 28, 2023	8.98	9.05	8.97	8.98
3977	NASDAQ	RTC	Mon, Feb 27, 2023	9.21	9.21	8.87	9.04
3976	NASDAQ	RTC	Fri, Feb 24, 2023	9.39	9.39	8.82	8.98
3975	NASDAQ	RTC	Thu, Feb 23, 2023	9.33	9.35	9.00	9.19
3974	NASDAQ	RTC	Wed, Feb 22, 2023	9.16	9.28	9.10	9.28
3973	NASDAQ	RTC	Tue, Feb 21, 2023	9.35	9.35	9.05	9.23
3972	NASDAQ	RTC	Fri, Feb 17, 2023	9.31	9.37	9.15	9.30
3971	NASDAQ	RTC	Thu, Feb 16, 2023	9.36	9.38	9.30	9.33
3970	NASDAQ	RTC	Wed, Feb 15, 2023	9.20	9.35	9.08	9.30
3969	NASDAQ	RTC	Tue, Feb 14, 2023	9.25	9.56	9.05	9.56
3968	NASDAQ	RTC	Mon, Feb 13, 2023	8.99	9.30	8.99	9.30
3967	NASDAQ	RTC	Fri, Feb 10, 2023	9.20	9.20	8.62	9.13
3966	NASDAQ	RTC	Thu, Feb 9, 2023	9.50	9.55	9.35	9.54
3965	NASDAQ	RTC	Wed, Feb 8, 2023	9.70	9.70	9.25	9.44
3964	NASDAQ	RTC	Tue, Feb 7, 2023	9.60	9.70	9.23	9.67
3963	NASDAQ	RTC	Mon, Feb 6, 2023	9.39	9.45	9.37	9.45
3962	NASDAQ	RTC	Fri, Feb 3, 2023	9.40	9.40	9.20	9.31
3961	NASDAQ	RTC	Thu, Feb 2, 2023	9.20	9.56	9.20	9.35
3960	NASDAQ	RTC	Wed, Feb 1, 2023	9.01	9.35	8.93	9.35
3959	NASDAQ	RTC	Tue, Jan 31, 2023	9.35	9.35	8.91	8.91
3958	NASDAQ	RTC	Mon, Jan 30, 2023	9.22	9.37	8.75	9.27
3957	NASDAQ	RTC	Fri, Jan 27, 2023	9.62	9.62	9.21	9.40
3956	NASDAQ	RTC	Thu, Jan 26, 2023	9.54	9.81	9.31	9.58
3955	NASDAQ	RTC	Wed, Jan 25, 2023	9.74	9.74	9.30	9.73
3954	NASDAQ	RTC	Tue, Jan 24, 2023	9.97	9.97	9.50	9.84
3953	NASDAQ	RTC	Mon, Jan 23, 2023	9.85	10.38	9.20	9.66
3952	NASDAQ	RTC	Fri, Jan 20, 2023	9.38	9.84	8.50	9.68
3951	NASDAQ	RTC	Thu, Jan 19, 2023	9.88	10.00	8.61	9.48
3950	NASDAQ	RTC	Wed, Jan 18, 2023	8.45	10.22	7.80	9.98
3949	NASDAQ	RTC	Tue, Jan 17, 2023	8.45	9.44	7.66	8.29
3948	NASDAQ	RTC	Fri, Jan 13, 2023	8.51	8.78	8.51	8.70
3947	NASDAQ	RTC	Thu, Jan 12, 2023	8.43	8.55	8.25	8.55
3946	NASDAQ	RTC	Wed, Jan 11, 2023	8.85	8.87	8.36	8.87
3945	NASDAQ	RTC	Tue, Jan 10, 2023	8.39	8.86	8.36	8.86
3944	NASDAQ	RTC	Mon, Jan 9, 2023	9.00	9.15	8.20	8.85
3943	NASDAQ	RTC	Fri, Jan 6, 2023	8.39	8.99	8.10	8.89
3942	NASDAQ	RTC	Thu, Jan 5, 2023	8.45	8.45	7.84	8.30
3941	NASDAQ	RTC	Wed, Jan 4, 2023	8.21	8.99	7.98	8.71
3940	NASDAQ	RTC	Tue, Jan 3, 2023	8.48	8.99	7.61	8.48
3939	NASDAQ	RTC	Fri, Dec 30, 2022	13.58	13.58	6.90	9.38
3938	NASDAQ	RTC	Fri, Dec 23, 2022	7.86	8.30	7.86	8.30
3937	NASDAQ	RTC	Thu, Dec 22, 2022	7.98	8.50	7.72	8.50
3936	NASDAQ	RTC	Wed, Dec 21, 2022	7.97	8.10	7.75	8.00
3935	NASDAQ	RTC	Tue, Dec 20, 2022	7.80	8.21	7.80	8.19
3934	NASDAQ	RTC	Mon, Dec 19, 2022	7.84	8.24	7.84	8.24
3933	NASDAQ	RTC	Fri, Dec 16, 2022	8.16	8.62	7.73	8.62
3932	NASDAQ	RTC	Thu, Dec 15, 2022	8.00	8.30	7.90	8.30
3931	NASDAQ	RTC	Wed, Dec 14, 2022	8.05	8.40	8.05	8.40
3930	NASDAQ	RTC	Tue, Dec 13, 2022	7.90	8.30	7.90	8.29
3929	NASDAQ	RTC	Mon, Dec 12, 2022	8.49	8.49	8.49	8.49
3928	NASDAQ	RTC	Fri, Dec 9, 2022	8.25	8.55	8.09	8.55
3927	NASDAQ	RTC	Thu, Dec 8, 2022	8.80	8.80	8.25	8.50
3926	NASDAQ	RTC	Wed, Dec 7, 2022	8.65	8.80	8.65	8.80
3925	NASDAQ	RTC	Tue, Dec 6, 2022	8.15	8.62	8.15	8.62
3924	NASDAQ	RTC	Mon, Dec 5, 2022	8.98	8.98	8.14	8.44
3923	NASDAQ	RTC	Fri, Dec 2, 2022	7.90	8.99	7.36	8.99
3922	NASDAQ	RTC	Thu, Dec 1, 2022	8.00	8.00	7.20	7.80
3921	NASDAQ	RTC	Wed, Nov 30, 2022	7.76	7.84	7.28	7.84
3920	NASDAQ	RTC	Tue, Nov 29, 2022	7.64	7.80	7.20	7.80
3919	NASDAQ	RTC	Mon, Nov 28, 2022	7.49	7.60	7.06	7.55
3918	NASDAQ	RTC	Fri, Nov 25, 2022	7.29	7.49	6.84	7.49
3917	NASDAQ	RTC	Wed, Nov 23, 2022	7.31	7.31	7.05	7.29
3916	NASDAQ	RTC	Tue, Nov 22, 2022	7.62	7.62	7.05	7.45
3915	NASDAQ	RTC	Mon, Nov 21, 2022	7.40	7.70	7.40	7.70
3914	NASDAQ	RTC	Fri, Nov 18, 2022	7.13	7.55	7.13	7.55
3913	NASDAQ	RTC	Thu, Nov 17, 2022	7.45	7.59	7.14	7.39
3912	NASDAQ	RTC	Wed, Nov 16, 2022	7.06	7.24	7.06	7.24
3911	NASDAQ	RTC	Tue, Nov 15, 2022	7.50	7.59	6.80	7.23
3910	NASDAQ	RTC	Mon, Nov 14, 2022	7.51	7.55	7.36	7.55
3909	NASDAQ	RTC	Fri, Nov 11, 2022	7.00	7.50	6.85	7.50
3908	NASDAQ	RTC	Thu, Nov 10, 2022	6.95	6.95	6.57	6.76
3907	NASDAQ	RTC	Wed, Nov 9, 2022	7.10	7.10	6.90	7.02
3906	NASDAQ	RTC	Tue, Nov 8, 2022	6.92	7.12	6.85	7.00
3905	NASDAQ	RTC	Mon, Nov 7, 2022	7.03	7.04	6.85	7.04
3904	NASDAQ	RTC	Fri, Nov 4, 2022	7.13	7.13	7.09	7.11
3903	NASDAQ	RTC	Thu, Nov 3, 2022	7.00	7.25	7.00	7.24
3902	NASDAQ	RTC	Wed, Nov 2, 2022	7.15	7.21	6.85	7.21
3901	NASDAQ	RTC	Tue, Nov 1, 2022	6.84	7.18	6.84	7.18
3900	NASDAQ	RTC	Mon, Oct 31, 2022	7.03	7.17	7.03	7.17
3899	NASDAQ	RTC	Thu, Oct 27, 2022	7.06	7.24	7.01	7.24
3898	NASDAQ	RTC	Wed, Oct 26, 2022	7.13	7.40	7.00	7.37
3897	NASDAQ	RTC	Tue, Oct 25, 2022	7.13	7.30	7.00	7.29
3896	NASDAQ	RTC	Mon, Oct 24, 2022	6.98	7.29	6.84	7.29
3895	NASDAQ	RTC	Fri, Oct 21, 2022	7.36	7.38	6.85	7.29
3894	NASDAQ	RTC	Thu, Oct 20, 2022	7.31	7.60	7.31	7.60
3893	NASDAQ	RTC	Wed, Oct 19, 2022	7.54	7.55	7.05	7.55
3892	NASDAQ	RTC	Tue, Oct 18, 2022	7.42	7.57	7.03	7.49
3891	NASDAQ	RTC	Mon, Oct 17, 2022	7.06	7.50	6.67	7.40
3890	NASDAQ	RTC	Fri, Oct 14, 2022	7.24	7.24	7.05	7.13
3889	NASDAQ	RTC	Thu, Oct 13, 2022	7.49	7.49	7.00	7.29
3888	NASDAQ	RTC	Wed, Oct 12, 2022	7.60	7.62	6.76	7.62
3887	NASDAQ	RTC	Tue, Oct 11, 2022	7.75	7.75	7.15	7.44
3886	NASDAQ	RTC	Mon, Oct 10, 2022	7.69	7.80	6.92	7.75
3885	NASDAQ	RTC	Fri, Oct 7, 2022	8.24	8.28	7.45	7.74
3884	NASDAQ	RTC	Thu, Oct 6, 2022	7.22	7.87	7.00	7.79
3883	NASDAQ	RTC	Wed, Oct 5, 2022	8.20	8.35	7.42	7.83
3882	NASDAQ	RTC	Tue, Oct 4, 2022	8.50	8.50	8.14	8.14
3881	NASDAQ	RTC	Mon, Oct 3, 2022	9.00	9.00	8.35	8.75
3880	NASDAQ	RTC	Fri, Sep 30, 2022	8.50	8.99	8.27	8.98
3879	NASDAQ	RTC	Thu, Sep 29, 2022	8.31	8.97	7.80	8.97
3878	NASDAQ	RTC	Wed, Sep 28, 2022	8.75	9.44	8.33	8.74
3877	NASDAQ	RTC	Tue, Sep 27, 2022	8.48	9.28	8.37	8.94
3876	NASDAQ	RTC	Mon, Sep 26, 2022	8.68	9.00	7.98	8.64
3875	NASDAQ	RTC	Fri, Sep 23, 2022	7.11	8.82	6.50	8.82
3874	NASDAQ	RTC	Thu, Sep 22, 2022	8.26	8.26	7.50	7.90
3873	NASDAQ	RTC	Wed, Sep 21, 2022	9.02	9.10	8.32	8.55
3872	NASDAQ	RTC	Tue, Sep 20, 2022	9.32	9.32	8.71	9.15
3871	NASDAQ	RTC	Mon, Sep 19, 2022	9.11	9.40	8.62	8.69
3870	NASDAQ	RTC	Fri, Sep 16, 2022	9.08	9.45	8.50	9.44
3869	NASDAQ	RTC	Thu, Sep 15, 2022	9.26	9.45	8.55	9.45
3868	NASDAQ	RTC	Wed, Sep 14, 2022	9.10	9.49	9.10	9.36
3867	NASDAQ	RTC	Tue, Sep 13, 2022	9.10	9.47	9.10	9.47
3866	NASDAQ	RTC	Mon, Sep 12, 2022	9.72	9.72	9.10	9.49
3865	NASDAQ	RTC	Fri, Sep 9, 2022	9.11	9.52	8.63	9.52
3864	NASDAQ	RTC	Thu, Sep 8, 2022	9.00	9.35	9.00	9.22
3863	NASDAQ	RTC	Wed, Sep 7, 2022	9.90	10.01	9.20	9.62
3862	NASDAQ	RTC	Tue, Sep 6, 2022	10.25	10.25	9.91	10.00
3861	NASDAQ	RTC	Fri, Sep 2, 2022	10.18	10.18	9.88	10.12
3860	NASDAQ	RTC	Thu, Sep 1, 2022	10.28	10.30	10.05	10.17
3859	NASDAQ	RTC	Wed, Aug 31, 2022	9.38	10.25	8.61	10.25
3858	NASDAQ	RTC	Tue, Aug 30, 2022	10.00	10.35	9.24	10.35
3857	NASDAQ	RTC	Mon, Aug 29, 2022	10.36	10.37	10.00	10.14
3856	NASDAQ	RTC	Fri, Aug 26, 2022	10.20	10.20	10.00	10.02
3855	NASDAQ	RTC	Thu, Aug 25, 2022	10.06	10.31	10.00	10.23
3854	NASDAQ	RTC	Wed, Aug 24, 2022	10.79	10.86	10.00	10.00
3853	NASDAQ	RTC	Tue, Aug 23, 2022	10.27	10.98	10.27	10.45
3852	NASDAQ	RTC	Mon, Aug 22, 2022	9.72	10.50	9.72	10.19
3851	NASDAQ	RTC	Fri, Aug 19, 2022	9.70	9.85	9.70	9.85
3850	NASDAQ	RTC	Thu, Aug 18, 2022	9.60	9.66	9.50	9.50
3849	NASDAQ	RTC	Wed, Aug 17, 2022	9.58	9.69	9.58	9.65
3848	NASDAQ	RTC	Tue, Aug 16, 2022	9.30	9.60	9.19	9.51
3847	NASDAQ	RTC	Mon, Aug 15, 2022	9.55	9.55	9.30	9.39
3846	NASDAQ	RTC	Fri, Aug 12, 2022	9.40	9.74	9.40	9.55
3845	NASDAQ	RTC	Thu, Aug 11, 2022	9.21	9.64	9.06	9.51
3844	NASDAQ	RTC	Wed, Aug 10, 2022	8.99	9.43	8.99	9.24
3843	NASDAQ	RTC	Tue, Aug 9, 2022	8.75	9.15	8.75	8.80
3842	NASDAQ	RTC	Mon, Aug 8, 2022	9.00	9.13	8.32	8.86
3841	NASDAQ	RTC	Fri, Aug 5, 2022	8.23	9.15	8.16	8.71
3840	NASDAQ	RTC	Thu, Aug 4, 2022	8.22	8.94	8.15	8.23
3839	NASDAQ	RTC	Wed, Aug 3, 2022	8.76	8.90	8.15	8.22
3838	NASDAQ	RTC	Tue, Aug 2, 2022	8.02	8.86	7.76	8.81
3837	NASDAQ	RTC	Mon, Aug 1, 2022	7.65	8.18	7.50	7.83
3836	NASDAQ	RTC	Fri, Jul 29, 2022	7.72	8.28	7.66	7.80
3835	NASDAQ	RTC	Thu, Jul 28, 2022	7.73	8.36	7.63	7.83
3834	NASDAQ	RTC	Wed, Jul 27, 2022	8.20	8.93	7.85	7.95
3833	NASDAQ	RTC	Tue, Jul 26, 2022	6.93	8.25	6.93	8.19
3832	NASDAQ	RTC	Mon, Jul 25, 2022	6.99	7.36	6.57	7.16
3831	NASDAQ	RTC	Fri, Jul 22, 2022	7.44	7.81	7.00	7.19
3830	NASDAQ	RTC	Thu, Jul 21, 2022	7.41	7.81	7.16	7.35
3829	NASDAQ	RTC	Wed, Jul 20, 2022	6.82	7.50	6.65	7.50
3828	NASDAQ	RTC	Tue, Jul 19, 2022	5.09	6.86	5.09	6.73
3827	NASDAQ	RTC	Mon, Jul 18, 2022	5.13	6.65	4.71	5.48
3826	NASDAQ	RTC	Fri, Jul 15, 2022	4.83	5.16	4.55	4.72
3825	NASDAQ	RTC	Thu, Jul 14, 2022	4.80	4.93	4.55	4.69
3824	NASDAQ	RTC	Wed, Jul 13, 2022	4.87	5.03	4.68	4.85
3823	NASDAQ	RTC	Tue, Jul 12, 2022	4.83	5.08	4.72	4.94
3822	NASDAQ	RTC	Mon, Jul 11, 2022	5.11	5.31	4.57	4.64
3821	NASDAQ	RTC	Fri, Jul 8, 2022	5.14	5.14	5.05	5.05
3820	NASDAQ	RTC	Thu, Jul 7, 2022	5.09	5.68	4.85	4.91
3819	NASDAQ	RTC	Wed, Jul 6, 2022	5.60	5.72	5.02	5.02
3818	NASDAQ	RTC	Tue, Jul 5, 2022	4.96	5.48	4.95	5.46
3817	NASDAQ	RTC	Fri, Jul 1, 2022	5.28	5.62	4.90	4.90
3816	NASDAQ	RTC	Thu, Jun 30, 2022	4.67	5.26	4.67	5.26
3815	NASDAQ	RTC	Wed, Jun 29, 2022	5.22	5.49	4.53	4.98
3814	NASDAQ	RTC	Tue, Jun 28, 2022	5.51	5.88	5.20	5.29
3813	NASDAQ	RTC	Mon, Jun 27, 2022	6.00	6.46	5.55	5.70
3812	NASDAQ	RTC	Fri, Jun 24, 2022	5.91	6.35	5.27	6.28
3811	NASDAQ	RTC	Thu, Jun 23, 2022	5.43	6.23	5.37	5.57
3810	NASDAQ	RTC	Wed, Jun 22, 2022	5.33	5.58	5.31	5.32
3809	NASDAQ	RTC	Tue, Jun 21, 2022	5.09	5.32	5.09	5.20
3808	NASDAQ	RTC	Fri, Jun 17, 2022	4.86	5.13	4.82	5.13
3807	NASDAQ	RTC	Thu, Jun 16, 2022	5.07	5.13	4.87	5.13
3806	NASDAQ	RTC	Wed, Jun 15, 2022	5.00	5.41	4.81	5.09
3805	NASDAQ	RTC	Tue, Jun 14, 2022	5.20	5.51	4.51	5.07
3804	NASDAQ	RTC	Mon, Jun 13, 2022	5.20	5.53	4.71	4.93
3803	NASDAQ	RTC	Fri, Jun 10, 2022	5.24	5.53	5.02	5.23
3802	NASDAQ	RTC	Thu, Jun 9, 2022	5.81	5.81	5.29	5.39
3801	NASDAQ	RTC	Wed, Jun 8, 2022	5.32	5.54	5.26	5.43
3800	NASDAQ	RTC	Tue, Jun 7, 2022	5.06	5.64	5.06	5.62
3799	NASDAQ	RTC	Mon, Jun 6, 2022	5.27	5.53	5.15	5.17
3798	NASDAQ	RTC	Fri, Jun 3, 2022	5.46	5.66	5.22	5.42
3797	NASDAQ	RTC	Thu, Jun 2, 2022	5.29	5.87	5.23	5.39
3796	NASDAQ	RTC	Tue, May 31, 2022	5.11	5.66	5.11	5.27
3795	NASDAQ	RTC	Fri, May 27, 2022	5.20	5.20	5.20	5.20
3794	NASDAQ	RTC	Thu, May 26, 2022	5.18	5.42	5.12	5.25
3793	NASDAQ	RTC	Wed, May 25, 2022	4.92	5.21	4.92	5.21
3792	NASDAQ	RTC	Tue, May 24, 2022	4.89	4.89	4.89	4.89
3791	NASDAQ	RTC	Mon, May 23, 2022	4.70	4.96	4.66	4.95
3790	NASDAQ	RTC	Fri, May 20, 2022	4.84	4.85	4.40	4.64
3789	NASDAQ	RTC	Wed, May 18, 2022	4.99	4.99	4.73	4.79
3788	NASDAQ	RTC	Tue, May 17, 2022	5.01	5.01	4.73	4.75
3787	NASDAQ	RTC	Mon, May 16, 2022	5.11	5.17	5.00	5.17
3786	NASDAQ	RTC	Fri, May 13, 2022	4.99	5.29	4.96	5.10
3785	NASDAQ	RTC	Thu, May 12, 2022	4.56	5.08	4.56	4.85
3784	NASDAQ	RTC	Wed, May 11, 2022	5.10	5.31	4.71	4.71
3783	NASDAQ	RTC	Tue, May 10, 2022	4.90	5.47	4.40	5.02
3782	NASDAQ	RTC	Mon, May 9, 2022	5.19	5.19	4.57	4.87
3781	NASDAQ	RTC	Fri, May 6, 2022	5.30	5.43	5.23	5.23
3780	NASDAQ	RTC	Thu, May 5, 2022	5.85	6.00	5.23	5.23
3779	NASDAQ	RTC	Wed, May 4, 2022	5.93	6.15	5.77	5.85
3778	NASDAQ	RTC	Tue, May 3, 2022	6.10	6.39	5.90	6.22
3777	NASDAQ	RTC	Mon, May 2, 2022	6.21	6.24	6.10	6.11
3776	NASDAQ	RTC	Fri, Apr 29, 2022	6.75	6.85	6.25	6.27
3775	NASDAQ	RTC	Thu, Apr 28, 2022	6.30	6.51	6.29	6.51
3774	NASDAQ	RTC	Wed, Apr 27, 2022	6.26	6.47	6.10	6.10
3773	NASDAQ	RTC	Tue, Apr 26, 2022	6.24	6.24	6.18	6.18
3772	NASDAQ	RTC	Mon, Apr 25, 2022	6.15	6.37	6.10	6.10
3771	NASDAQ	RTC	Fri, Apr 22, 2022	6.26	6.37	6.13	6.37
3770	NASDAQ	RTC	Thu, Apr 21, 2022	6.01	6.45	6.01	6.40
3769	NASDAQ	RTC	Wed, Apr 20, 2022	6.40	6.47	5.91	6.01
3768	NASDAQ	RTC	Tue, Apr 19, 2022	6.06	6.45	6.06	6.35
3767	NASDAQ	RTC	Mon, Apr 18, 2022	6.30	6.30	6.27	6.28
3766	NASDAQ	RTC	Thu, Apr 14, 2022	6.10	6.21	6.10	6.20
3765	NASDAQ	RTC	Wed, Apr 13, 2022	6.30	6.34	5.83	6.12
3764	NASDAQ	RTC	Tue, Apr 12, 2022	6.20	6.31	6.12	6.31
3763	NASDAQ	RTC	Mon, Apr 11, 2022	6.20	6.46	6.20	6.23
3762	NASDAQ	RTC	Fri, Apr 8, 2022	6.30	6.49	6.30	6.49
3761	NASDAQ	RTC	Thu, Apr 7, 2022	6.57	6.57	6.29	6.51
3760	NASDAQ	RTC	Wed, Apr 6, 2022	6.60	6.76	6.25	6.52
3759	NASDAQ	RTC	Tue, Apr 5, 2022	6.71	7.82	6.71	6.80
3758	NASDAQ	RTC	Mon, Apr 4, 2022	6.85	7.15	6.60	6.83
3757	NASDAQ	RTC	Fri, Apr 1, 2022	7.13	7.87	6.81	6.87
3756	NASDAQ	RTC	Thu, Mar 31, 2022	6.78	7.03	6.71	7.00
3755	NASDAQ	RTC	Wed, Mar 30, 2022	6.88	6.95	6.80	6.80
3754	NASDAQ	RTC	Tue, Mar 29, 2022	7.10	7.10	6.91	6.91
3753	NASDAQ	RTC	Mon, Mar 28, 2022	7.15	7.15	6.83	6.83
3752	NASDAQ	RTC	Fri, Mar 25, 2022	6.80	7.28	6.78	6.78
3751	NASDAQ	RTC	Thu, Mar 24, 2022	7.26	7.26	7.00	7.00
3750	NASDAQ	RTC	Wed, Mar 23, 2022	6.85	7.35	6.81	7.35
3749	NASDAQ	RTC	Tue, Mar 22, 2022	6.80	7.50	6.80	7.33
3748	NASDAQ	RTC	Mon, Mar 21, 2022	6.95	6.95	6.80	6.80
3747	NASDAQ	RTC	Fri, Mar 18, 2022	7.00	7.00	7.00	7.00
3746	NASDAQ	RTC	Thu, Mar 17, 2022	6.81	6.99	6.81	6.99
3745	NASDAQ	RTC	Wed, Mar 16, 2022	6.30	6.78	6.30	6.60
3744	NASDAQ	RTC	Tue, Mar 15, 2022	6.08	6.35	5.95	6.28
3743	NASDAQ	RTC	Mon, Mar 14, 2022	6.50	6.50	6.18	6.18
3742	NASDAQ	RTC	Thu, Mar 10, 2022	6.77	7.05	6.45	6.85
3741	NASDAQ	RTC	Wed, Mar 9, 2022	6.95	7.06	6.70	6.90
3740	NASDAQ	RTC	Tue, Mar 8, 2022	6.85	7.08	6.85	7.08
3739	NASDAQ	RTC	Mon, Mar 7, 2022	7.10	7.29	6.75	6.91
3738	NASDAQ	RTC	Fri, Mar 4, 2022	7.21	7.21	7.05	7.05
3737	NASDAQ	RTC	Thu, Mar 3, 2022	7.49	7.49	7.49	7.49
3736	NASDAQ	RTC	Wed, Mar 2, 2022	7.30	7.31	7.30	7.30
3735	NASDAQ	RTC	Tue, Mar 1, 2022	7.30	7.30	7.07	7.27
3734	NASDAQ	RTC	Mon, Feb 28, 2022	7.12	7.49	7.12	7.49
3733	NASDAQ	RTC	Fri, Feb 25, 2022	7.26	7.26	7.15	7.15
3732	NASDAQ	RTC	Thu, Feb 24, 2022	6.85	7.40	6.00	7.40
3731	NASDAQ	RTC	Wed, Feb 23, 2022	7.10	7.14	7.10	7.14
3730	NASDAQ	RTC	Tue, Feb 22, 2022	7.51	7.55	6.88	7.10
3729	NASDAQ	RTC	Fri, Feb 18, 2022	7.69	7.69	7.69	7.69
3728	NASDAQ	RTC	Thu, Feb 17, 2022	7.72	7.75	7.50	7.75
3727	NASDAQ	RTC	Wed, Feb 16, 2022	8.00	8.00	7.43	7.43
3726	NASDAQ	RTC	Tue, Feb 15, 2022	7.23	7.98	7.14	7.90
3725	NASDAQ	RTC	Mon, Feb 14, 2022	7.72	7.72	7.19	7.28
3724	NASDAQ	RTC	Fri, Feb 11, 2022	7.70	7.72	7.67	7.72
3723	NASDAQ	RTC	Thu, Feb 10, 2022	7.72	7.72	7.36	7.72
3722	NASDAQ	RTC	Wed, Feb 9, 2022	7.21	7.69	7.21	7.46
3721	NASDAQ	RTC	Tue, Feb 8, 2022	7.41	7.66	7.41	7.46
3720	NASDAQ	RTC	Mon, Feb 7, 2022	7.24	7.25	7.24	7.25
3719	NASDAQ	RTC	Fri, Feb 4, 2022	7.45	7.50	7.30	7.30
3718	NASDAQ	RTC	Thu, Feb 3, 2022	7.24	7.63	7.22	7.56
3717	NASDAQ	RTC	Wed, Feb 2, 2022	7.43	7.43	7.15	7.15
3716	NASDAQ	RTC	Tue, Feb 1, 2022	7.11	7.33	7.02	7.31
3715	NASDAQ	RTC	Mon, Jan 31, 2022	7.04	7.29	7.04	7.21
3714	NASDAQ	RTC	Fri, Jan 28, 2022	7.50	7.50	7.07	7.29
3713	NASDAQ	RTC	Thu, Jan 27, 2022	7.05	7.64	7.05	7.64
3712	NASDAQ	RTC	Wed, Jan 26, 2022	7.36	7.59	7.19	7.19
3711	NASDAQ	RTC	Tue, Jan 25, 2022	7.28	7.72	6.86	7.22
3710	NASDAQ	RTC	Mon, Jan 24, 2022	7.48	7.54	7.27	7.28
3709	NASDAQ	RTC	Fri, Jan 21, 2022	7.92	7.95	7.50	7.55
3708	NASDAQ	RTC	Thu, Jan 20, 2022	7.76	7.98	7.72	7.98
3707	NASDAQ	RTC	Wed, Jan 19, 2022	7.30	7.93	7.30	7.93
3706	NASDAQ	RTC	Tue, Jan 18, 2022	7.54	7.99	7.54	7.81
3705	NASDAQ	RTC	Fri, Jan 14, 2022	7.58	7.65	7.58	7.58
3704	NASDAQ	RTC	Thu, Jan 13, 2022	8.06	8.06	7.59	8.05
3703	NASDAQ	RTC	Wed, Jan 12, 2022	7.85	8.37	7.83	7.99
3702	NASDAQ	RTC	Tue, Jan 11, 2022	7.28	7.83	7.25	7.83
3701	NASDAQ	RTC	Mon, Jan 10, 2022	7.41	7.72	7.28	7.30
3700	NASDAQ	RTC	Fri, Jan 7, 2022	7.52	7.72	7.52	7.72
3699	NASDAQ	RTC	Thu, Jan 6, 2022	7.75	7.99	7.75	7.95
3698	NASDAQ	RTC	Wed, Jan 5, 2022	7.51	7.52	7.51	7.51
3697	NASDAQ	RTC	Tue, Jan 4, 2022	7.80	7.96	7.35	7.96
3696	NASDAQ	RTC	Mon, Jan 3, 2022	7.38	7.81	7.21	7.80
3695	NASDAQ	RTC	Fri, Dec 31, 2021	7.50	8.20	7.50	7.93
3694	NASDAQ	RTC	Thu, Dec 30, 2021	7.80	8.07	7.39	7.55
3693	NASDAQ	RTC	Wed, Dec 29, 2021	7.80	7.90	7.59	7.90
3692	NASDAQ	RTC	Tue, Dec 28, 2021	7.50	7.79	7.50	7.79
3691	NASDAQ	RTC	Mon, Dec 27, 2021	7.17	7.71	7.17	7.68
3690	NASDAQ	RTC	Thu, Dec 23, 2021	7.70	7.70	7.16	7.16
3689	NASDAQ	RTC	Wed, Dec 22, 2021	7.90	7.90	7.65	7.65
3688	NASDAQ	RTC	Tue, Dec 21, 2021	7.90	7.95	7.90	7.95
3687	NASDAQ	RTC	Mon, Dec 20, 2021	8.00	8.21	7.81	8.07
3686	NASDAQ	RTC	Fri, Dec 17, 2021	7.70	8.05	7.60	8.03
3685	NASDAQ	RTC	Thu, Dec 16, 2021	7.80	7.80	7.52	7.60
3684	NASDAQ	RTC	Wed, Dec 15, 2021	7.80	7.80	7.70	7.79
3683	NASDAQ	RTC	Tue, Dec 14, 2021	7.70	8.05	7.70	7.88
3682	NASDAQ	RTC	Mon, Dec 13, 2021	7.39	8.07	7.39	7.40
3681	NASDAQ	RTC	Fri, Dec 10, 2021	7.51	7.95	7.51	7.95
3680	NASDAQ	RTC	Thu, Dec 9, 2021	7.85	7.96	7.40	7.96
3679	NASDAQ	RTC	Wed, Dec 8, 2021	7.41	8.10	7.41	8.10
3678	NASDAQ	RTC	Tue, Dec 7, 2021	7.95	8.10	7.95	8.00
3677	NASDAQ	RTC	Mon, Dec 6, 2021	8.13	8.14	7.50	7.93
3676	NASDAQ	RTC	Fri, Dec 3, 2021	8.68	8.68	7.99	8.29
3675	NASDAQ	RTC	Thu, Dec 2, 2021	7.84	8.50	7.80	8.50
3674	NASDAQ	RTC	Wed, Dec 1, 2021	7.96	8.18	7.70	7.84
3673	NASDAQ	RTC	Tue, Nov 30, 2021	8.23	8.32	7.64	8.06
3672	NASDAQ	RTC	Mon, Nov 29, 2021	8.45	8.78	8.45	8.45
3671	NASDAQ	RTC	Fri, Nov 26, 2021	8.67	8.79	8.42	8.42
3670	NASDAQ	RTC	Wed, Nov 24, 2021	9.04	9.04	8.36	9.01
3669	NASDAQ	RTC	Tue, Nov 23, 2021	8.53	9.14	8.31	8.61
3668	NASDAQ	RTC	Mon, Nov 22, 2021	8.90	9.01	8.05	8.35
3667	NASDAQ	RTC	Fri, Nov 19, 2021	9.08	9.18	8.40	8.91
3666	NASDAQ	RTC	Thu, Nov 18, 2021	9.31	9.71	9.15	9.15
3665	NASDAQ	RTC	Wed, Nov 17, 2021	9.50	9.50	9.31	9.31
3664	NASDAQ	RTC	Tue, Nov 16, 2021	9.55	9.73	9.48	9.48
3663	NASDAQ	RTC	Mon, Nov 15, 2021	9.63	9.77	9.47	9.47
3662	NASDAQ	RTC	Fri, Nov 12, 2021	9.67	9.99	9.54	9.65
3661	NASDAQ	RTC	Thu, Nov 11, 2021	9.56	9.64	9.46	9.48
3660	NASDAQ	RTC	Wed, Nov 10, 2021	9.70	9.75	9.45	9.57
3659	NASDAQ	RTC	Tue, Nov 9, 2021	9.75	9.85	9.43	9.72
3658	NASDAQ	RTC	Mon, Nov 8, 2021	9.53	9.87	9.51	9.60
3657	NASDAQ	RTC	Fri, Nov 5, 2021	9.45	9.73	9.42	9.60
3656	NASDAQ	RTC	Thu, Nov 4, 2021	9.44	9.71	9.42	9.45
3655	NASDAQ	RTC	Wed, Nov 3, 2021	9.50	9.79	9.45	9.52
3654	NASDAQ	RTC	Tue, Nov 2, 2021	9.60	9.88	9.46	9.50
3653	NASDAQ	RTC	Mon, Nov 1, 2021	9.80	9.80	9.40	9.40
3652	NASDAQ	RTC	Fri, Oct 29, 2021	9.50	9.88	9.50	9.75
3651	NASDAQ	RTC	Thu, Oct 28, 2021	9.85	9.85	9.54	9.70
3650	NASDAQ	RTC	Wed, Oct 27, 2021	9.83	9.83	9.55	9.78
3649	NASDAQ	RTC	Tue, Oct 26, 2021	9.78	9.98	9.70	9.71
3648	NASDAQ	RTC	Mon, Oct 25, 2021	9.61	10.40	9.61	10.02
3647	NASDAQ	RTC	Fri, Oct 22, 2021	9.44	9.92	9.44	9.83
3646	NASDAQ	RTC	Thu, Oct 21, 2021	10.05	10.20	9.65	10.20
3645	NASDAQ	RTC	Wed, Oct 20, 2021	9.62	10.13	9.61	10.08
3644	NASDAQ	RTC	Tue, Oct 19, 2021	9.44	10.26	9.44	10.10
3643	NASDAQ	RTC	Mon, Oct 18, 2021	9.75	10.35	9.75	10.00
3642	NASDAQ	RTC	Fri, Oct 15, 2021	10.00	10.00	9.59	9.69
3641	NASDAQ	RTC	Thu, Oct 14, 2021	9.87	9.87	9.78	9.80
3640	NASDAQ	RTC	Wed, Oct 13, 2021	9.90	9.90	9.65	9.67
3639	NASDAQ	RTC	Tue, Oct 12, 2021	9.79	10.10	9.79	10.10
3638	NASDAQ	RTC	Mon, Oct 11, 2021	9.70	9.82	9.64	9.71
3637	NASDAQ	RTC	Fri, Oct 8, 2021	10.00	10.35	9.30	9.66
3636	NASDAQ	RTC	Thu, Oct 7, 2021	9.60	9.84	9.42	9.53
3635	NASDAQ	RTC	Wed, Oct 6, 2021	9.53	9.84	9.31	9.44
3634	NASDAQ	RTC	Tue, Oct 5, 2021	9.83	9.85	9.42	9.64
3633	NASDAQ	RTC	Mon, Oct 4, 2021	9.60	9.95	9.24	9.40
3632	NASDAQ	RTC	Fri, Oct 1, 2021	9.52	9.79	9.42	9.76
3631	NASDAQ	RTC	Thu, Sep 30, 2021	9.50	9.94	9.50	9.50
3630	NASDAQ	RTC	Wed, Sep 29, 2021	9.73	9.73	9.44	9.58
3629	NASDAQ	RTC	Tue, Sep 28, 2021	10.00	10.00	9.35	9.60
3628	NASDAQ	RTC	Mon, Sep 27, 2021	9.75	9.91	9.41	9.67
3627	NASDAQ	RTC	Fri, Sep 24, 2021	9.61	9.91	9.53	9.75
3626	NASDAQ	RTC	Thu, Sep 23, 2021	9.75	9.80	9.33	9.76
3625	NASDAQ	RTC	Wed, Sep 22, 2021	9.89	9.89	9.35	9.70
3624	NASDAQ	RTC	Tue, Sep 21, 2021	9.50	9.89	9.31	9.89
3623	NASDAQ	RTC	Mon, Sep 20, 2021	9.99	9.99	9.30	9.52
3622	NASDAQ	RTC	Fri, Sep 17, 2021	9.75	9.94	9.38	9.56
3621	NASDAQ	RTC	Thu, Sep 16, 2021	9.88	10.10	9.33	9.99
3620	NASDAQ	RTC	Wed, Sep 15, 2021	9.99	10.21	9.48	10.21
3619	NASDAQ	RTC	Tue, Sep 14, 2021	10.21	10.21	9.90	9.90
3618	NASDAQ	RTC	Mon, Sep 13, 2021	10.44	10.78	10.04	10.10
3617	NASDAQ	RTC	Fri, Sep 10, 2021	10.14	11.04	10.05	10.70
3616	NASDAQ	RTC	Thu, Sep 9, 2021	10.03	10.49	9.50	10.18
3615	NASDAQ	RTC	Wed, Sep 8, 2021	9.95	10.66	9.72	10.24
3614	NASDAQ	RTC	Tue, Sep 7, 2021	10.12	10.98	9.69	9.78
3613	NASDAQ	RTC	Fri, Sep 3, 2021	10.50	11.00	9.23	10.33
3612	NASDAQ	RTC	Thu, Sep 2, 2021	9.70	10.17	9.58	10.04
3611	NASDAQ	RTC	Wed, Sep 1, 2021	9.52	9.84	9.44	9.50
3610	NASDAQ	RTC	Tue, Aug 31, 2021	9.48	9.82	9.10	9.38
3609	NASDAQ	RTC	Mon, Aug 30, 2021	9.03	9.78	8.81	9.48
3608	NASDAQ	RTC	Fri, Aug 27, 2021	9.05	9.19	8.95	9.14
3607	NASDAQ	RTC	Thu, Aug 26, 2021	9.29	9.49	8.83	8.83
3606	NASDAQ	RTC	Wed, Aug 25, 2021	9.36	9.42	8.79	9.07
3605	NASDAQ	RTC	Tue, Aug 24, 2021	9.19	9.48	8.70	9.48
3604	NASDAQ	RTC	Mon, Aug 23, 2021	8.97	9.14	8.62	9.14
3603	NASDAQ	RTC	Fri, Aug 20, 2021	8.95	9.15	8.70	8.78
3602	NASDAQ	RTC	Thu, Aug 19, 2021	9.03	9.36	8.50	8.56
3601	NASDAQ	RTC	Wed, Aug 18, 2021	8.92	9.33	8.58	9.30
3600	NASDAQ	RTC	Tue, Aug 17, 2021	9.84	9.84	8.99	8.99
3599	NASDAQ	RTC	Mon, Aug 16, 2021	9.66	10.00	9.66	10.00
3598	NASDAQ	RTC	Fri, Aug 13, 2021	10.10	10.35	9.56	10.19
3597	NASDAQ	RTC	Thu, Aug 12, 2021	10.33	10.39	9.92	10.18
3596	NASDAQ	RTC	Wed, Aug 11, 2021	10.24	10.66	9.87	10.48
3595	NASDAQ	RTC	Tue, Aug 10, 2021	10.70	10.70	10.25	10.25
3594	NASDAQ	RTC	Mon, Aug 9, 2021	10.17	10.90	10.17	10.73
3593	NASDAQ	RTC	Fri, Aug 6, 2021	10.24	10.24	10.13	10.24
3592	NASDAQ	RTC	Thu, Aug 5, 2021	9.80	10.38	9.80	10.34
3591	NASDAQ	RTC	Wed, Aug 4, 2021	10.08	10.08	9.80	9.89
3590	NASDAQ	RTC	Tue, Aug 3, 2021	9.85	10.23	9.73	9.85
3589	NASDAQ	RTC	Mon, Aug 2, 2021	10.69	10.69	9.51	9.75
3588	NASDAQ	RTC	Fri, Jul 30, 2021	9.88	11.07	9.40	10.70
3587	NASDAQ	RTC	Thu, Jul 29, 2021	9.47	10.54	9.30	10.00
3586	NASDAQ	RTC	Wed, Jul 28, 2021	9.75	9.92	9.34	9.50
3585	NASDAQ	RTC	Tue, Jul 27, 2021	9.62	10.31	8.94	9.67
3584	NASDAQ	RTC	Mon, Jul 26, 2021	10.46	10.64	9.46	9.86
3583	NASDAQ	RTC	Fri, Jul 23, 2021	11.10	11.18	10.40	10.64
3582	NASDAQ	RTC	Thu, Jul 22, 2021	10.71	11.07	10.20	10.96
3581	NASDAQ	RTC	Wed, Jul 21, 2021	10.19	11.69	10.19	10.75
3580	NASDAQ	RTC	Tue, Jul 20, 2021	9.26	10.52	9.26	9.90
3579	NASDAQ	RTC	Mon, Jul 19, 2021	9.74	9.80	9.04	9.32
3578	NASDAQ	RTC	Fri, Jul 16, 2021	10.29	10.32	9.74	9.75
3577	NASDAQ	RTC	Thu, Jul 15, 2021	10.37	10.65	10.09	10.13
3576	NASDAQ	RTC	Wed, Jul 14, 2021	11.05	11.05	10.42	10.56
3575	NASDAQ	RTC	Tue, Jul 13, 2021	11.18	11.38	10.96	11.06
3574	NASDAQ	RTC	Mon, Jul 12, 2021	11.29	11.84	11.03	11.25
3573	NASDAQ	RTC	Fri, Jul 9, 2021	11.01	11.86	10.83	11.52
3572	NASDAQ	RTC	Thu, Jul 8, 2021	10.55	11.50	10.55	10.92
3571	NASDAQ	RTC	Wed, Jul 7, 2021	11.65	12.10	10.67	10.75
3570	NASDAQ	RTC	Tue, Jul 6, 2021	11.30	11.83	11.30	11.62
3569	NASDAQ	RTC	Fri, Jul 2, 2021	13.43	13.94	11.60	11.81
3568	NASDAQ	RTC	Thu, Jul 1, 2021	12.20	13.68	12.20	13.64
3567	NASDAQ	RTC	Wed, Jun 30, 2021	11.70	12.49	11.41	12.35
3566	NASDAQ	RTC	Tue, Jun 29, 2021	12.17	12.17	11.30	11.79
3565	NASDAQ	RTC	Mon, Jun 28, 2021	11.52	12.26	11.30	12.16
3564	NASDAQ	RTC	Fri, Jun 25, 2021	12.86	13.87	11.51	11.95
3563	NASDAQ	RTC	Thu, Jun 24, 2021	8.74	9.30	8.52	8.91
3562	NASDAQ	RTC	Wed, Jun 23, 2021	8.47	9.50	8.47	8.86
3561	NASDAQ	RTC	Tue, Jun 22, 2021	8.25	8.98	8.16	8.47
3560	NASDAQ	RTC	Mon, Jun 21, 2021	8.70	8.70	8.25	8.25
3559	NASDAQ	RTC	Fri, Jun 18, 2021	8.39	8.76	8.30	8.70
3558	NASDAQ	RTC	Thu, Jun 17, 2021	8.34	8.96	8.34	8.50
3557	NASDAQ	RTC	Wed, Jun 16, 2021	8.53	8.99	8.25	8.58
3556	NASDAQ	RTC	Tue, Jun 15, 2021	9.17	9.39	8.34	8.38
3555	NASDAQ	RTC	Mon, Jun 14, 2021	9.58	9.58	8.90	8.90
3554	NASDAQ	RTC	Fri, Jun 11, 2021	9.50	9.70	9.25	9.44
3553	NASDAQ	RTC	Thu, Jun 10, 2021	9.64	9.75	9.25	9.70
3552	NASDAQ	RTC	Wed, Jun 9, 2021	8.64	9.49	8.64	9.49
3551	NASDAQ	RTC	Tue, Jun 8, 2021	8.29	8.90	8.29	8.85
3550	NASDAQ	RTC	Mon, Jun 7, 2021	8.20	8.68	8.16	8.16
3549	NASDAQ	RTC	Fri, Jun 4, 2021	8.25	8.69	8.03	8.32
3548	NASDAQ	RTC	Thu, Jun 3, 2021	8.37	8.54	8.03	8.29
3547	NASDAQ	RTC	Wed, Jun 2, 2021	8.18	8.80	8.12	8.50
3546	NASDAQ	RTC	Tue, Jun 1, 2021	8.19	8.38	8.03	8.08
3545	NASDAQ	RTC	Fri, May 28, 2021	8.37	8.40	8.03	8.25
3544	NASDAQ	RTC	Thu, May 27, 2021	8.34	8.38	8.00	8.26
3543	NASDAQ	RTC	Wed, May 26, 2021	7.67	8.46	7.57	8.20
3542	NASDAQ	RTC	Tue, May 25, 2021	7.54	7.85	7.46	7.46
3541	NASDAQ	RTC	Mon, May 24, 2021	7.63	7.82	7.45	7.45
3540	NASDAQ	RTC	Fri, May 21, 2021	7.61	7.79	7.50	7.52
3539	NASDAQ	RTC	Thu, May 20, 2021	7.50	7.75	7.50	7.75
3538	NASDAQ	RTC	Wed, May 19, 2021	7.65	7.65	7.43	7.48
3537	NASDAQ	RTC	Tue, May 18, 2021	7.70	7.88	7.41	7.61
3536	NASDAQ	RTC	Mon, May 17, 2021	7.79	8.05	7.34	7.53
3535	NASDAQ	RTC	Fri, May 14, 2021	7.56	8.89	7.56	7.81
3534	NASDAQ	RTC	Thu, May 13, 2021	7.83	7.96	7.15	7.49
3533	NASDAQ	RTC	Wed, May 12, 2021	8.52	8.52	7.63	7.82
3532	NASDAQ	RTC	Tue, May 11, 2021	8.76	9.30	8.29	8.56
3531	NASDAQ	RTC	Mon, May 10, 2021	9.95	10.05	8.45	8.93
3530	NASDAQ	RTC	Fri, May 7, 2021	9.52	10.17	9.52	9.97
3529	NASDAQ	RTC	Thu, May 6, 2021	8.75	9.70	8.75	9.46
3528	NASDAQ	RTC	Wed, May 5, 2021	8.45	9.00	8.33	8.98
3527	NASDAQ	RTC	Tue, May 4, 2021	8.22	8.56	8.22	8.48
3526	NASDAQ	RTC	Mon, May 3, 2021	8.31	8.67	8.18	8.22
3525	NASDAQ	RTC	Fri, Apr 30, 2021	8.90	8.96	8.18	8.21
3524	NASDAQ	RTC	Thu, Apr 29, 2021	9.10	9.10	8.78	8.98
3523	NASDAQ	RTC	Wed, Apr 28, 2021	8.76	9.08	8.72	9.00
3522	NASDAQ	RTC	Tue, Apr 27, 2021	8.65	8.97	8.59	8.68
3521	NASDAQ	RTC	Mon, Apr 26, 2021	8.88	9.02	8.69	8.70
3520	NASDAQ	RTC	Fri, Apr 23, 2021	9.39	9.68	8.69	8.88
3519	NASDAQ	RTC	Thu, Apr 22, 2021	10.19	10.19	9.33	9.66
3518	NASDAQ	RTC	Wed, Apr 21, 2021	9.80	9.99	9.75	9.81
3517	NASDAQ	RTC	Tue, Apr 20, 2021	10.41	10.41	9.60	9.60
3516	NASDAQ	RTC	Mon, Apr 19, 2021	10.09	10.35	9.62	9.85
3515	NASDAQ	RTC	Fri, Apr 16, 2021	9.96	10.08	9.75	10.08
3514	NASDAQ	RTC	Thu, Apr 15, 2021	10.11	10.16	9.76	9.76
3513	NASDAQ	RTC	Wed, Apr 14, 2021	10.00	10.22	9.81	10.21
3512	NASDAQ	RTC	Tue, Apr 13, 2021	10.31	10.49	9.50	9.80
3511	NASDAQ	RTC	Mon, Apr 12, 2021	10.33	10.58	10.31	10.58
3510	NASDAQ	RTC	Fri, Apr 9, 2021	10.43	10.65	10.00	10.60
3509	NASDAQ	RTC	Thu, Apr 8, 2021	10.99	10.99	10.24	10.60
3508	NASDAQ	RTC	Wed, Apr 7, 2021	10.43	10.43	10.15	10.22
3507	NASDAQ	RTC	Tue, Apr 6, 2021	10.20	10.87	10.08	10.08
3506	NASDAQ	RTC	Mon, Apr 5, 2021	10.83	10.84	10.00	10.20
3505	NASDAQ	RTC	Thu, Apr 1, 2021	10.87	11.45	9.87	11.18
3504	NASDAQ	RTC	Wed, Mar 31, 2021	10.53	10.91	9.87	10.39
3503	NASDAQ	RTC	Tue, Mar 30, 2021	10.18	10.53	9.50	10.53
3502	NASDAQ	RTC	Mon, Mar 29, 2021	8.87	9.80	8.69	9.78
3501	NASDAQ	RTC	Fri, Mar 26, 2021	9.87	9.89	8.51	8.64
3500	NASDAQ	RTC	Thu, Mar 25, 2021	9.55	10.20	9.30	9.95
3499	NASDAQ	RTC	Wed, Mar 24, 2021	10.71	10.71	9.55	9.65
3498	NASDAQ	RTC	Tue, Mar 23, 2021	10.81	11.23	10.47	10.70
3497	NASDAQ	RTC	Mon, Mar 22, 2021	11.94	11.94	10.91	11.37
3496	NASDAQ	RTC	Fri, Mar 19, 2021	11.76	12.22	11.01	11.50
3495	NASDAQ	RTC	Thu, Mar 18, 2021	11.32	11.91	11.03	11.80
3494	NASDAQ	RTC	Wed, Mar 17, 2021	11.01	11.45	10.87	11.40
3493	NASDAQ	RTC	Tue, Mar 16, 2021	11.42	11.60	11.00	11.02
3492	NASDAQ	RTC	Mon, Mar 15, 2021	11.11	11.78	11.11	11.25
3491	NASDAQ	RTC	Fri, Mar 12, 2021	11.13	11.15	10.93	11.07
3490	NASDAQ	RTC	Thu, Mar 11, 2021	11.10	11.44	10.65	10.93
3489	NASDAQ	RTC	Wed, Mar 10, 2021	10.02	11.00	10.02	10.99
3488	NASDAQ	RTC	Tue, Mar 9, 2021	9.45	10.30	9.45	9.94
3487	NASDAQ	RTC	Mon, Mar 8, 2021	9.57	9.95	9.03	9.40
3486	NASDAQ	RTC	Fri, Mar 5, 2021	9.61	9.87	8.83	9.57
3485	NASDAQ	RTC	Thu, Mar 4, 2021	10.93	10.93	8.58	9.42
3484	NASDAQ	RTC	Wed, Mar 3, 2021	10.98	11.29	10.61	11.13
3483	NASDAQ	RTC	Tue, Mar 2, 2021	11.08	11.22	10.30	10.50
3482	NASDAQ	RTC	Mon, Mar 1, 2021	9.81	11.25	9.78	11.00
3481	NASDAQ	RTC	Fri, Feb 26, 2021	11.60	11.94	9.08	10.20
3480	NASDAQ	RTC	Thu, Feb 25, 2021	13.48	14.29	11.45	11.59
3479	NASDAQ	RTC	Wed, Feb 24, 2021	14.06	15.47	12.90	13.00
3478	NASDAQ	RTC	Tue, Feb 23, 2021	15.45	17.12	12.52	13.95
3477	NASDAQ	RTC	Mon, Feb 22, 2021	12.61	14.83	12.61	14.76
3476	NASDAQ	RTC	Fri, Feb 19, 2021	12.40	12.68	11.95	12.41
3475	NASDAQ	RTC	Thu, Feb 18, 2021	12.54	12.66	12.01	12.19
3474	NASDAQ	RTC	Wed, Feb 17, 2021	12.62	12.87	11.65	12.63
3473	NASDAQ	RTC	Tue, Feb 16, 2021	11.51	12.60	11.10	12.55
3472	NASDAQ	RTC	Fri, Feb 12, 2021	10.72	11.70	10.58	11.70
3471	NASDAQ	RTC	Thu, Feb 11, 2021	10.55	10.88	10.35	10.63
3470	NASDAQ	RTC	Wed, Feb 10, 2021	11.09	11.20	10.08	10.43
3469	NASDAQ	RTC	Tue, Feb 9, 2021	11.25	11.25	10.68	10.95
3468	NASDAQ	RTC	Mon, Feb 8, 2021	11.04	11.56	10.92	11.29
3467	NASDAQ	RTC	Fri, Feb 5, 2021	10.93	11.18	10.19	10.98
3466	NASDAQ	RTC	Thu, Feb 4, 2021	10.33	10.98	9.84	10.65
3465	NASDAQ	RTC	Wed, Feb 3, 2021	9.93	10.41	9.93	10.33
3464	NASDAQ	RTC	Tue, Feb 2, 2021	9.50	10.58	9.48	9.81
3463	NASDAQ	RTC	Mon, Feb 1, 2021	9.55	9.95	9.23	9.79
3462	NASDAQ	RTC	Fri, Jan 29, 2021	10.35	10.78	9.79	10.07
3461	NASDAQ	RTC	Thu, Jan 28, 2021	11.21	11.94	9.19	10.09
3460	NASDAQ	RTC	Wed, Jan 27, 2021	10.00	10.94	9.97	10.89
3459	NASDAQ	RTC	Tue, Jan 26, 2021	9.70	10.16	9.42	10.00
3458	NASDAQ	RTC	Mon, Jan 25, 2021	9.30	9.89	9.21	9.65
3457	NASDAQ	RTC	Fri, Jan 22, 2021	8.57	9.99	8.41	9.22
3456	NASDAQ	RTC	Thu, Jan 21, 2021	8.28	8.64	8.28	8.43
3455	NASDAQ	RTC	Wed, Jan 20, 2021	9.23	9.50	8.05	8.28
3454	NASDAQ	RTC	Tue, Jan 19, 2021	10.05	10.18	9.02	9.36
3453	NASDAQ	RTC	Fri, Jan 15, 2021	10.50	10.70	10.05	10.19
3452	NASDAQ	RTC	Thu, Jan 14, 2021	10.45	10.83	10.20	10.23
3451	NASDAQ	RTC	Wed, Jan 13, 2021	10.45	11.02	10.32	10.59
3450	NASDAQ	RTC	Tue, Jan 12, 2021	11.45	11.45	10.20	10.64
3449	NASDAQ	RTC	Mon, Jan 11, 2021	11.89	11.89	11.29	11.47
3448	NASDAQ	RTC	Fri, Jan 8, 2021	11.77	11.77	11.21	11.67
3447	NASDAQ	RTC	Thu, Jan 7, 2021	11.16	11.90	11.16	11.77
3446	NASDAQ	RTC	Wed, Jan 6, 2021	11.11	11.91	10.76	10.93
3445	NASDAQ	RTC	Tue, Jan 5, 2021	10.20	11.74	10.20	11.34
3444	NASDAQ	RTC	Mon, Jan 4, 2021	12.20	12.22	10.15	10.23
3443	NASDAQ	RTC	Thu, Dec 31, 2020	12.47	12.47	11.42	11.81
3442	NASDAQ	RTC	Wed, Dec 30, 2020	13.03	13.60	11.87	12.61
3441	NASDAQ	RTC	Tue, Dec 29, 2020	11.84	14.43	11.79	12.99
3440	NASDAQ	RTC	Mon, Dec 28, 2020	10.63	11.94	10.63	11.61
3439	NASDAQ	RTC	Thu, Dec 24, 2020	11.78	12.16	10.00	10.24
3438	NASDAQ	RTC	Wed, Dec 23, 2020	8.56	10.83	8.56	10.63
3437	NASDAQ	RTC	Tue, Dec 22, 2020	9.68	9.73	8.21	8.62
3436	NASDAQ	RTC	Mon, Dec 21, 2020	10.80	11.42	9.50	9.54
3435	NASDAQ	RTC	Fri, Dec 18, 2020	10.46	12.50	10.32	10.68
3434	NASDAQ	RTC	Thu, Dec 17, 2020	9.12	10.83	9.05	10.29
3433	NASDAQ	RTC	Wed, Dec 16, 2020	8.55	9.18	8.50	8.92
3432	NASDAQ	RTC	Tue, Dec 15, 2020	8.46	9.00	8.37	8.50
3431	NASDAQ	RTC	Mon, Dec 14, 2020	7.40	8.44	7.40	8.23
3430	NASDAQ	RTC	Fri, Dec 11, 2020	6.65	7.95	6.62	7.29
3429	NASDAQ	RTC	Thu, Dec 10, 2020	6.53	6.72	6.17	6.50
3428	NASDAQ	RTC	Wed, Dec 9, 2020	6.61	6.88	6.05	6.53
3427	NASDAQ	RTC	Tue, Dec 8, 2020	6.10	6.80	6.07	6.74
3426	NASDAQ	RTC	Mon, Dec 7, 2020	5.61	6.35	5.61	6.10
3425	NASDAQ	RTC	Fri, Dec 4, 2020	5.60	5.72	5.60	5.68
3424	NASDAQ	RTC	Thu, Dec 3, 2020	5.60	5.65	5.50	5.64
3423	NASDAQ	RTC	Wed, Dec 2, 2020	5.51	5.72	5.50	5.65
3422	NASDAQ	RTC	Tue, Dec 1, 2020	5.68	5.83	5.53	5.60
3421	NASDAQ	RTC	Mon, Nov 30, 2020	5.75	5.93	5.51	5.68
3420	NASDAQ	RTC	Fri, Nov 27, 2020	5.95	6.17	5.51	5.68
3419	NASDAQ	RTC	Wed, Nov 25, 2020	5.83	6.00	5.42	5.91
3418	NASDAQ	RTC	Tue, Nov 24, 2020	6.28	7.19	5.70	6.21
3417	NASDAQ	RTC	Mon, Nov 23, 2020	5.33	5.78	5.33	5.56
3416	NASDAQ	RTC	Fri, Nov 20, 2020	5.65	5.65	5.22	5.33
3415	NASDAQ	RTC	Thu, Nov 19, 2020	5.39	5.67	5.34	5.65
3414	NASDAQ	RTC	Wed, Nov 18, 2020	5.34	5.43	5.23	5.33
3413	NASDAQ	RTC	Tue, Nov 17, 2020	5.23	5.39	5.19	5.30
3412	NASDAQ	RTC	Mon, Nov 16, 2020	5.23	5.23	5.01	5.17
3411	NASDAQ	RTC	Fri, Nov 13, 2020	4.77	5.18	4.77	5.18
3410	NASDAQ	RTC	Thu, Nov 12, 2020	4.67	5.00	4.67	4.74
3409	NASDAQ	RTC	Wed, Nov 11, 2020	4.81	4.98	4.59	4.73
3408	NASDAQ	RTC	Tue, Nov 10, 2020	4.71	4.91	4.55	4.57
3407	NASDAQ	RTC	Mon, Nov 9, 2020	4.87	5.02	4.66	4.71
3406	NASDAQ	RTC	Fri, Nov 6, 2020	4.44	5.09	4.37	5.05
3405	NASDAQ	RTC	Thu, Nov 5, 2020	4.42	4.70	4.35	4.41
3404	NASDAQ	RTC	Wed, Nov 4, 2020	4.41	4.44	4.25	4.33
3403	NASDAQ	RTC	Tue, Nov 3, 2020	4.27	4.46	4.19	4.45
3402	NASDAQ	RTC	Mon, Nov 2, 2020	4.41	4.49	4.26	4.40
3401	NASDAQ	RTC	Fri, Oct 30, 2020	4.59	4.60	4.38	4.47
3400	NASDAQ	RTC	Thu, Oct 29, 2020	4.61	4.61	4.40	4.40
3399	NASDAQ	RTC	Wed, Oct 28, 2020	4.27	4.62	4.19	4.62
3398	NASDAQ	RTC	Tue, Oct 27, 2020	4.38	4.47	4.24	4.33
3397	NASDAQ	RTC	Mon, Oct 26, 2020	4.50	4.53	4.19	4.38
3396	NASDAQ	RTC	Fri, Oct 23, 2020	4.67	4.70	4.52	4.61
3395	NASDAQ	RTC	Thu, Oct 22, 2020	4.58	5.10	4.52	4.71
3394	NASDAQ	RTC	Wed, Oct 21, 2020	4.43	4.75	4.34	4.58
3393	NASDAQ	RTC	Tue, Oct 20, 2020	4.29	4.50	4.23	4.33
3392	NASDAQ	RTC	Mon, Oct 19, 2020	4.41	4.53	4.13	4.39
3391	NASDAQ	RTC	Fri, Oct 16, 2020	4.20	4.53	4.19	4.26
3390	NASDAQ	RTC	Thu, Oct 15, 2020	4.05	4.99	4.02	4.16
3389	NASDAQ	RTC	Wed, Oct 14, 2020	4.30	4.30	4.00	4.02
3388	NASDAQ	RTC	Tue, Oct 13, 2020	4.25	4.45	4.20	4.20
3387	NASDAQ	RTC	Mon, Oct 12, 2020	4.16	4.30	4.16	4.27
3386	NASDAQ	RTC	Fri, Oct 9, 2020	4.40	4.48	4.17	4.19
3385	NASDAQ	RTC	Thu, Oct 8, 2020	4.20	4.50	4.19	4.31
3384	NASDAQ	RTC	Wed, Oct 7, 2020	4.13	4.23	4.06	4.19
3383	NASDAQ	RTC	Tue, Oct 6, 2020	3.98	4.15	3.98	4.14
3382	NASDAQ	RTC	Mon, Oct 5, 2020	3.70	4.20	3.70	3.87
3381	NASDAQ	RTC	Fri, Oct 2, 2020	3.65	3.79	3.52	3.73
3380	NASDAQ	RTC	Thu, Oct 1, 2020	3.77	3.85	3.63	3.72
3379	NASDAQ	RTC	Wed, Sep 30, 2020	3.88	3.90	3.74	3.74
3378	NASDAQ	RTC	Tue, Sep 29, 2020	3.86	3.88	3.76	3.77
3377	NASDAQ	RTC	Mon, Sep 28, 2020	3.85	3.87	3.71	3.85
3376	NASDAQ	RTC	Fri, Sep 25, 2020	3.59	3.73	3.59	3.69
3375	NASDAQ	RTC	Thu, Sep 24, 2020	3.64	3.72	3.57	3.63
3374	NASDAQ	RTC	Wed, Sep 23, 2020	3.57	4.10	3.43	3.83
3373	NASDAQ	RTC	Tue, Sep 22, 2020	3.74	3.74	3.57	3.58
3372	NASDAQ	RTC	Mon, Sep 21, 2020	3.55	3.67	3.53	3.64
3371	NASDAQ	RTC	Fri, Sep 18, 2020	3.73	3.73	3.55	3.55
3370	NASDAQ	RTC	Thu, Sep 17, 2020	3.79	3.79	3.53	3.59
3369	NASDAQ	RTC	Wed, Sep 16, 2020	3.77	3.79	3.68	3.71
3368	NASDAQ	RTC	Tue, Sep 15, 2020	3.75	3.88	3.70	3.81
3367	NASDAQ	RTC	Mon, Sep 14, 2020	3.63	3.80	3.55	3.74
3366	NASDAQ	RTC	Fri, Sep 11, 2020	3.56	3.76	3.51	3.51
3365	NASDAQ	RTC	Thu, Sep 10, 2020	3.69	3.89	3.58	3.61
3364	NASDAQ	RTC	Wed, Sep 9, 2020	3.86	3.95	3.60	3.63
3363	NASDAQ	RTC	Tue, Sep 8, 2020	4.09	4.17	3.76	3.86
3362	NASDAQ	RTC	Fri, Sep 4, 2020	6.22	6.34	4.01	4.10
3361	NASDAQ	RTC	Thu, Sep 3, 2020	5.79	5.86	5.20	5.71
3360	NASDAQ	RTC	Wed, Sep 2, 2020	5.50	5.68	5.22	5.66
3359	NASDAQ	RTC	Tue, Sep 1, 2020	5.61	5.66	5.44	5.53
3358	NASDAQ	RTC	Mon, Aug 31, 2020	5.72	5.77	5.37	5.69
3357	NASDAQ	RTC	Fri, Aug 28, 2020	5.32	5.74	5.24	5.63
3356	NASDAQ	RTC	Thu, Aug 27, 2020	5.60	5.76	5.31	5.35
3355	NASDAQ	RTC	Wed, Aug 26, 2020	4.94	5.73	4.93	5.60
3354	NASDAQ	RTC	Tue, Aug 25, 2020	4.92	5.04	4.89	5.01
3353	NASDAQ	RTC	Mon, Aug 24, 2020	5.02	5.02	4.81	4.83
3352	NASDAQ	RTC	Fri, Aug 21, 2020	4.99	4.99	4.86	4.93
3351	NASDAQ	RTC	Thu, Aug 20, 2020	5.16	5.23	4.95	5.06
3350	NASDAQ	RTC	Wed, Aug 19, 2020	5.11	5.29	5.07	5.28
3349	NASDAQ	RTC	Tue, Aug 18, 2020	5.13	5.25	5.00	5.23
3348	NASDAQ	RTC	Mon, Aug 17, 2020	5.10	5.37	4.98	5.19
3347	NASDAQ	RTC	Fri, Aug 14, 2020	4.99	5.49	4.95	5.18
3346	NASDAQ	RTC	Thu, Aug 13, 2020	5.01	5.10	4.96	5.10
3345	NASDAQ	RTC	Wed, Aug 12, 2020	5.11	5.20	5.00	5.03
3344	NASDAQ	RTC	Tue, Aug 11, 2020	4.84	5.21	4.84	5.06
3343	NASDAQ	RTC	Mon, Aug 10, 2020	4.90	5.13	4.82	4.83
3342	NASDAQ	RTC	Fri, Aug 7, 2020	5.04	5.28	4.80	5.05
3341	NASDAQ	RTC	Thu, Aug 6, 2020	4.96	5.24	4.96	5.14
3340	NASDAQ	RTC	Wed, Aug 5, 2020	4.83	5.43	4.75	5.03
3339	NASDAQ	RTC	Tue, Aug 4, 2020	4.90	5.14	4.69	4.85
3338	NASDAQ	RTC	Mon, Aug 3, 2020	5.12	5.18	4.86	4.90
3337	NASDAQ	RTC	Fri, Jul 31, 2020	5.21	5.21	5.01	5.08
3336	NASDAQ	RTC	Thu, Jul 30, 2020	5.18	5.30	4.99	5.10
3335	NASDAQ	RTC	Wed, Jul 29, 2020	5.05	5.33	5.05	5.31
3334	NASDAQ	RTC	Tue, Jul 28, 2020	5.30	5.58	5.03	5.13
3333	NASDAQ	RTC	Mon, Jul 27, 2020	5.79	5.88	5.04	5.35
3332	NASDAQ	RTC	Fri, Jul 24, 2020	5.80	6.06	5.60	5.65
3331	NASDAQ	RTC	Thu, Jul 23, 2020	6.02	6.12	5.75	5.75
3330	NASDAQ	RTC	Wed, Jul 22, 2020	5.81	6.40	5.58	6.15
3329	NASDAQ	RTC	Tue, Jul 21, 2020	5.66	6.19	5.66	5.86
3328	NASDAQ	RTC	Mon, Jul 20, 2020	5.56	5.85	5.54	5.65
3327	NASDAQ	RTC	Fri, Jul 17, 2020	5.82	5.99	5.61	5.68
3326	NASDAQ	RTC	Thu, Jul 16, 2020	5.75	6.36	5.75	5.92
3325	NASDAQ	RTC	Wed, Jul 15, 2020	5.69	5.94	5.57	5.75
3324	NASDAQ	RTC	Tue, Jul 14, 2020	5.63	5.95	5.60	5.65
3323	NASDAQ	RTC	Mon, Jul 13, 2020	5.74	5.92	5.53	5.66
3322	NASDAQ	RTC	Fri, Jul 10, 2020	5.66	5.81	5.56	5.67
3321	NASDAQ	RTC	Thu, Jul 9, 2020	5.85	6.10	5.52	5.66
3320	NASDAQ	RTC	Wed, Jul 8, 2020	5.76	6.09	5.50	5.81
3319	NASDAQ	RTC	Tue, Jul 7, 2020	5.89	5.98	5.61	5.79
3318	NASDAQ	RTC	Mon, Jul 6, 2020	5.88	6.49	5.57	5.95
3317	NASDAQ	RTC	Thu, Jul 2, 2020	5.67	5.99	5.50	5.77
3316	NASDAQ	RTC	Wed, Jul 1, 2020	5.24	5.66	5.24	5.49
3315	NASDAQ	RTC	Tue, Jun 30, 2020	5.62	5.80	5.20	5.33
3314	NASDAQ	RTC	Mon, Jun 29, 2020	5.68	6.02	5.38	5.66
3313	NASDAQ	RTC	Fri, Jun 26, 2020	5.40	6.46	5.35	5.68
3312	NASDAQ	RTC	Thu, Jun 25, 2020	6.10	6.46	5.56	5.86
3311	NASDAQ	RTC	Wed, Jun 24, 2020	5.25	7.00	5.06	6.62
3310	NASDAQ	RTC	Tue, Jun 23, 2020	6.38	10.49	5.82	6.56
3309	NASDAQ	RTC	Mon, Jun 22, 2020	3.61	4.90	3.33	4.69
3308	NASDAQ	RTC	Fri, Jun 19, 2020	2.93	3.12	2.93	3.09
3307	NASDAQ	RTC	Thu, Jun 18, 2020	2.92	3.19	2.90	2.92
3306	NASDAQ	RTC	Wed, Jun 17, 2020	3.07	3.29	2.90	2.94
3305	NASDAQ	RTC	Tue, Jun 16, 2020	2.98	3.46	2.95	3.09
3304	NASDAQ	RTC	Mon, Jun 15, 2020	2.92	3.20	2.91	3.19
3303	NASDAQ	RTC	Fri, Jun 12, 2020	3.28	3.60	2.88	3.20
3302	NASDAQ	RTC	Thu, Jun 11, 2020	2.74	5.00	2.54	3.23
3301	NASDAQ	RTC	Wed, Jun 10, 2020	2.84	3.09	2.50	2.59
3300	NASDAQ	RTC	Tue, Jun 9, 2020	2.38	2.90	2.38	2.65
3299	NASDAQ	RTC	Mon, Jun 8, 2020	2.50	2.66	2.30	2.51
3298	NASDAQ	RTC	Fri, Jun 5, 2020	2.38	2.50	2.33	2.45
3297	NASDAQ	RTC	Thu, Jun 4, 2020	2.55	2.56	2.31	2.38
3296	NASDAQ	RTC	Wed, Jun 3, 2020	2.27	2.64	2.27	2.56
3295	NASDAQ	RTC	Tue, Jun 2, 2020	2.32	2.35	2.21	2.33
3294	NASDAQ	RTC	Mon, Jun 1, 2020	2.32	2.32	2.25	2.29
3293	NASDAQ	RTC	Fri, May 29, 2020	2.23	2.23	2.20	2.20
3292	NASDAQ	RTC	Thu, May 28, 2020	2.31	2.35	2.22	2.27
3291	NASDAQ	RTC	Wed, May 27, 2020	2.35	2.35	2.24	2.31
3290	NASDAQ	RTC	Tue, May 26, 2020	2.24	2.28	2.15	2.25
3289	NASDAQ	RTC	Fri, May 22, 2020	2.17	2.33	2.17	2.25
3288	NASDAQ	RTC	Thu, May 21, 2020	2.23	2.23	2.17	2.17
3287	NASDAQ	RTC	Wed, May 20, 2020	2.34	2.56	2.20	2.21
3286	NASDAQ	RTC	Tue, May 19, 2020	2.22	2.28	2.18	2.28
3285	NASDAQ	RTC	Mon, May 18, 2020	2.22	2.32	2.19	2.31
3284	NASDAQ	RTC	Fri, May 15, 2020	2.34	2.34	2.34	2.34
3283	NASDAQ	RTC	Thu, May 14, 2020	2.14	2.33	2.14	2.33
3282	NASDAQ	RTC	Wed, May 13, 2020	2.20	2.21	2.19	2.21
3281	NASDAQ	RTC	Tue, May 12, 2020	2.39	2.41	2.17	2.17
3280	NASDAQ	RTC	Mon, May 11, 2020	2.47	2.55	2.41	2.41
3279	NASDAQ	RTC	Fri, May 8, 2020	2.35	2.58	2.25	2.42
3278	NASDAQ	RTC	Thu, May 7, 2020	2.29	2.29	2.20	2.29
3277	NASDAQ	RTC	Wed, May 6, 2020	2.16	2.27	2.16	2.27
3276	NASDAQ	RTC	Tue, May 5, 2020	2.39	2.39	2.25	2.28
3275	NASDAQ	RTC	Mon, May 4, 2020	2.10	2.46	2.10	2.34
3274	NASDAQ	RTC	Fri, May 1, 2020	2.47	2.47	2.13	2.15
3273	NASDAQ	RTC	Thu, Apr 30, 2020	2.50	2.58	2.19	2.32
3272	NASDAQ	RTC	Wed, Apr 29, 2020	3.09	3.26	2.50	2.51
3271	NASDAQ	RTC	Tue, Apr 28, 2020	2.47	2.56	2.24	2.45
3270	NASDAQ	RTC	Mon, Apr 27, 2020	2.35	2.37	2.24	2.33
3269	NASDAQ	RTC	Fri, Apr 24, 2020	2.08	2.30	2.08	2.28
3268	NASDAQ	RTC	Thu, Apr 23, 2020	2.24	2.24	2.24	2.24
3267	NASDAQ	RTC	Wed, Apr 22, 2020	2.33	2.33	2.08	2.16
3266	NASDAQ	RTC	Tue, Apr 21, 2020	2.20	2.32	2.13	2.29
3265	NASDAQ	RTC	Mon, Apr 20, 2020	2.16	2.21	2.10	2.14
3264	NASDAQ	RTC	Fri, Apr 17, 2020	2.42	2.42	2.08	2.33
3263	NASDAQ	RTC	Thu, Apr 16, 2020	2.42	2.42	2.23	2.28
3262	NASDAQ	RTC	Wed, Apr 15, 2020	2.21	2.48	2.20	2.38
3261	NASDAQ	RTC	Tue, Apr 14, 2020	2.04	2.17	2.04	2.17
3260	NASDAQ	RTC	Mon, Apr 13, 2020	2.02	2.16	2.02	2.16
3259	NASDAQ	RTC	Thu, Apr 9, 2020	1.94	2.08	1.93	2.03
3258	NASDAQ	RTC	Wed, Apr 8, 2020	1.80	1.96	1.80	1.89
3257	NASDAQ	RTC	Tue, Apr 7, 2020	0.00	0.00	0.00	1.76
3256	NASDAQ	RTC	Mon, Apr 6, 2020	1.83	1.93	1.76	1.76
3255	NASDAQ	RTC	Fri, Apr 3, 2020	1.82	1.97	1.73	1.82
3254	NASDAQ	RTC	Thu, Apr 2, 2020	1.88	2.02	1.83	1.84
3253	NASDAQ	RTC	Wed, Apr 1, 2020	1.84	2.06	1.82	1.89
3252	NASDAQ	RTC	Tue, Mar 31, 2020	1.90	2.21	1.87	1.99
3251	NASDAQ	RTC	Mon, Mar 30, 2020	1.80	1.89	1.72	1.86
3250	NASDAQ	RTC	Fri, Mar 27, 2020	1.81	1.81	1.81	1.81
3249	NASDAQ	RTC	Thu, Mar 26, 2020	1.65	2.05	1.65	1.70
3248	NASDAQ	RTC	Wed, Mar 25, 2020	1.82	1.82	1.59	1.70
3247	NASDAQ	RTC	Tue, Mar 24, 2020	1.78	1.78	1.67	1.71
3246	NASDAQ	RTC	Mon, Mar 23, 2020	1.82	1.82	1.57	1.58
3245	NASDAQ	RTC	Fri, Mar 20, 2020	1.94	1.94	1.74	1.74
3244	NASDAQ	RTC	Thu, Mar 19, 2020	2.17	2.17	1.56	1.65
3243	NASDAQ	RTC	Wed, Mar 18, 2020	2.10	2.10	1.81	1.81
3242	NASDAQ	RTC	Tue, Mar 17, 2020	2.10	2.15	1.81	1.81
3241	NASDAQ	RTC	Mon, Mar 16, 2020	1.85	2.08	1.82	2.06
3240	NASDAQ	RTC	Fri, Mar 13, 2020	1.86	2.13	1.83	1.91
3239	NASDAQ	RTC	Thu, Mar 12, 2020	1.86	2.29	1.86	1.86
3238	NASDAQ	RTC	Wed, Mar 11, 2020	2.38	2.38	2.10	2.10
3237	NASDAQ	RTC	Tue, Mar 10, 2020	2.33	2.34	2.07	2.14
3236	NASDAQ	RTC	Mon, Mar 9, 2020	2.74	2.74	2.05	2.19
3235	NASDAQ	RTC	Fri, Mar 6, 2020	2.78	2.95	2.78	2.80
3234	NASDAQ	RTC	Thu, Mar 5, 2020	2.90	2.90	2.83	2.83
3233	NASDAQ	RTC	Wed, Mar 4, 2020	2.89	2.94	2.83	2.92
3232	NASDAQ	RTC	Tue, Mar 3, 2020	2.92	3.04	2.90	2.90
3231	NASDAQ	RTC	Mon, Mar 2, 2020	3.07	3.09	2.94	2.99
3230	NASDAQ	RTC	Fri, Feb 28, 2020	3.20	3.48	2.90	2.94
3229	NASDAQ	RTC	Thu, Feb 27, 2020	2.91	3.13	2.88	3.12
3228	NASDAQ	RTC	Wed, Feb 26, 2020	2.89	3.00	2.89	2.99
3227	NASDAQ	RTC	Tue, Feb 25, 2020	3.03	3.03	2.86	2.94
3226	NASDAQ	RTC	Mon, Feb 24, 2020	2.97	3.03	2.85	2.87
3225	NASDAQ	RTC	Fri, Feb 21, 2020	2.90	3.19	2.88	3.04
3224	NASDAQ	RTC	Thu, Feb 20, 2020	3.02	3.02	2.83	2.88
3223	NASDAQ	RTC	Wed, Feb 19, 2020	3.06	3.06	2.86	2.89
3222	NASDAQ	RTC	Tue, Feb 18, 2020	2.80	3.05	2.80	2.99
3221	NASDAQ	RTC	Fri, Feb 14, 2020	3.02	3.02	2.88	2.90
3220	NASDAQ	RTC	Thu, Feb 13, 2020	2.90	3.06	2.88	3.01
3219	NASDAQ	RTC	Wed, Feb 12, 2020	2.80	2.91	2.80	2.90
3218	NASDAQ	RTC	Tue, Feb 11, 2020	2.82	2.87	2.78	2.80
3217	NASDAQ	RTC	Mon, Feb 10, 2020	2.86	2.95	2.83	2.83
3216	NASDAQ	RTC	Fri, Feb 7, 2020	2.81	3.10	2.81	2.94
3215	NASDAQ	RTC	Thu, Feb 6, 2020	3.09	3.09	2.78	2.78
3214	NASDAQ	RTC	Wed, Feb 5, 2020	3.02	3.14	3.02	3.09
3213	NASDAQ	RTC	Tue, Feb 4, 2020	3.16	3.37	2.92	3.27
3212	NASDAQ	RTC	Mon, Feb 3, 2020	2.78	3.58	2.70	3.32
3211	NASDAQ	RTC	Fri, Jan 31, 2020	2.75	2.78	2.70	2.78
3210	NASDAQ	RTC	Thu, Jan 30, 2020	2.71	2.87	2.71	2.80
3209	NASDAQ	RTC	Wed, Jan 29, 2020	2.83	2.83	2.75	2.75
3208	NASDAQ	RTC	Tue, Jan 28, 2020	2.83	2.83	2.83	2.83
3207	NASDAQ	RTC	Mon, Jan 27, 2020	2.89	2.90	2.80	2.83
3206	NASDAQ	RTC	Fri, Jan 24, 2020	3.02	3.02	2.92	3.02
3205	NASDAQ	RTC	Thu, Jan 23, 2020	2.97	2.97	2.97	2.97
3204	NASDAQ	RTC	Wed, Jan 22, 2020	2.96	3.00	2.90	2.99
3203	NASDAQ	RTC	Tue, Jan 21, 2020	3.07	3.07	2.93	2.99
3202	NASDAQ	RTC	Fri, Jan 17, 2020	3.06	3.11	3.03	3.10
3201	NASDAQ	RTC	Thu, Jan 16, 2020	3.03	3.12	3.01	3.11
3200	NASDAQ	RTC	Wed, Jan 15, 2020	3.18	3.18	3.00	3.09
3199	NASDAQ	RTC	Tue, Jan 14, 2020	3.13	3.18	3.05	3.18
3198	NASDAQ	RTC	Mon, Jan 13, 2020	3.20	3.20	3.03	3.10
3197	NASDAQ	RTC	Fri, Jan 10, 2020	2.87	3.19	2.80	3.14
3196	NASDAQ	RTC	Thu, Jan 9, 2020	2.92	2.93	2.90	2.90
3195	NASDAQ	RTC	Wed, Jan 8, 2020	2.96	2.96	2.82	2.90
3194	NASDAQ	RTC	Tue, Jan 7, 2020	2.72	2.97	2.70	2.97
3193	NASDAQ	RTC	Mon, Jan 6, 2020	2.77	2.85	2.76	2.76
3192	NASDAQ	RTC	Fri, Jan 3, 2020	2.86	2.90	2.73	2.78
3191	NASDAQ	RTC	Thu, Jan 2, 2020	2.79	2.93	2.78	2.80
3190	NASDAQ	RTC	Tue, Dec 31, 2019	2.69	2.82	2.66	2.82
3189	NASDAQ	RTC	Mon, Dec 30, 2019	2.76	2.88	2.68	2.81
3188	NASDAQ	RTC	Fri, Dec 27, 2019	2.85	2.87	2.75	2.75
3187	NASDAQ	RTC	Thu, Dec 26, 2019	2.93	2.93	2.81	2.85
3186	NASDAQ	RTC	Tue, Dec 24, 2019	2.85	2.93	2.84	2.91
3185	NASDAQ	RTC	Mon, Dec 23, 2019	2.83	2.92	2.78	2.84
3184	NASDAQ	RTC	Fri, Dec 20, 2019	2.90	2.97	2.86	2.86
3183	NASDAQ	RTC	Thu, Dec 19, 2019	3.01	3.01	2.82	2.96
3182	NASDAQ	RTC	Wed, Dec 18, 2019	3.01	3.14	2.90	3.00
3181	NASDAQ	RTC	Tue, Dec 17, 2019	3.15	3.17	3.04	3.08
3180	NASDAQ	RTC	Mon, Dec 16, 2019	3.07	3.22	3.01	3.12
3179	NASDAQ	RTC	Fri, Dec 13, 2019	3.04	3.14	2.95	3.01
3178	NASDAQ	RTC	Thu, Dec 12, 2019	2.88	3.08	2.88	2.93
3177	NASDAQ	RTC	Wed, Dec 11, 2019	2.86	3.00	2.86	2.88
3176	NASDAQ	RTC	Tue, Dec 10, 2019	2.91	2.98	2.78	2.82
3175	NASDAQ	RTC	Mon, Dec 9, 2019	2.92	3.06	2.86	2.92
3174	NASDAQ	RTC	Fri, Dec 6, 2019	3.03	3.03	2.94	2.94
3173	NASDAQ	RTC	Thu, Dec 5, 2019	2.99	3.04	2.94	2.95
3172	NASDAQ	RTC	Wed, Dec 4, 2019	2.97	3.06	2.90	3.06
3171	NASDAQ	RTC	Tue, Dec 3, 2019	3.06	3.11	2.88	3.05
3170	NASDAQ	RTC	Mon, Dec 2, 2019	2.99	3.13	2.87	3.12
3169	NASDAQ	RTC	Fri, Nov 29, 2019	3.01	3.36	3.01	3.10
3168	NASDAQ	RTC	Wed, Nov 27, 2019	4.31	4.31	2.70	3.26
3167	NASDAQ	RTC	Tue, Nov 26, 2019	3.75	3.82	3.30	3.30
3166	NASDAQ	RTC	Mon, Nov 25, 2019	3.64	3.73	3.37	3.66
3165	NASDAQ	RTC	Fri, Nov 22, 2019	3.17	3.59	3.16	3.50
3164	NASDAQ	RTC	Thu, Nov 21, 2019	3.62	3.81	3.32	3.38
3163	NASDAQ	RTC	Wed, Nov 20, 2019	3.16	3.49	3.16	3.49
3162	NASDAQ	RTC	Tue, Nov 19, 2019	3.22	3.40	3.11	3.11
3161	NASDAQ	RTC	Mon, Nov 18, 2019	3.14	3.22	3.06	3.14
3160	NASDAQ	RTC	Fri, Nov 15, 2019	2.90	3.14	2.90	3.08
3159	NASDAQ	RTC	Thu, Nov 14, 2019	2.84	2.98	2.81	2.98
3158	NASDAQ	RTC	Wed, Nov 13, 2019	2.96	2.96	2.85	2.90
3157	NASDAQ	RTC	Tue, Nov 12, 2019	2.78	3.04	2.78	2.95
3156	NASDAQ	RTC	Mon, Nov 11, 2019	2.73	2.76	2.67	2.73
3155	NASDAQ	RTC	Fri, Nov 8, 2019	2.77	2.81	2.65	2.66
3154	NASDAQ	RTC	Thu, Nov 7, 2019	2.74	2.74	2.63	2.70
3153	NASDAQ	RTC	Wed, Nov 6, 2019	2.72	2.79	2.70	2.70
3152	NASDAQ	RTC	Tue, Nov 5, 2019	2.94	2.96	2.79	2.79
3151	NASDAQ	RTC	Mon, Nov 4, 2019	2.97	3.17	2.87	2.87
3150	NASDAQ	RTC	Fri, Nov 1, 2019	2.94	3.14	2.88	2.95
3149	NASDAQ	RTC	Thu, Oct 31, 2019	2.94	3.02	2.94	2.94
3148	NASDAQ	RTC	Wed, Oct 30, 2019	3.09	3.24	2.93	2.95
3147	NASDAQ	RTC	Tue, Oct 29, 2019	3.30	3.30	3.03	3.03
3146	NASDAQ	RTC	Mon, Oct 28, 2019	3.68	4.35	3.15	3.27
3145	NASDAQ	RTC	Fri, Oct 25, 2019	2.94	3.40	2.94	3.26
3144	NASDAQ	RTC	Thu, Oct 24, 2019	2.91	3.04	2.90	3.04
3143	NASDAQ	RTC	Wed, Oct 23, 2019	2.96	3.07	2.90	2.99
3142	NASDAQ	RTC	Tue, Oct 22, 2019	3.09	3.10	2.94	2.94
3141	NASDAQ	RTC	Mon, Oct 21, 2019	2.99	3.10	2.92	3.09
3140	NASDAQ	RTC	Fri, Oct 18, 2019	3.10	3.49	3.01	3.01
3139	NASDAQ	RTC	Thu, Oct 17, 2019	2.97	3.18	2.97	3.05
3138	NASDAQ	RTC	Wed, Oct 16, 2019	2.90	3.28	2.81	3.04
3137	NASDAQ	RTC	Tue, Oct 15, 2019	2.83	2.95	2.70	2.86
3136	NASDAQ	RTC	Mon, Oct 14, 2019	2.87	2.97	2.81	2.89
3135	NASDAQ	RTC	Fri, Oct 11, 2019	2.78	3.00	2.70	2.93
3134	NASDAQ	RTC	Thu, Oct 10, 2019	2.83	3.04	2.82	2.82
3133	NASDAQ	RTC	Wed, Oct 9, 2019	2.87	2.88	2.85	2.88
3132	NASDAQ	RTC	Tue, Oct 8, 2019	2.98	3.42	2.80	2.90
3131	NASDAQ	RTC	Mon, Oct 7, 2019	2.87	3.12	2.79	2.90
3130	NASDAQ	RTC	Fri, Oct 4, 2019	2.80	3.03	2.75	2.90
3129	NASDAQ	RTC	Thu, Oct 3, 2019	2.63	3.04	2.60	2.79
3128	NASDAQ	RTC	Wed, Oct 2, 2019	2.77	2.84	2.46	2.75
3127	NASDAQ	RTC	Tue, Oct 1, 2019	2.96	3.55	2.58	2.61
3126	NASDAQ	RTC	Mon, Sep 30, 2019	2.67	2.95	2.61	2.66
3125	NASDAQ	RTC	Fri, Sep 27, 2019	3.10	3.19	2.80	2.82
3124	NASDAQ	RTC	Thu, Sep 26, 2019	3.15	3.15	3.03	3.12
3123	NASDAQ	RTC	Wed, Sep 25, 2019	3.08	3.16	3.02	3.15
3122	NASDAQ	RTC	Tue, Sep 24, 2019	3.27	3.32	3.09	3.09
3121	NASDAQ	RTC	Mon, Sep 23, 2019	3.27	3.47	3.15	3.30
3120	NASDAQ	RTC	Fri, Sep 20, 2019	3.34	3.37	3.24	3.31
3119	NASDAQ	RTC	Thu, Sep 19, 2019	3.50	3.57	3.29	3.41
3118	NASDAQ	RTC	Wed, Sep 18, 2019	3.40	3.77	3.26	3.40
3117	NASDAQ	RTC	Tue, Sep 17, 2019	3.15	3.45	2.94	3.40
3116	NASDAQ	RTC	Mon, Sep 16, 2019	2.95	3.19	2.77	3.12
3115	NASDAQ	RTC	Fri, Sep 13, 2019	2.90	3.00	2.81	2.92
3114	NASDAQ	RTC	Thu, Sep 12, 2019	3.12	3.37	2.88	2.91
3113	NASDAQ	RTC	Wed, Sep 11, 2019	2.89	3.25	2.89	3.12
3112	NASDAQ	RTC	Tue, Sep 10, 2019	2.83	2.94	2.62	2.85
3111	NASDAQ	RTC	Mon, Sep 9, 2019	2.87	3.10	2.69	2.92
3110	NASDAQ	RTC	Fri, Sep 6, 2019	2.92	3.04	2.78	2.82
3109	NASDAQ	RTC	Thu, Sep 5, 2019	3.13	3.20	2.91	2.94
3108	NASDAQ	RTC	Wed, Sep 4, 2019	3.50	3.50	3.12	3.19
3107	NASDAQ	RTC	Tue, Sep 3, 2019	3.51	3.77	3.35	3.38
3106	NASDAQ	RTC	Fri, Aug 30, 2019	3.82	4.20	3.56	3.80
3105	NASDAQ	RTC	Thu, Aug 29, 2019	4.57	4.75	3.80	3.82
3104	NASDAQ	RTC	Wed, Aug 28, 2019	4.59	4.95	4.48	4.75
3103	NASDAQ	RTC	Tue, Aug 27, 2019	4.45	5.67	4.28	5.00
3102	NASDAQ	RTC	Mon, Aug 26, 2019	6.85	7.37	4.54	4.73
3101	NASDAQ	RTC	Fri, Aug 23, 2019	3.26	6.75	3.26	6.26
3100	NASDAQ	RTC	Thu, Aug 22, 2019	1.96	1.97	1.88	1.97
3099	NASDAQ	RTC	Wed, Aug 21, 2019	1.94	1.94	1.93	1.94
3098	NASDAQ	RTC	Tue, Aug 20, 2019	1.81	1.96	1.81	1.96
3097	NASDAQ	RTC	Mon, Aug 19, 2019	1.81	1.84	1.80	1.81
3096	NASDAQ	RTC	Fri, Aug 16, 2019	1.77	1.84	1.77	1.84
3095	NASDAQ	RTC	Thu, Aug 15, 2019	1.83	1.84	1.80	1.80
3094	NASDAQ	RTC	Wed, Aug 14, 2019	1.86	1.86	1.83	1.86
3093	NASDAQ	RTC	Tue, Aug 13, 2019	1.83	1.87	1.83	1.87
3092	NASDAQ	RTC	Mon, Aug 12, 2019	1.85	1.89	1.84	1.88
3091	NASDAQ	RTC	Fri, Aug 9, 2019	1.86	1.86	1.82	1.82
3090	NASDAQ	RTC	Thu, Aug 8, 2019	1.92	1.98	1.84	1.92
3089	NASDAQ	RTC	Wed, Aug 7, 2019	1.96	1.96	1.96	1.96
3088	NASDAQ	RTC	Tue, Aug 6, 2019	1.98	1.98	1.89	1.92
3087	NASDAQ	RTC	Mon, Aug 5, 2019	2.10	2.10	1.85	1.98
3086	NASDAQ	RTC	Fri, Aug 2, 2019	2.18	2.18	2.10	2.10
3085	NASDAQ	RTC	Thu, Aug 1, 2019	2.26	2.26	2.10	2.18
3084	NASDAQ	RTC	Wed, Jul 31, 2019	2.11	2.19	2.10	2.10
3083	NASDAQ	RTC	Tue, Jul 30, 2019	2.06	2.15	2.06	2.11
3082	NASDAQ	RTC	Mon, Jul 29, 2019	1.89	2.10	1.89	2.05
3081	NASDAQ	RTC	Fri, Jul 26, 2019	1.87	1.96	1.87	1.96
3080	NASDAQ	RTC	Thu, Jul 25, 2019	1.87	1.87	1.87	1.87
3079	NASDAQ	RTC	Wed, Jul 24, 2019	1.92	1.92	1.85	1.91
3078	NASDAQ	RTC	Tue, Jul 23, 2019	0.00	0.00	0.00	1.89
3077	NASDAQ	RTC	Mon, Jul 22, 2019	1.89	1.89	1.89	1.89
3076	NASDAQ	RTC	Fri, Jul 19, 2019	2.00	2.00	1.88	1.89
3075	NASDAQ	RTC	Thu, Jul 18, 2019	1.85	1.92	1.85	1.87
3074	NASDAQ	RTC	Wed, Jul 17, 2019	1.85	1.88	1.85	1.88
3073	NASDAQ	RTC	Tue, Jul 16, 2019	1.85	1.88	1.82	1.82
3072	NASDAQ	RTC	Mon, Jul 15, 2019	1.93	1.93	1.83	1.83
3071	NASDAQ	RTC	Fri, Jul 12, 2019	1.88	1.98	1.84	1.92
3070	NASDAQ	RTC	Thu, Jul 11, 2019	1.97	2.02	1.86	1.92
3069	NASDAQ	RTC	Wed, Jul 10, 2019	1.90	1.90	1.85	1.86
3068	NASDAQ	RTC	Tue, Jul 9, 2019	1.88	2.00	1.83	2.00
3067	NASDAQ	RTC	Mon, Jul 8, 2019	2.04	2.04	1.90	1.90
3066	NASDAQ	RTC	Fri, Jul 5, 2019	2.00	2.00	2.00	2.00
3065	NASDAQ	RTC	Wed, Jul 3, 2019	2.02	2.02	1.92	1.92
3064	NASDAQ	RTC	Tue, Jul 2, 2019	2.01	2.04	2.01	2.02
3063	NASDAQ	RTC	Mon, Jul 1, 2019	1.91	1.99	1.83	1.99
3062	NASDAQ	RTC	Fri, Jun 28, 2019	1.90	1.99	1.90	1.91
3061	NASDAQ	RTC	Thu, Jun 27, 2019	2.13	2.13	1.92	1.99
3060	NASDAQ	RTC	Wed, Jun 26, 2019	1.98	2.17	1.86	2.12
3059	NASDAQ	RTC	Tue, Jun 25, 2019	1.90	1.92	1.89	1.89
3058	NASDAQ	RTC	Mon, Jun 24, 2019	1.96	2.08	1.84	1.84
3057	NASDAQ	RTC	Fri, Jun 21, 2019	1.93	2.19	1.92	1.96
3056	NASDAQ	RTC	Thu, Jun 20, 2019	1.89	1.92	1.87	1.92
3055	NASDAQ	RTC	Wed, Jun 19, 2019	1.93	1.93	1.87	1.87
3054	NASDAQ	RTC	Tue, Jun 18, 2019	1.80	2.00	1.79	1.90
3053	NASDAQ	RTC	Mon, Jun 17, 2019	1.85	1.86	1.77	1.77
3052	NASDAQ	RTC	Fri, Jun 14, 2019	1.97	2.00	1.79	1.88
3051	NASDAQ	RTC	Thu, Jun 13, 2019	1.99	2.13	1.95	1.95
3050	NASDAQ	RTC	Wed, Jun 12, 2019	2.22	2.22	1.92	2.05
3049	NASDAQ	RTC	Tue, Jun 11, 2019	2.24	2.24	2.20	2.21
3048	NASDAQ	RTC	Mon, Jun 10, 2019	2.20	2.23	2.20	2.20
3047	NASDAQ	RTC	Fri, Jun 7, 2019	2.21	2.26	2.21	2.22
3046	NASDAQ	RTC	Thu, Jun 6, 2019	2.20	2.25	2.20	2.20
3045	NASDAQ	RTC	Wed, Jun 5, 2019	2.29	2.29	2.21	2.21
3044	NASDAQ	RTC	Tue, Jun 4, 2019	2.26	2.33	2.25	2.27
3043	NASDAQ	RTC	Mon, Jun 3, 2019	2.25	2.29	2.22	2.27
3042	NASDAQ	RTC	Fri, May 31, 2019	2.25	2.39	2.20	2.25
3041	NASDAQ	RTC	Thu, May 30, 2019	2.21	2.29	2.20	2.20
3040	NASDAQ	RTC	Wed, May 29, 2019	2.26	2.31	2.21	2.24
3039	NASDAQ	RTC	Tue, May 28, 2019	2.33	2.34	2.22	2.23
3038	NASDAQ	RTC	Fri, May 24, 2019	2.31	2.45	2.25	2.34
3037	NASDAQ	RTC	Thu, May 23, 2019	2.36	2.42	2.30	2.30
3036	NASDAQ	RTC	Wed, May 22, 2019	2.35	2.42	2.33	2.37
3035	NASDAQ	RTC	Tue, May 21, 2019	2.40	2.40	2.34	2.35
3034	NASDAQ	RTC	Mon, May 20, 2019	2.41	2.48	2.35	2.41
3033	NASDAQ	RTC	Fri, May 17, 2019	2.43	2.51	2.32	2.41
3032	NASDAQ	RTC	Thu, May 16, 2019	2.52	2.63	2.43	2.44
3031	NASDAQ	RTC	Wed, May 15, 2019	2.35	2.64	2.35	2.44
3030	NASDAQ	RTC	Tue, May 14, 2019	2.40	2.50	2.34	2.34
3029	NASDAQ	RTC	Mon, May 13, 2019	2.30	2.40	2.30	2.36
3028	NASDAQ	RTC	Fri, May 10, 2019	2.30	2.40	2.30	2.33
3027	NASDAQ	RTC	Thu, May 9, 2019	2.35	2.40	2.35	2.38
3026	NASDAQ	RTC	Wed, May 8, 2019	2.35	2.41	2.32	2.39
3025	NASDAQ	RTC	Tue, May 7, 2019	2.41	2.44	2.30	2.42
3024	NASDAQ	RTC	Mon, May 6, 2019	2.42	2.47	2.33	2.46
3023	NASDAQ	RTC	Fri, May 3, 2019	2.33	2.58	2.32	2.47
3022	NASDAQ	RTC	Thu, May 2, 2019	2.46	2.46	2.30	2.32
3021	NASDAQ	RTC	Wed, May 1, 2019	2.41	2.51	2.41	2.44
3020	NASDAQ	RTC	Tue, Apr 30, 2019	2.40	2.49	2.40	2.40
3019	NASDAQ	RTC	Mon, Apr 29, 2019	2.40	2.46	2.39	2.39
3018	NASDAQ	RTC	Fri, Apr 26, 2019	2.51	2.55	2.42	2.44
3017	NASDAQ	RTC	Thu, Apr 25, 2019	2.48	2.59	2.48	2.50
3016	NASDAQ	RTC	Wed, Apr 24, 2019	2.57	2.74	2.40	2.47
3015	NASDAQ	RTC	Tue, Apr 23, 2019	2.59	2.74	2.58	2.65
3014	NASDAQ	RTC	Mon, Apr 22, 2019	2.61	2.62	2.52	2.61
3013	NASDAQ	RTC	Thu, Apr 18, 2019	2.66	2.66	2.55	2.57
3012	NASDAQ	RTC	Wed, Apr 17, 2019	2.64	2.66	2.51	2.63
3011	NASDAQ	RTC	Tue, Apr 16, 2019	2.61	2.64	2.52	2.57
3010	NASDAQ	RTC	Mon, Apr 15, 2019	2.76	2.77	2.57	2.59
3009	NASDAQ	RTC	Fri, Apr 12, 2019	2.80	2.80	2.71	2.76
3008	NASDAQ	RTC	Thu, Apr 11, 2019	2.78	2.96	2.70	2.76
3007	NASDAQ	RTC	Wed, Apr 10, 2019	2.75	2.89	2.75	2.80
3006	NASDAQ	RTC	Tue, Apr 9, 2019	2.77	2.80	2.69	2.78
3005	NASDAQ	RTC	Mon, Apr 8, 2019	2.76	2.87	2.56	2.74
3004	NASDAQ	RTC	Fri, Apr 5, 2019	2.58	3.10	2.58	2.73
3003	NASDAQ	RTC	Thu, Apr 4, 2019	2.53	2.70	2.53	2.59
3002	NASDAQ	RTC	Wed, Apr 3, 2019	2.61	2.73	2.52	2.56
3001	NASDAQ	RTC	Tue, Apr 2, 2019	2.45	2.75	2.42	2.62
3000	NASDAQ	RTC	Mon, Apr 1, 2019	2.58	2.63	2.40	2.40
2999	NASDAQ	RTC	Fri, Mar 29, 2019	2.70	2.84	2.52	2.58
2998	NASDAQ	RTC	Thu, Mar 28, 2019	2.37	3.24	2.35	2.70
2997	NASDAQ	RTC	Wed, Mar 27, 2019	2.26	2.45	2.25	2.33
2996	NASDAQ	RTC	Tue, Mar 26, 2019	2.25	2.33	2.25	2.27
2995	NASDAQ	RTC	Mon, Mar 25, 2019	2.34	2.36	2.25	2.25
2994	NASDAQ	RTC	Fri, Mar 22, 2019	2.36	2.38	2.30	2.30
2993	NASDAQ	RTC	Thu, Mar 21, 2019	2.32	2.55	2.29	2.37
2992	NASDAQ	RTC	Wed, Mar 20, 2019	2.28	2.34	2.26	2.33
2991	NASDAQ	RTC	Tue, Mar 19, 2019	2.33	2.35	2.27	2.31
2990	NASDAQ	RTC	Mon, Mar 18, 2019	2.34	2.42	2.27	2.28
2989	NASDAQ	RTC	Fri, Mar 15, 2019	2.57	2.57	2.30	2.36
2988	NASDAQ	RTC	Thu, Mar 14, 2019	2.45	2.59	2.44	2.58
2987	NASDAQ	RTC	Wed, Mar 13, 2019	2.43	2.53	2.40	2.45
2986	NASDAQ	RTC	Tue, Mar 12, 2019	2.63	2.64	2.43	2.45
2985	NASDAQ	RTC	Mon, Mar 11, 2019	2.40	3.10	2.33	2.63
2984	NASDAQ	RTC	Fri, Mar 8, 2019	2.25	2.46	2.22	2.32
2983	NASDAQ	RTC	Thu, Mar 7, 2019	2.46	2.49	2.25	2.26
2982	NASDAQ	RTC	Wed, Mar 6, 2019	2.58	2.69	2.40	2.53
2981	NASDAQ	RTC	Tue, Mar 5, 2019	2.20	3.15	2.20	2.41
2980	NASDAQ	RTC	Mon, Mar 4, 2019	2.09	2.37	2.09	2.20
2979	NASDAQ	RTC	Fri, Mar 1, 2019	2.09	2.17	2.07	2.09
2978	NASDAQ	RTC	Thu, Feb 28, 2019	2.10	2.15	2.02	2.03
2977	NASDAQ	RTC	Wed, Feb 27, 2019	2.21	2.31	2.00	2.09
2976	NASDAQ	RTC	Tue, Feb 26, 2019	2.35	2.40	2.22	2.28
2975	NASDAQ	RTC	Mon, Feb 25, 2019	2.19	2.59	2.19	2.37
2974	NASDAQ	RTC	Fri, Feb 22, 2019	2.08	2.13	2.08	2.11
2973	NASDAQ	RTC	Thu, Feb 21, 2019	2.09	2.13	2.04	2.12
2972	NASDAQ	RTC	Wed, Feb 20, 2019	2.14	2.22	2.11	2.11
2971	NASDAQ	RTC	Tue, Feb 19, 2019	2.06	2.32	2.02	2.22
2970	NASDAQ	RTC	Fri, Feb 15, 2019	2.01	2.06	2.00	2.00
2969	NASDAQ	RTC	Thu, Feb 14, 2019	2.04	2.06	1.95	2.06
2968	NASDAQ	RTC	Wed, Feb 13, 2019	2.06	2.06	2.03	2.03
2967	NASDAQ	RTC	Tue, Feb 12, 2019	2.07	2.09	2.02	2.05
2966	NASDAQ	RTC	Mon, Feb 11, 2019	2.12	2.17	2.00	2.08
2965	NASDAQ	RTC	Fri, Feb 8, 2019	2.08	2.20	2.08	2.20
2964	NASDAQ	RTC	Thu, Feb 7, 2019	2.16	2.22	2.14	2.15
2963	NASDAQ	RTC	Wed, Feb 6, 2019	2.24	2.24	2.16	2.23
2962	NASDAQ	RTC	Tue, Feb 5, 2019	2.23	2.44	2.22	2.28
2961	NASDAQ	RTC	Mon, Feb 4, 2019	2.24	2.33	2.19	2.20
2960	NASDAQ	RTC	Fri, Feb 1, 2019	2.25	2.37	2.21	2.27
2959	NASDAQ	RTC	Thu, Jan 31, 2019	2.16	2.28	2.12	2.20
2958	NASDAQ	RTC	Wed, Jan 30, 2019	2.12	2.27	2.05	2.12
2957	NASDAQ	RTC	Tue, Jan 29, 2019	2.38	2.48	2.15	2.16
2956	NASDAQ	RTC	Mon, Jan 28, 2019	2.23	3.01	2.23	2.43
2955	NASDAQ	RTC	Fri, Jan 25, 2019	2.31	2.37	2.15	2.32
2954	NASDAQ	RTC	Thu, Jan 24, 2019	2.36	2.42	2.11	2.37
2953	NASDAQ	RTC	Wed, Jan 23, 2019	2.48	2.60	2.42	2.42
2952	NASDAQ	RTC	Tue, Jan 22, 2019	2.41	3.05	2.40	2.48
2951	NASDAQ	RTC	Fri, Jan 18, 2019	2.40	2.59	2.34	2.35
2950	NASDAQ	RTC	Thu, Jan 17, 2019	2.29	2.40	2.23	2.40
2949	NASDAQ	RTC	Wed, Jan 16, 2019	2.19	2.26	2.06	2.22
2948	NASDAQ	RTC	Tue, Jan 15, 2019	2.19	2.19	2.18	2.19
2947	NASDAQ	RTC	Mon, Jan 14, 2019	2.13	2.18	2.08	2.18
2946	NASDAQ	RTC	Fri, Jan 11, 2019	2.19	2.19	2.13	2.13
2945	NASDAQ	RTC	Thu, Jan 10, 2019	2.20	2.28	2.20	2.24
2944	NASDAQ	RTC	Wed, Jan 9, 2019	2.27	2.40	2.22	2.37
2943	NASDAQ	RTC	Tue, Jan 8, 2019	2.18	2.29	2.12	2.25
2942	NASDAQ	RTC	Mon, Jan 7, 2019	2.14	2.19	2.12	2.12
2941	NASDAQ	RTC	Fri, Jan 4, 2019	2.19	2.27	2.12	2.20
2940	NASDAQ	RTC	Thu, Jan 3, 2019	2.18	2.24	2.16	2.22
2939	NASDAQ	RTC	Wed, Jan 2, 2019	2.13	2.28	2.13	2.16
2938	NASDAQ	RTC	Mon, Dec 31, 2018	2.08	2.19	2.08	2.14
2937	NASDAQ	RTC	Fri, Dec 28, 2018	2.07	2.08	2.07	2.08
2936	NASDAQ	RTC	Thu, Dec 27, 2018	2.22	2.22	2.09	2.09
2935	NASDAQ	RTC	Wed, Dec 26, 2018	2.07	2.11	2.04	2.08
2934	NASDAQ	RTC	Mon, Dec 24, 2018	1.90	2.01	1.90	1.98
2933	NASDAQ	RTC	Fri, Dec 21, 2018	2.14	2.14	1.97	1.97
2932	NASDAQ	RTC	Thu, Dec 20, 2018	2.09	2.10	2.05	2.07
2931	NASDAQ	RTC	Wed, Dec 19, 2018	2.04	2.18	2.04	2.10
2930	NASDAQ	RTC	Tue, Dec 18, 2018	2.04	2.18	1.91	2.07
2929	NASDAQ	RTC	Mon, Dec 17, 2018	2.00	2.08	2.00	2.01
2928	NASDAQ	RTC	Fri, Dec 14, 2018	2.04	2.26	2.02	2.11
2927	NASDAQ	RTC	Thu, Dec 13, 2018	2.19	2.21	2.13	2.14
2926	NASDAQ	RTC	Wed, Dec 12, 2018	2.28	2.28	2.07	2.08
2925	NASDAQ	RTC	Tue, Dec 11, 2018	2.28	2.28	2.11	2.20
2924	NASDAQ	RTC	Mon, Dec 10, 2018	2.23	2.25	2.02	2.25
2923	NASDAQ	RTC	Fri, Dec 7, 2018	2.10	2.11	2.02	2.09
2922	NASDAQ	RTC	Thu, Dec 6, 2018	2.04	2.27	2.04	2.08
2921	NASDAQ	RTC	Tue, Dec 4, 2018	2.01	2.30	1.94	2.30
2920	NASDAQ	RTC	Mon, Dec 3, 2018	2.00	2.09	1.95	2.00
2919	NASDAQ	RTC	Fri, Nov 30, 2018	2.04	2.10	1.85	2.07
2918	NASDAQ	RTC	Thu, Nov 29, 2018	2.01	2.15	2.01	2.01
2917	NASDAQ	RTC	Wed, Nov 28, 2018	2.50	3.20	1.90	2.08
2916	NASDAQ	RTC	Tue, Nov 27, 2018	2.25	2.37	2.10	2.22
2915	NASDAQ	RTC	Mon, Nov 26, 2018	0.00	0.00	0.00	2.08
2914	NASDAQ	RTC	Fri, Nov 23, 2018	2.08	2.12	2.08	2.08
2913	NASDAQ	RTC	Wed, Nov 21, 2018	2.24	2.25	2.05	2.05
2912	NASDAQ	RTC	Tue, Nov 20, 2018	2.24	2.24	2.11	2.14
2911	NASDAQ	RTC	Mon, Nov 19, 2018	2.14	2.27	2.07	2.10
2910	NASDAQ	RTC	Fri, Nov 16, 2018	2.10	2.11	2.06	2.07
2909	NASDAQ	RTC	Thu, Nov 15, 2018	2.13	2.13	2.06	2.10
2908	NASDAQ	RTC	Wed, Nov 14, 2018	2.29	2.29	1.92	2.19
2907	NASDAQ	RTC	Tue, Nov 13, 2018	2.16	2.32	2.08	2.32
2906	NASDAQ	RTC	Mon, Nov 12, 2018	2.16	2.16	2.08	2.15
2905	NASDAQ	RTC	Fri, Nov 9, 2018	1.95	2.15	1.95	2.15
2904	NASDAQ	RTC	Thu, Nov 8, 2018	2.21	2.21	2.20	2.20
2903	NASDAQ	RTC	Wed, Nov 7, 2018	2.16	2.25	2.16	2.20
2902	NASDAQ	RTC	Tue, Nov 6, 2018	2.15	2.16	2.02	2.10
2901	NASDAQ	RTC	Mon, Nov 5, 2018	2.17	2.19	2.13	2.13
2900	NASDAQ	RTC	Fri, Nov 2, 2018	2.15	2.24	2.13	2.19
2899	NASDAQ	RTC	Thu, Nov 1, 2018	2.07	2.31	2.07	2.18
2898	NASDAQ	RTC	Wed, Oct 31, 2018	2.08	2.18	2.04	2.08
2897	NASDAQ	RTC	Tue, Oct 30, 2018	1.88	2.15	1.87	2.11
2896	NASDAQ	RTC	Mon, Oct 29, 2018	2.04	2.12	1.80	1.87
2895	NASDAQ	RTC	Fri, Oct 26, 2018	2.23	2.33	2.03	2.10
2894	NASDAQ	RTC	Thu, Oct 25, 2018	2.30	2.45	2.18	2.23
2893	NASDAQ	RTC	Wed, Oct 24, 2018	2.21	2.50	2.16	2.26
2892	NASDAQ	RTC	Tue, Oct 23, 2018	2.19	2.30	2.11	2.15
2891	NASDAQ	RTC	Mon, Oct 22, 2018	2.25	2.29	2.06	2.07
2890	NASDAQ	RTC	Fri, Oct 19, 2018	2.11	2.92	1.92	2.26
2889	NASDAQ	RTC	Thu, Oct 18, 2018	2.27	2.35	2.08	2.13
2888	NASDAQ	RTC	Wed, Oct 17, 2018	2.06	2.64	2.06	2.28
2887	NASDAQ	RTC	Tue, Oct 16, 2018	2.15	3.66	2.03	2.14
2886	NASDAQ	RTC	Mon, Oct 15, 2018	1.91	1.91	1.70	1.73
2885	NASDAQ	RTC	Fri, Oct 12, 2018	1.90	2.38	1.76	1.91
2884	NASDAQ	RTC	Thu, Oct 11, 2018	1.75	2.00	1.75	2.00
2883	NASDAQ	RTC	Wed, Oct 10, 2018	1.81	1.85	1.80	1.80
2882	NASDAQ	RTC	Tue, Oct 9, 2018	1.88	1.88	1.88	1.88
2881	NASDAQ	RTC	Mon, Oct 8, 2018	1.79	1.83	1.75	1.83
2880	NASDAQ	RTC	Fri, Oct 5, 2018	1.85	1.85	1.77	1.79
2879	NASDAQ	RTC	Thu, Oct 4, 2018	1.75	1.97	1.74	1.89
2878	NASDAQ	RTC	Wed, Oct 3, 2018	1.83	1.85	1.73	1.85
2877	NASDAQ	RTC	Tue, Oct 2, 2018	1.91	2.28	1.83	1.93
2876	NASDAQ	RTC	Mon, Oct 1, 2018	1.85	1.85	1.77	1.82
2875	NASDAQ	RTC	Fri, Sep 28, 2018	1.96	1.96	1.78	1.84
2874	NASDAQ	RTC	Thu, Sep 27, 2018	2.00	2.05	1.95	1.96
2873	NASDAQ	RTC	Wed, Sep 26, 2018	1.91	2.05	1.91	2.00
2872	NASDAQ	RTC	Tue, Sep 25, 2018	2.04	2.08	1.90	1.91
2871	NASDAQ	RTC	Mon, Sep 24, 2018	2.20	2.22	1.92	2.16
2870	NASDAQ	RTC	Fri, Sep 21, 2018	2.15	2.15	2.05	2.10
2869	NASDAQ	RTC	Thu, Sep 20, 2018	2.03	2.11	2.03	2.10
2868	NASDAQ	RTC	Wed, Sep 19, 2018	2.15	2.15	2.06	2.07
2867	NASDAQ	RTC	Tue, Sep 18, 2018	2.06	2.15	2.01	2.06
2866	NASDAQ	RTC	Mon, Sep 17, 2018	2.15	2.15	2.01	2.07
2865	NASDAQ	RTC	Fri, Sep 14, 2018	2.01	2.12	2.01	2.12
2864	NASDAQ	RTC	Thu, Sep 13, 2018	2.04	2.07	2.00	2.07
2863	NASDAQ	RTC	Wed, Sep 12, 2018	2.05	2.06	2.00	2.00
2862	NASDAQ	RTC	Tue, Sep 11, 2018	2.09	2.09	2.03	2.03
2861	NASDAQ	RTC	Mon, Sep 10, 2018	2.06	2.15	2.00	2.06
2860	NASDAQ	RTC	Fri, Sep 7, 2018	2.12	2.12	2.04	2.06
2859	NASDAQ	RTC	Thu, Sep 6, 2018	2.06	2.15	2.05	2.06
2858	NASDAQ	RTC	Wed, Sep 5, 2018	2.09	2.14	2.05	2.11
2857	NASDAQ	RTC	Tue, Sep 4, 2018	2.09	2.15	2.08	2.09
2856	NASDAQ	RTC	Fri, Aug 31, 2018	2.16	2.16	2.09	2.10
2855	NASDAQ	RTC	Thu, Aug 30, 2018	2.19	2.23	2.08	2.19
2854	NASDAQ	RTC	Wed, Aug 29, 2018	2.24	2.29	2.07	2.19
2853	NASDAQ	RTC	Tue, Aug 28, 2018	2.13	2.26	2.12	2.19
2852	NASDAQ	RTC	Mon, Aug 27, 2018	2.28	2.28	2.01	2.07
2851	NASDAQ	RTC	Fri, Aug 24, 2018	2.80	3.14	2.28	2.34
2850	NASDAQ	RTC	Thu, Aug 23, 2018	2.33	2.46	2.32	2.32
2849	NASDAQ	RTC	Wed, Aug 22, 2018	2.44	2.64	2.36	2.37
2848	NASDAQ	RTC	Tue, Aug 21, 2018	2.48	2.61	2.13	2.54
2847	NASDAQ	RTC	Mon, Aug 20, 2018	2.50	2.68	2.38	2.49
2846	NASDAQ	RTC	Fri, Aug 17, 2018	2.67	3.40	2.42	2.50
2845	NASDAQ	RTC	Thu, Aug 16, 2018	2.33	2.74	2.28	2.52
2844	NASDAQ	RTC	Wed, Aug 15, 2018	2.43	2.43	2.16	2.40
2843	NASDAQ	RTC	Tue, Aug 14, 2018	2.46	2.46	2.44	2.44
2842	NASDAQ	RTC	Mon, Aug 13, 2018	2.45	2.50	2.45	2.48
2841	NASDAQ	RTC	Fri, Aug 10, 2018	2.45	2.46	2.45	2.46
2840	NASDAQ	RTC	Thu, Aug 9, 2018	2.62	2.62	2.45	2.45
2839	NASDAQ	RTC	Wed, Aug 8, 2018	2.47	2.48	2.47	2.48
2838	NASDAQ	RTC	Tue, Aug 7, 2018	2.65	2.75	2.38	2.49
2837	NASDAQ	RTC	Mon, Aug 6, 2018	2.73	2.95	2.65	2.75
2836	NASDAQ	RTC	Fri, Aug 3, 2018	2.71	2.83	2.65	2.83
2835	NASDAQ	RTC	Thu, Aug 2, 2018	2.67	2.80	2.67	2.77
2834	NASDAQ	RTC	Wed, Aug 1, 2018	2.65	2.79	2.65	2.68
2833	NASDAQ	RTC	Tue, Jul 31, 2018	2.84	2.85	2.69	2.71
2832	NASDAQ	RTC	Mon, Jul 30, 2018	2.57	2.80	2.57	2.79
2831	NASDAQ	RTC	Fri, Jul 27, 2018	2.70	2.70	2.51	2.52
2830	NASDAQ	RTC	Thu, Jul 26, 2018	2.55	2.75	2.50	2.75
2829	NASDAQ	RTC	Wed, Jul 25, 2018	2.61	2.76	2.50	2.69
2828	NASDAQ	RTC	Tue, Jul 24, 2018	2.70	2.83	2.60	2.65
2827	NASDAQ	RTC	Mon, Jul 23, 2018	2.78	2.98	2.70	2.80
2826	NASDAQ	RTC	Fri, Jul 20, 2018	2.80	2.95	2.78	2.85
2825	NASDAQ	RTC	Thu, Jul 19, 2018	2.90	3.03	2.75	3.01
2824	NASDAQ	RTC	Wed, Jul 18, 2018	2.95	3.06	2.87	2.97
2823	NASDAQ	RTC	Tue, Jul 17, 2018	2.95	3.03	2.90	2.90
2822	NASDAQ	RTC	Mon, Jul 16, 2018	3.32	3.32	2.95	2.95
2821	NASDAQ	RTC	Fri, Jul 13, 2018	3.90	4.65	3.10	3.33
2820	NASDAQ	RTC	Thu, Jul 12, 2018	2.97	4.20	2.95	3.65
2819	NASDAQ	RTC	Wed, Jul 11, 2018	2.94	2.95	2.94	2.95
2818	NASDAQ	RTC	Tue, Jul 10, 2018	3.01	3.09	2.98	3.09
2817	NASDAQ	RTC	Mon, Jul 9, 2018	2.91	2.94	2.91	2.94
2816	NASDAQ	RTC	Fri, Jul 6, 2018	3.07	3.09	2.91	2.91
2815	NASDAQ	RTC	Thu, Jul 5, 2018	3.00	3.03	2.90	3.03
2814	NASDAQ	RTC	Tue, Jul 3, 2018	0.00	0.00	0.00	3.09
2813	NASDAQ	RTC	Mon, Jul 2, 2018	2.90	3.09	2.90	3.09
2812	NASDAQ	RTC	Fri, Jun 29, 2018	3.03	3.04	2.91	2.91
2811	NASDAQ	RTC	Thu, Jun 28, 2018	2.91	2.94	2.91	2.91
2810	NASDAQ	RTC	Wed, Jun 27, 2018	3.20	3.33	3.01	3.09
2809	NASDAQ	RTC	Tue, Jun 26, 2018	3.10	3.10	2.91	3.08
2808	NASDAQ	RTC	Mon, Jun 25, 2018	2.93	3.25	2.80	2.99
2807	NASDAQ	RTC	Fri, Jun 22, 2018	2.96	3.04	2.84	2.94
2806	NASDAQ	RTC	Thu, Jun 21, 2018	2.94	3.24	2.88	3.02
2805	NASDAQ	RTC	Wed, Jun 20, 2018	3.02	3.09	2.82	3.03
2804	NASDAQ	RTC	Tue, Jun 19, 2018	3.06	3.40	2.80	3.16
2803	NASDAQ	RTC	Mon, Jun 18, 2018	3.09	3.09	3.06	3.07
2802	NASDAQ	RTC	Fri, Jun 15, 2018	3.11	3.20	2.99	3.08
2801	NASDAQ	RTC	Thu, Jun 14, 2018	3.22	3.22	3.04	3.11
2800	NASDAQ	RTC	Wed, Jun 13, 2018	3.00	3.44	2.90	3.23
2799	NASDAQ	RTC	Tue, Jun 12, 2018	3.35	3.35	2.96	3.18
2798	NASDAQ	RTC	Mon, Jun 11, 2018	3.39	3.59	3.36	3.36
2797	NASDAQ	RTC	Fri, Jun 8, 2018	3.38	3.51	3.38	3.51
2796	NASDAQ	RTC	Thu, Jun 7, 2018	3.44	3.44	3.35	3.35
2795	NASDAQ	RTC	Wed, Jun 6, 2018	3.35	3.52	3.35	3.35
2794	NASDAQ	RTC	Tue, Jun 5, 2018	3.50	3.52	3.35	3.52
2793	NASDAQ	RTC	Mon, Jun 4, 2018	3.57	3.66	3.51	3.62
2792	NASDAQ	RTC	Fri, Jun 1, 2018	3.78	3.78	3.64	3.64
2791	NASDAQ	RTC	Thu, May 31, 2018	3.52	3.52	3.52	3.52
2790	NASDAQ	RTC	Wed, May 30, 2018	3.56	3.79	3.56	3.74
2789	NASDAQ	RTC	Tue, May 29, 2018	3.48	3.59	3.41	3.59
2788	NASDAQ	RTC	Fri, May 25, 2018	3.64	3.71	3.39	3.52
2787	NASDAQ	RTC	Thu, May 24, 2018	3.58	3.58	3.58	3.58
2786	NASDAQ	RTC	Wed, May 23, 2018	3.67	3.67	3.44	3.44
2785	NASDAQ	RTC	Tue, May 22, 2018	3.56	3.65	3.56	3.64
2784	NASDAQ	RTC	Mon, May 21, 2018	3.25	3.44	3.25	3.42
2783	NASDAQ	RTC	Fri, May 18, 2018	3.49	3.57	3.49	3.57
2782	NASDAQ	RTC	Thu, May 17, 2018	3.64	3.73	3.52	3.59
2781	NASDAQ	RTC	Wed, May 16, 2018	3.59	3.61	3.35	3.60
2780	NASDAQ	RTC	Tue, May 15, 2018	3.55	3.55	3.45	3.55
2779	NASDAQ	RTC	Mon, May 14, 2018	3.63	3.63	3.26	3.49
2778	NASDAQ	RTC	Fri, May 11, 2018	3.43	3.75	3.15	3.50
2777	NASDAQ	RTC	Thu, May 10, 2018	3.60	3.74	3.30	3.65
2776	NASDAQ	RTC	Wed, May 9, 2018	3.60	3.96	3.48	3.49
2775	NASDAQ	RTC	Tue, May 8, 2018	3.41	3.58	3.30	3.58
2774	NASDAQ	RTC	Mon, May 7, 2018	3.54	3.54	3.32	3.49
2773	NASDAQ	RTC	Fri, May 4, 2018	3.31	3.64	3.31	3.44
2772	NASDAQ	RTC	Thu, May 3, 2018	3.34	3.98	3.34	3.62
2771	NASDAQ	RTC	Wed, May 2, 2018	3.25	3.32	3.24	3.28
2770	NASDAQ	RTC	Tue, May 1, 2018	3.45	3.47	3.20	3.35
2769	NASDAQ	RTC	Mon, Apr 30, 2018	3.32	3.50	3.28	3.50
2768	NASDAQ	RTC	Fri, Apr 27, 2018	3.53	3.53	3.30	3.30
2767	NASDAQ	RTC	Thu, Apr 26, 2018	3.48	3.48	3.25	3.36
2766	NASDAQ	RTC	Wed, Apr 25, 2018	3.58	3.58	3.56	3.56
2765	NASDAQ	RTC	Tue, Apr 24, 2018	3.25	3.55	3.25	3.26
2764	NASDAQ	RTC	Mon, Apr 23, 2018	3.06	3.40	3.06	3.14
2763	NASDAQ	RTC	Fri, Apr 20, 2018	0.00	0.00	0.00	3.45
2762	NASDAQ	RTC	Thu, Apr 19, 2018	0.00	0.00	0.00	3.45
2761	NASDAQ	RTC	Wed, Apr 18, 2018	3.45	3.45	3.45	3.45
2760	NASDAQ	RTC	Tue, Apr 17, 2018	3.36	3.46	3.32	3.42
2759	NASDAQ	RTC	Mon, Apr 16, 2018	3.18	3.18	3.18	3.18
2758	NASDAQ	RTC	Fri, Apr 13, 2018	0.00	0.00	0.00	3.27
2757	NASDAQ	RTC	Thu, Apr 12, 2018	3.27	3.27	3.27	3.27
2756	NASDAQ	RTC	Wed, Apr 11, 2018	3.56	3.56	3.14	3.27
2755	NASDAQ	RTC	Tue, Apr 10, 2018	3.90	3.90	3.45	3.72
2754	NASDAQ	RTC	Mon, Apr 9, 2018	3.22	3.40	2.98	3.25
2753	NASDAQ	RTC	Fri, Apr 6, 2018	3.25	3.25	2.95	3.13
2752	NASDAQ	RTC	Thu, Apr 5, 2018	3.56	3.56	3.52	3.52
2751	NASDAQ	RTC	Wed, Apr 4, 2018	0.00	0.00	0.00	3.24
2750	NASDAQ	RTC	Tue, Apr 3, 2018	3.05	3.51	3.05	3.24
2749	NASDAQ	RTC	Mon, Apr 2, 2018	2.90	3.19	2.90	2.91
2748	NASDAQ	RTC	Thu, Mar 29, 2018	2.93	2.93	2.90	2.91
2747	NASDAQ	RTC	Wed, Mar 28, 2018	3.10	3.10	2.91	2.93
2746	NASDAQ	RTC	Tue, Mar 27, 2018	3.37	3.45	3.36	3.39
2745	NASDAQ	RTC	Mon, Mar 26, 2018	3.50	3.77	3.36	3.36
2744	NASDAQ	RTC	Fri, Mar 23, 2018	3.48	3.50	3.30	3.50
2743	NASDAQ	RTC	Thu, Mar 22, 2018	3.56	3.77	3.56	3.70
2742	NASDAQ	RTC	Wed, Mar 21, 2018	3.79	3.79	3.42	3.56
2741	NASDAQ	RTC	Tue, Mar 20, 2018	3.81	3.81	3.81	3.81
2740	NASDAQ	RTC	Mon, Mar 19, 2018	3.42	3.45	3.42	3.45
2739	NASDAQ	RTC	Fri, Mar 16, 2018	3.43	3.76	3.38	3.39
2738	NASDAQ	RTC	Thu, Mar 15, 2018	3.12	3.44	3.03	3.34
2737	NASDAQ	RTC	Wed, Mar 14, 2018	2.95	3.15	2.95	3.15
2736	NASDAQ	RTC	Tue, Mar 13, 2018	3.26	3.26	3.26	3.26
2735	NASDAQ	RTC	Mon, Mar 12, 2018	3.38	3.38	3.27	3.28
2734	NASDAQ	RTC	Fri, Mar 9, 2018	3.27	3.35	3.22	3.26
2733	NASDAQ	RTC	Thu, Mar 8, 2018	3.45	3.47	3.20	3.34
2732	NASDAQ	RTC	Wed, Mar 7, 2018	3.52	3.60	3.20	3.40
2731	NASDAQ	RTC	Tue, Mar 6, 2018	3.52	3.52	3.50	3.50
2730	NASDAQ	RTC	Mon, Mar 5, 2018	3.46	3.47	3.46	3.47
2729	NASDAQ	RTC	Fri, Mar 2, 2018	3.40	3.40	3.40	3.40
2728	NASDAQ	RTC	Thu, Mar 1, 2018	3.40	3.50	3.40	3.50
2727	NASDAQ	RTC	Wed, Feb 28, 2018	3.41	3.41	3.20	3.36
2726	NASDAQ	RTC	Tue, Feb 27, 2018	3.50	3.50	3.16	3.29
2725	NASDAQ	RTC	Mon, Feb 26, 2018	3.49	3.49	3.49	3.49
2724	NASDAQ	RTC	Thu, Feb 22, 2018	3.26	3.26	3.17	3.17
2723	NASDAQ	RTC	Wed, Feb 21, 2018	3.40	3.40	3.40	3.40
2722	NASDAQ	RTC	Tue, Feb 20, 2018	3.45	3.45	3.45	3.45
2721	NASDAQ	RTC	Fri, Feb 16, 2018	3.30	3.48	3.23	3.48
2720	NASDAQ	RTC	Thu, Feb 15, 2018	3.25	3.31	3.13	3.31
2719	NASDAQ	RTC	Wed, Feb 14, 2018	3.11	3.34	3.11	3.13
2718	NASDAQ	RTC	Tue, Feb 13, 2018	3.35	3.35	3.15	3.21
2717	NASDAQ	RTC	Mon, Feb 12, 2018	3.33	3.58	3.22	3.49
2716	NASDAQ	RTC	Fri, Feb 9, 2018	3.24	3.48	3.12	3.33
2715	NASDAQ	RTC	Thu, Feb 8, 2018	3.55	3.55	3.19	3.19
2714	NASDAQ	RTC	Wed, Feb 7, 2018	3.53	3.53	3.30	3.30
2713	NASDAQ	RTC	Tue, Feb 6, 2018	3.24	3.48	3.10	3.43
2712	NASDAQ	RTC	Mon, Feb 5, 2018	3.63	3.75	3.26	3.48
2711	NASDAQ	RTC	Fri, Feb 2, 2018	3.73	3.82	3.49	3.58
2710	NASDAQ	RTC	Thu, Feb 1, 2018	3.75	3.88	3.58	3.62
2709	NASDAQ	RTC	Wed, Jan 31, 2018	3.73	3.95	3.67	3.75
2708	NASDAQ	RTC	Tue, Jan 30, 2018	3.71	3.91	3.49	3.87
2707	NASDAQ	RTC	Mon, Jan 29, 2018	3.88	3.88	3.66	3.74
2706	NASDAQ	RTC	Fri, Jan 26, 2018	3.83	3.91	3.81	3.81
2705	NASDAQ	RTC	Thu, Jan 25, 2018	3.91	3.98	3.50	3.83
2704	NASDAQ	RTC	Wed, Jan 24, 2018	3.95	4.04	3.80	3.95
2703	NASDAQ	RTC	Tue, Jan 23, 2018	3.56	4.16	3.56	3.97
2702	NASDAQ	RTC	Mon, Jan 22, 2018	3.88	4.10	3.71	3.93
2701	NASDAQ	RTC	Fri, Jan 19, 2018	3.68	3.95	3.65	3.88
2700	NASDAQ	RTC	Thu, Jan 18, 2018	3.65	4.00	3.65	3.70
2699	NASDAQ	RTC	Wed, Jan 17, 2018	3.37	4.28	3.37	3.64
2698	NASDAQ	RTC	Tue, Jan 16, 2018	3.38	3.50	3.19	3.33
2697	NASDAQ	RTC	Fri, Jan 12, 2018	3.18	3.51	3.18	3.39
2696	NASDAQ	RTC	Thu, Jan 11, 2018	3.43	3.58	3.33	3.47
2695	NASDAQ	RTC	Wed, Jan 10, 2018	3.21	3.78	3.09	3.45
2694	NASDAQ	RTC	Tue, Jan 9, 2018	3.55	3.77	3.26	3.37
2693	NASDAQ	RTC	Mon, Jan 8, 2018	3.60	3.60	3.06	3.41
2692	NASDAQ	RTC	Fri, Jan 5, 2018	3.31	4.93	3.17	3.35
2691	NASDAQ	RTC	Thu, Jan 4, 2018	2.85	3.77	2.85	3.27
2690	NASDAQ	RTC	Wed, Jan 3, 2018	3.19	3.30	2.93	3.14
2689	NASDAQ	RTC	Tue, Jan 2, 2018	2.83	3.20	2.83	3.20
2688	NASDAQ	RTC	Fri, Dec 29, 2017	3.06	3.06	2.68	2.94
2687	NASDAQ	RTC	Thu, Dec 28, 2017	3.00	3.18	2.96	3.02
2686	NASDAQ	RTC	Wed, Dec 27, 2017	2.90	3.10	2.86	3.00
2685	NASDAQ	RTC	Tue, Dec 26, 2017	2.89	3.29	2.67	3.03
2684	NASDAQ	RTC	Fri, Dec 22, 2017	2.87	3.01	2.73	2.80
2683	NASDAQ	RTC	Thu, Dec 21, 2017	2.70	3.11	2.56	2.86
2682	NASDAQ	RTC	Wed, Dec 20, 2017	2.65	2.69	2.60	2.64
2681	NASDAQ	RTC	Tue, Dec 19, 2017	2.58	3.20	2.57	2.77
2680	NASDAQ	RTC	Mon, Dec 18, 2017	2.64	2.64	2.59	2.61
2679	NASDAQ	RTC	Fri, Dec 15, 2017	2.70	2.70	2.58	2.59
2678	NASDAQ	RTC	Thu, Dec 14, 2017	2.67	2.67	2.55	2.56
2677	NASDAQ	RTC	Wed, Dec 13, 2017	2.55	2.72	2.55	2.61
2676	NASDAQ	RTC	Tue, Dec 12, 2017	2.61	2.79	2.56	2.57
2675	NASDAQ	RTC	Mon, Dec 11, 2017	2.59	2.64	2.55	2.56
2674	NASDAQ	RTC	Fri, Dec 8, 2017	2.58	2.60	2.55	2.59
2673	NASDAQ	RTC	Thu, Dec 7, 2017	2.66	2.76	2.55	2.58
2672	NASDAQ	RTC	Wed, Dec 6, 2017	2.77	2.77	2.62	2.65
2671	NASDAQ	RTC	Tue, Dec 5, 2017	2.71	2.77	2.65	2.76
2670	NASDAQ	RTC	Mon, Dec 4, 2017	2.72	2.78	2.63	2.73
2669	NASDAQ	RTC	Fri, Dec 1, 2017	2.74	2.80	2.70	2.70
2668	NASDAQ	RTC	Thu, Nov 30, 2017	2.82	2.96	2.73	2.83
2667	NASDAQ	RTC	Wed, Nov 29, 2017	2.75	2.92	2.72	2.75
2666	NASDAQ	RTC	Tue, Nov 28, 2017	2.80	3.04	2.70	2.97
2665	NASDAQ	RTC	Mon, Nov 27, 2017	3.15	3.15	2.90	2.93
2664	NASDAQ	RTC	Fri, Nov 24, 2017	2.73	3.65	2.73	3.14
2663	NASDAQ	RTC	Wed, Nov 22, 2017	2.77	2.95	2.74	2.91
2662	NASDAQ	RTC	Tue, Nov 21, 2017	2.66	2.95	2.66	2.77
2661	NASDAQ	RTC	Mon, Nov 20, 2017	2.70	2.89	2.68	2.78
2660	NASDAQ	RTC	Fri, Nov 17, 2017	2.67	2.75	2.60	2.67
2659	NASDAQ	RTC	Thu, Nov 16, 2017	2.72	3.00	2.59	2.61
2658	NASDAQ	RTC	Wed, Nov 15, 2017	2.82	3.26	2.63	2.77
2657	NASDAQ	RTC	Tue, Nov 14, 2017	2.77	2.98	2.63	2.79
2656	NASDAQ	RTC	Mon, Nov 13, 2017	2.58	2.80	2.58	2.66
2655	NASDAQ	RTC	Fri, Nov 10, 2017	3.06	3.08	2.56	2.61
2654	NASDAQ	RTC	Thu, Nov 9, 2017	2.80	3.38	2.63	2.74
2653	NASDAQ	RTC	Wed, Nov 8, 2017	2.40	2.90	2.40	2.85
2652	NASDAQ	RTC	Tue, Nov 7, 2017	2.40	2.41	2.40	2.40
2651	NASDAQ	RTC	Mon, Nov 6, 2017	2.40	2.40	2.40	2.40
2650	NASDAQ	RTC	Fri, Nov 3, 2017	2.43	2.44	2.40	2.40
2649	NASDAQ	RTC	Thu, Nov 2, 2017	2.42	2.43	2.40	2.43
2648	NASDAQ	RTC	Wed, Nov 1, 2017	2.50	2.50	2.40	2.46
2647	NASDAQ	RTC	Tue, Oct 31, 2017	2.55	2.55	2.45	2.47
2646	NASDAQ	RTC	Mon, Oct 30, 2017	2.51	2.58	2.44	2.45
2645	NASDAQ	RTC	Fri, Oct 27, 2017	2.42	2.54	2.41	2.52
2644	NASDAQ	RTC	Thu, Oct 26, 2017	2.46	2.58	2.43	2.58
2643	NASDAQ	RTC	Wed, Oct 25, 2017	2.41	2.55	2.41	2.55
2642	NASDAQ	RTC	Tue, Oct 24, 2017	2.53	2.55	2.40	2.40
2641	NASDAQ	RTC	Mon, Oct 23, 2017	2.61	2.67	2.51	2.51
2640	NASDAQ	RTC	Fri, Oct 20, 2017	2.70	2.74	2.61	2.61
2639	NASDAQ	RTC	Thu, Oct 19, 2017	2.69	2.72	2.58	2.72
2638	NASDAQ	RTC	Wed, Oct 18, 2017	2.60	2.70	2.60	2.69
2637	NASDAQ	RTC	Tue, Oct 17, 2017	2.69	2.73	2.57	2.61
2636	NASDAQ	RTC	Mon, Oct 16, 2017	2.74	2.82	2.55	2.71
2635	NASDAQ	RTC	Fri, Oct 13, 2017	2.65	2.75	2.52	2.61
2634	NASDAQ	RTC	Thu, Oct 12, 2017	2.62	2.94	2.61	2.71
2633	NASDAQ	RTC	Wed, Oct 11, 2017	2.70	2.70	2.61	2.62
2632	NASDAQ	RTC	Tue, Oct 10, 2017	2.82	2.85	2.66	2.73
2631	NASDAQ	RTC	Mon, Oct 9, 2017	2.74	3.20	2.72	2.87
2630	NASDAQ	RTC	Fri, Oct 6, 2017	2.64	2.72	2.60	2.72
2629	NASDAQ	RTC	Thu, Oct 5, 2017	2.61	2.66	2.61	2.64
2628	NASDAQ	RTC	Wed, Oct 4, 2017	2.75	2.76	2.56	2.61
2627	NASDAQ	RTC	Tue, Oct 3, 2017	2.60	2.70	2.60	2.69
2626	NASDAQ	RTC	Mon, Oct 2, 2017	2.58	2.61	2.58	2.61
2625	NASDAQ	RTC	Fri, Sep 29, 2017	2.80	2.80	2.59	2.62
2624	NASDAQ	RTC	Thu, Sep 28, 2017	2.79	2.85	2.47	2.61
2623	NASDAQ	RTC	Wed, Sep 27, 2017	2.78	2.80	2.44	2.79
2622	NASDAQ	RTC	Mon, Sep 25, 2017	2.69	2.69	2.54	2.67
2621	NASDAQ	RTC	Fri, Sep 22, 2017	2.62	2.75	2.60	2.63
2620	NASDAQ	RTC	Thu, Sep 21, 2017	2.66	2.68	2.61	2.61
2619	NASDAQ	RTC	Wed, Sep 20, 2017	2.82	2.82	2.58	2.60
2618	NASDAQ	RTC	Tue, Sep 19, 2017	2.59	2.73	2.57	2.71
2617	NASDAQ	RTC	Mon, Sep 18, 2017	2.74	2.74	2.74	2.74
2616	NASDAQ	RTC	Fri, Sep 15, 2017	2.80	2.85	2.57	2.57
2615	NASDAQ	RTC	Thu, Sep 14, 2017	2.84	2.88	2.65	2.70
2614	NASDAQ	RTC	Wed, Sep 13, 2017	2.61	2.87	2.61	2.76
2613	NASDAQ	RTC	Tue, Sep 12, 2017	2.60	2.70	2.60	2.67
2612	NASDAQ	RTC	Mon, Sep 11, 2017	2.71	2.74	2.61	2.65
2611	NASDAQ	RTC	Fri, Sep 8, 2017	2.97	2.98	2.85	2.85
2610	NASDAQ	RTC	Thu, Sep 7, 2017	2.75	2.95	2.55	2.89
2609	NASDAQ	RTC	Wed, Sep 6, 2017	2.58	2.85	2.43	2.75
2608	NASDAQ	RTC	Tue, Sep 5, 2017	2.39	2.73	2.39	2.57
2607	NASDAQ	RTC	Fri, Sep 1, 2017	2.49	2.59	2.49	2.49
2606	NASDAQ	RTC	Thu, Aug 31, 2017	2.48	2.55	2.39	2.47
2605	NASDAQ	RTC	Wed, Aug 30, 2017	2.53	2.61	2.43	2.46
2604	NASDAQ	RTC	Tue, Aug 29, 2017	2.56	2.60	2.41	2.48
2603	NASDAQ	RTC	Mon, Aug 28, 2017	2.49	2.49	2.49	2.49
2602	NASDAQ	RTC	Fri, Aug 25, 2017	2.54	2.54	2.53	2.53
2601	NASDAQ	RTC	Thu, Aug 24, 2017	2.50	2.62	2.43	2.51
2600	NASDAQ	RTC	Tue, Aug 22, 2017	2.50	2.61	2.50	2.50
2599	NASDAQ	RTC	Mon, Aug 21, 2017	2.60	2.60	2.51	2.52
2598	NASDAQ	RTC	Fri, Aug 18, 2017	2.86	2.87	2.59	2.64
2597	NASDAQ	RTC	Thu, Aug 17, 2017	2.76	2.76	2.74	2.75
2596	NASDAQ	RTC	Wed, Aug 16, 2017	2.75	3.02	2.60	2.61
2595	NASDAQ	RTC	Tue, Aug 15, 2017	2.62	2.79	2.56	2.79
2594	NASDAQ	RTC	Mon, Aug 14, 2017	2.71	2.71	2.60	2.61
2593	NASDAQ	RTC	Thu, Aug 10, 2017	2.72	2.80	2.70	2.71
2592	NASDAQ	RTC	Wed, Aug 9, 2017	0.00	0.00	0.00	2.75
2591	NASDAQ	RTC	Tue, Aug 8, 2017	2.75	2.75	2.75	2.75
2590	NASDAQ	RTC	Mon, Aug 7, 2017	2.72	2.74	2.72	2.74
2589	NASDAQ	RTC	Thu, Aug 3, 2017	2.76	2.76	2.72	2.72
2588	NASDAQ	RTC	Wed, Aug 2, 2017	2.71	2.71	2.71	2.71
2587	NASDAQ	RTC	Tue, Aug 1, 2017	2.87	2.87	2.77	2.77
2586	NASDAQ	RTC	Mon, Jul 31, 2017	2.88	2.89	2.75	2.75
2585	NASDAQ	RTC	Fri, Jul 28, 2017	2.88	2.89	2.87	2.87
2584	NASDAQ	RTC	Thu, Jul 27, 2017	2.85	2.91	2.84	2.87
2583	NASDAQ	RTC	Wed, Jul 26, 2017	2.79	2.90	2.79	2.86
2582	NASDAQ	RTC	Tue, Jul 25, 2017	2.88	2.98	2.84	2.86
2581	NASDAQ	RTC	Mon, Jul 24, 2017	2.89	2.98	2.88	2.98
2580	NASDAQ	RTC	Fri, Jul 21, 2017	2.89	2.96	2.85	2.86
2579	NASDAQ	RTC	Thu, Jul 20, 2017	2.87	2.95	2.81	2.88
2578	NASDAQ	RTC	Wed, Jul 19, 2017	2.92	3.03	2.87	2.92
2577	NASDAQ	RTC	Tue, Jul 18, 2017	2.94	2.94	2.93	2.93
2576	NASDAQ	RTC	Mon, Jul 17, 2017	2.95	2.95	2.95	2.95
2575	NASDAQ	RTC	Fri, Jul 14, 2017	2.99	3.00	2.94	2.94
2574	NASDAQ	RTC	Thu, Jul 13, 2017	3.00	3.05	2.93	2.99
2573	NASDAQ	RTC	Wed, Jul 12, 2017	3.00	3.06	2.82	3.06
2572	NASDAQ	RTC	Tue, Jul 11, 2017	3.00	3.03	2.94	2.98
2571	NASDAQ	RTC	Mon, Jul 10, 2017	3.16	3.24	2.98	3.00
2570	NASDAQ	RTC	Fri, Jul 7, 2017	3.10	3.40	3.01	3.26
2569	NASDAQ	RTC	Thu, Jul 6, 2017	2.92	3.16	2.81	3.10
2568	NASDAQ	RTC	Wed, Jul 5, 2017	2.84	3.01	2.83	3.00
2567	NASDAQ	RTC	Fri, Jun 30, 2017	3.03	3.25	2.88	2.99
2566	NASDAQ	RTC	Thu, Jun 29, 2017	3.18	3.18	2.90	2.94
2565	NASDAQ	RTC	Wed, Jun 28, 2017	3.12	3.20	3.01	3.16
2564	NASDAQ	RTC	Tue, Jun 27, 2017	3.10	3.15	2.95	3.07
2563	NASDAQ	RTC	Mon, Jun 26, 2017	3.23	3.25	3.23	3.25
2562	NASDAQ	RTC	Fri, Jun 23, 2017	3.25	3.25	3.17	3.17
2561	NASDAQ	RTC	Thu, Jun 22, 2017	3.17	3.28	3.17	3.28
2560	NASDAQ	RTC	Wed, Jun 21, 2017	3.23	3.36	3.08	3.30
2559	NASDAQ	RTC	Tue, Jun 20, 2017	3.13	3.41	3.10	3.20
2558	NASDAQ	RTC	Mon, Jun 19, 2017	3.06	3.15	3.04	3.07
2557	NASDAQ	RTC	Fri, Jun 16, 2017	2.78	3.12	2.66	3.08
2556	NASDAQ	RTC	Thu, Jun 15, 2017	2.80	2.80	2.77	2.77
2555	NASDAQ	RTC	Wed, Jun 14, 2017	2.85	2.85	2.76	2.76
2554	NASDAQ	RTC	Tue, Jun 13, 2017	2.66	2.93	2.56	2.87
2553	NASDAQ	RTC	Mon, Jun 12, 2017	2.79	3.07	2.66	2.66
2552	NASDAQ	RTC	Fri, Jun 9, 2017	2.90	3.01	2.74	2.88
2551	NASDAQ	RTC	Thu, Jun 8, 2017	2.88	3.10	2.73	2.95
2550	NASDAQ	RTC	Wed, Jun 7, 2017	2.95	3.13	2.64	2.81
2549	NASDAQ	RTC	Tue, Jun 6, 2017	2.82	2.82	2.82	2.82
2548	NASDAQ	RTC	Mon, Jun 5, 2017	3.23	3.23	2.66	2.81
2547	NASDAQ	RTC	Fri, Jun 2, 2017	2.90	3.48	2.72	2.75
2546	NASDAQ	RTC	Thu, Jun 1, 2017	2.64	2.88	2.59	2.83
2545	NASDAQ	RTC	Wed, May 31, 2017	2.63	2.63	2.60	2.62
2544	NASDAQ	RTC	Tue, May 30, 2017	2.57	2.70	2.57	2.63
2543	NASDAQ	RTC	Fri, May 26, 2017	0.00	0.00	0.00	2.68
2542	NASDAQ	RTC	Thu, May 25, 2017	2.79	2.79	2.67	2.68
2541	NASDAQ	RTC	Wed, May 24, 2017	2.59	2.71	2.59	2.66
2540	NASDAQ	RTC	Tue, May 23, 2017	2.52	2.84	2.52	2.84
2539	NASDAQ	RTC	Mon, May 22, 2017	2.41	2.83	2.41	2.83
2538	NASDAQ	RTC	Fri, May 19, 2017	2.83	2.83	2.56	2.81
2537	NASDAQ	RTC	Thu, May 18, 2017	2.90	3.00	2.83	2.83
2536	NASDAQ	RTC	Wed, May 17, 2017	2.84	2.99	2.69	2.99
2535	NASDAQ	RTC	Tue, May 16, 2017	2.95	2.95	2.67	2.76
2534	NASDAQ	RTC	Mon, May 15, 2017	2.92	2.99	2.69	2.85
2533	NASDAQ	RTC	Fri, May 12, 2017	2.60	2.99	2.40	2.94
2532	NASDAQ	RTC	Thu, May 11, 2017	2.57	3.01	2.39	2.53
2531	NASDAQ	RTC	Wed, May 10, 2017	2.68	2.68	2.57	2.57
2530	NASDAQ	RTC	Tue, May 9, 2017	2.72	2.76	2.35	2.66
2529	NASDAQ	RTC	Mon, May 8, 2017	2.77	2.83	2.72	2.73
2528	NASDAQ	RTC	Fri, May 5, 2017	2.70	2.95	2.67	2.77
2527	NASDAQ	RTC	Thu, May 4, 2017	2.71	2.71	2.68	2.71
2526	NASDAQ	RTC	Wed, May 3, 2017	2.81	2.81	2.66	2.74
2525	NASDAQ	RTC	Tue, May 2, 2017	2.81	2.85	2.73	2.85
2524	NASDAQ	RTC	Mon, May 1, 2017	2.86	2.89	2.72	2.81
2523	NASDAQ	RTC	Fri, Apr 28, 2017	2.83	2.92	2.74	2.85
2522	NASDAQ	RTC	Thu, Apr 27, 2017	2.74	2.85	2.67	2.85
2521	NASDAQ	RTC	Wed, Apr 26, 2017	2.88	2.94	2.66	2.75
2520	NASDAQ	RTC	Tue, Apr 25, 2017	2.85	3.06	2.85	2.93
2519	NASDAQ	RTC	Mon, Apr 24, 2017	2.87	2.88	2.85	2.85
2518	NASDAQ	RTC	Fri, Apr 21, 2017	2.91	2.93	2.85	2.91
2517	NASDAQ	RTC	Thu, Apr 20, 2017	2.90	2.95	2.89	2.92
2516	NASDAQ	RTC	Wed, Apr 19, 2017	2.84	2.90	2.84	2.89
2515	NASDAQ	RTC	Tue, Apr 18, 2017	2.91	2.93	2.84	2.90
2514	NASDAQ	RTC	Mon, Apr 17, 2017	3.00	3.21	2.85	2.91
2513	NASDAQ	RTC	Thu, Apr 13, 2017	2.82	2.98	2.82	2.82
2512	NASDAQ	RTC	Wed, Apr 12, 2017	2.97	3.12	2.81	2.99
2511	NASDAQ	RTC	Tue, Apr 11, 2017	2.95	3.07	2.83	3.00
2510	NASDAQ	RTC	Mon, Apr 10, 2017	2.88	3.12	2.88	2.98
2509	NASDAQ	RTC	Fri, Apr 7, 2017	3.36	3.37	2.86	2.90
2508	NASDAQ	RTC	Thu, Apr 6, 2017	3.78	3.90	3.20	3.77
2507	NASDAQ	RTC	Wed, Apr 5, 2017	3.45	4.22	3.26	3.62
2506	NASDAQ	RTC	Tue, Apr 4, 2017	3.26	3.43	3.26	3.42
2505	NASDAQ	RTC	Mon, Apr 3, 2017	3.42	3.42	3.15	3.21
2504	NASDAQ	RTC	Fri, Mar 31, 2017	3.30	3.43	3.30	3.35
2503	NASDAQ	RTC	Thu, Mar 30, 2017	3.22	3.36	3.22	3.29
2502	NASDAQ	RTC	Wed, Mar 29, 2017	3.15	3.26	3.15	3.16
2501	NASDAQ	RTC	Tue, Mar 28, 2017	3.03	3.48	3.03	3.15
2500	NASDAQ	RTC	Mon, Mar 27, 2017	3.04	3.04	3.00	3.01
2499	NASDAQ	RTC	Fri, Mar 24, 2017	3.09	3.09	3.03	3.03
2498	NASDAQ	RTC	Thu, Mar 23, 2017	3.01	3.10	2.91	3.10
2497	NASDAQ	RTC	Wed, Mar 22, 2017	2.96	3.14	2.96	3.01
2496	NASDAQ	RTC	Tue, Mar 21, 2017	3.09	3.14	2.96	2.96
2495	NASDAQ	RTC	Mon, Mar 20, 2017	3.11	3.22	2.90	3.00
2494	NASDAQ	RTC	Fri, Mar 17, 2017	2.85	3.29	2.85	3.02
2493	NASDAQ	RTC	Thu, Mar 16, 2017	2.88	3.05	2.87	3.05
2492	NASDAQ	RTC	Wed, Mar 15, 2017	3.02	3.02	2.87	2.96
2491	NASDAQ	RTC	Tue, Mar 14, 2017	2.97	3.09	2.96	3.09
2490	NASDAQ	RTC	Mon, Mar 13, 2017	2.96	3.07	2.88	2.96
2489	NASDAQ	RTC	Fri, Mar 10, 2017	2.81	3.15	2.81	3.06
2488	NASDAQ	RTC	Thu, Mar 9, 2017	3.00	3.14	2.95	3.03
2487	NASDAQ	RTC	Wed, Mar 8, 2017	3.11	3.13	2.80	3.13
2486	NASDAQ	RTC	Tue, Mar 7, 2017	3.06	3.26	3.06	3.09
2485	NASDAQ	RTC	Mon, Mar 6, 2017	3.11	3.13	3.05	3.06
2484	NASDAQ	RTC	Fri, Mar 3, 2017	3.11	3.25	3.10	3.24
2483	NASDAQ	RTC	Thu, Mar 2, 2017	2.91	3.39	2.91	3.20
2482	NASDAQ	RTC	Wed, Mar 1, 2017	2.80	2.94	2.70	2.93
2481	NASDAQ	RTC	Tue, Feb 28, 2017	2.99	2.99	2.79	2.80
2480	NASDAQ	RTC	Mon, Feb 27, 2017	2.99	2.99	2.96	2.96
2479	NASDAQ	RTC	Fri, Feb 24, 2017	3.13	3.14	3.06	3.06
2478	NASDAQ	RTC	Thu, Feb 23, 2017	3.34	3.34	3.09	3.11
2477	NASDAQ	RTC	Wed, Feb 22, 2017	3.20	3.22	3.17	3.17
2476	NASDAQ	RTC	Tue, Feb 21, 2017	3.29	3.35	3.17	3.19
2475	NASDAQ	RTC	Fri, Feb 17, 2017	3.25	3.37	3.16	3.28
2474	NASDAQ	RTC	Thu, Feb 16, 2017	3.33	3.34	3.31	3.34
2473	NASDAQ	RTC	Wed, Feb 15, 2017	3.39	3.72	3.22	3.36
2472	NASDAQ	RTC	Tue, Feb 14, 2017	3.18	3.32	3.18	3.32
2471	NASDAQ	RTC	Mon, Feb 13, 2017	3.41	3.41	3.19	3.19
2470	NASDAQ	RTC	Fri, Feb 10, 2017	3.42	3.42	3.21	3.41
2469	NASDAQ	RTC	Thu, Feb 9, 2017	3.33	3.36	3.20	3.33
2468	NASDAQ	RTC	Wed, Feb 8, 2017	3.30	3.36	3.22	3.36
2467	NASDAQ	RTC	Tue, Feb 7, 2017	3.16	3.36	3.10	3.23
2466	NASDAQ	RTC	Mon, Feb 6, 2017	3.25	3.43	3.09	3.14
2465	NASDAQ	RTC	Fri, Feb 3, 2017	3.37	3.37	3.05	3.29
2464	NASDAQ	RTC	Thu, Feb 2, 2017	3.25	3.39	3.17	3.39
2463	NASDAQ	RTC	Wed, Feb 1, 2017	3.44	3.44	3.14	3.23
2462	NASDAQ	RTC	Tue, Jan 31, 2017	3.42	3.42	3.05	3.26
2461	NASDAQ	RTC	Mon, Jan 30, 2017	3.13	3.55	3.02	3.26
2460	NASDAQ	RTC	Fri, Jan 27, 2017	3.21	3.31	3.01	3.18
2459	NASDAQ	RTC	Thu, Jan 26, 2017	3.70	5.20	3.30	3.42
2458	NASDAQ	RTC	Wed, Jan 25, 2017	2.20	2.40	2.20	2.31
2457	NASDAQ	RTC	Tue, Jan 24, 2017	2.38	2.38	2.16	2.24
2456	NASDAQ	RTC	Mon, Jan 23, 2017	2.12	2.63	2.03	2.33
2455	NASDAQ	RTC	Fri, Jan 20, 2017	2.20	2.30	2.02	2.10
2454	NASDAQ	RTC	Thu, Jan 19, 2017	2.26	2.80	2.02	2.32
2453	NASDAQ	RTC	Wed, Jan 18, 2017	2.35	2.45	2.19	2.19
2452	NASDAQ	RTC	Tue, Jan 17, 2017	2.18	2.49	2.18	2.37
2451	NASDAQ	RTC	Fri, Jan 13, 2017	2.56	2.56	2.23	2.40
2450	NASDAQ	RTC	Thu, Jan 12, 2017	3.45	3.45	2.33	2.44
2449	NASDAQ	RTC	Wed, Jan 11, 2017	1.86	4.50	1.80	3.72
2448	NASDAQ	RTC	Tue, Jan 10, 2017	1.74	2.05	1.74	1.83
2447	NASDAQ	RTC	Mon, Jan 9, 2017	1.97	1.98	1.86	1.87
2446	NASDAQ	RTC	Fri, Jan 6, 2017	1.94	2.13	1.81	2.10
2445	NASDAQ	RTC	Thu, Jan 5, 2017	1.92	2.01	1.71	1.95
2444	NASDAQ	RTC	Wed, Jan 4, 2017	1.90	2.22	1.85	2.09
2443	NASDAQ	RTC	Tue, Jan 3, 2017	1.79	1.94	1.79	1.93
2442	NASDAQ	RTC	Fri, Dec 30, 2016	1.75	1.83	1.65	1.83
2441	NASDAQ	RTC	Thu, Dec 29, 2016	1.80	1.80	1.63	1.63
2440	NASDAQ	RTC	Wed, Dec 28, 2016	1.74	1.87	1.71	1.75
2439	NASDAQ	RTC	Tue, Dec 27, 2016	1.78	1.89	1.69	1.74
2438	NASDAQ	RTC	Fri, Dec 23, 2016	1.92	2.01	1.88	1.90
2437	NASDAQ	RTC	Thu, Dec 22, 2016	1.97	2.13	1.84	1.84
2436	NASDAQ	RTC	Wed, Dec 21, 2016	1.90	2.40	1.90	2.01
2435	NASDAQ	RTC	Tue, Dec 20, 2016	1.73	1.96	1.65	1.94
2434	NASDAQ	RTC	Mon, Dec 19, 2016	1.82	1.87	1.59	1.77
2433	NASDAQ	RTC	Fri, Dec 16, 2016	1.81	1.94	1.81	1.83
2432	NASDAQ	RTC	Thu, Dec 15, 2016	1.96	2.05	1.85	1.85
2431	NASDAQ	RTC	Wed, Dec 14, 2016	1.96	1.96	1.80	1.92
2430	NASDAQ	RTC	Tue, Dec 13, 2016	2.09	2.22	1.81	1.95
2429	NASDAQ	RTC	Mon, Dec 12, 2016	1.90	2.25	1.90	2.07
2428	NASDAQ	RTC	Fri, Dec 9, 2016	2.01	2.27	1.75	1.90
2427	NASDAQ	RTC	Thu, Dec 8, 2016	2.08	2.08	1.78	1.91
2426	NASDAQ	RTC	Wed, Dec 7, 2016	2.23	2.23	2.05	2.06
2425	NASDAQ	RTC	Tue, Dec 6, 2016	2.45	2.75	2.04	2.14
2424	NASDAQ	RTC	Mon, Dec 5, 2016	2.24	2.96	2.08	2.52
2423	NASDAQ	RTC	Fri, Dec 2, 2016	2.20	2.36	2.04	2.36
2422	NASDAQ	RTC	Thu, Dec 1, 2016	2.50	2.50	2.20	2.20
2421	NASDAQ	RTC	Wed, Nov 30, 2016	2.60	2.81	2.20	2.40
2420	NASDAQ	RTC	Tue, Nov 29, 2016	2.34	2.67	2.24	2.64
2419	NASDAQ	RTC	Mon, Nov 28, 2016	2.64	2.66	2.16	2.60
2418	NASDAQ	RTC	Fri, Nov 25, 2016	2.64	2.85	2.64	2.69
2417	NASDAQ	RTC	Wed, Nov 23, 2016	2.96	2.96	2.36	2.56
2416	NASDAQ	RTC	Tue, Nov 22, 2016	3.36	3.47	2.85	2.96
2415	NASDAQ	RTC	Mon, Nov 21, 2016	3.80	3.80	3.00	3.48
2414	NASDAQ	RTC	Fri, Nov 18, 2016	2.08	3.96	2.08	3.65
2413	NASDAQ	RTC	Thu, Nov 17, 2016	1.98	3.48	1.88	2.42
2412	NASDAQ	RTC	Wed, Nov 16, 2016	1.48	1.96	1.48	1.96
2411	NASDAQ	RTC	Tue, Nov 15, 2016	1.48	1.80	1.48	1.71
2410	NASDAQ	RTC	Fri, Nov 11, 2016	1.79	1.79	1.76	1.79
2409	NASDAQ	RTC	Thu, Nov 10, 2016	1.60	1.70	1.60	1.70
2408	NASDAQ	RTC	Wed, Nov 9, 2016	1.87	1.87	1.60	1.75
2407	NASDAQ	RTC	Tue, Nov 8, 2016	1.82	1.82	1.82	1.82
2406	NASDAQ	RTC	Mon, Nov 7, 2016	1.82	1.82	1.80	1.80
2405	NASDAQ	RTC	Fri, Nov 4, 2016	1.76	1.87	1.76	1.87
2404	NASDAQ	RTC	Thu, Nov 3, 2016	1.72	1.87	1.72	1.85
2403	NASDAQ	RTC	Wed, Nov 2, 2016	0.00	0.00	0.00	1.88
2402	NASDAQ	RTC	Tue, Nov 1, 2016	1.88	1.88	1.84	1.88
2401	NASDAQ	RTC	Mon, Oct 31, 2016	1.87	1.87	1.87	1.87
2400	NASDAQ	RTC	Fri, Oct 28, 2016	1.70	1.70	1.70	1.70
2399	NASDAQ	RTC	Thu, Oct 27, 2016	1.91	1.91	1.88	1.88
2398	NASDAQ	RTC	Wed, Oct 26, 2016	1.89	1.89	1.89	1.89
2397	NASDAQ	RTC	Tue, Oct 25, 2016	1.88	1.88	1.88	1.88
2396	NASDAQ	RTC	Mon, Oct 24, 2016	1.91	1.91	1.91	1.91
2395	NASDAQ	RTC	Fri, Oct 21, 2016	1.91	1.92	1.91	1.92
2394	NASDAQ	RTC	Thu, Oct 20, 2016	1.91	1.91	1.91	1.91
2393	NASDAQ	RTC	Wed, Oct 19, 2016	1.92	1.92	1.88	1.91
2392	NASDAQ	RTC	Tue, Oct 18, 2016	1.80	1.91	1.70	1.91
2391	NASDAQ	RTC	Mon, Oct 17, 2016	0.00	0.00	0.00	1.84
2390	NASDAQ	RTC	Fri, Oct 14, 2016	1.86	1.91	1.72	1.84
2389	NASDAQ	RTC	Thu, Oct 13, 2016	1.91	1.91	1.91	1.91
2388	NASDAQ	RTC	Wed, Oct 12, 2016	1.91	1.91	1.91	1.91
2387	NASDAQ	RTC	Tue, Oct 11, 2016	1.92	1.92	1.92	1.92
2386	NASDAQ	RTC	Mon, Oct 10, 2016	1.92	1.92	1.92	1.92
2385	NASDAQ	RTC	Fri, Oct 7, 2016	1.80	1.92	1.80	1.84
2384	NASDAQ	RTC	Thu, Oct 6, 2016	1.92	1.96	1.92	1.96
2383	NASDAQ	RTC	Wed, Oct 5, 2016	1.96	1.96	1.96	1.96
2382	NASDAQ	RTC	Tue, Oct 4, 2016	1.80	2.00	1.80	1.88
2381	NASDAQ	RTC	Mon, Oct 3, 2016	1.84	1.93	1.80	1.93
2380	NASDAQ	RTC	Fri, Sep 30, 2016	1.92	2.03	1.92	2.03
2379	NASDAQ	RTC	Thu, Sep 29, 2016	1.92	1.92	1.90	1.90
2378	NASDAQ	RTC	Wed, Sep 28, 2016	2.08	2.08	2.04	2.04
2377	NASDAQ	RTC	Tue, Sep 27, 2016	1.88	2.00	1.86	2.00
2376	NASDAQ	RTC	Mon, Sep 26, 2016	1.92	2.00	1.88	2.00
2375	NASDAQ	RTC	Fri, Sep 23, 2016	2.00	2.00	1.92	2.00
2374	NASDAQ	RTC	Thu, Sep 22, 2016	1.92	2.02	1.92	1.92
2373	NASDAQ	RTC	Wed, Sep 21, 2016	0.00	0.00	0.00	2.15
2372	NASDAQ	RTC	Tue, Sep 20, 2016	2.08	2.28	1.88	2.15
2371	NASDAQ	RTC	Mon, Sep 19, 2016	2.09	2.12	2.08	2.12
2370	NASDAQ	RTC	Fri, Sep 16, 2016	0.00	0.00	0.00	2.16
2369	NASDAQ	RTC	Thu, Sep 15, 2016	2.20	2.20	2.16	2.16
2368	NASDAQ	RTC	Wed, Sep 14, 2016	2.21	2.21	2.16	2.20
2367	NASDAQ	RTC	Tue, Sep 13, 2016	2.24	2.24	2.24	2.24
2366	NASDAQ	RTC	Mon, Sep 12, 2016	2.23	2.23	2.23	2.23
2365	NASDAQ	RTC	Fri, Sep 9, 2016	2.32	2.32	2.25	2.25
2364	NASDAQ	RTC	Thu, Sep 8, 2016	2.52	2.55	2.32	2.32
2363	NASDAQ	RTC	Wed, Sep 7, 2016	2.44	2.44	2.16	2.20
2362	NASDAQ	RTC	Tue, Sep 6, 2016	2.64	2.64	2.24	2.36
2361	NASDAQ	RTC	Fri, Sep 2, 2016	2.63	2.65	2.32	2.32
2360	NASDAQ	RTC	Thu, Sep 1, 2016	2.60	2.60	2.60	2.60
2359	NASDAQ	RTC	Wed, Aug 31, 2016	2.72	2.84	2.62	2.72
2358	NASDAQ	RTC	Tue, Aug 30, 2016	2.60	2.68	2.60	2.68
2357	NASDAQ	RTC	Mon, Aug 29, 2016	0.00	0.00	0.00	2.72
2356	NASDAQ	RTC	Fri, Aug 26, 2016	2.69	2.76	2.69	2.72
2355	NASDAQ	RTC	Thu, Aug 25, 2016	2.80	2.80	2.60	2.60
2354	NASDAQ	RTC	Wed, Aug 24, 2016	2.83	2.84	2.83	2.84
2353	NASDAQ	RTC	Tue, Aug 23, 2016	2.64	2.87	2.64	2.87
2352	NASDAQ	RTC	Mon, Aug 22, 2016	2.60	2.88	2.60	2.76
2351	NASDAQ	RTC	Fri, Aug 19, 2016	2.88	2.95	2.80	2.88
2350	NASDAQ	RTC	Thu, Aug 18, 2016	2.88	3.00	2.88	2.92
2349	NASDAQ	RTC	Wed, Aug 17, 2016	0.00	0.00	0.00	3.00
2348	NASDAQ	RTC	Tue, Aug 16, 2016	3.00	3.00	3.00	3.00
2347	NASDAQ	RTC	Mon, Aug 15, 2016	3.20	3.20	3.00	3.00
2346	NASDAQ	RTC	Fri, Aug 12, 2016	2.96	3.08	2.76	2.76
2345	NASDAQ	RTC	Thu, Aug 11, 2016	3.05	3.05	2.97	2.97
2344	NASDAQ	RTC	Wed, Aug 10, 2016	3.16	3.16	2.97	3.08
2343	NASDAQ	RTC	Tue, Aug 9, 2016	3.00	3.12	3.00	3.03
2342	NASDAQ	RTC	Mon, Aug 8, 2016	3.10	3.20	3.09	3.16
2341	NASDAQ	RTC	Fri, Aug 5, 2016	3.19	3.36	3.04	3.04
2340	NASDAQ	RTC	Thu, Aug 4, 2016	2.85	3.15	2.85	3.15
2339	NASDAQ	RTC	Wed, Aug 3, 2016	3.25	3.25	3.00	3.16
2338	NASDAQ	RTC	Tue, Aug 2, 2016	3.36	3.36	3.25	3.26
2337	NASDAQ	RTC	Mon, Aug 1, 2016	3.43	3.44	3.36	3.36
2336	NASDAQ	RTC	Fri, Jul 29, 2016	3.21	3.44	3.20	3.38
2335	NASDAQ	RTC	Thu, Jul 28, 2016	3.28	3.32	3.23	3.23
2334	NASDAQ	RTC	Wed, Jul 27, 2016	2.95	3.28	2.95	3.24
2333	NASDAQ	RTC	Tue, Jul 26, 2016	3.02	3.32	2.92	3.15
2332	NASDAQ	RTC	Mon, Jul 25, 2016	2.89	3.20	2.89	3.16
2331	NASDAQ	RTC	Fri, Jul 22, 2016	2.80	3.26	2.44	2.89
2330	NASDAQ	RTC	Thu, Jul 21, 2016	3.40	3.43	2.44	2.92
2329	NASDAQ	RTC	Wed, Jul 20, 2016	3.36	3.60	3.00	3.00
2328	NASDAQ	RTC	Tue, Jul 19, 2016	3.56	4.24	3.20	3.20
2327	NASDAQ	RTC	Mon, Jul 18, 2016	3.96	4.24	3.45	3.45
2326	NASDAQ	RTC	Fri, Jul 15, 2016	3.96	5.08	3.96	3.96
2325	NASDAQ	RTC	Thu, Jul 14, 2016	3.98	3.98	3.96	3.96
2324	NASDAQ	RTC	Wed, Jul 13, 2016	3.96	3.96	3.96	3.96
2323	NASDAQ	RTC	Tue, Jul 12, 2016	3.96	3.96	3.96	3.96
2322	NASDAQ	RTC	Mon, Jul 11, 2016	3.96	4.12	3.96	4.08
2321	NASDAQ	RTC	Fri, Jul 8, 2016	4.04	4.08	3.96	3.99
2320	NASDAQ	RTC	Thu, Jul 7, 2016	3.97	4.08	3.97	4.08
2319	NASDAQ	RTC	Wed, Jul 6, 2016	4.20	4.20	4.09	4.09
2318	NASDAQ	RTC	Tue, Jul 5, 2016	4.04	4.05	4.04	4.04
2317	NASDAQ	RTC	Fri, Jul 1, 2016	3.96	4.04	3.96	4.01
2316	NASDAQ	RTC	Thu, Jun 30, 2016	3.96	4.15	3.96	4.08
2315	NASDAQ	RTC	Wed, Jun 29, 2016	4.04	4.04	4.00	4.04
2314	NASDAQ	RTC	Tue, Jun 28, 2016	4.06	4.08	4.00	4.00
2313	NASDAQ	RTC	Mon, Jun 27, 2016	4.00	4.06	4.00	4.06
2312	NASDAQ	RTC	Fri, Jun 24, 2016	4.20	4.20	3.96	4.04
2311	NASDAQ	RTC	Thu, Jun 23, 2016	4.10	4.10	4.00	4.00
2310	NASDAQ	RTC	Wed, Jun 22, 2016	4.16	4.16	3.96	4.00
2309	NASDAQ	RTC	Tue, Jun 21, 2016	4.20	4.20	3.96	4.08
2308	NASDAQ	RTC	Mon, Jun 20, 2016	4.00	4.01	4.00	4.01
2307	NASDAQ	RTC	Fri, Jun 17, 2016	4.00	4.12	4.00	4.00
2306	NASDAQ	RTC	Thu, Jun 16, 2016	4.04	4.24	3.96	3.96
2305	NASDAQ	RTC	Wed, Jun 15, 2016	4.00	4.00	4.00	4.00
2304	NASDAQ	RTC	Tue, Jun 14, 2016	3.97	4.01	3.97	4.00
2303	NASDAQ	RTC	Mon, Jun 13, 2016	3.96	3.96	3.96	3.96
2302	NASDAQ	RTC	Fri, Jun 10, 2016	4.00	4.00	3.96	3.97
2301	NASDAQ	RTC	Thu, Jun 9, 2016	4.01	4.01	4.00	4.00
2300	NASDAQ	RTC	Wed, Jun 8, 2016	3.96	4.00	3.96	4.00
2299	NASDAQ	RTC	Tue, Jun 7, 2016	4.04	4.04	3.96	3.96
2298	NASDAQ	RTC	Mon, Jun 6, 2016	4.04	4.04	4.00	4.00
2297	NASDAQ	RTC	Fri, Jun 3, 2016	4.01	4.02	4.00	4.01
2296	NASDAQ	RTC	Thu, Jun 2, 2016	4.00	4.04	3.96	4.00
2295	NASDAQ	RTC	Wed, Jun 1, 2016	3.96	3.98	3.96	3.96
2294	NASDAQ	RTC	Tue, May 31, 2016	3.88	3.88	3.88	3.88
2293	NASDAQ	RTC	Fri, May 27, 2016	3.84	3.84	3.84	3.84
2292	NASDAQ	RTC	Thu, May 26, 2016	3.76	3.84	3.76	3.84
2291	NASDAQ	RTC	Wed, May 25, 2016	3.72	3.72	3.72	3.72
2290	NASDAQ	RTC	Tue, May 24, 2016	3.64	3.76	3.64	3.72
2289	NASDAQ	RTC	Mon, May 23, 2016	3.80	3.80	3.80	3.80
2288	NASDAQ	RTC	Fri, May 20, 2016	3.32	3.84	3.04	3.80
2287	NASDAQ	RTC	Thu, May 19, 2016	3.72	3.80	3.72	3.80
2286	NASDAQ	RTC	Wed, May 18, 2016	3.68	3.68	3.60	3.60
2285	NASDAQ	RTC	Tue, May 17, 2016	3.60	3.80	3.60	3.60
2284	NASDAQ	RTC	Mon, May 16, 2016	3.60	3.60	3.40	3.40
2283	NASDAQ	RTC	Fri, May 13, 2016	3.84	3.88	3.00	3.12
2282	NASDAQ	RTC	Thu, May 12, 2016	3.80	3.80	3.80	3.80
2281	NASDAQ	RTC	Wed, May 11, 2016	3.80	3.80	3.76	3.76
2280	NASDAQ	RTC	Tue, May 10, 2016	3.72	3.72	3.72	3.72
2279	NASDAQ	RTC	Mon, May 9, 2016	3.24	4.00	3.24	3.68
2278	NASDAQ	RTC	Fri, May 6, 2016	3.80	4.12	3.28	3.28
2277	NASDAQ	RTC	Thu, May 5, 2016	3.72	4.00	3.64	3.80
2276	NASDAQ	RTC	Wed, May 4, 2016	3.20	3.87	3.20	3.60
2275	NASDAQ	RTC	Tue, May 3, 2016	2.76	2.84	2.76	2.80
2274	NASDAQ	RTC	Mon, May 2, 2016	2.84	2.84	2.76	2.76
2273	NASDAQ	RTC	Fri, Apr 29, 2016	2.84	2.84	2.76	2.76
2272	NASDAQ	RTC	Thu, Apr 28, 2016	2.60	2.84	2.60	2.68
2271	NASDAQ	RTC	Wed, Apr 27, 2016	2.54	2.72	2.54	2.60
2270	NASDAQ	RTC	Tue, Apr 26, 2016	2.40	2.54	2.40	2.48
2269	NASDAQ	RTC	Mon, Apr 25, 2016	2.54	2.54	2.08	2.34
2268	NASDAQ	RTC	Fri, Apr 22, 2016	2.56	2.56	2.28	2.40
2267	NASDAQ	RTC	Thu, Apr 21, 2016	2.12	2.22	2.12	2.20
2266	NASDAQ	RTC	Wed, Apr 20, 2016	2.24	2.24	2.12	2.12
2265	NASDAQ	RTC	Tue, Apr 19, 2016	2.28	2.28	2.28	2.28
2264	NASDAQ	RTC	Mon, Apr 18, 2016	2.12	2.12	2.12	2.12
2263	NASDAQ	RTC	Fri, Apr 15, 2016	2.20	2.56	2.12	2.16
2262	NASDAQ	RTC	Thu, Apr 14, 2016	2.20	2.20	2.20	2.20
2261	NASDAQ	RTC	Wed, Apr 13, 2016	2.36	2.36	2.36	2.36
2260	NASDAQ	RTC	Tue, Apr 12, 2016	2.36	2.36	2.12	2.36
2259	NASDAQ	RTC	Mon, Apr 11, 2016	2.60	2.60	2.20	2.36
2258	NASDAQ	RTC	Fri, Apr 8, 2016	2.42	2.53	2.11	2.48
2257	NASDAQ	RTC	Thu, Apr 7, 2016	2.40	2.60	2.40	2.60
2256	NASDAQ	RTC	Wed, Apr 6, 2016	2.12	2.60	2.12	2.40
2255	NASDAQ	RTC	Tue, Apr 5, 2016	2.80	2.80	2.80	2.40
2254	NASDAQ	RTC	Mon, Apr 4, 2016	2.83	2.83	2.80	2.80
2253	NASDAQ	RTC	Fri, Apr 1, 2016	2.59	2.84	2.40	2.80
2252	NASDAQ	RTC	Thu, Mar 31, 2016	2.68	2.68	2.04	2.68
2251	NASDAQ	RTC	Wed, Mar 30, 2016	2.40	2.84	2.40	2.68
2250	NASDAQ	RTC	Tue, Mar 29, 2016	1.92	2.44	1.92	2.44
2249	NASDAQ	RTC	Mon, Mar 28, 2016	2.44	2.44	2.40	2.44
2248	NASDAQ	RTC	Thu, Mar 24, 2016	2.08	2.08	2.02	2.04
2247	NASDAQ	RTC	Wed, Mar 23, 2016	2.72	2.72	2.56	2.56
2246	NASDAQ	RTC	Tue, Mar 22, 2016	2.72	2.72	2.72	2.72
2245	NASDAQ	RTC	Fri, Mar 18, 2016	2.60	2.60	2.60	2.60
2244	NASDAQ	RTC	Thu, Mar 17, 2016	2.51	2.51	2.51	2.51
2243	NASDAQ	RTC	Wed, Mar 16, 2016	2.12	2.84	2.12	2.51
2242	NASDAQ	RTC	Tue, Mar 15, 2016	2.44	2.44	2.44	2.44
2241	NASDAQ	RTC	Mon, Mar 14, 2016	2.44	2.44	2.44	2.44
2240	NASDAQ	RTC	Fri, Mar 11, 2016	2.44	2.44	2.44	2.44
2239	NASDAQ	RTC	Thu, Mar 10, 2016	2.44	2.44	2.44	2.46
2238	NASDAQ	RTC	Wed, Mar 9, 2016	2.46	2.46	2.46	2.23
2237	NASDAQ	RTC	Tue, Mar 8, 2016	2.23	2.23	2.23	2.23
2236	NASDAQ	RTC	Mon, Mar 7, 2016	2.23	2.23	2.23	2.23
2235	NASDAQ	RTC	Fri, Mar 4, 2016	2.16	2.16	2.16	2.23
2234	NASDAQ	RTC	Thu, Mar 3, 2016	2.16	2.16	2.16	2.16
2233	NASDAQ	RTC	Wed, Mar 2, 2016	2.16	2.16	2.16	2.16
2232	NASDAQ	RTC	Tue, Mar 1, 2016	2.16	2.16	2.16	2.16
2231	NASDAQ	RTC	Mon, Feb 29, 2016	2.16	2.16	2.16	2.16
2230	NASDAQ	RTC	Fri, Feb 26, 2016	2.12	2.16	2.12	2.16
2229	NASDAQ	RTC	Thu, Feb 25, 2016	2.56	2.56	2.08	2.12
2228	NASDAQ	RTC	Wed, Feb 24, 2016	2.36	2.88	2.12	2.12
2227	NASDAQ	RTC	Tue, Feb 23, 2016	2.91	2.91	2.20	2.20
2226	NASDAQ	RTC	Mon, Feb 22, 2016	2.80	2.80	2.80	2.80
2225	NASDAQ	RTC	Fri, Feb 19, 2016	2.83	2.83	2.83	2.83
2224	NASDAQ	RTC	Thu, Feb 18, 2016	2.07	2.80	1.40	2.24
2223	NASDAQ	RTC	Wed, Feb 17, 2016	2.95	2.95	2.95	2.95
2222	NASDAQ	RTC	Tue, Feb 16, 2016	2.16	2.95	1.64	2.95
2221	NASDAQ	RTC	Fri, Feb 12, 2016	2.79	2.79	2.79	2.79
2220	NASDAQ	RTC	Thu, Feb 11, 2016	2.43	2.43	2.43	2.43
2219	NASDAQ	RTC	Wed, Feb 10, 2016	2.43	2.43	2.43	2.43
2218	NASDAQ	RTC	Tue, Feb 9, 2016	2.16	2.43	2.16	2.43
2217	NASDAQ	RTC	Mon, Feb 8, 2016	2.29	2.29	2.29	2.29
2216	NASDAQ	RTC	Fri, Feb 5, 2016	2.20	2.29	2.08	2.29
2215	NASDAQ	RTC	Thu, Feb 4, 2016	2.20	2.20	2.20	2.20
2214	NASDAQ	RTC	Wed, Feb 3, 2016	2.20	2.20	2.20	2.20
2213	NASDAQ	RTC	Tue, Feb 2, 2016	2.36	2.36	2.12	2.36
2212	NASDAQ	RTC	Mon, Feb 1, 2016	2.40	2.40	2.40	2.40
2211	NASDAQ	RTC	Fri, Jan 29, 2016	2.40	2.40	2.40	2.40
2210	NASDAQ	RTC	Thu, Jan 28, 2016	2.38	2.63	2.33	2.63
2209	NASDAQ	RTC	Wed, Jan 27, 2016	2.60	2.60	2.60	2.60
2208	NASDAQ	RTC	Tue, Jan 26, 2016	2.60	2.60	2.60	2.60
2207	NASDAQ	RTC	Mon, Jan 25, 2016	2.72	2.72	2.72	2.72
2206	NASDAQ	RTC	Fri, Jan 22, 2016	2.72	2.72	2.72	2.72
2205	NASDAQ	RTC	Thu, Jan 21, 2016	2.72	2.72	2.72	2.72
2204	NASDAQ	RTC	Wed, Jan 20, 2016	2.72	2.72	2.72	2.72
2203	NASDAQ	RTC	Tue, Jan 19, 2016	2.60	2.60	2.60	2.60
2202	NASDAQ	RTC	Fri, Jan 15, 2016	3.00	3.00	3.00	3.00
2201	NASDAQ	RTC	Thu, Jan 14, 2016	3.00	3.00	3.00	3.00
2200	NASDAQ	RTC	Wed, Jan 13, 2016	2.91	2.91	2.91	2.91
2199	NASDAQ	RTC	Tue, Jan 12, 2016	2.68	2.91	2.60	2.91
2198	NASDAQ	RTC	Mon, Jan 11, 2016	3.00	3.00	3.00	3.00
2197	NASDAQ	RTC	Fri, Jan 8, 2016	3.00	3.00	3.00	3.00
2196	NASDAQ	RTC	Thu, Jan 7, 2016	2.92	2.92	2.92	2.92
2195	NASDAQ	RTC	Wed, Jan 6, 2016	2.92	2.92	2.92	2.92
2194	NASDAQ	RTC	Tue, Jan 5, 2016	2.88	2.88	2.88	2.88
2193	NASDAQ	RTC	Mon, Jan 4, 2016	2.92	3.28	2.90	2.90
2192	NASDAQ	RTC	Thu, Dec 31, 2015	3.04	3.10	3.04	3.04
2191	NASDAQ	RTC	Wed, Dec 30, 2015	3.08	3.36	3.04	3.04
2190	NASDAQ	RTC	Tue, Dec 29, 2015	3.12	3.12	3.12	3.12
2189	NASDAQ	RTC	Mon, Dec 28, 2015	3.36	3.36	3.36	3.36
2188	NASDAQ	RTC	Thu, Dec 24, 2015	3.08	3.36	2.96	3.36
2187	NASDAQ	RTC	Wed, Dec 23, 2015	3.22	3.40	2.88	3.00
2186	NASDAQ	RTC	Tue, Dec 22, 2015	3.20	3.56	2.96	3.56
2185	NASDAQ	RTC	Mon, Dec 21, 2015	3.20	3.64	2.92	3.52
2184	NASDAQ	RTC	Fri, Dec 18, 2015	2.92	3.44	2.92	3.32
2183	NASDAQ	RTC	Thu, Dec 17, 2015	3.40	3.40	3.40	3.40
2182	NASDAQ	RTC	Wed, Dec 16, 2015	3.12	3.64	3.12	3.40
2181	NASDAQ	RTC	Tue, Dec 15, 2015	3.00	3.36	3.00	3.00
2180	NASDAQ	RTC	Mon, Dec 14, 2015	3.20	3.80	2.88	2.96
2179	NASDAQ	RTC	Fri, Dec 11, 2015	3.08	3.36	3.04	3.32
2178	NASDAQ	RTC	Thu, Dec 10, 2015	2.88	3.36	2.88	3.20
2177	NASDAQ	RTC	Wed, Dec 9, 2015	3.32	3.78	2.96	2.96
2176	NASDAQ	RTC	Tue, Dec 8, 2015	2.88	3.48	2.88	3.15
2175	NASDAQ	RTC	Wed, Dec 2, 2015	2.88	2.88	2.88	2.88
2174	NASDAQ	RTC	Mon, Nov 30, 2015	3.66	3.66	3.66	3.66
2173	NASDAQ	RTC	Tue, Nov 24, 2015	3.42	3.42	3.42	3.42
2172	NASDAQ	RTC	Mon, Nov 23, 2015	2.88	3.44	2.88	3.44
2171	NASDAQ	RTC	Mon, Nov 16, 2015	3.55	3.55	3.55	3.55
2170	NASDAQ	RTC	Wed, Nov 11, 2015	3.56	3.74	3.00	3.00
2169	NASDAQ	RTC	Tue, Nov 10, 2015	4.00	4.00	2.80	2.80
2168	NASDAQ	RTC	Mon, Nov 9, 2015	4.00	4.00	3.84	3.92
2167	NASDAQ	RTC	Fri, Nov 6, 2015	3.72	3.80	3.68	3.80
2166	NASDAQ	RTC	Thu, Nov 5, 2015	3.64	3.64	3.60	3.60
2165	NASDAQ	RTC	Wed, Nov 4, 2015	3.56	3.64	3.56	3.64
2164	NASDAQ	RTC	Mon, Nov 2, 2015	3.48	3.48	3.48	3.48
2163	NASDAQ	RTC	Fri, Oct 30, 2015	3.40	3.48	3.40	3.48
2162	NASDAQ	RTC	Wed, Oct 28, 2015	3.64	3.64	3.16	3.38
2161	NASDAQ	RTC	Mon, Oct 26, 2015	3.64	3.64	3.64	3.64
2160	NASDAQ	RTC	Fri, Oct 23, 2015	3.68	3.68	3.40	3.40
2159	NASDAQ	RTC	Thu, Oct 22, 2015	3.52	3.52	3.24	3.40
2158	NASDAQ	RTC	Tue, Oct 20, 2015	3.80	3.80	3.60	3.60
2157	NASDAQ	RTC	Mon, Oct 19, 2015	3.72	3.72	3.72	3.72
2156	NASDAQ	RTC	Thu, Oct 15, 2015	3.60	3.80	3.60	3.80
2155	NASDAQ	RTC	Wed, Oct 14, 2015	4.08	4.08	4.00	4.00
2154	NASDAQ	RTC	Tue, Oct 13, 2015	3.84	4.12	3.84	4.12
2153	NASDAQ	RTC	Mon, Oct 12, 2015	3.98	4.12	3.92	4.12
2152	NASDAQ	RTC	Fri, Oct 9, 2015	3.60	4.00	3.40	3.80
2151	NASDAQ	RTC	Thu, Oct 8, 2015	3.40	3.40	3.20	3.20
2150	NASDAQ	RTC	Mon, Oct 5, 2015	3.20	3.20	3.12	3.12
2149	NASDAQ	RTC	Fri, Oct 2, 2015	2.68	3.80	2.64	3.80
2148	NASDAQ	RTC	Wed, Sep 30, 2015	3.68	3.68	3.68	3.68
2147	NASDAQ	RTC	Tue, Sep 29, 2015	3.64	3.64	3.08	3.08
2146	NASDAQ	RTC	Mon, Sep 28, 2015	3.64	4.00	2.80	2.80
2145	NASDAQ	RTC	Fri, Sep 25, 2015	3.72	4.04	3.72	4.01
2144	NASDAQ	RTC	Thu, Sep 24, 2015	3.76	3.92	3.76	3.92
2143	NASDAQ	RTC	Wed, Sep 23, 2015	3.60	3.60	3.60	3.60
2142	NASDAQ	RTC	Tue, Sep 22, 2015	3.60	3.60	3.60	3.60
2141	NASDAQ	RTC	Mon, Sep 21, 2015	3.64	3.64	3.64	3.64
2140	NASDAQ	RTC	Thu, Sep 17, 2015	3.76	4.04	3.76	4.00
2139	NASDAQ	RTC	Wed, Sep 16, 2015	3.80	3.80	3.80	3.80
2138	NASDAQ	RTC	Mon, Sep 14, 2015	3.76	4.00	3.76	4.00
2137	NASDAQ	RTC	Fri, Sep 11, 2015	4.04	4.12	4.04	4.04
2136	NASDAQ	RTC	Wed, Sep 9, 2015	3.65	3.95	3.65	3.95
2135	NASDAQ	RTC	Fri, Sep 4, 2015	4.03	4.03	4.03	4.03
2134	NASDAQ	RTC	Wed, Sep 2, 2015	4.14	4.14	3.98	3.98
2133	NASDAQ	RTC	Tue, Sep 1, 2015	3.67	4.24	3.67	3.88
2132	NASDAQ	RTC	Mon, Aug 31, 2015	4.36	4.36	4.24	4.24
2131	NASDAQ	RTC	Fri, Aug 28, 2015	3.80	4.24	3.80	4.20
2130	NASDAQ	RTC	Thu, Aug 27, 2015	3.42	3.42	3.42	3.42
2129	NASDAQ	RTC	Wed, Aug 26, 2015	3.47	3.53	3.47	3.53
2128	NASDAQ	RTC	Mon, Aug 24, 2015	3.52	3.52	3.52	3.52
2127	NASDAQ	RTC	Thu, Aug 13, 2015	3.96	4.08	3.88	4.08
2126	NASDAQ	RTC	Wed, Aug 12, 2015	4.04	4.08	4.04	4.08
2125	NASDAQ	RTC	Tue, Aug 11, 2015	4.08	4.08	4.08	4.08
2124	NASDAQ	RTC	Mon, Aug 10, 2015	4.12	4.12	4.12	4.12
2123	NASDAQ	RTC	Fri, Aug 7, 2015	3.84	4.11	3.84	4.04
2122	NASDAQ	RTC	Thu, Aug 6, 2015	3.80	3.80	3.52	3.76
2121	NASDAQ	RTC	Wed, Aug 5, 2015	3.76	4.00	3.52	4.00
2120	NASDAQ	RTC	Tue, Aug 4, 2015	3.64	4.12	3.64	4.12
2119	NASDAQ	RTC	Fri, Jul 31, 2015	3.96	4.32	3.96	4.32
2118	NASDAQ	RTC	Thu, Jul 30, 2015	4.03	4.03	3.76	3.95
2117	NASDAQ	RTC	Wed, Jul 29, 2015	4.36	4.36	3.64	4.20
2116	NASDAQ	RTC	Mon, Jul 27, 2015	4.72	4.72	4.54	4.64
2115	NASDAQ	RTC	Fri, Jul 24, 2015	4.72	4.72	4.12	4.32
2114	NASDAQ	RTC	Thu, Jul 23, 2015	4.80	4.80	4.72	4.72
2113	NASDAQ	RTC	Wed, Jul 22, 2015	4.76	4.80	4.12	4.72
2112	NASDAQ	RTC	Tue, Jul 21, 2015	4.68	4.68	4.64	4.64
2111	NASDAQ	RTC	Mon, Jul 20, 2015	4.72	4.72	4.60	4.68
2110	NASDAQ	RTC	Fri, Jul 17, 2015	4.68	4.72	4.44	4.64
2109	NASDAQ	RTC	Thu, Jul 16, 2015	4.36	4.68	4.36	4.68
2108	NASDAQ	RTC	Wed, Jul 15, 2015	4.28	4.60	4.28	4.44
2107	NASDAQ	RTC	Tue, Jul 14, 2015	4.64	4.64	4.44	4.60
2106	NASDAQ	RTC	Mon, Jul 13, 2015	4.36	4.64	4.34	4.64
2105	NASDAQ	RTC	Fri, Jul 10, 2015	4.20	4.28	4.20	4.24
2104	NASDAQ	RTC	Thu, Jul 9, 2015	4.08	4.20	4.08	4.20
2103	NASDAQ	RTC	Wed, Jul 8, 2015	4.20	4.20	4.12	4.12
2102	NASDAQ	RTC	Tue, Jul 7, 2015	4.20	4.28	4.08	4.28
2101	NASDAQ	RTC	Mon, Jul 6, 2015	4.08	4.12	4.07	4.12
2100	NASDAQ	RTC	Thu, Jul 2, 2015	3.84	4.16	3.81	4.16
2099	NASDAQ	RTC	Wed, Jul 1, 2015	3.84	3.84	3.84	3.84
2098	NASDAQ	RTC	Tue, Jun 30, 2015	4.00	4.00	3.84	3.84
2097	NASDAQ	RTC	Mon, Jun 29, 2015	4.00	4.00	3.80	4.00
2096	NASDAQ	RTC	Fri, Jun 26, 2015	3.33	4.00	3.25	4.00
2095	NASDAQ	RTC	Thu, Jun 25, 2015	3.96	4.08	3.96	4.00
2094	NASDAQ	RTC	Wed, Jun 24, 2015	3.88	4.00	3.88	3.96
2093	NASDAQ	RTC	Tue, Jun 23, 2015	3.88	4.00	3.96	4.00
2092	NASDAQ	RTC	Mon, Jun 22, 2015	3.94	4.00	3.94	4.00
2091	NASDAQ	RTC	Fri, Jun 19, 2015	3.96	4.00	3.88	3.96
2090	NASDAQ	RTC	Thu, Jun 18, 2015	3.88	3.92	3.88	3.92
2089	NASDAQ	RTC	Wed, Jun 17, 2015	3.76	3.88	3.76	3.88
2088	NASDAQ	RTC	Tue, Jun 16, 2015	3.76	3.80	3.50	3.76
2087	NASDAQ	RTC	Mon, Jun 15, 2015	3.60	3.76	3.60	3.76
2086	NASDAQ	RTC	Fri, Jun 12, 2015	3.68	3.80	3.68	3.80
2085	NASDAQ	RTC	Thu, Jun 11, 2015	3.76	3.76	3.75	3.76
2084	NASDAQ	RTC	Wed, Jun 10, 2015	3.76	3.76	3.42	3.76
2083	NASDAQ	RTC	Tue, Jun 9, 2015	3.52	3.68	3.52	3.68
2082	NASDAQ	RTC	Mon, Jun 8, 2015	3.40	3.72	3.40	3.68
2081	NASDAQ	RTC	Fri, Jun 5, 2015	3.76	3.80	3.28	3.28
2080	NASDAQ	RTC	Thu, Jun 4, 2015	3.72	3.76	3.68	3.76
2079	NASDAQ	RTC	Wed, Jun 3, 2015	3.66	3.84	3.64	3.64
2078	NASDAQ	RTC	Tue, Jun 2, 2015	4.00	4.00	3.55	3.91
2077	NASDAQ	RTC	Mon, Jun 1, 2015	3.56	4.00	3.56	3.92
2076	NASDAQ	RTC	Fri, May 29, 2015	3.80	3.80	3.60	3.64
2075	NASDAQ	RTC	Thu, May 28, 2015	3.44	4.04	3.44	3.64
2074	NASDAQ	RTC	Wed, May 27, 2015	3.40	3.52	3.40	3.52
2073	NASDAQ	RTC	Tue, May 26, 2015	3.48	3.60	3.39	3.39
2072	NASDAQ	RTC	Fri, May 22, 2015	2.97	3.52	2.97	3.52
2071	NASDAQ	RTC	Thu, May 21, 2015	3.60	3.60	3.34	3.40
2070	NASDAQ	RTC	Wed, May 20, 2015	3.36	3.36	3.32	3.32
2069	NASDAQ	RTC	Tue, May 19, 2015	3.32	3.28	3.04	3.28
2068	NASDAQ	RTC	Mon, May 18, 2015	2.88	3.20	3.16	3.20
2067	NASDAQ	RTC	Fri, May 15, 2015	3.04	3.20	2.92	2.96
2066	NASDAQ	RTC	Wed, May 13, 2015	3.36	3.32	3.24	3.28
2065	NASDAQ	RTC	Tue, May 12, 2015	2.96	3.60	2.96	3.36
2064	NASDAQ	RTC	Mon, May 11, 2015	3.16	3.16	2.92	2.92
2063	NASDAQ	RTC	Fri, May 8, 2015	3.72	3.84	3.25	3.25
2062	NASDAQ	RTC	Thu, May 7, 2015	4.92	4.92	2.44	3.38
2061	NASDAQ	RTC	Wed, May 6, 2015	3.04	3.72	2.92	3.60
2060	NASDAQ	RTC	Tue, May 5, 2015	3.40	3.40	2.92	2.92
2059	NASDAQ	RTC	Mon, May 4, 2015	2.80	3.28	2.80	3.20
2058	NASDAQ	RTC	Fri, May 1, 2015	2.60	2.88	2.52	2.88
2057	NASDAQ	RTC	Thu, Apr 30, 2015	3.12	3.12	2.88	2.88
2056	NASDAQ	RTC	Wed, Apr 29, 2015	2.96	2.96	2.84	2.90
2055	NASDAQ	RTC	Tue, Apr 28, 2015	2.80	3.18	2.80	2.80
2054	NASDAQ	RTC	Mon, Apr 27, 2015	2.92	3.40	2.84	2.90
2053	NASDAQ	RTC	Fri, Apr 24, 2015	2.80	3.00	2.80	3.00
2052	NASDAQ	RTC	Thu, Apr 23, 2015	2.60	2.76	2.60	2.72
2051	NASDAQ	RTC	Wed, Apr 22, 2015	2.76	2.61	2.44	2.61
2050	NASDAQ	RTC	Tue, Apr 21, 2015	2.60	2.76	2.60	2.76
2049	NASDAQ	RTC	Mon, Apr 20, 2015	2.40	2.40	2.40	2.40
2048	NASDAQ	RTC	Fri, Apr 17, 2015	2.72	2.72	2.48	2.60
2047	NASDAQ	RTC	Thu, Apr 16, 2015	2.40	2.76	2.40	2.68
2046	NASDAQ	RTC	Tue, Apr 14, 2015	2.64	2.64	2.41	2.60
2045	NASDAQ	RTC	Mon, Apr 13, 2015	2.60	2.63	2.60	2.63
2044	NASDAQ	RTC	Fri, Apr 10, 2015	3.40	3.40	2.76	2.76
2043	NASDAQ	RTC	Thu, Apr 9, 2015	2.44	2.72	2.44	2.72
2042	NASDAQ	RTC	Wed, Apr 8, 2015	2.16	2.20	2.16	2.20
2041	NASDAQ	RTC	Tue, Apr 7, 2015	2.28	2.40	2.17	2.17
2040	NASDAQ	RTC	Thu, Apr 2, 2015	2.36	2.40	2.36	2.36
2039	NASDAQ	RTC	Wed, Apr 1, 2015	2.48	2.32	2.32	2.32
2038	NASDAQ	RTC	Tue, Mar 31, 2015	2.40	2.40	2.36	2.36
2037	NASDAQ	RTC	Mon, Mar 30, 2015	2.32	2.64	2.28	2.32
2036	NASDAQ	RTC	Thu, Mar 26, 2015	2.68	2.68	2.68	2.68
2035	NASDAQ	RTC	Wed, Mar 25, 2015	2.28	2.36	2.28	2.36
2034	NASDAQ	RTC	Mon, Mar 23, 2015	2.56	2.72	2.46	2.46
2033	NASDAQ	RTC	Fri, Mar 20, 2015	2.40	2.52	2.40	2.52
2032	NASDAQ	RTC	Thu, Mar 19, 2015	2.48	2.35	2.32	2.32
2031	NASDAQ	RTC	Wed, Mar 18, 2015	2.36	2.36	2.36	2.36
2030	NASDAQ	RTC	Mon, Mar 16, 2015	2.36	2.36	2.36	2.36
2029	NASDAQ	RTC	Fri, Mar 13, 2015	2.40	2.46	2.32	2.32
2028	NASDAQ	RTC	Thu, Mar 12, 2015	2.36	2.52	2.36	2.52
2027	NASDAQ	RTC	Wed, Mar 11, 2015	2.56	2.56	2.40	2.48
2026	NASDAQ	RTC	Tue, Mar 10, 2015	2.40	2.56	2.40	2.56
2025	NASDAQ	RTC	Mon, Mar 9, 2015	2.44	2.60	2.60	2.60
2024	NASDAQ	RTC	Fri, Mar 6, 2015	2.40	2.52	2.40	2.52
2023	NASDAQ	RTC	Thu, Mar 5, 2015	2.40	2.40	2.40	2.40
2022	NASDAQ	RTC	Tue, Mar 3, 2015	2.40	2.44	2.40	2.44
2021	NASDAQ	RTC	Tue, Feb 24, 2015	2.60	2.60	2.60	2.60
2020	NASDAQ	RTC	Thu, Feb 19, 2015	2.28	2.40	2.28	2.40
2019	NASDAQ	RTC	Wed, Feb 18, 2015	2.37	2.60	2.28	2.60
2018	NASDAQ	RTC	Tue, Feb 17, 2015	2.44	2.44	2.28	2.28
2017	NASDAQ	RTC	Fri, Feb 13, 2015	2.32	2.32	2.28	2.32
2016	NASDAQ	RTC	Thu, Feb 12, 2015	2.32	2.52	2.32	2.40
2015	NASDAQ	RTC	Wed, Feb 11, 2015	2.72	2.72	2.48	2.48
2014	NASDAQ	RTC	Tue, Feb 10, 2015	2.56	2.80	2.56	2.79
2013	NASDAQ	RTC	Mon, Feb 9, 2015	2.16	2.60	2.16	2.20
2012	NASDAQ	RTC	Fri, Feb 6, 2015	2.28	2.68	2.28	2.60
2011	NASDAQ	RTC	Thu, Feb 5, 2015	2.68	2.72	2.68	2.68
2010	NASDAQ	RTC	Wed, Feb 4, 2015	2.68	2.80	2.40	2.78
2009	NASDAQ	RTC	Tue, Feb 3, 2015	2.68	2.68	2.68	2.68
2008	NASDAQ	RTC	Mon, Feb 2, 2015	2.16	2.49	2.16	2.49
2007	NASDAQ	RTC	Fri, Jan 30, 2015	2.24	2.26	2.24	2.24
2006	NASDAQ	RTC	Thu, Jan 29, 2015	2.28	2.28	2.00	2.24
2005	NASDAQ	RTC	Wed, Jan 28, 2015	2.24	2.24	2.24	2.24
2004	NASDAQ	RTC	Tue, Jan 27, 2015	2.28	2.40	2.24	2.36
2003	NASDAQ	RTC	Mon, Jan 26, 2015	2.44	2.48	2.24	2.28
2002	NASDAQ	RTC	Fri, Jan 23, 2015	2.44	2.72	2.40	2.40
2001	NASDAQ	RTC	Thu, Jan 22, 2015	2.44	2.80	2.40	2.80
2000	NASDAQ	RTC	Tue, Jan 20, 2015	2.80	2.68	2.40	2.44
1999	NASDAQ	RTC	Fri, Jan 16, 2015	2.44	2.80	2.40	2.80
1998	NASDAQ	RTC	Thu, Jan 15, 2015	2.48	2.80	2.40	2.40
1997	NASDAQ	RTC	Wed, Jan 14, 2015	2.20	2.44	2.20	2.44
1996	NASDAQ	RTC	Tue, Jan 13, 2015	2.48	2.48	2.24	2.28
1995	NASDAQ	RTC	Mon, Jan 12, 2015	2.24	2.36	2.24	2.36
1994	NASDAQ	RTC	Fri, Jan 9, 2015	2.32	2.48	2.32	2.40
1993	NASDAQ	RTC	Thu, Jan 8, 2015	2.36	2.40	2.20	2.20
1992	NASDAQ	RTC	Wed, Jan 7, 2015	2.48	2.48	2.20	2.37
1991	NASDAQ	RTC	Tue, Jan 6, 2015	2.52	2.52	2.52	2.52
1990	NASDAQ	RTC	Mon, Jan 5, 2015	2.48	2.60	2.48	2.60
1989	NASDAQ	RTC	Fri, Jan 2, 2015	2.66	2.66	2.48	2.64
1988	NASDAQ	RTC	Wed, Dec 31, 2014	2.52	2.66	2.33	2.66
1987	NASDAQ	RTC	Tue, Dec 30, 2014	2.56	2.66	2.40	2.66
1986	NASDAQ	RTC	Mon, Dec 29, 2014	2.60	2.88	2.38	2.38
1985	NASDAQ	RTC	Fri, Dec 26, 2014	2.80	2.88	2.68	2.72
1984	NASDAQ	RTC	Wed, Dec 24, 2014	2.88	2.96	2.80	2.88
1983	NASDAQ	RTC	Tue, Dec 23, 2014	3.12	3.12	2.80	2.96
1982	NASDAQ	RTC	Mon, Dec 22, 2014	3.16	3.20	2.88	3.20
1981	NASDAQ	RTC	Fri, Dec 19, 2014	3.08	3.16	3.00	3.16
1980	NASDAQ	RTC	Thu, Dec 18, 2014	3.12	3.16	2.96	2.96
1979	NASDAQ	RTC	Wed, Dec 17, 2014	3.20	3.28	2.96	3.28
1978	NASDAQ	RTC	Tue, Dec 16, 2014	3.32	3.36	3.32	3.32
1977	NASDAQ	RTC	Mon, Dec 15, 2014	3.24	3.28	3.16	3.28
1976	NASDAQ	RTC	Thu, Dec 11, 2014	2.88	3.32	2.88	3.28
1975	NASDAQ	RTC	Wed, Dec 10, 2014	3.00	3.32	2.85	3.04
1974	NASDAQ	RTC	Tue, Dec 9, 2014	3.24	3.52	2.48	2.84
1973	NASDAQ	RTC	Mon, Dec 8, 2014	3.56	3.56	3.40	3.40
1972	NASDAQ	RTC	Fri, Dec 5, 2014	3.60	3.64	3.48	3.48
1971	NASDAQ	RTC	Thu, Dec 4, 2014	3.68	3.72	3.36	3.56
1970	NASDAQ	RTC	Wed, Dec 3, 2014	3.76	3.76	3.68	3.68
1969	NASDAQ	RTC	Tue, Dec 2, 2014	3.68	3.76	3.56	3.76
1968	NASDAQ	RTC	Mon, Dec 1, 2014	3.72	3.84	3.72	3.76
1967	NASDAQ	RTC	Fri, Nov 28, 2014	3.76	3.87	3.76	3.76
1966	NASDAQ	RTC	Wed, Nov 26, 2014	3.76	3.87	3.72	3.87
1965	NASDAQ	RTC	Tue, Nov 25, 2014	3.76	3.87	3.72	3.84
1964	NASDAQ	RTC	Mon, Nov 24, 2014	3.84	3.86	3.80	3.80
1963	NASDAQ	RTC	Fri, Nov 21, 2014	3.84	3.92	3.80	3.87
1962	NASDAQ	RTC	Thu, Nov 20, 2014	3.68	3.88	3.68	3.84
1961	NASDAQ	RTC	Wed, Nov 19, 2014	3.72	3.92	3.72	3.90
1960	NASDAQ	RTC	Tue, Nov 18, 2014	3.68	3.92	3.56	3.88
1959	NASDAQ	RTC	Mon, Nov 17, 2014	3.60	3.88	3.56	3.68
1958	NASDAQ	RTC	Fri, Nov 14, 2014	3.68	3.88	3.68	3.88
1957	NASDAQ	RTC	Thu, Nov 13, 2014	3.56	3.72	3.52	3.72
1956	NASDAQ	RTC	Wed, Nov 12, 2014	3.75	3.84	3.70	3.70
1955	NASDAQ	RTC	Tue, Nov 11, 2014	3.72	3.84	3.56	3.66
1954	NASDAQ	RTC	Mon, Nov 10, 2014	3.72	3.72	3.72	3.72
1953	NASDAQ	RTC	Fri, Nov 7, 2014	3.60	3.76	3.60	3.76
1952	NASDAQ	RTC	Thu, Nov 6, 2014	4.00	4.00	3.56	3.66
1951	NASDAQ	RTC	Wed, Nov 5, 2014	3.64	4.20	3.56	4.20
1950	NASDAQ	RTC	Tue, Nov 4, 2014	3.68	4.52	3.48	3.65
1949	NASDAQ	RTC	Mon, Nov 3, 2014	3.68	3.68	3.64	3.64
1948	NASDAQ	RTC	Fri, Oct 31, 2014	3.84	3.84	3.60	3.60
1947	NASDAQ	RTC	Thu, Oct 30, 2014	3.87	3.87	3.87	3.87
1946	NASDAQ	RTC	Wed, Oct 29, 2014	3.88	3.88	3.88	3.88
1945	NASDAQ	RTC	Tue, Oct 28, 2014	3.96	4.02	3.92	4.02
1944	NASDAQ	RTC	Mon, Oct 27, 2014	3.84	3.93	3.76	3.93
1943	NASDAQ	RTC	Fri, Oct 24, 2014	3.85	3.96	3.85	3.96
1942	NASDAQ	RTC	Thu, Oct 23, 2014	4.08	4.36	3.92	4.00
1941	NASDAQ	RTC	Wed, Oct 22, 2014	4.08	4.08	3.88	4.00
1940	NASDAQ	RTC	Tue, Oct 21, 2014	4.24	4.24	4.04	4.20
1939	NASDAQ	RTC	Mon, Oct 20, 2014	3.80	4.12	3.80	4.12
1938	NASDAQ	RTC	Fri, Oct 17, 2014	3.80	3.88	3.58	3.84
1937	NASDAQ	RTC	Thu, Oct 16, 2014	3.60	3.80	3.60	3.72
1936	NASDAQ	RTC	Wed, Oct 15, 2014	3.75	3.76	3.48	3.60
1935	NASDAQ	RTC	Tue, Oct 14, 2014	3.72	3.84	3.56	3.68
1934	NASDAQ	RTC	Mon, Oct 13, 2014	3.74	3.99	3.40	3.99
1933	NASDAQ	RTC	Fri, Oct 10, 2014	4.00	4.32	3.74	3.74
1932	NASDAQ	RTC	Thu, Oct 9, 2014	3.80	4.22	3.25	3.89
1931	NASDAQ	RTC	Wed, Oct 8, 2014	4.00	4.08	3.80	4.00
1930	NASDAQ	RTC	Tue, Oct 7, 2014	3.80	4.14	3.80	4.08
1929	NASDAQ	RTC	Mon, Oct 6, 2014	3.80	3.88	3.80	3.84
1928	NASDAQ	RTC	Fri, Oct 3, 2014	3.96	3.96	3.80	3.96
1927	NASDAQ	RTC	Thu, Oct 2, 2014	3.84	4.04	3.84	4.04
1926	NASDAQ	RTC	Wed, Oct 1, 2014	4.16	4.16	3.61	4.08
1925	NASDAQ	RTC	Tue, Sep 30, 2014	4.32	4.36	4.12	4.12
1924	NASDAQ	RTC	Mon, Sep 29, 2014	4.34	4.34	4.34	4.34
1923	NASDAQ	RTC	Fri, Sep 26, 2014	4.44	4.56	4.32	4.35
1922	NASDAQ	RTC	Thu, Sep 25, 2014	4.44	4.44	4.40	4.44
1921	NASDAQ	RTC	Wed, Sep 24, 2014	4.56	4.60	4.40	4.56
1920	NASDAQ	RTC	Tue, Sep 23, 2014	4.40	4.64	4.40	4.44
1919	NASDAQ	RTC	Mon, Sep 22, 2014	4.56	4.56	4.40	4.40
1918	NASDAQ	RTC	Fri, Sep 19, 2014	4.44	4.60	4.44	4.59
1917	NASDAQ	RTC	Thu, Sep 18, 2014	4.68	4.68	4.48	4.52
1916	NASDAQ	RTC	Wed, Sep 17, 2014	4.44	4.52	4.44	4.48
1915	NASDAQ	RTC	Tue, Sep 16, 2014	4.58	4.60	4.51	4.51
1914	NASDAQ	RTC	Mon, Sep 15, 2014	4.72	4.80	4.48	4.61
1913	NASDAQ	RTC	Fri, Sep 12, 2014	4.72	4.72	4.64	4.64
1912	NASDAQ	RTC	Thu, Sep 11, 2014	4.80	4.87	4.68	4.72
1911	NASDAQ	RTC	Wed, Sep 10, 2014	4.64	4.92	4.64	4.80
1910	NASDAQ	RTC	Tue, Sep 9, 2014	4.68	4.96	4.60	4.93
1909	NASDAQ	RTC	Mon, Sep 8, 2014	4.40	4.88	4.40	4.56
1908	NASDAQ	RTC	Fri, Sep 5, 2014	4.68	4.68	4.45	4.45
1907	NASDAQ	RTC	Thu, Sep 4, 2014	4.40	4.56	4.40	4.41
1906	NASDAQ	RTC	Wed, Sep 3, 2014	4.40	4.40	4.40	4.40
1905	NASDAQ	RTC	Tue, Sep 2, 2014	4.44	4.48	4.44	4.48
1904	NASDAQ	RTC	Fri, Aug 29, 2014	4.48	4.68	4.44	4.44
1903	NASDAQ	RTC	Thu, Aug 28, 2014	4.84	4.84	4.40	4.48
1902	NASDAQ	RTC	Tue, Aug 26, 2014	4.84	4.96	4.80	4.84
1901	NASDAQ	RTC	Fri, Aug 22, 2014	4.84	4.84	4.80	4.80
1900	NASDAQ	RTC	Thu, Aug 21, 2014	4.88	4.96	4.84	4.96
1899	NASDAQ	RTC	Wed, Aug 20, 2014	4.80	4.96	4.80	4.92
1898	NASDAQ	RTC	Tue, Aug 19, 2014	4.92	5.00	4.92	5.00
1897	NASDAQ	RTC	Mon, Aug 18, 2014	5.00	5.12	4.88	4.96
1896	NASDAQ	RTC	Fri, Aug 15, 2014	4.72	5.56	4.72	5.04
1895	NASDAQ	RTC	Thu, Aug 14, 2014	4.80	4.92	4.72	4.72
1894	NASDAQ	RTC	Wed, Aug 13, 2014	4.84	4.96	4.76	4.88
1893	NASDAQ	RTC	Tue, Aug 12, 2014	4.76	5.16	4.76	4.80
1892	NASDAQ	RTC	Mon, Aug 11, 2014	4.92	5.16	4.84	4.84
1891	NASDAQ	RTC	Fri, Aug 8, 2014	4.68	5.40	4.68	4.86
1890	NASDAQ	RTC	Thu, Aug 7, 2014	4.80	5.04	4.64	4.68
1889	NASDAQ	RTC	Wed, Aug 6, 2014	4.88	4.88	4.80	4.88
1888	NASDAQ	RTC	Tue, Aug 5, 2014	4.92	4.88	4.72	4.88
1887	NASDAQ	RTC	Mon, Aug 4, 2014	4.76	4.96	4.72	4.96
1886	NASDAQ	RTC	Fri, Aug 1, 2014	4.96	4.96	4.92	4.96
1885	NASDAQ	RTC	Thu, Jul 31, 2014	4.84	4.92	4.72	4.84
1884	NASDAQ	RTC	Wed, Jul 30, 2014	4.96	5.16	4.84	4.84
1883	NASDAQ	RTC	Tue, Jul 29, 2014	4.96	5.16	4.88	4.96
1882	NASDAQ	RTC	Mon, Jul 28, 2014	4.84	4.96	4.84	4.86
1881	NASDAQ	RTC	Fri, Jul 25, 2014	4.80	5.16	4.76	4.96
1880	NASDAQ	RTC	Thu, Jul 24, 2014	5.00	5.34	4.88	5.04
1879	NASDAQ	RTC	Wed, Jul 23, 2014	4.96	5.20	4.80	5.16
1878	NASDAQ	RTC	Tue, Jul 22, 2014	4.84	5.20	4.68	4.96
1877	NASDAQ	RTC	Mon, Jul 21, 2014	4.76	5.08	4.76	4.80
1876	NASDAQ	RTC	Fri, Jul 18, 2014	4.92	4.96	4.76	4.76
1875	NASDAQ	RTC	Thu, Jul 17, 2014	4.96	4.96	4.64	4.68
1874	NASDAQ	RTC	Wed, Jul 16, 2014	4.95	4.96	4.72	4.77
1873	NASDAQ	RTC	Tue, Jul 15, 2014	4.80	5.44	4.72	4.84
1872	NASDAQ	RTC	Mon, Jul 14, 2014	4.96	4.96	4.92	4.92
1871	NASDAQ	RTC	Fri, Jul 11, 2014	4.96	5.04	4.92	4.92
1870	NASDAQ	RTC	Thu, Jul 10, 2014	4.88	4.93	4.84	4.92
1869	NASDAQ	RTC	Wed, Jul 9, 2014	4.92	4.96	4.92	4.96
1868	NASDAQ	RTC	Tue, Jul 8, 2014	4.96	5.00	4.80	4.96
1867	NASDAQ	RTC	Mon, Jul 7, 2014	4.92	5.00	4.92	4.96
1866	NASDAQ	RTC	Thu, Jul 3, 2014	4.92	5.16	4.92	4.96
1865	NASDAQ	RTC	Wed, Jul 2, 2014	5.08	5.44	5.04	5.16
1864	NASDAQ	RTC	Tue, Jul 1, 2014	4.96	5.00	4.96	4.96
1863	NASDAQ	RTC	Mon, Jun 30, 2014	5.01	5.12	4.76	4.88
1862	NASDAQ	RTC	Fri, Jun 27, 2014	4.92	5.12	4.72	4.76
1861	NASDAQ	RTC	Thu, Jun 26, 2014	4.92	5.08	4.92	5.08
1860	NASDAQ	RTC	Wed, Jun 25, 2014	5.12	5.44	5.04	5.08
1859	NASDAQ	RTC	Tue, Jun 24, 2014	4.96	5.12	4.92	5.00
1858	NASDAQ	RTC	Mon, Jun 23, 2014	4.92	5.08	4.92	5.08
1857	NASDAQ	RTC	Fri, Jun 20, 2014	5.32	5.44	5.12	5.20
1856	NASDAQ	RTC	Thu, Jun 19, 2014	5.28	5.48	4.80	5.36
1855	NASDAQ	RTC	Wed, Jun 18, 2014	5.04	5.28	5.04	5.15
1854	NASDAQ	RTC	Tue, Jun 17, 2014	5.20	5.36	5.03	5.16
1853	NASDAQ	RTC	Mon, Jun 16, 2014	4.84	5.20	4.80	5.04
1852	NASDAQ	RTC	Fri, Jun 13, 2014	4.76	5.00	4.72	5.00
1851	NASDAQ	RTC	Thu, Jun 12, 2014	4.96	5.00	4.68	4.96
1850	NASDAQ	RTC	Wed, Jun 11, 2014	4.84	4.96	4.68	4.96
1849	NASDAQ	RTC	Tue, Jun 10, 2014	4.80	4.88	4.68	4.80
1848	NASDAQ	RTC	Mon, Jun 9, 2014	4.84	4.92	4.84	4.92
1847	NASDAQ	RTC	Fri, Jun 6, 2014	4.80	4.92	4.80	4.80
1846	NASDAQ	RTC	Thu, Jun 5, 2014	4.80	4.84	4.56	4.80
1845	NASDAQ	RTC	Wed, Jun 4, 2014	4.84	4.96	4.76	4.76
1844	NASDAQ	RTC	Tue, Jun 3, 2014	4.86	4.92	4.76	4.83
1843	NASDAQ	RTC	Mon, Jun 2, 2014	5.16	5.16	4.68	4.72
1842	NASDAQ	RTC	Fri, May 30, 2014	4.92	4.96	4.72	4.96
1841	NASDAQ	RTC	Thu, May 29, 2014	4.68	5.00	4.68	4.80
1840	NASDAQ	RTC	Wed, May 28, 2014	4.68	5.12	4.68	4.80
1839	NASDAQ	RTC	Tue, May 27, 2014	4.88	5.40	4.60	4.76
1838	NASDAQ	RTC	Fri, May 23, 2014	4.72	4.96	4.68	4.96
1837	NASDAQ	RTC	Thu, May 22, 2014	5.00	5.00	4.76	4.80
1836	NASDAQ	RTC	Wed, May 21, 2014	4.64	5.08	4.64	5.04
1835	NASDAQ	RTC	Tue, May 20, 2014	5.00	5.00	4.64	4.64
1834	NASDAQ	RTC	Mon, May 19, 2014	4.96	5.08	4.72	4.72
1833	NASDAQ	RTC	Fri, May 16, 2014	4.80	4.81	4.80	4.80
1832	NASDAQ	RTC	Thu, May 15, 2014	4.94	4.94	4.88	4.90
1831	NASDAQ	RTC	Wed, May 14, 2014	4.88	5.08	4.88	4.98
1830	NASDAQ	RTC	Tue, May 13, 2014	5.00	5.08	4.88	4.92
1829	NASDAQ	RTC	Mon, May 12, 2014	5.52	5.52	5.00	5.08
1828	NASDAQ	RTC	Fri, May 9, 2014	5.24	5.24	5.24	5.24
1827	NASDAQ	RTC	Thu, May 8, 2014	5.40	5.48	5.24	5.28
1826	NASDAQ	RTC	Wed, May 7, 2014	5.80	5.88	5.40	5.48
1825	NASDAQ	RTC	Tue, May 6, 2014	5.68	5.96	5.48	5.88
1824	NASDAQ	RTC	Mon, May 5, 2014	5.88	6.12	5.68	6.12
1823	NASDAQ	RTC	Fri, May 2, 2014	5.64	5.80	5.60	5.76
1822	NASDAQ	RTC	Thu, May 1, 2014	5.80	5.80	5.76	5.76
1821	NASDAQ	RTC	Wed, Apr 30, 2014	5.68	5.92	5.64	5.65
1820	NASDAQ	RTC	Tue, Apr 29, 2014	6.04	6.04	5.64	5.76
1819	NASDAQ	RTC	Mon, Apr 28, 2014	6.20	6.20	5.80	5.80
1818	NASDAQ	RTC	Fri, Apr 25, 2014	6.16	6.16	5.80	6.16
1817	NASDAQ	RTC	Thu, Apr 24, 2014	6.08	6.27	5.92	6.04
1816	NASDAQ	RTC	Wed, Apr 23, 2014	6.08	6.24	6.00	6.24
1815	NASDAQ	RTC	Tue, Apr 22, 2014	5.80	6.40	5.80	5.96
1814	NASDAQ	RTC	Mon, Apr 21, 2014	5.64	5.92	5.60	5.68
1813	NASDAQ	RTC	Thu, Apr 17, 2014	5.96	6.00	5.64	5.64
1812	NASDAQ	RTC	Wed, Apr 16, 2014	5.48	6.00	5.48	5.64
1811	NASDAQ	RTC	Tue, Apr 15, 2014	5.88	5.88	5.28	5.56
1810	NASDAQ	RTC	Mon, Apr 14, 2014	6.60	6.60	5.68	5.96
1809	NASDAQ	RTC	Fri, Apr 11, 2014	6.60	6.72	6.00	6.36
1808	NASDAQ	RTC	Thu, Apr 10, 2014	6.72	6.84	6.44	6.48
1807	NASDAQ	RTC	Wed, Apr 9, 2014	6.20	6.68	6.20	6.64
1806	NASDAQ	RTC	Tue, Apr 8, 2014	6.32	6.47	6.20	6.20
1805	NASDAQ	RTC	Mon, Apr 7, 2014	6.24	6.56	5.92	6.28
1804	NASDAQ	RTC	Fri, Apr 4, 2014	6.32	6.56	6.14	6.24
1803	NASDAQ	RTC	Thu, Apr 3, 2014	6.64	6.68	6.20	6.40
1802	NASDAQ	RTC	Wed, Apr 2, 2014	6.88	6.88	6.40	6.44
1801	NASDAQ	RTC	Tue, Apr 1, 2014	7.20	7.36	6.72	6.84
1800	NASDAQ	RTC	Mon, Mar 31, 2014	7.60	8.16	6.80	7.04
1799	NASDAQ	RTC	Fri, Mar 28, 2014	6.80	7.00	6.32	6.48
1798	NASDAQ	RTC	Thu, Mar 27, 2014	7.48	7.52	6.20	6.48
1797	NASDAQ	RTC	Wed, Mar 26, 2014	6.44	8.96	6.20	7.68
1796	NASDAQ	RTC	Tue, Mar 25, 2014	4.60	8.28	4.60	5.96
1795	NASDAQ	RTC	Mon, Mar 24, 2014	4.68	4.68	4.48	4.48
1794	NASDAQ	RTC	Fri, Mar 21, 2014	4.68	4.68	4.56	4.60
1793	NASDAQ	RTC	Thu, Mar 20, 2014	4.56	4.72	4.56	4.72
1792	NASDAQ	RTC	Wed, Mar 19, 2014	4.52	4.66	4.52	4.56
1791	NASDAQ	RTC	Tue, Mar 18, 2014	4.48	4.76	4.48	4.52
1790	NASDAQ	RTC	Fri, Mar 14, 2014	4.60	4.60	4.52	4.56
1789	NASDAQ	RTC	Thu, Mar 13, 2014	4.60	4.76	4.48	4.48
1788	NASDAQ	RTC	Wed, Mar 12, 2014	4.88	4.92	4.56	4.64
1787	NASDAQ	RTC	Tue, Mar 11, 2014	5.40	5.40	4.68	4.96
1786	NASDAQ	RTC	Mon, Mar 10, 2014	5.28	5.60	5.20	5.36
1785	NASDAQ	RTC	Fri, Mar 7, 2014	5.80	5.80	5.52	5.56
1784	NASDAQ	RTC	Thu, Mar 6, 2014	5.52	7.20	5.44	5.97
1783	NASDAQ	RTC	Wed, Mar 5, 2014	4.64	5.48	4.64	5.44
1782	NASDAQ	RTC	Tue, Mar 4, 2014	4.64	4.96	4.64	4.96
1781	NASDAQ	RTC	Mon, Mar 3, 2014	4.44	4.88	4.44	4.52
1780	NASDAQ	RTC	Fri, Feb 28, 2014	4.60	4.80	4.52	4.80
1779	NASDAQ	RTC	Thu, Feb 27, 2014	4.72	4.76	4.68	4.72
1778	NASDAQ	RTC	Wed, Feb 26, 2014	4.80	4.88	4.76	4.88
1777	NASDAQ	RTC	Tue, Feb 25, 2014	4.68	5.00	4.68	4.88
1776	NASDAQ	RTC	Mon, Feb 24, 2014	4.68	4.76	4.60	4.68
1775	NASDAQ	RTC	Fri, Feb 21, 2014	4.60	4.68	4.56	4.68
1774	NASDAQ	RTC	Thu, Feb 20, 2014	4.56	4.56	4.56	4.56
1773	NASDAQ	RTC	Wed, Feb 19, 2014	4.80	4.80	4.57	4.64
1772	NASDAQ	RTC	Tue, Feb 18, 2014	5.00	5.00	4.81	4.81
1771	NASDAQ	RTC	Fri, Feb 14, 2014	5.00	5.03	4.76	5.00
1770	NASDAQ	RTC	Thu, Feb 13, 2014	5.00	5.07	4.84	5.00
1769	NASDAQ	RTC	Wed, Feb 12, 2014	5.12	5.16	4.72	5.00
1768	NASDAQ	RTC	Tue, Feb 11, 2014	4.60	5.00	4.60	5.00
1767	NASDAQ	RTC	Mon, Feb 10, 2014	4.60	4.74	4.56	4.74
1766	NASDAQ	RTC	Fri, Feb 7, 2014	4.68	4.68	4.64	4.68
1765	NASDAQ	RTC	Thu, Feb 6, 2014	4.76	4.76	4.72	4.76
1764	NASDAQ	RTC	Wed, Feb 5, 2014	4.72	4.72	4.60	4.60
1763	NASDAQ	RTC	Tue, Feb 4, 2014	4.88	4.88	4.76	4.76
1762	NASDAQ	RTC	Mon, Feb 3, 2014	5.00	5.00	4.76	4.96
1761	NASDAQ	RTC	Fri, Jan 31, 2014	4.92	5.03	4.78	4.88
1760	NASDAQ	RTC	Thu, Jan 30, 2014	5.00	5.00	4.76	4.76
1759	NASDAQ	RTC	Wed, Jan 29, 2014	5.00	5.08	4.95	5.08
1758	NASDAQ	RTC	Tue, Jan 28, 2014	5.00	5.12	5.00	5.00
1757	NASDAQ	RTC	Mon, Jan 27, 2014	5.36	5.36	4.76	5.00
1756	NASDAQ	RTC	Fri, Jan 24, 2014	5.00	5.12	4.88	4.88
1755	NASDAQ	RTC	Thu, Jan 23, 2014	5.40	5.44	4.96	5.00
1754	NASDAQ	RTC	Wed, Jan 22, 2014	5.40	5.72	5.28	5.51
1753	NASDAQ	RTC	Tue, Jan 21, 2014	5.06	5.40	4.88	5.40
1752	NASDAQ	RTC	Fri, Jan 17, 2014	4.80	5.16	4.72	5.04
1751	NASDAQ	RTC	Thu, Jan 16, 2014	5.20	5.40	4.96	5.04
1750	NASDAQ	RTC	Wed, Jan 15, 2014	5.12	5.60	4.96	5.16
1749	NASDAQ	RTC	Tue, Jan 14, 2014	4.92	5.96	4.92	5.20
1748	NASDAQ	RTC	Mon, Jan 13, 2014	4.68	5.00	4.68	4.92
1747	NASDAQ	RTC	Fri, Jan 10, 2014	4.52	4.75	4.52	4.56
1746	NASDAQ	RTC	Thu, Jan 9, 2014	4.52	4.52	4.48	4.52
1745	NASDAQ	RTC	Wed, Jan 8, 2014	4.48	4.60	4.48	4.56
1744	NASDAQ	RTC	Tue, Jan 7, 2014	4.64	4.72	4.60	4.60
1743	NASDAQ	RTC	Mon, Jan 6, 2014	5.08	5.08	4.72	4.72
1742	NASDAQ	RTC	Fri, Jan 3, 2014	4.64	4.88	4.64	4.80
1741	NASDAQ	RTC	Thu, Jan 2, 2014	4.48	4.88	4.44	4.84
1740	NASDAQ	RTC	Tue, Dec 31, 2013	4.48	4.48	4.12	4.48
1739	NASDAQ	RTC	Mon, Dec 30, 2013	4.48	4.72	4.36	4.40
1738	NASDAQ	RTC	Fri, Dec 27, 2013	4.39	4.52	4.39	4.45
1737	NASDAQ	RTC	Thu, Dec 26, 2013	4.44	4.48	4.24	4.48
1736	NASDAQ	RTC	Tue, Dec 24, 2013	4.52	4.60	4.48	4.52
1735	NASDAQ	RTC	Mon, Dec 23, 2013	4.36	4.64	4.04	4.28
1734	NASDAQ	RTC	Fri, Dec 20, 2013	4.40	4.64	4.44	4.64
1733	NASDAQ	RTC	Thu, Dec 19, 2013	4.56	4.64	4.40	4.60
1732	NASDAQ	RTC	Wed, Dec 18, 2013	4.56	4.60	4.44	4.60
1731	NASDAQ	RTC	Tue, Dec 17, 2013	4.48	4.60	4.40	4.40
1730	NASDAQ	RTC	Mon, Dec 16, 2013	4.60	4.60	4.56	4.56
1729	NASDAQ	RTC	Fri, Dec 13, 2013	4.44	4.64	4.40	4.60
1728	NASDAQ	RTC	Thu, Dec 12, 2013	4.60	4.60	4.32	4.60
1727	NASDAQ	RTC	Wed, Dec 11, 2013	4.72	4.84	4.28	4.60
1726	NASDAQ	RTC	Tue, Dec 10, 2013	4.64	4.64	4.60	4.60
1725	NASDAQ	RTC	Mon, Dec 9, 2013	4.48	4.60	4.40	4.60
1724	NASDAQ	RTC	Fri, Dec 6, 2013	4.64	4.64	4.56	4.56
1723	NASDAQ	RTC	Thu, Dec 5, 2013	4.64	4.64	4.60	4.64
1722	NASDAQ	RTC	Wed, Dec 4, 2013	4.60	4.64	4.60	4.64
1721	NASDAQ	RTC	Tue, Dec 3, 2013	4.60	4.60	4.60	4.60
1720	NASDAQ	RTC	Mon, Dec 2, 2013	4.52	4.60	4.28	4.60
1719	NASDAQ	RTC	Fri, Nov 29, 2013	4.40	4.56	4.36	4.52
1718	NASDAQ	RTC	Wed, Nov 27, 2013	4.36	4.48	4.36	4.36
1717	NASDAQ	RTC	Tue, Nov 26, 2013	4.12	4.28	4.12	4.28
1716	NASDAQ	RTC	Mon, Nov 25, 2013	4.36	4.36	4.16	4.36
1715	NASDAQ	RTC	Fri, Nov 22, 2013	4.48	4.48	4.32	4.36
1714	NASDAQ	RTC	Thu, Nov 21, 2013	4.64	4.92	4.52	4.52
1713	NASDAQ	RTC	Wed, Nov 20, 2013	4.68	4.92	4.60	4.92
1712	NASDAQ	RTC	Tue, Nov 19, 2013	4.72	5.00	4.60	4.68
1711	NASDAQ	RTC	Mon, Nov 18, 2013	4.80	5.08	4.72	4.76
1710	NASDAQ	RTC	Fri, Nov 15, 2013	4.64	5.00	4.64	4.80
1709	NASDAQ	RTC	Thu, Nov 14, 2013	4.60	4.68	4.56	4.56
1708	NASDAQ	RTC	Wed, Nov 13, 2013	4.60	4.68	4.60	4.68
1707	NASDAQ	RTC	Tue, Nov 12, 2013	4.60	4.72	4.60	4.68
1706	NASDAQ	RTC	Mon, Nov 11, 2013	4.56	4.60	4.56	4.60
1705	NASDAQ	RTC	Fri, Nov 8, 2013	4.72	4.72	4.60	4.60
1704	NASDAQ	RTC	Thu, Nov 7, 2013	4.56	4.80	4.56	4.56
1703	NASDAQ	RTC	Wed, Nov 6, 2013	4.76	4.76	4.56	4.56
1702	NASDAQ	RTC	Tue, Nov 5, 2013	4.68	4.80	4.56	4.56
1701	NASDAQ	RTC	Mon, Nov 4, 2013	4.72	4.84	4.68	4.72
1700	NASDAQ	RTC	Fri, Nov 1, 2013	4.84	5.04	4.72	4.92
1699	NASDAQ	RTC	Thu, Oct 31, 2013	4.68	4.88	4.68	4.76
1698	NASDAQ	RTC	Wed, Oct 30, 2013	4.84	4.84	4.68	4.76
1697	NASDAQ	RTC	Tue, Oct 29, 2013	4.92	4.96	4.84	4.96
1696	NASDAQ	RTC	Mon, Oct 28, 2013	4.68	4.92	4.68	4.92
1695	NASDAQ	RTC	Fri, Oct 25, 2013	4.68	4.96	4.68	4.80
1694	NASDAQ	RTC	Thu, Oct 24, 2013	5.28	5.32	4.60	5.04
1693	NASDAQ	RTC	Wed, Oct 23, 2013	5.60	5.68	5.04	5.28
1692	NASDAQ	RTC	Tue, Oct 22, 2013	5.44	6.20	5.40	5.76
1691	NASDAQ	RTC	Mon, Oct 21, 2013	5.28	5.52	5.18	5.52
1690	NASDAQ	RTC	Fri, Oct 18, 2013	5.04	5.40	5.00	5.40
1689	NASDAQ	RTC	Thu, Oct 17, 2013	5.00	5.40	5.00	5.12
1688	NASDAQ	RTC	Wed, Oct 16, 2013	5.60	5.64	5.00	5.28
1687	NASDAQ	RTC	Tue, Oct 15, 2013	5.32	6.00	5.28	5.64
1686	NASDAQ	RTC	Mon, Oct 14, 2013	5.08	5.40	5.16	5.32
1685	NASDAQ	RTC	Fri, Oct 11, 2013	5.32	5.32	5.08	5.08
1684	NASDAQ	RTC	Thu, Oct 10, 2013	4.96	5.60	4.96	5.24
1683	NASDAQ	RTC	Wed, Oct 9, 2013	5.40	5.40	4.72	5.04
1682	NASDAQ	RTC	Tue, Oct 8, 2013	5.36	5.68	4.68	5.12
1681	NASDAQ	RTC	Mon, Oct 7, 2013	4.56	5.52	4.56	5.24
1680	NASDAQ	RTC	Fri, Oct 4, 2013	4.56	4.99	4.44	4.52
1679	NASDAQ	RTC	Thu, Oct 3, 2013	4.60	4.60	4.44	4.60
1678	NASDAQ	RTC	Wed, Oct 2, 2013	4.88	4.92	4.64	4.76
1677	NASDAQ	RTC	Tue, Oct 1, 2013	5.08	5.08	4.44	4.92
1676	NASDAQ	RTC	Mon, Sep 30, 2013	5.12	5.20	4.96	5.04
1675	NASDAQ	RTC	Fri, Sep 27, 2013	5.20	5.28	5.12	5.12
1674	NASDAQ	RTC	Thu, Sep 26, 2013	5.28	5.32	5.24	5.24
1673	NASDAQ	RTC	Wed, Sep 25, 2013	5.40	5.40	5.24	5.24
1672	NASDAQ	RTC	Tue, Sep 24, 2013	5.08	5.32	5.04	5.32
1671	NASDAQ	RTC	Mon, Sep 23, 2013	5.08	5.24	4.76	5.12
1670	NASDAQ	RTC	Fri, Sep 20, 2013	5.20	5.28	5.04	5.04
1669	NASDAQ	RTC	Thu, Sep 19, 2013	5.08	5.20	5.04	5.20
1668	NASDAQ	RTC	Wed, Sep 18, 2013	5.04	5.56	5.04	5.08
1667	NASDAQ	RTC	Tue, Sep 17, 2013	4.72	5.40	4.64	5.04
1666	NASDAQ	RTC	Mon, Sep 16, 2013	5.44	6.28	5.36	5.76
1665	NASDAQ	RTC	Fri, Sep 13, 2013	5.56	5.56	5.36	5.44
1664	NASDAQ	RTC	Thu, Sep 12, 2013	5.68	5.72	5.40	5.50
1663	NASDAQ	RTC	Wed, Sep 11, 2013	5.56	5.84	5.64	5.72
1662	NASDAQ	RTC	Tue, Sep 10, 2013	5.80	5.96	5.44	5.60
1661	NASDAQ	RTC	Mon, Sep 9, 2013	5.76	5.76	5.40	5.60
1660	NASDAQ	RTC	Fri, Sep 6, 2013	6.12	6.12	5.52	5.80
1659	NASDAQ	RTC	Thu, Sep 5, 2013	6.64	6.80	5.88	5.96
1658	NASDAQ	RTC	Wed, Sep 4, 2013	5.44	8.80	5.44	6.52
1657	NASDAQ	RTC	Tue, Sep 3, 2013	4.96	5.24	4.80	4.95
1656	NASDAQ	RTC	Fri, Aug 30, 2013	5.12	5.20	4.80	4.88
1655	NASDAQ	RTC	Thu, Aug 29, 2013	5.12	5.44	5.00	5.16
1654	NASDAQ	RTC	Wed, Aug 28, 2013	5.48	5.48	5.12	5.28
1653	NASDAQ	RTC	Tue, Aug 27, 2013	6.20	6.20	4.68	5.60
1652	NASDAQ	RTC	Mon, Aug 26, 2013	8.08	8.08	7.28	7.72
1651	NASDAQ	RTC	Fri, Aug 23, 2013	8.00	8.81	8.00	8.24
1650	NASDAQ	RTC	Thu, Aug 22, 2013	8.92	8.92	6.32	8.76
1649	NASDAQ	RTC	Wed, Aug 21, 2013	9.20	9.20	8.04	8.60
1648	NASDAQ	RTC	Tue, Aug 20, 2013	10.12	10.21	9.08	9.12
1647	NASDAQ	RTC	Mon, Aug 19, 2013	9.04	10.08	8.20	10.08
1646	NASDAQ	RTC	Fri, Aug 16, 2013	10.80	12.60	8.36	9.80
1645	NASDAQ	RTC	Thu, Aug 15, 2013	4.40	16.00	4.40	11.95
1644	NASDAQ	RTC	Wed, Aug 14, 2013	3.88	4.16	3.88	4.16
1643	NASDAQ	RTC	Tue, Aug 13, 2013	4.08	4.08	4.00	4.08
1642	NASDAQ	RTC	Mon, Aug 12, 2013	4.08	4.08	3.98	4.08
1641	NASDAQ	RTC	Fri, Aug 9, 2013	4.08	4.08	3.96	4.08
1640	NASDAQ	RTC	Thu, Aug 8, 2013	4.32	4.32	3.88	4.08
1639	NASDAQ	RTC	Wed, Aug 7, 2013	4.36	4.52	4.04	4.20
1638	NASDAQ	RTC	Tue, Aug 6, 2013	4.24	4.92	4.24	4.60
1637	NASDAQ	RTC	Mon, Aug 5, 2013	4.28	4.28	4.04	4.28
1636	NASDAQ	RTC	Fri, Aug 2, 2013	4.20	4.36	4.08	4.32
1635	NASDAQ	RTC	Thu, Aug 1, 2013	4.28	4.36	4.04	4.36
1634	NASDAQ	RTC	Wed, Jul 31, 2013	4.24	4.40	4.04	4.36
1633	NASDAQ	RTC	Tue, Jul 30, 2013	4.40	4.64	4.04	4.48
1632	NASDAQ	RTC	Mon, Jul 29, 2013	4.48	4.48	4.44	4.48
1631	NASDAQ	RTC	Fri, Jul 26, 2013	4.28	4.44	4.28	4.44
1630	NASDAQ	RTC	Thu, Jul 25, 2013	4.36	4.36	4.20	4.36
1629	NASDAQ	RTC	Wed, Jul 24, 2013	4.40	4.40	4.20	4.36
1628	NASDAQ	RTC	Tue, Jul 23, 2013	4.40	4.40	4.20	4.40
1627	NASDAQ	RTC	Mon, Jul 22, 2013	4.36	4.40	4.20	4.36
1626	NASDAQ	RTC	Fri, Jul 19, 2013	4.40	4.40	4.20	4.40
1625	NASDAQ	RTC	Thu, Jul 18, 2013	4.32	4.44	4.12	4.44
1624	NASDAQ	RTC	Wed, Jul 17, 2013	4.08	4.20	4.08	4.20
1623	NASDAQ	RTC	Tue, Jul 16, 2013	4.00	4.08	3.96	4.04
1622	NASDAQ	RTC	Mon, Jul 15, 2013	4.08	4.08	4.08	4.08
1621	NASDAQ	RTC	Fri, Jul 12, 2013	4.16	4.16	4.16	4.16
1620	NASDAQ	RTC	Thu, Jul 11, 2013	4.40	4.48	3.88	4.20
1619	NASDAQ	RTC	Wed, Jul 10, 2013	4.40	4.56	3.92	4.56
1618	NASDAQ	RTC	Tue, Jul 9, 2013	4.08	4.48	4.08	4.48
1617	NASDAQ	RTC	Mon, Jul 8, 2013	4.40	4.48	4.32	4.32
1616	NASDAQ	RTC	Fri, Jul 5, 2013	4.40	4.48	4.40	4.48
1615	NASDAQ	RTC	Mon, Jul 1, 2013	4.44	4.60	3.88	4.48
1614	NASDAQ	RTC	Fri, Jun 28, 2013	4.24	4.52	3.92	4.16
1613	NASDAQ	RTC	Thu, Jun 27, 2013	4.08	4.52	4.08	4.52
1612	NASDAQ	RTC	Wed, Jun 26, 2013	4.52	4.52	4.13	4.48
1611	NASDAQ	RTC	Tue, Jun 25, 2013	4.52	4.52	4.12	4.48
1610	NASDAQ	RTC	Mon, Jun 24, 2013	4.00	4.68	4.00	4.08
1609	NASDAQ	RTC	Fri, Jun 21, 2013	4.72	4.72	4.72	4.72
1608	NASDAQ	RTC	Thu, Jun 20, 2013	4.72	4.72	4.72	4.72
1607	NASDAQ	RTC	Wed, Jun 19, 2013	4.72	4.72	4.32	4.72
1606	NASDAQ	RTC	Tue, Jun 18, 2013	4.48	4.72	4.24	4.68
1605	NASDAQ	RTC	Mon, Jun 17, 2013	4.52	4.68	4.04	4.68
1604	NASDAQ	RTC	Fri, Jun 14, 2013	4.68	4.68	4.32	4.68
1603	NASDAQ	RTC	Thu, Jun 13, 2013	4.72	4.72	4.32	4.60
1602	NASDAQ	RTC	Wed, Jun 12, 2013	4.68	4.72	4.68	4.72
1601	NASDAQ	RTC	Tue, Jun 11, 2013	4.80	4.88	4.32	4.80
1600	NASDAQ	RTC	Mon, Jun 10, 2013	4.92	5.00	3.93	4.84
1599	NASDAQ	RTC	Fri, Jun 7, 2013	4.88	5.00	4.88	5.00
1598	NASDAQ	RTC	Thu, Jun 6, 2013	4.96	4.96	4.36	4.94
1597	NASDAQ	RTC	Wed, Jun 5, 2013	4.44	5.00	4.44	4.88
1596	NASDAQ	RTC	Tue, Jun 4, 2013	4.44	4.44	4.44	4.44
1595	NASDAQ	RTC	Mon, Jun 3, 2013	4.44	4.48	3.93	4.48
1594	NASDAQ	RTC	Fri, May 31, 2013	3.96	4.60	3.64	4.48
1593	NASDAQ	RTC	Thu, May 30, 2013	4.56	4.56	3.72	3.88
1592	NASDAQ	RTC	Wed, May 29, 2013	4.48	4.48	4.48	4.48
1591	NASDAQ	RTC	Tue, May 28, 2013	4.56	4.56	4.12	4.40
1590	NASDAQ	RTC	Fri, May 24, 2013	4.28	4.40	4.16	4.28
1589	NASDAQ	RTC	Thu, May 23, 2013	4.32	4.32	4.12	4.32
1588	NASDAQ	RTC	Wed, May 22, 2013	4.32	4.64	4.32	4.40
1587	NASDAQ	RTC	Tue, May 21, 2013	4.40	4.60	4.32	4.60
1586	NASDAQ	RTC	Mon, May 20, 2013	4.60	4.64	4.56	4.64
1585	NASDAQ	RTC	Fri, May 17, 2013	4.60	4.60	4.60	4.60
1584	NASDAQ	RTC	Thu, May 16, 2013	4.60	4.60	4.60	4.60
1583	NASDAQ	RTC	Wed, May 15, 2013	4.36	4.60	4.32	4.56
1582	NASDAQ	RTC	Tue, May 14, 2013	4.56	4.61	4.36	4.59
1581	NASDAQ	RTC	Mon, May 13, 2013	4.64	4.64	4.32	4.60
1580	NASDAQ	RTC	Fri, May 10, 2013	4.52	4.72	4.52	4.64
1579	NASDAQ	RTC	Thu, May 9, 2013	4.32	4.64	4.32	4.64
1578	NASDAQ	RTC	Wed, May 8, 2013	4.36	4.68	4.28	4.48
1577	NASDAQ	RTC	Tue, May 7, 2013	4.28	4.36	4.12	4.36
1576	NASDAQ	RTC	Mon, May 6, 2013	4.52	4.52	4.08	4.14
1575	NASDAQ	RTC	Fri, May 3, 2013	4.60	4.60	4.40	4.40
1574	NASDAQ	RTC	Thu, May 2, 2013	4.48	4.48	4.48	4.48
1573	NASDAQ	RTC	Wed, May 1, 2013	4.60	4.64	4.60	4.64
1572	NASDAQ	RTC	Tue, Apr 30, 2013	4.56	4.64	4.56	4.60
1571	NASDAQ	RTC	Mon, Apr 29, 2013	4.76	5.04	4.40	5.04
1570	NASDAQ	RTC	Fri, Apr 26, 2013	4.80	4.80	4.64	4.76
1569	NASDAQ	RTC	Thu, Apr 25, 2013	5.00	5.00	4.56	5.00
1568	NASDAQ	RTC	Wed, Apr 24, 2013	4.80	5.04	4.52	4.98
1567	NASDAQ	RTC	Tue, Apr 23, 2013	4.76	4.76	4.49	4.76
1566	NASDAQ	RTC	Mon, Apr 22, 2013	5.00	5.00	4.56	4.96
1565	NASDAQ	RTC	Fri, Apr 19, 2013	4.20	4.92	4.12	4.79
1564	NASDAQ	RTC	Thu, Apr 18, 2013	4.12	4.20	4.12	4.20
1563	NASDAQ	RTC	Wed, Apr 17, 2013	4.32	4.32	4.04	4.20
1562	NASDAQ	RTC	Tue, Apr 16, 2013	4.36	4.44	4.04	4.20
1561	NASDAQ	RTC	Mon, Apr 15, 2013	4.12	4.68	4.08	4.08
1560	NASDAQ	RTC	Fri, Apr 12, 2013	4.72	4.76	4.48	4.52
1559	NASDAQ	RTC	Thu, Apr 11, 2013	5.00	5.04	4.84	5.02
1558	NASDAQ	RTC	Wed, Apr 10, 2013	4.72	5.00	4.72	4.76
1557	NASDAQ	RTC	Tue, Apr 9, 2013	4.76	5.04	4.72	4.95
1556	NASDAQ	RTC	Mon, Apr 8, 2013	4.96	5.60	4.96	5.08
1555	NASDAQ	RTC	Fri, Apr 5, 2013	4.96	5.48	4.92	5.20
1554	NASDAQ	RTC	Thu, Apr 4, 2013	5.12	5.32	5.00	5.10
1553	NASDAQ	RTC	Wed, Apr 3, 2013	5.40	5.40	5.20	5.27
1552	NASDAQ	RTC	Tue, Apr 2, 2013	5.52	5.52	4.96	5.24
1551	NASDAQ	RTC	Mon, Apr 1, 2013	5.44	5.52	5.36	5.52
1550	NASDAQ	RTC	Thu, Mar 28, 2013	5.66	5.68	5.64	5.68
1549	NASDAQ	RTC	Wed, Mar 27, 2013	5.77	5.80	5.60	5.80
1548	NASDAQ	RTC	Tue, Mar 26, 2013	5.93	5.93	5.12	5.83
1547	NASDAQ	RTC	Mon, Mar 25, 2013	5.28	5.88	5.28	5.88
1546	NASDAQ	RTC	Fri, Mar 22, 2013	5.88	5.88	5.88	5.88
1545	NASDAQ	RTC	Thu, Mar 21, 2013	5.64	5.84	5.64	5.84
1544	NASDAQ	RTC	Wed, Mar 20, 2013	5.92	5.92	5.80	5.84
1543	NASDAQ	RTC	Tue, Mar 19, 2013	5.93	5.93	5.40	5.90
1542	NASDAQ	RTC	Mon, Mar 18, 2013	5.96	5.97	5.96	5.97
1541	NASDAQ	RTC	Fri, Mar 15, 2013	6.00	6.00	6.00	6.00
1540	NASDAQ	RTC	Thu, Mar 14, 2013	5.88	6.08	5.60	6.04
1539	NASDAQ	RTC	Wed, Mar 13, 2013	5.60	5.84	5.60	5.84
1538	NASDAQ	RTC	Tue, Mar 12, 2013	5.72	5.72	5.48	5.72
1537	NASDAQ	RTC	Mon, Mar 11, 2013	5.48	5.80	5.48	5.72
1536	NASDAQ	RTC	Fri, Mar 8, 2013	5.56	5.60	5.40	5.60
1535	NASDAQ	RTC	Thu, Mar 7, 2013	5.60	5.60	5.40	5.60
1534	NASDAQ	RTC	Wed, Mar 6, 2013	5.88	5.88	5.08	5.52
1533	NASDAQ	RTC	Tue, Mar 5, 2013	5.96	6.00	5.68	5.68
1532	NASDAQ	RTC	Mon, Mar 4, 2013	5.88	5.96	5.68	5.88
1531	NASDAQ	RTC	Fri, Mar 1, 2013	5.96	5.96	5.96	5.96
1530	NASDAQ	RTC	Thu, Feb 28, 2013	5.88	6.00	5.68	5.96
1529	NASDAQ	RTC	Wed, Feb 27, 2013	6.12	6.12	6.12	6.12
1528	NASDAQ	RTC	Tue, Feb 26, 2013	6.16	6.16	5.69	6.00
1527	NASDAQ	RTC	Mon, Feb 25, 2013	6.12	6.20	5.68	6.04
1526	NASDAQ	RTC	Thu, Feb 21, 2013	5.96	6.20	5.76	6.20
1525	NASDAQ	RTC	Wed, Feb 20, 2013	5.92	6.08	5.80	5.80
1524	NASDAQ	RTC	Tue, Feb 19, 2013	6.04	6.12	5.76	6.00
1523	NASDAQ	RTC	Fri, Feb 15, 2013	6.20	6.20	5.76	6.08
1522	NASDAQ	RTC	Thu, Feb 14, 2013	6.24	6.24	6.20	6.20
1521	NASDAQ	RTC	Wed, Feb 13, 2013	6.40	6.56	6.04	6.04
1520	NASDAQ	RTC	Tue, Feb 12, 2013	6.12	6.60	6.12	6.44
1519	NASDAQ	RTC	Mon, Feb 11, 2013	6.56	6.56	6.32	6.40
1518	NASDAQ	RTC	Fri, Feb 8, 2013	6.24	6.24	6.24	6.24
1517	NASDAQ	RTC	Thu, Feb 7, 2013	6.12	6.32	6.12	6.32
1516	NASDAQ	RTC	Wed, Feb 6, 2013	6.32	6.36	6.04	6.36
1515	NASDAQ	RTC	Tue, Feb 5, 2013	6.60	6.60	6.40	6.44
1514	NASDAQ	RTC	Mon, Feb 4, 2013	6.60	6.60	6.13	6.40
1513	NASDAQ	RTC	Fri, Feb 1, 2013	6.56	6.80	6.44	6.64
1512	NASDAQ	RTC	Thu, Jan 31, 2013	6.36	6.48	6.12	6.44
1511	NASDAQ	RTC	Wed, Jan 30, 2013	6.20	6.56	6.16	6.36
1510	NASDAQ	RTC	Tue, Jan 29, 2013	6.48	6.60	6.00	6.16
1509	NASDAQ	RTC	Mon, Jan 28, 2013	6.28	6.96	6.28	6.48
1508	NASDAQ	RTC	Fri, Jan 25, 2013	7.00	7.44	6.00	6.12
1507	NASDAQ	RTC	Thu, Jan 24, 2013	7.40	7.52	7.32	7.32
1506	NASDAQ	RTC	Wed, Jan 23, 2013	7.80	7.80	7.04	7.32
1505	NASDAQ	RTC	Tue, Jan 22, 2013	6.52	7.52	6.52	7.36
1504	NASDAQ	RTC	Fri, Jan 18, 2013	6.00	6.80	6.00	6.48
1503	NASDAQ	RTC	Thu, Jan 17, 2013	5.92	6.00	5.84	6.00
1502	NASDAQ	RTC	Wed, Jan 16, 2013	5.92	6.00	5.80	5.96
1501	NASDAQ	RTC	Tue, Jan 15, 2013	5.88	6.00	5.80	5.84
1500	NASDAQ	RTC	Mon, Jan 14, 2013	5.72	5.88	5.72	5.80
1499	NASDAQ	RTC	Fri, Jan 11, 2013	5.54	5.72	5.54	5.72
1498	NASDAQ	RTC	Thu, Jan 10, 2013	5.76	5.80	5.60	5.76
1497	NASDAQ	RTC	Wed, Jan 9, 2013	5.80	5.80	5.52	5.52
1496	NASDAQ	RTC	Tue, Jan 8, 2013	5.28	5.80	5.28	5.40
1495	NASDAQ	RTC	Mon, Jan 7, 2013	5.28	5.80	5.28	5.60
1494	NASDAQ	RTC	Fri, Jan 4, 2013	5.40	5.80	5.40	5.80
1493	NASDAQ	RTC	Thu, Jan 3, 2013	5.28	6.00	5.28	5.80
1492	NASDAQ	RTC	Wed, Jan 2, 2013	5.76	6.00	5.12	5.60
1491	NASDAQ	RTC	Mon, Dec 31, 2012	5.28	5.80	5.28	5.80
1490	NASDAQ	RTC	Fri, Dec 28, 2012	5.20	5.48	5.20	5.36
1489	NASDAQ	RTC	Thu, Dec 27, 2012	5.28	5.36	5.20	5.36
1488	NASDAQ	RTC	Wed, Dec 26, 2012	5.55	5.55	4.92	5.48
1487	NASDAQ	RTC	Mon, Dec 24, 2012	5.36	5.48	5.16	5.48
1486	NASDAQ	RTC	Fri, Dec 21, 2012	5.12	5.20	5.04	5.04
1485	NASDAQ	RTC	Thu, Dec 20, 2012	5.16	5.36	5.12	5.36
1484	NASDAQ	RTC	Mon, Dec 17, 2012	5.20	5.56	5.12	5.56
1483	NASDAQ	RTC	Fri, Dec 14, 2012	5.12	5.52	5.12	5.52
1482	NASDAQ	RTC	Thu, Dec 13, 2012	5.20	5.56	5.20	5.56
1481	NASDAQ	RTC	Wed, Dec 12, 2012	5.24	5.56	5.24	5.32
1480	NASDAQ	RTC	Tue, Dec 11, 2012	5.24	5.56	5.24	5.40
1479	NASDAQ	RTC	Mon, Dec 10, 2012	5.24	5.56	5.24	5.48
1478	NASDAQ	RTC	Fri, Dec 7, 2012	5.28	5.60	5.28	5.60
1477	NASDAQ	RTC	Tue, Dec 4, 2012	5.48	5.56	5.48	5.52
1476	NASDAQ	RTC	Mon, Dec 3, 2012	5.40	5.56	5.20	5.56
1475	NASDAQ	RTC	Fri, Nov 30, 2012	5.24	5.52	5.24	5.40
1474	NASDAQ	RTC	Thu, Nov 29, 2012	5.16	5.60	5.12	5.20
1473	NASDAQ	RTC	Wed, Nov 28, 2012	5.20	5.40	5.04	5.20
1472	NASDAQ	RTC	Tue, Nov 27, 2012	5.80	5.80	5.60	5.60
1471	NASDAQ	RTC	Mon, Nov 26, 2012	5.76	5.84	5.40	5.80
1470	NASDAQ	RTC	Fri, Nov 23, 2012	5.44	5.80	5.44	5.76
1469	NASDAQ	RTC	Wed, Nov 21, 2012	5.40	5.60	5.12	5.60
1468	NASDAQ	RTC	Tue, Nov 20, 2012	5.60	5.76	5.48	5.48
1467	NASDAQ	RTC	Mon, Nov 19, 2012	5.76	5.76	5.60	5.68
1466	NASDAQ	RTC	Fri, Nov 16, 2012	5.44	5.60	4.92	5.60
1465	NASDAQ	RTC	Thu, Nov 15, 2012	5.52	5.52	5.52	5.52
1464	NASDAQ	RTC	Wed, Nov 14, 2012	5.00	5.52	5.00	5.40
1463	NASDAQ	RTC	Tue, Nov 13, 2012	5.44	5.64	5.44	5.52
1462	NASDAQ	RTC	Mon, Nov 12, 2012	5.32	5.44	4.80	5.44
1461	NASDAQ	RTC	Fri, Nov 9, 2012	4.56	5.52	4.56	5.48
1460	NASDAQ	RTC	Wed, Nov 7, 2012	5.40	5.52	5.12	5.52
1459	NASDAQ	RTC	Tue, Nov 6, 2012	5.32	5.46	5.32	5.46
1458	NASDAQ	RTC	Mon, Nov 5, 2012	5.48	5.48	5.00	5.48
1457	NASDAQ	RTC	Thu, Nov 1, 2012	5.16	5.52	5.16	5.48
1456	NASDAQ	RTC	Wed, Oct 31, 2012	5.20	5.52	5.12	5.52
1455	NASDAQ	RTC	Thu, Oct 25, 2012	5.52	5.52	5.52	5.52
1454	NASDAQ	RTC	Wed, Oct 24, 2012	5.52	5.52	5.52	5.52
1453	NASDAQ	RTC	Tue, Oct 23, 2012	5.32	5.52	5.32	5.52
1452	NASDAQ	RTC	Mon, Oct 22, 2012	5.40	5.52	5.40	5.52
1451	NASDAQ	RTC	Fri, Oct 19, 2012	5.28	5.48	5.28	5.48
1450	NASDAQ	RTC	Thu, Oct 18, 2012	5.52	5.52	5.40	5.48
1449	NASDAQ	RTC	Wed, Oct 17, 2012	5.48	5.52	5.24	5.48
1448	NASDAQ	RTC	Tue, Oct 16, 2012	5.12	5.52	5.12	5.52
1447	NASDAQ	RTC	Mon, Oct 15, 2012	5.04	5.52	5.04	5.52
1446	NASDAQ	RTC	Fri, Oct 12, 2012	5.04	5.55	5.04	5.52
1445	NASDAQ	RTC	Thu, Oct 11, 2012	5.36	5.56	5.36	5.52
1444	NASDAQ	RTC	Wed, Oct 10, 2012	5.36	5.56	5.32	5.56
1443	NASDAQ	RTC	Tue, Oct 9, 2012	5.20	5.40	5.20	5.40
1442	NASDAQ	RTC	Mon, Oct 8, 2012	5.08	5.44	5.08	5.32
1441	NASDAQ	RTC	Fri, Oct 5, 2012	5.24	5.40	5.08	5.40
1440	NASDAQ	RTC	Thu, Oct 4, 2012	5.40	5.44	5.12	5.44
1439	NASDAQ	RTC	Tue, Oct 2, 2012	5.20	5.40	5.20	5.40
1438	NASDAQ	RTC	Mon, Oct 1, 2012	5.44	5.52	5.12	5.40
1437	NASDAQ	RTC	Fri, Sep 28, 2012	5.40	5.52	5.12	5.52
1436	NASDAQ	RTC	Thu, Sep 27, 2012	5.48	5.48	5.12	5.28
1435	NASDAQ	RTC	Tue, Sep 25, 2012	5.12	5.48	5.12	5.40
1434	NASDAQ	RTC	Mon, Sep 24, 2012	5.08	5.28	5.08	5.28
1433	NASDAQ	RTC	Thu, Sep 20, 2012	5.04	5.20	5.04	5.20
1432	NASDAQ	RTC	Wed, Sep 19, 2012	5.08	5.28	5.08	5.28
1431	NASDAQ	RTC	Tue, Sep 18, 2012	5.28	5.28	5.08	5.28
1430	NASDAQ	RTC	Mon, Sep 17, 2012	5.32	5.32	5.32	5.32
1429	NASDAQ	RTC	Fri, Sep 14, 2012	5.36	5.60	5.08	5.08
1428	NASDAQ	RTC	Thu, Sep 13, 2012	5.04	5.43	5.04	5.08
1427	NASDAQ	RTC	Wed, Sep 12, 2012	5.55	5.63	5.20	5.52
1426	NASDAQ	RTC	Tue, Sep 11, 2012	5.44	5.68	4.92	5.60
1425	NASDAQ	RTC	Mon, Sep 10, 2012	5.68	5.68	5.36	5.60
1424	NASDAQ	RTC	Fri, Sep 7, 2012	4.76	6.00	4.68	5.76
1423	NASDAQ	RTC	Thu, Sep 6, 2012	4.32	4.72	4.32	4.72
1422	NASDAQ	RTC	Wed, Sep 5, 2012	4.48	4.68	4.28	4.68
1421	NASDAQ	RTC	Tue, Sep 4, 2012	4.32	4.72	4.32	4.72
1420	NASDAQ	RTC	Fri, Aug 31, 2012	4.28	4.76	4.28	4.72
1419	NASDAQ	RTC	Wed, Aug 29, 2012	4.68	4.68	4.68	4.68
1418	NASDAQ	RTC	Tue, Aug 28, 2012	4.32	4.68	4.32	4.64
1417	NASDAQ	RTC	Mon, Aug 27, 2012	4.60	4.68	4.60	4.68
1416	NASDAQ	RTC	Fri, Aug 24, 2012	4.60	4.68	4.44	4.68
1415	NASDAQ	RTC	Thu, Aug 23, 2012	4.72	4.72	4.48	4.56
1414	NASDAQ	RTC	Wed, Aug 22, 2012	4.42	4.80	4.32	4.68
1413	NASDAQ	RTC	Tue, Aug 21, 2012	4.44	4.72	4.29	4.44
1412	NASDAQ	RTC	Mon, Aug 20, 2012	4.77	4.80	4.52	4.78
1411	NASDAQ	RTC	Fri, Aug 17, 2012	4.56	4.84	4.36	4.84
1410	NASDAQ	RTC	Thu, Aug 16, 2012	4.48	4.88	4.48	4.88
1409	NASDAQ	RTC	Wed, Aug 15, 2012	4.72	4.88	4.48	4.84
1408	NASDAQ	RTC	Tue, Aug 14, 2012	4.68	4.84	4.44	4.84
1407	NASDAQ	RTC	Mon, Aug 13, 2012	4.72	4.76	4.64	4.68
1406	NASDAQ	RTC	Fri, Aug 10, 2012	4.72	4.92	4.72	4.80
1405	NASDAQ	RTC	Thu, Aug 9, 2012	5.00	5.00	4.52	5.00
1404	NASDAQ	RTC	Wed, Aug 8, 2012	4.96	5.08	4.60	5.04
1403	NASDAQ	RTC	Tue, Aug 7, 2012	4.76	5.09	4.76	5.00
1402	NASDAQ	RTC	Mon, Aug 6, 2012	4.72	5.00	4.72	4.88
1401	NASDAQ	RTC	Fri, Aug 3, 2012	4.96	5.20	4.96	5.20
1400	NASDAQ	RTC	Thu, Aug 2, 2012	4.88	5.20	4.88	5.20
1399	NASDAQ	RTC	Wed, Aug 1, 2012	5.14	5.16	4.97	5.16
1398	NASDAQ	RTC	Tue, Jul 31, 2012	5.04	5.16	5.00	5.00
1397	NASDAQ	RTC	Mon, Jul 30, 2012	5.20	5.20	4.80	5.00
1396	NASDAQ	RTC	Fri, Jul 27, 2012	5.20	5.28	5.00	5.04
1395	NASDAQ	RTC	Thu, Jul 26, 2012	5.36	5.36	5.00	5.28
1394	NASDAQ	RTC	Wed, Jul 25, 2012	5.16	5.36	5.00	5.32
1393	NASDAQ	RTC	Tue, Jul 24, 2012	4.48	5.12	4.48	5.12
1392	NASDAQ	RTC	Fri, Jul 20, 2012	4.76	4.76	4.56	4.60
1391	NASDAQ	RTC	Thu, Jul 19, 2012	4.60	4.76	4.40	4.76
1390	NASDAQ	RTC	Wed, Jul 18, 2012	4.40	4.60	4.40	4.56
1389	NASDAQ	RTC	Tue, Jul 17, 2012	4.60	4.64	4.41	4.56
1388	NASDAQ	RTC	Mon, Jul 16, 2012	4.64	4.68	4.52	4.68
1387	NASDAQ	RTC	Fri, Jul 13, 2012	4.80	4.80	4.48	4.80
1386	NASDAQ	RTC	Thu, Jul 12, 2012	4.72	5.00	4.44	4.76
1385	NASDAQ	RTC	Wed, Jul 11, 2012	4.56	4.80	4.56	4.76
1384	NASDAQ	RTC	Tue, Jul 10, 2012	4.76	5.08	4.40	4.80
1383	NASDAQ	RTC	Mon, Jul 9, 2012	4.64	4.88	4.64	4.72
1382	NASDAQ	RTC	Fri, Jul 6, 2012	4.64	4.72	4.48	4.52
1381	NASDAQ	RTC	Thu, Jul 5, 2012	4.88	4.92	4.44	4.88
1380	NASDAQ	RTC	Tue, Jul 3, 2012	5.00	5.00	4.64	4.84
1379	NASDAQ	RTC	Mon, Jul 2, 2012	4.44	5.00	4.44	4.72
1378	NASDAQ	RTC	Fri, Jun 29, 2012	5.00	5.20	4.40	4.48
1377	NASDAQ	RTC	Thu, Jun 28, 2012	5.16	5.20	5.00	5.20
1376	NASDAQ	RTC	Wed, Jun 27, 2012	5.16	5.16	5.00	5.11
1375	NASDAQ	RTC	Tue, Jun 26, 2012	4.80	5.04	4.80	5.00
1374	NASDAQ	RTC	Mon, Jun 25, 2012	5.04	5.16	5.00	5.11
1373	NASDAQ	RTC	Fri, Jun 22, 2012	4.92	5.04	4.92	5.04
1372	NASDAQ	RTC	Thu, Jun 21, 2012	4.84	5.20	4.56	5.08
1371	NASDAQ	RTC	Wed, Jun 20, 2012	4.88	5.20	4.88	5.08
1370	NASDAQ	RTC	Tue, Jun 19, 2012	5.08	5.12	4.72	5.12
1369	NASDAQ	RTC	Mon, Jun 18, 2012	4.88	5.12	4.84	4.88
1368	NASDAQ	RTC	Fri, Jun 15, 2012	5.00	5.12	4.64	5.08
1367	NASDAQ	RTC	Thu, Jun 14, 2012	4.60	5.08	4.60	5.00
1366	NASDAQ	RTC	Wed, Jun 13, 2012	4.52	4.57	4.44	4.57
1365	NASDAQ	RTC	Tue, Jun 12, 2012	4.52	4.68	4.40	4.40
1364	NASDAQ	RTC	Mon, Jun 11, 2012	4.96	5.04	3.80	4.56
1363	NASDAQ	RTC	Fri, Jun 8, 2012	5.12	5.12	4.80	5.08
1362	NASDAQ	RTC	Thu, Jun 7, 2012	4.75	5.20	4.75	5.08
1361	NASDAQ	RTC	Wed, Jun 6, 2012	4.76	4.76	4.64	4.71
1360	NASDAQ	RTC	Tue, Jun 5, 2012	4.52	4.80	4.24	4.68
1359	NASDAQ	RTC	Mon, Jun 4, 2012	4.64	4.72	4.48	4.64
1358	NASDAQ	RTC	Fri, Jun 1, 2012	4.64	4.76	4.40	4.70
1357	NASDAQ	RTC	Thu, May 31, 2012	4.60	4.80	4.60	4.80
1356	NASDAQ	RTC	Wed, May 30, 2012	4.56	4.76	4.40	4.68
1355	NASDAQ	RTC	Tue, May 29, 2012	4.04	4.80	4.00	4.52
1354	NASDAQ	RTC	Fri, May 25, 2012	4.20	4.20	4.08	4.15
1353	NASDAQ	RTC	Thu, May 24, 2012	4.00	4.13	4.00	4.08
1352	NASDAQ	RTC	Wed, May 23, 2012	4.00	4.14	3.92	3.92
1351	NASDAQ	RTC	Tue, May 22, 2012	3.56	4.27	3.52	3.84
1350	NASDAQ	RTC	Mon, May 21, 2012	3.56	4.04	3.20	3.55
1349	NASDAQ	RTC	Fri, May 18, 2012	3.40	3.82	3.40	3.64
1348	NASDAQ	RTC	Thu, May 17, 2012	3.48	4.16	3.46	3.52
1347	NASDAQ	RTC	Wed, May 16, 2012	4.72	4.72	3.44	4.16
1346	NASDAQ	RTC	Tue, May 15, 2012	4.76	5.00	4.72	4.95
1345	NASDAQ	RTC	Mon, May 14, 2012	4.96	5.08	4.84	4.96
1344	NASDAQ	RTC	Fri, May 11, 2012	4.84	5.08	4.84	4.96
1343	NASDAQ	RTC	Thu, May 10, 2012	5.00	5.09	4.76	5.04
1342	NASDAQ	RTC	Wed, May 9, 2012	4.88	5.20	4.64	5.07
1341	NASDAQ	RTC	Tue, May 8, 2012	5.24	5.28	4.72	5.11
1340	NASDAQ	RTC	Mon, May 7, 2012	5.44	5.52	5.24	5.34
1339	NASDAQ	RTC	Fri, May 4, 2012	5.68	5.72	5.32	5.64
1338	NASDAQ	RTC	Thu, May 3, 2012	5.80	5.80	5.52	5.52
1337	NASDAQ	RTC	Wed, May 2, 2012	5.48	6.00	5.48	5.84
1336	NASDAQ	RTC	Tue, May 1, 2012	5.56	5.72	5.40	5.60
1335	NASDAQ	RTC	Mon, Apr 30, 2012	5.88	6.08	5.48	5.76
1334	NASDAQ	RTC	Fri, Apr 27, 2012	6.16	6.16	5.72	6.16
1333	NASDAQ	RTC	Thu, Apr 26, 2012	6.16	6.36	5.76	6.20
1332	NASDAQ	RTC	Wed, Apr 25, 2012	6.40	6.40	6.20	6.24
1331	NASDAQ	RTC	Tue, Apr 24, 2012	6.16	6.36	6.12	6.36
1330	NASDAQ	RTC	Mon, Apr 23, 2012	6.20	6.32	6.00	6.08
1329	NASDAQ	RTC	Fri, Apr 20, 2012	6.48	6.48	6.08	6.28
1328	NASDAQ	RTC	Thu, Apr 19, 2012	6.80	6.80	6.40	6.63
1327	NASDAQ	RTC	Wed, Apr 18, 2012	6.68	6.84	6.44	6.76
1326	NASDAQ	RTC	Tue, Apr 17, 2012	6.24	7.08	6.20	6.52
1325	NASDAQ	RTC	Mon, Apr 16, 2012	7.20	7.20	6.64	6.64
1324	NASDAQ	RTC	Fri, Apr 13, 2012	8.16	8.44	6.92	7.05
1323	NASDAQ	RTC	Thu, Apr 12, 2012	7.68	8.16	7.20	8.03
1322	NASDAQ	RTC	Wed, Apr 11, 2012	7.36	7.72	7.36	7.71
1321	NASDAQ	RTC	Tue, Apr 10, 2012	7.44	7.44	6.88	7.37
1320	NASDAQ	RTC	Mon, Apr 9, 2012	7.40	7.98	7.40	7.71
1319	NASDAQ	RTC	Thu, Apr 5, 2012	7.16	8.40	7.04	7.36
1318	NASDAQ	RTC	Wed, Apr 4, 2012	6.92	9.92	6.64	7.36
1317	NASDAQ	RTC	Tue, Apr 3, 2012	6.89	6.96	6.60	6.92
1316	NASDAQ	RTC	Mon, Apr 2, 2012	6.96	6.96	6.64	6.80
1315	NASDAQ	RTC	Fri, Mar 30, 2012	7.16	7.40	6.64	6.80
1314	NASDAQ	RTC	Thu, Mar 29, 2012	7.32	7.44	7.24	7.36
1313	NASDAQ	RTC	Wed, Mar 28, 2012	6.76	7.44	6.76	7.32
1312	NASDAQ	RTC	Tue, Mar 27, 2012	6.84	6.92	6.72	6.79
1311	NASDAQ	RTC	Mon, Mar 26, 2012	7.16	7.16	6.64	6.91
1310	NASDAQ	RTC	Fri, Mar 23, 2012	7.00	7.20	6.32	7.13
1309	NASDAQ	RTC	Thu, Mar 22, 2012	6.92	6.92	6.48	6.80
1308	NASDAQ	RTC	Wed, Mar 21, 2012	6.40	6.56	6.24	6.52
1307	NASDAQ	RTC	Tue, Mar 20, 2012	6.44	6.44	6.12	6.22
1306	NASDAQ	RTC	Mon, Mar 19, 2012	5.80	6.56	5.76	6.32
1305	NASDAQ	RTC	Fri, Mar 16, 2012	5.76	5.80	5.68	5.76
1304	NASDAQ	RTC	Thu, Mar 15, 2012	5.72	5.80	5.72	5.75
1303	NASDAQ	RTC	Wed, Mar 14, 2012	5.88	5.88	5.72	5.88
1302	NASDAQ	RTC	Tue, Mar 13, 2012	5.84	5.88	5.72	5.88
1301	NASDAQ	RTC	Fri, Mar 9, 2012	5.84	5.88	5.68	5.88
1300	NASDAQ	RTC	Thu, Mar 8, 2012	5.88	5.88	5.64	5.84
1299	NASDAQ	RTC	Wed, Mar 7, 2012	5.77	5.80	5.77	5.77
1298	NASDAQ	RTC	Tue, Mar 6, 2012	5.80	6.00	5.72	5.96
1297	NASDAQ	RTC	Mon, Mar 5, 2012	6.04	6.04	5.76	5.88
1296	NASDAQ	RTC	Fri, Mar 2, 2012	6.41	6.41	5.76	6.20
1295	NASDAQ	RTC	Thu, Mar 1, 2012	6.24	6.24	5.84	6.20
1294	NASDAQ	RTC	Wed, Feb 29, 2012	6.20	6.22	6.20	6.22
1293	NASDAQ	RTC	Tue, Feb 28, 2012	6.04	6.40	6.04	6.24
1292	NASDAQ	RTC	Mon, Feb 27, 2012	6.44	6.44	6.16	6.16
1291	NASDAQ	RTC	Fri, Feb 24, 2012	6.40	6.40	6.36	6.36
1290	NASDAQ	RTC	Thu, Feb 23, 2012	6.44	6.44	6.36	6.40
1289	NASDAQ	RTC	Wed, Feb 22, 2012	6.36	6.52	6.36	6.40
1288	NASDAQ	RTC	Tue, Feb 21, 2012	6.56	6.64	6.16	6.52
1287	NASDAQ	RTC	Fri, Feb 17, 2012	6.60	6.60	6.40	6.44
1286	NASDAQ	RTC	Thu, Feb 16, 2012	6.40	6.53	6.40	6.45
1285	NASDAQ	RTC	Wed, Feb 15, 2012	6.52	6.60	6.40	6.60
1284	NASDAQ	RTC	Tue, Feb 14, 2012	6.60	6.60	6.24	6.52
1283	NASDAQ	RTC	Mon, Feb 13, 2012	6.52	6.60	6.38	6.58
1282	NASDAQ	RTC	Fri, Feb 10, 2012	6.48	6.52	6.20	6.40
1281	NASDAQ	RTC	Thu, Feb 9, 2012	6.19	6.56	6.19	6.38
1280	NASDAQ	RTC	Wed, Feb 8, 2012	6.40	6.56	6.16	6.48
1279	NASDAQ	RTC	Tue, Feb 7, 2012	6.36	6.52	6.24	6.40
1278	NASDAQ	RTC	Mon, Feb 6, 2012	6.24	6.52	6.24	6.48
1277	NASDAQ	RTC	Fri, Feb 3, 2012	6.20	6.60	6.00	6.36
1276	NASDAQ	RTC	Thu, Feb 2, 2012	5.68	6.40	5.68	6.16
1275	NASDAQ	RTC	Wed, Feb 1, 2012	5.88	6.38	5.40	6.28
1274	NASDAQ	RTC	Tue, Jan 31, 2012	5.96	5.96	5.44	5.80
1273	NASDAQ	RTC	Mon, Jan 30, 2012	6.32	6.32	5.76	5.88
1272	NASDAQ	RTC	Fri, Jan 27, 2012	6.56	6.56	6.00	6.24
1271	NASDAQ	RTC	Thu, Jan 26, 2012	6.68	7.23	6.36	6.64
1270	NASDAQ	RTC	Wed, Jan 25, 2012	7.36	7.52	6.52	6.96
1269	NASDAQ	RTC	Tue, Jan 24, 2012	7.00	7.68	6.72	7.20
1268	NASDAQ	RTC	Mon, Jan 23, 2012	6.68	7.48	6.64	6.96
1267	NASDAQ	RTC	Fri, Jan 20, 2012	6.56	7.52	6.56	6.88
1266	NASDAQ	RTC	Thu, Jan 19, 2012	7.40	8.00	6.32	7.25
1265	NASDAQ	RTC	Wed, Jan 18, 2012	6.24	7.20	5.80	7.16
1264	NASDAQ	RTC	Tue, Jan 17, 2012	5.46	6.04	5.44	5.80
1263	NASDAQ	RTC	Fri, Jan 13, 2012	5.48	6.00	5.40	5.52
1262	NASDAQ	RTC	Thu, Jan 12, 2012	5.67	6.28	5.36	5.48
1261	NASDAQ	RTC	Wed, Jan 11, 2012	4.92	6.00	4.92	5.76
1260	NASDAQ	RTC	Tue, Jan 10, 2012	5.00	5.08	4.80	5.04
1259	NASDAQ	RTC	Mon, Jan 9, 2012	4.80	5.04	4.80	5.00
1258	NASDAQ	RTC	Fri, Jan 6, 2012	4.80	5.00	4.80	4.92
1257	NASDAQ	RTC	Thu, Jan 5, 2012	4.88	5.00	4.80	4.84
1256	NASDAQ	RTC	Wed, Jan 4, 2012	4.76	5.00	4.76	4.92
1255	NASDAQ	RTC	Tue, Jan 3, 2012	4.88	5.04	4.64	4.92
1254	NASDAQ	RTC	Fri, Dec 30, 2011	4.40	4.92	4.32	4.92
1253	NASDAQ	RTC	Thu, Dec 29, 2011	4.56	4.68	4.51	4.52
1252	NASDAQ	RTC	Wed, Dec 28, 2011	4.48	4.64	4.48	4.56
1251	NASDAQ	RTC	Tue, Dec 27, 2011	4.84	5.16	4.40	4.72
1250	NASDAQ	RTC	Fri, Dec 23, 2011	5.07	5.16	4.64	5.08
1249	NASDAQ	RTC	Thu, Dec 22, 2011	5.13	5.13	4.68	5.00
1248	NASDAQ	RTC	Wed, Dec 21, 2011	5.00	5.12	4.56	5.00
1247	NASDAQ	RTC	Tue, Dec 20, 2011	4.60	5.08	4.60	4.92
1246	NASDAQ	RTC	Mon, Dec 19, 2011	4.80	4.84	4.36	4.56
1245	NASDAQ	RTC	Fri, Dec 16, 2011	4.80	5.16	4.80	4.96
1244	NASDAQ	RTC	Thu, Dec 15, 2011	5.00	5.32	4.88	5.00
1243	NASDAQ	RTC	Wed, Dec 14, 2011	4.92	5.00	4.61	5.00
1242	NASDAQ	RTC	Tue, Dec 13, 2011	4.84	5.00	4.76	5.00
1241	NASDAQ	RTC	Mon, Dec 12, 2011	4.88	5.00	4.28	4.84
1240	NASDAQ	RTC	Fri, Dec 9, 2011	5.00	5.00	4.84	4.88
1239	NASDAQ	RTC	Thu, Dec 8, 2011	5.12	5.32	4.80	5.00
1238	NASDAQ	RTC	Wed, Dec 7, 2011	5.36	5.36	5.04	5.12
1237	NASDAQ	RTC	Tue, Dec 6, 2011	4.88	5.52	4.88	5.04
1236	NASDAQ	RTC	Mon, Dec 5, 2011	5.20	5.60	4.88	5.04
1235	NASDAQ	RTC	Fri, Dec 2, 2011	5.00	5.48	4.96	5.28
1234	NASDAQ	RTC	Thu, Dec 1, 2011	5.28	5.72	4.92	5.04
1233	NASDAQ	RTC	Wed, Nov 30, 2011	5.52	5.84	5.20	5.40
1232	NASDAQ	RTC	Tue, Nov 29, 2011	5.48	5.48	5.28	5.44
1231	NASDAQ	RTC	Mon, Nov 28, 2011	5.16	5.80	5.16	5.40
1230	NASDAQ	RTC	Fri, Nov 25, 2011	5.08	5.08	5.08	5.08
1229	NASDAQ	RTC	Wed, Nov 23, 2011	5.20	5.40	4.71	5.11
1228	NASDAQ	RTC	Tue, Nov 22, 2011	6.00	6.20	5.40	5.40
1227	NASDAQ	RTC	Mon, Nov 21, 2011	5.92	6.56	5.52	5.88
1226	NASDAQ	RTC	Fri, Nov 18, 2011	6.64	6.96	6.56	6.80
1225	NASDAQ	RTC	Thu, Nov 17, 2011	7.08	7.08	6.72	6.72
1224	NASDAQ	RTC	Wed, Nov 16, 2011	6.84	7.24	6.84	7.00
1223	NASDAQ	RTC	Tue, Nov 15, 2011	6.84	7.41	6.56	6.88
1222	NASDAQ	RTC	Mon, Nov 14, 2011	7.88	7.88	6.36	6.48
1221	NASDAQ	RTC	Fri, Nov 11, 2011	8.80	8.80	7.40	7.96
1220	NASDAQ	RTC	Thu, Nov 10, 2011	10.00	10.48	9.68	10.36
1219	NASDAQ	RTC	Wed, Nov 9, 2011	9.64	10.00	9.64	10.00
1218	NASDAQ	RTC	Tue, Nov 8, 2011	9.76	10.20	9.60	10.04
1217	NASDAQ	RTC	Mon, Nov 7, 2011	9.64	10.32	9.57	9.57
1216	NASDAQ	RTC	Fri, Nov 4, 2011	10.00	10.36	9.99	10.00
1215	NASDAQ	RTC	Thu, Nov 3, 2011	9.54	10.20	9.54	10.06
1214	NASDAQ	RTC	Wed, Nov 2, 2011	10.00	10.00	9.40	9.80
1213	NASDAQ	RTC	Tue, Nov 1, 2011	9.28	10.00	9.24	9.64
1212	NASDAQ	RTC	Mon, Oct 31, 2011	9.12	9.60	9.12	9.60
1211	NASDAQ	RTC	Fri, Oct 28, 2011	9.32	9.32	9.00	9.28
1210	NASDAQ	RTC	Thu, Oct 27, 2011	8.92	9.40	8.92	9.28
1209	NASDAQ	RTC	Wed, Oct 26, 2011	8.88	8.88	8.60	8.64
1208	NASDAQ	RTC	Tue, Oct 25, 2011	8.92	8.92	8.64	8.72
1207	NASDAQ	RTC	Mon, Oct 24, 2011	8.96	9.12	8.40	9.00
1206	NASDAQ	RTC	Fri, Oct 21, 2011	8.72	9.36	8.72	9.12
1205	NASDAQ	RTC	Thu, Oct 20, 2011	9.52	9.52	8.80	8.92
1204	NASDAQ	RTC	Wed, Oct 19, 2011	9.56	9.60	9.00	9.44
1203	NASDAQ	RTC	Tue, Oct 18, 2011	9.12	9.56	9.12	9.52
1202	NASDAQ	RTC	Mon, Oct 17, 2011	9.32	9.44	8.92	9.24
1201	NASDAQ	RTC	Fri, Oct 14, 2011	9.52	9.60	8.84	9.56
1200	NASDAQ	RTC	Thu, Oct 13, 2011	9.16	9.60	9.16	9.40
1199	NASDAQ	RTC	Wed, Oct 12, 2011	8.93	9.16	8.72	9.04
1198	NASDAQ	RTC	Tue, Oct 11, 2011	8.88	9.16	8.72	8.96
1197	NASDAQ	RTC	Mon, Oct 10, 2011	8.88	9.20	8.80	8.97
1196	NASDAQ	RTC	Fri, Oct 7, 2011	8.72	8.88	8.40	8.80
1195	NASDAQ	RTC	Thu, Oct 6, 2011	8.48	8.80	8.32	8.80
1194	NASDAQ	RTC	Wed, Oct 5, 2011	8.52	8.60	8.16	8.48
1193	NASDAQ	RTC	Tue, Oct 4, 2011	7.40	7.88	7.01	7.68
1192	NASDAQ	RTC	Mon, Oct 3, 2011	9.12	9.12	6.76	7.68
1191	NASDAQ	RTC	Fri, Sep 30, 2011	9.28	9.28	9.12	9.20
1190	NASDAQ	RTC	Thu, Sep 29, 2011	11.32	11.32	9.04	9.52
1189	NASDAQ	RTC	Wed, Sep 28, 2011	9.72	9.72	8.80	9.12
1188	NASDAQ	RTC	Tue, Sep 27, 2011	9.12	9.76	9.12	9.40
1187	NASDAQ	RTC	Mon, Sep 26, 2011	8.96	9.00	8.52	8.96
1186	NASDAQ	RTC	Fri, Sep 23, 2011	8.56	9.00	8.56	8.72
1185	NASDAQ	RTC	Thu, Sep 22, 2011	9.04	9.40	8.44	8.44
1184	NASDAQ	RTC	Wed, Sep 21, 2011	9.76	9.92	9.20	9.20
1183	NASDAQ	RTC	Tue, Sep 20, 2011	9.79	10.08	9.52	9.76
1182	NASDAQ	RTC	Mon, Sep 19, 2011	9.20	11.80	9.04	9.92
1181	NASDAQ	RTC	Fri, Sep 16, 2011	9.16	9.52	9.03	9.28
1180	NASDAQ	RTC	Thu, Sep 15, 2011	9.24	9.40	9.00	9.16
1179	NASDAQ	RTC	Wed, Sep 14, 2011	9.40	9.40	8.88	9.20
1178	NASDAQ	RTC	Tue, Sep 13, 2011	8.80	9.52	8.80	9.40
1177	NASDAQ	RTC	Mon, Sep 12, 2011	8.80	9.40	8.80	8.84
1176	NASDAQ	RTC	Fri, Sep 9, 2011	9.36	9.62	8.96	9.03
1175	NASDAQ	RTC	Thu, Sep 8, 2011	9.40	9.84	9.20	9.52
1174	NASDAQ	RTC	Wed, Sep 7, 2011	8.72	9.56	8.72	9.52
1173	NASDAQ	RTC	Tue, Sep 6, 2011	8.84	9.64	8.72	9.12
1172	NASDAQ	RTC	Fri, Sep 2, 2011	9.92	9.92	8.64	9.38
1171	NASDAQ	RTC	Thu, Sep 1, 2011	10.48	10.48	10.08	10.20
1170	NASDAQ	RTC	Wed, Aug 31, 2011	10.60	10.60	9.92	10.52
1169	NASDAQ	RTC	Tue, Aug 30, 2011	9.64	10.40	9.60	10.20
1168	NASDAQ	RTC	Mon, Aug 29, 2011	9.28	10.28	8.80	9.84
1167	NASDAQ	RTC	Fri, Aug 26, 2011	8.44	9.64	8.24	9.16
1166	NASDAQ	RTC	Thu, Aug 25, 2011	9.44	9.84	8.52	8.64
1165	NASDAQ	RTC	Wed, Aug 24, 2011	10.00	10.00	8.80	9.24
1164	NASDAQ	RTC	Tue, Aug 23, 2011	8.96	9.68	8.72	9.40
1163	NASDAQ	RTC	Mon, Aug 22, 2011	9.68	9.68	8.20	8.76
1162	NASDAQ	RTC	Fri, Aug 19, 2011	10.44	10.52	9.36	9.87
1161	NASDAQ	RTC	Thu, Aug 18, 2011	11.28	11.32	10.12	10.96
1160	NASDAQ	RTC	Wed, Aug 17, 2011	12.08	12.08	11.68	11.68
1159	NASDAQ	RTC	Tue, Aug 16, 2011	11.68	12.00	11.68	11.72
1158	NASDAQ	RTC	Mon, Aug 15, 2011	11.32	12.00	11.32	11.88
1157	NASDAQ	RTC	Fri, Aug 12, 2011	11.44	12.20	11.44	11.60
1156	NASDAQ	RTC	Thu, Aug 11, 2011	12.04	12.56	11.32	11.40
1155	NASDAQ	RTC	Wed, Aug 10, 2011	10.40	12.00	10.40	11.96
1154	NASDAQ	RTC	Tue, Aug 9, 2011	10.12	10.88	9.92	10.40
1153	NASDAQ	RTC	Mon, Aug 8, 2011	10.72	10.80	9.61	9.76
1152	NASDAQ	RTC	Fri, Aug 5, 2011	11.44	11.44	10.28	11.12
1151	NASDAQ	RTC	Thu, Aug 4, 2011	12.36	12.40	11.28	11.28
1150	NASDAQ	RTC	Wed, Aug 3, 2011	12.60	12.72	11.24	12.36
1149	NASDAQ	RTC	Tue, Aug 2, 2011	12.76	13.04	12.60	12.72
1148	NASDAQ	RTC	Mon, Aug 1, 2011	13.68	13.68	12.60	13.20
1147	NASDAQ	RTC	Fri, Jul 29, 2011	13.07	13.60	12.44	13.20
1146	NASDAQ	RTC	Thu, Jul 28, 2011	12.96	13.48	12.88	13.04
1145	NASDAQ	RTC	Wed, Jul 27, 2011	13.60	13.76	13.04	13.20
1144	NASDAQ	RTC	Tue, Jul 26, 2011	13.84	14.08	13.60	13.76
1143	NASDAQ	RTC	Mon, Jul 25, 2011	14.60	14.60	13.64	14.00
1142	NASDAQ	RTC	Fri, Jul 22, 2011	15.72	15.72	14.48	15.04
1141	NASDAQ	RTC	Thu, Jul 21, 2011	14.24	16.16	14.00	15.52
1140	NASDAQ	RTC	Wed, Jul 20, 2011	14.28	14.64	14.00	14.52
1139	NASDAQ	RTC	Tue, Jul 19, 2011	15.00	15.00	13.48	14.12
1138	NASDAQ	RTC	Mon, Jul 18, 2011	15.00	15.12	14.40	14.80
1137	NASDAQ	RTC	Fri, Jul 15, 2011	15.00	15.40	14.44	15.12
1136	NASDAQ	RTC	Thu, Jul 14, 2011	15.48	16.00	14.32	14.96
1135	NASDAQ	RTC	Wed, Jul 13, 2011	15.28	16.08	15.28	15.56
1134	NASDAQ	RTC	Tue, Jul 12, 2011	16.52	17.12	15.20	15.72
1133	NASDAQ	RTC	Mon, Jul 11, 2011	16.88	17.32	15.84	16.92
1132	NASDAQ	RTC	Fri, Jul 8, 2011	15.96	16.76	14.40	16.20
1131	NASDAQ	RTC	Thu, Jul 7, 2011	16.56	17.92	15.20	15.96
1130	NASDAQ	RTC	Wed, Jul 6, 2011	12.20	22.00	12.20	16.84
1129	NASDAQ	RTC	Tue, Jul 5, 2011	12.20	13.16	12.20	13.08
1128	NASDAQ	RTC	Fri, Jul 1, 2011	12.04	12.44	12.04	12.16
1127	NASDAQ	RTC	Thu, Jun 30, 2011	11.96	12.80	11.68	12.00
1126	NASDAQ	RTC	Wed, Jun 29, 2011	11.40	12.44	11.20	11.72
1125	NASDAQ	RTC	Tue, Jun 28, 2011	11.08	11.60	10.84	11.16
1124	NASDAQ	RTC	Mon, Jun 27, 2011	10.96	11.32	10.40	10.92
1123	NASDAQ	RTC	Fri, Jun 24, 2011	11.52	11.52	10.80	11.00
1122	NASDAQ	RTC	Thu, Jun 23, 2011	10.60	11.20	10.48	11.20
1121	NASDAQ	RTC	Wed, Jun 22, 2011	10.84	11.52	10.40	10.80
1120	NASDAQ	RTC	Tue, Jun 21, 2011	9.36	11.00	9.36	10.76
1119	NASDAQ	RTC	Mon, Jun 20, 2011	10.28	10.34	9.00	9.16
1118	NASDAQ	RTC	Fri, Jun 17, 2011	10.68	10.68	10.00	10.12
1117	NASDAQ	RTC	Thu, Jun 16, 2011	10.08	10.40	10.04	10.04
1116	NASDAQ	RTC	Wed, Jun 15, 2011	10.40	11.12	10.16	10.40
1115	NASDAQ	RTC	Tue, Jun 14, 2011	10.72	10.88	10.16	10.80
1114	NASDAQ	RTC	Mon, Jun 13, 2011	10.84	10.96	10.60	10.60
1113	NASDAQ	RTC	Fri, Jun 10, 2011	11.44	11.44	10.96	10.96
1112	NASDAQ	RTC	Thu, Jun 9, 2011	11.64	11.84	11.00	11.48
1111	NASDAQ	RTC	Wed, Jun 8, 2011	12.20	14.00	10.04	11.84
1110	NASDAQ	RTC	Tue, Jun 7, 2011	12.84	13.00	11.96	12.16
1109	NASDAQ	RTC	Mon, Jun 6, 2011	13.80	14.00	12.52	12.72
1108	NASDAQ	RTC	Fri, Jun 3, 2011	13.84	14.20	13.32	13.76
1107	NASDAQ	RTC	Thu, Jun 2, 2011	14.32	14.32	13.92	13.92
1106	NASDAQ	RTC	Wed, Jun 1, 2011	14.88	14.96	13.52	13.88
1105	NASDAQ	RTC	Tue, May 31, 2011	14.16	15.36	14.04	14.80
1104	NASDAQ	RTC	Fri, May 27, 2011	15.32	15.32	13.64	14.12
1103	NASDAQ	RTC	Thu, May 26, 2011	15.20	15.40	14.96	15.00
1102	NASDAQ	RTC	Wed, May 25, 2011	16.40	16.40	13.60	14.60
1101	NASDAQ	RTC	Tue, May 24, 2011	18.00	18.20	16.40	16.64
1100	NASDAQ	RTC	Mon, May 23, 2011	18.76	18.76	17.72	18.00
1099	NASDAQ	RTC	Fri, May 20, 2011	18.24	20.28	17.76	18.76
1098	NASDAQ	RTC	Thu, May 19, 2011	15.40	18.32	15.40	17.76
1097	NASDAQ	RTC	Wed, May 18, 2011	14.20	15.16	14.20	15.08
1096	NASDAQ	RTC	Tue, May 17, 2011	14.56	14.84	14.08	14.40
1095	NASDAQ	RTC	Mon, May 16, 2011	13.96	15.40	13.96	14.92
1094	NASDAQ	RTC	Fri, May 13, 2011	14.80	14.80	13.12	13.96
1093	NASDAQ	RTC	Thu, May 12, 2011	16.00	16.00	14.80	14.96
1092	NASDAQ	RTC	Wed, May 11, 2011	17.00	17.16	15.64	16.08
1091	NASDAQ	RTC	Tue, May 10, 2011	14.48	17.80	14.40	16.84
1090	NASDAQ	RTC	Mon, May 9, 2011	11.48	14.88	11.48	14.64
1089	NASDAQ	RTC	Fri, May 6, 2011	10.40	11.60	10.40	11.12
1088	NASDAQ	RTC	Thu, May 5, 2011	9.52	10.16	9.40	10.00
1087	NASDAQ	RTC	Wed, May 4, 2011	9.88	10.16	9.60	10.12
1086	NASDAQ	RTC	Tue, May 3, 2011	10.28	10.28	9.96	10.16
1085	NASDAQ	RTC	Mon, May 2, 2011	10.04	10.24	9.64	10.20
1084	NASDAQ	RTC	Fri, Apr 29, 2011	9.80	10.28	9.64	10.06
1083	NASDAQ	RTC	Thu, Apr 28, 2011	9.64	10.00	9.44	9.64
1082	NASDAQ	RTC	Wed, Apr 27, 2011	9.44	9.88	9.21	9.72
1081	NASDAQ	RTC	Tue, Apr 26, 2011	9.84	9.84	9.00	9.00
1080	NASDAQ	RTC	Mon, Apr 25, 2011	9.00	10.00	8.56	10.00
1079	NASDAQ	RTC	Thu, Apr 21, 2011	9.12	9.32	9.00	9.00
1078	NASDAQ	RTC	Wed, Apr 20, 2011	8.72	9.08	8.56	8.92
1077	NASDAQ	RTC	Tue, Apr 19, 2011	8.16	8.80	7.64	8.56
1076	NASDAQ	RTC	Mon, Apr 18, 2011	12.00	12.00	7.24	8.80
1075	NASDAQ	RTC	Fri, Apr 15, 2011	14.72	14.72	13.04	13.16
1074	NASDAQ	RTC	Thu, Apr 14, 2011	18.04	18.04	13.68	14.40
1073	NASDAQ	RTC	Wed, Apr 13, 2011	17.60	18.40	17.48	18.24
1072	NASDAQ	RTC	Tue, Apr 12, 2011	16.40	17.52	16.24	17.20
1071	NASDAQ	RTC	Mon, Apr 11, 2011	16.68	16.68	16.04	16.44
1070	NASDAQ	RTC	Fri, Apr 8, 2011	16.40	17.16	16.00	16.52
1069	NASDAQ	RTC	Thu, Apr 7, 2011	16.88	17.76	16.04	16.36
1068	NASDAQ	RTC	Wed, Apr 6, 2011	17.40	17.49	16.40	16.72
1067	NASDAQ	RTC	Tue, Apr 5, 2011	17.64	18.00	17.20	17.36
1066	NASDAQ	RTC	Mon, Apr 4, 2011	16.04	18.20	16.04	17.64
1065	NASDAQ	RTC	Fri, Apr 1, 2011	16.04	16.40	15.40	15.73
1064	NASDAQ	RTC	Thu, Mar 31, 2011	17.16	17.16	15.76	16.32
1063	NASDAQ	RTC	Wed, Mar 30, 2011	17.96	17.96	16.20	17.04
1062	NASDAQ	RTC	Tue, Mar 29, 2011	16.56	17.48	16.52	17.12
1061	NASDAQ	RTC	Mon, Mar 28, 2011	17.40	18.20	16.20	16.44
1060	NASDAQ	RTC	Fri, Mar 25, 2011	18.00	19.20	16.96	17.16
1059	NASDAQ	RTC	Thu, Mar 24, 2011	15.72	16.48	14.04	16.00
1058	NASDAQ	RTC	Wed, Mar 23, 2011	17.28	18.00	16.80	17.04
1057	NASDAQ	RTC	Tue, Mar 22, 2011	16.40	17.20	16.00	17.20
1056	NASDAQ	RTC	Mon, Mar 21, 2011	15.64	16.28	15.60	16.08
1055	NASDAQ	RTC	Fri, Mar 18, 2011	16.16	16.16	14.64	15.56
1054	NASDAQ	RTC	Thu, Mar 17, 2011	15.12	17.00	14.86	15.68
1053	NASDAQ	RTC	Wed, Mar 16, 2011	14.00	16.52	13.80	15.00
1052	NASDAQ	RTC	Tue, Mar 15, 2011	13.68	14.75	13.20	13.76
1051	NASDAQ	RTC	Mon, Mar 14, 2011	14.80	15.00	14.00	14.60
1050	NASDAQ	RTC	Fri, Mar 11, 2011	14.40	16.00	14.00	15.28
1049	NASDAQ	RTC	Thu, Mar 10, 2011	16.12	16.36	15.00	15.52
1048	NASDAQ	RTC	Wed, Mar 9, 2011	21.00	21.00	16.00	16.92
1047	NASDAQ	RTC	Tue, Mar 8, 2011	20.28	20.76	20.00	20.40
1046	NASDAQ	RTC	Mon, Mar 7, 2011	21.64	22.28	20.40	20.84
1045	NASDAQ	RTC	Fri, Mar 4, 2011	21.20	22.20	21.20	21.60
1044	NASDAQ	RTC	Thu, Mar 3, 2011	20.96	21.68	20.08	21.04
1043	NASDAQ	RTC	Wed, Mar 2, 2011	20.04	20.44	19.40	20.21
1042	NASDAQ	RTC	Tue, Mar 1, 2011	20.92	20.92	19.24	20.28
1041	NASDAQ	RTC	Mon, Feb 28, 2011	19.96	20.88	19.64	20.32
1040	NASDAQ	RTC	Fri, Feb 25, 2011	18.40	20.00	17.76	19.60
1039	NASDAQ	RTC	Thu, Feb 24, 2011	18.52	19.15	18.00	18.48
1038	NASDAQ	RTC	Wed, Feb 23, 2011	22.52	22.52	17.68	19.24
1037	NASDAQ	RTC	Tue, Feb 22, 2011	25.96	26.20	24.24	25.04
1036	NASDAQ	RTC	Fri, Feb 18, 2011	23.92	25.60	23.40	24.24
1035	NASDAQ	RTC	Thu, Feb 17, 2011	21.04	23.00	21.04	22.52
1034	NASDAQ	RTC	Wed, Feb 16, 2011	20.96	21.88	20.96	21.64
1033	NASDAQ	RTC	Tue, Feb 15, 2011	21.60	22.24	20.96	21.16
1032	NASDAQ	RTC	Mon, Feb 14, 2011	19.84	21.44	19.84	21.44
1031	NASDAQ	RTC	Fri, Feb 11, 2011	20.48	20.48	19.76	20.01
1030	NASDAQ	RTC	Thu, Feb 10, 2011	20.16	20.40	19.52	20.40
1029	NASDAQ	RTC	Wed, Feb 9, 2011	21.16	21.16	20.28	20.40
1028	NASDAQ	RTC	Tue, Feb 8, 2011	21.44	21.44	20.08	21.12
1027	NASDAQ	RTC	Mon, Feb 7, 2011	18.96	21.52	18.56	21.44
1026	NASDAQ	RTC	Fri, Feb 4, 2011	18.76	19.04	18.36	18.76
1025	NASDAQ	RTC	Thu, Feb 3, 2011	17.68	18.84	17.44	18.52
1024	NASDAQ	RTC	Wed, Feb 2, 2011	17.92	18.00	17.80	17.88
1023	NASDAQ	RTC	Tue, Feb 1, 2011	17.76	18.20	17.64	18.00
1022	NASDAQ	RTC	Mon, Jan 31, 2011	17.20	18.00	17.20	17.56
1021	NASDAQ	RTC	Fri, Jan 28, 2011	17.56	17.56	16.44	17.20
1020	NASDAQ	RTC	Thu, Jan 27, 2011	18.40	18.40	17.48	17.56
1019	NASDAQ	RTC	Wed, Jan 26, 2011	18.36	18.44	17.52	17.94
1018	NASDAQ	RTC	Tue, Jan 25, 2011	18.28	18.88	18.12	18.40
1017	NASDAQ	RTC	Mon, Jan 24, 2011	18.80	19.16	18.28	18.28
1016	NASDAQ	RTC	Fri, Jan 21, 2011	18.80	18.88	18.56	18.76
1015	NASDAQ	RTC	Thu, Jan 20, 2011	18.64	18.64	17.68	18.60
1014	NASDAQ	RTC	Wed, Jan 19, 2011	18.56	18.68	17.52	17.60
1013	NASDAQ	RTC	Tue, Jan 18, 2011	19.16	19.16	17.68	18.00
1012	NASDAQ	RTC	Fri, Jan 14, 2011	18.60	19.40	18.20	18.48
1011	NASDAQ	RTC	Thu, Jan 13, 2011	17.56	19.16	17.28	18.16
1010	NASDAQ	RTC	Wed, Jan 12, 2011	17.60	17.92	16.36	17.20
1009	NASDAQ	RTC	Tue, Jan 11, 2011	15.16	17.96	14.88	17.20
1008	NASDAQ	RTC	Mon, Jan 10, 2011	12.80	13.48	12.80	13.00
1007	NASDAQ	RTC	Fri, Jan 7, 2011	14.16	14.16	13.44	13.79
1006	NASDAQ	RTC	Thu, Jan 6, 2011	13.80	14.20	13.64	14.00
1005	NASDAQ	RTC	Wed, Jan 5, 2011	13.36	13.84	13.20	13.80
1004	NASDAQ	RTC	Tue, Jan 4, 2011	13.36	13.80	13.32	13.43
1003	NASDAQ	RTC	Mon, Jan 3, 2011	14.00	14.00	13.00	13.76
1002	NASDAQ	RTC	Fri, Dec 31, 2010	13.72	13.76	12.20	12.84
1001	NASDAQ	RTC	Thu, Dec 30, 2010	13.96	14.32	13.60	13.64
1000	NASDAQ	RTC	Wed, Dec 29, 2010	14.08	14.12	13.00	14.08
999	NASDAQ	RTC	Tue, Dec 28, 2010	16.00	16.08	12.92	13.88
998	NASDAQ	RTC	Mon, Dec 27, 2010	16.80	16.80	15.40	15.88
997	NASDAQ	RTC	Thu, Dec 23, 2010	17.00	17.00	16.00	16.76
996	NASDAQ	RTC	Wed, Dec 22, 2010	15.56	18.40	15.32	17.28
995	NASDAQ	RTC	Tue, Dec 21, 2010	14.00	15.92	13.96	15.40
994	NASDAQ	RTC	Mon, Dec 20, 2010	12.68	13.96	12.28	13.96
993	NASDAQ	RTC	Fri, Dec 17, 2010	12.16	12.72	11.52	12.56
992	NASDAQ	RTC	Thu, Dec 16, 2010	12.32	12.32	11.44	11.92
991	NASDAQ	RTC	Wed, Dec 15, 2010	12.40	13.84	11.24	12.36
990	NASDAQ	RTC	Tue, Dec 14, 2010	11.40	12.20	11.20	12.20
989	NASDAQ	RTC	Mon, Dec 13, 2010	9.76	11.32	9.76	11.22
988	NASDAQ	RTC	Fri, Dec 10, 2010	9.80	10.12	9.56	9.96
987	NASDAQ	RTC	Thu, Dec 9, 2010	9.60	9.96	9.16	9.96
986	NASDAQ	RTC	Wed, Dec 8, 2010	9.36	9.76	9.04	9.60
985	NASDAQ	RTC	Tue, Dec 7, 2010	8.88	9.36	8.84	9.20
984	NASDAQ	RTC	Mon, Dec 6, 2010	9.24	9.56	9.00	9.00
983	NASDAQ	RTC	Fri, Dec 3, 2010	9.80	9.84	9.28	9.28
982	NASDAQ	RTC	Thu, Dec 2, 2010	9.96	10.00	9.80	9.80
981	NASDAQ	RTC	Wed, Dec 1, 2010	9.88	9.92	9.64	9.84
980	NASDAQ	RTC	Tue, Nov 30, 2010	9.80	10.24	9.64	9.84
979	NASDAQ	RTC	Mon, Nov 29, 2010	9.64	10.00	9.24	9.44
978	NASDAQ	RTC	Fri, Nov 26, 2010	8.92	9.60	8.92	9.60
977	NASDAQ	RTC	Wed, Nov 24, 2010	8.68	8.88	8.52	8.80
976	NASDAQ	RTC	Tue, Nov 23, 2010	8.24	8.68	8.04	8.56
975	NASDAQ	RTC	Mon, Nov 22, 2010	8.08	8.64	8.04	8.20
974	NASDAQ	RTC	Fri, Nov 19, 2010	8.20	8.40	8.16	8.16
973	NASDAQ	RTC	Thu, Nov 18, 2010	7.96	8.36	7.64	8.04
972	NASDAQ	RTC	Wed, Nov 17, 2010	7.72	7.72	6.64	7.44
971	NASDAQ	RTC	Tue, Nov 16, 2010	10.28	10.28	7.32	7.72
970	NASDAQ	RTC	Mon, Nov 15, 2010	8.80	10.40	8.79	10.00
969	NASDAQ	RTC	Fri, Nov 12, 2010	7.88	8.72	7.64	8.72
968	NASDAQ	RTC	Thu, Nov 11, 2010	7.32	7.90	7.32	7.76
967	NASDAQ	RTC	Wed, Nov 10, 2010	7.28	7.76	7.28	7.60
966	NASDAQ	RTC	Tue, Nov 9, 2010	7.20	7.80	7.20	7.28
965	NASDAQ	RTC	Mon, Nov 8, 2010	7.40	7.64	7.36	7.48
964	NASDAQ	RTC	Fri, Nov 5, 2010	7.20	7.52	7.00	7.52
963	NASDAQ	RTC	Thu, Nov 4, 2010	7.52	7.68	7.32	7.32
962	NASDAQ	RTC	Wed, Nov 3, 2010	7.20	7.52	7.12	7.52
961	NASDAQ	RTC	Tue, Nov 2, 2010	6.76	7.36	6.68	7.16
960	NASDAQ	RTC	Mon, Nov 1, 2010	7.12	7.12	6.76	6.80
959	NASDAQ	RTC	Fri, Oct 29, 2010	7.20	7.20	6.72	6.72
958	NASDAQ	RTC	Thu, Oct 28, 2010	6.80	7.36	6.80	7.12
957	NASDAQ	RTC	Wed, Oct 27, 2010	6.72	6.96	6.44	6.88
956	NASDAQ	RTC	Tue, Oct 26, 2010	5.48	6.96	5.48	6.72
955	NASDAQ	RTC	Mon, Oct 25, 2010	5.64	5.68	5.48	5.48
954	NASDAQ	RTC	Fri, Oct 22, 2010	5.48	5.60	5.44	5.48
953	NASDAQ	RTC	Thu, Oct 21, 2010	5.24	5.80	5.24	5.24
952	NASDAQ	RTC	Wed, Oct 20, 2010	5.36	5.60	5.36	5.44
951	NASDAQ	RTC	Tue, Oct 19, 2010	5.48	5.56	5.24	5.24
950	NASDAQ	RTC	Mon, Oct 18, 2010	5.40	5.60	5.36	5.44
949	NASDAQ	RTC	Fri, Oct 15, 2010	5.60	5.76	5.20	5.60
948	NASDAQ	RTC	Thu, Oct 14, 2010	5.56	5.64	5.52	5.56
947	NASDAQ	RTC	Wed, Oct 13, 2010	5.88	5.88	5.44	5.56
946	NASDAQ	RTC	Tue, Oct 12, 2010	5.68	6.32	5.44	5.72
945	NASDAQ	RTC	Mon, Oct 11, 2010	5.28	5.60	5.24	5.36
944	NASDAQ	RTC	Fri, Oct 8, 2010	5.20	5.40	5.20	5.24
943	NASDAQ	RTC	Thu, Oct 7, 2010	5.00	5.40	5.00	5.40
942	NASDAQ	RTC	Tue, Oct 5, 2010	4.96	5.12	4.84	5.00
941	NASDAQ	RTC	Mon, Oct 4, 2010	4.64	5.04	4.44	5.00
940	NASDAQ	RTC	Fri, Oct 1, 2010	4.97	4.97	4.84	4.84
939	NASDAQ	RTC	Thu, Sep 30, 2010	5.24	5.28	5.00	5.04
938	NASDAQ	RTC	Wed, Sep 29, 2010	5.11	5.20	5.00	5.20
937	NASDAQ	RTC	Tue, Sep 28, 2010	4.97	5.12	4.92	4.97
936	NASDAQ	RTC	Mon, Sep 27, 2010	5.16	5.28	4.84	4.84
935	NASDAQ	RTC	Fri, Sep 24, 2010	4.80	5.20	4.78	5.20
934	NASDAQ	RTC	Thu, Sep 23, 2010	5.08	5.28	4.80	4.80
933	NASDAQ	RTC	Wed, Sep 22, 2010	4.84	5.20	4.80	5.08
932	NASDAQ	RTC	Tue, Sep 21, 2010	5.00	5.12	4.80	5.04
931	NASDAQ	RTC	Mon, Sep 20, 2010	5.08	5.20	4.92	4.92
930	NASDAQ	RTC	Fri, Sep 17, 2010	4.64	5.32	4.40	5.20
929	NASDAQ	RTC	Thu, Sep 16, 2010	4.28	4.88	4.28	4.60
928	NASDAQ	RTC	Wed, Sep 15, 2010	4.08	4.24	4.08	4.12
927	NASDAQ	RTC	Tue, Sep 14, 2010	4.04	4.08	4.04	4.08
926	NASDAQ	RTC	Mon, Sep 13, 2010	4.36	4.40	4.08	4.08
925	NASDAQ	RTC	Fri, Sep 10, 2010	4.20	4.24	4.04	4.20
924	NASDAQ	RTC	Thu, Sep 9, 2010	4.28	4.32	4.28	4.32
923	NASDAQ	RTC	Wed, Sep 8, 2010	4.24	4.36	4.24	4.24
922	NASDAQ	RTC	Tue, Sep 7, 2010	4.08	4.32	4.08	4.24
921	NASDAQ	RTC	Fri, Sep 3, 2010	4.12	4.40	4.12	4.40
920	NASDAQ	RTC	Thu, Sep 2, 2010	3.88	4.12	3.88	4.04
919	NASDAQ	RTC	Wed, Sep 1, 2010	3.80	3.96	3.73	3.84
918	NASDAQ	RTC	Tue, Aug 31, 2010	3.72	3.72	3.72	3.72
917	NASDAQ	RTC	Mon, Aug 30, 2010	3.64	3.88	3.64	3.72
916	NASDAQ	RTC	Fri, Aug 27, 2010	4.28	4.28	3.90	3.96
915	NASDAQ	RTC	Thu, Aug 26, 2010	4.36	4.36	4.28	4.28
914	NASDAQ	RTC	Wed, Aug 25, 2010	4.32	4.56	4.32	4.56
913	NASDAQ	RTC	Tue, Aug 24, 2010	4.40	4.60	4.36	4.36
912	NASDAQ	RTC	Mon, Aug 23, 2010	4.44	4.44	4.40	4.40
911	NASDAQ	RTC	Fri, Aug 20, 2010	4.44	4.56	4.16	4.40
910	NASDAQ	RTC	Thu, Aug 19, 2010	4.72	4.88	4.60	4.60
909	NASDAQ	RTC	Wed, Aug 18, 2010	4.76	4.96	4.76	4.84
908	NASDAQ	RTC	Tue, Aug 17, 2010	5.04	5.04	4.60	4.76
907	NASDAQ	RTC	Mon, Aug 16, 2010	5.00	5.80	5.00	5.32
906	NASDAQ	RTC	Fri, Aug 13, 2010	5.12	5.20	5.08	5.20
905	NASDAQ	RTC	Thu, Aug 12, 2010	4.68	5.36	4.68	5.20
904	NASDAQ	RTC	Wed, Aug 11, 2010	5.28	5.44	5.00	5.16
903	NASDAQ	RTC	Tue, Aug 10, 2010	5.40	5.44	5.24	5.40
902	NASDAQ	RTC	Mon, Aug 9, 2010	5.08	5.56	5.04	5.48
901	NASDAQ	RTC	Fri, Aug 6, 2010	5.44	5.44	5.28	5.44
900	NASDAQ	RTC	Thu, Aug 5, 2010	5.32	5.48	5.28	5.28
899	NASDAQ	RTC	Wed, Aug 4, 2010	5.49	5.56	5.32	5.48
898	NASDAQ	RTC	Tue, Aug 3, 2010	5.56	5.56	5.24	5.52
897	NASDAQ	RTC	Mon, Aug 2, 2010	5.84	5.84	5.60	5.64
896	NASDAQ	RTC	Fri, Jul 30, 2010	5.40	5.48	5.28	5.28
895	NASDAQ	RTC	Thu, Jul 29, 2010	4.64	5.60	4.64	5.28
894	NASDAQ	RTC	Wed, Jul 28, 2010	5.12	5.20	4.64	4.80
893	NASDAQ	RTC	Tue, Jul 27, 2010	4.60	5.28	4.56	5.20
892	NASDAQ	RTC	Mon, Jul 26, 2010	4.40	4.60	4.24	4.60
891	NASDAQ	RTC	Fri, Jul 23, 2010	4.24	4.48	4.24	4.36
890	NASDAQ	RTC	Thu, Jul 22, 2010	4.16	4.64	4.04	4.12
889	NASDAQ	RTC	Wed, Jul 21, 2010	4.24	4.36	3.76	4.16
888	NASDAQ	RTC	Tue, Jul 20, 2010	4.68	4.76	4.20	4.24
887	NASDAQ	RTC	Mon, Jul 19, 2010	4.40	4.40	4.08	4.28
886	NASDAQ	RTC	Fri, Jul 16, 2010	4.60	4.60	4.16	4.28
885	NASDAQ	RTC	Thu, Jul 15, 2010	5.04	5.04	4.20	4.56
884	NASDAQ	RTC	Wed, Jul 14, 2010	3.72	6.28	3.68	5.00
883	NASDAQ	RTC	Tue, Jul 13, 2010	3.60	3.60	3.50	3.50
882	NASDAQ	RTC	Mon, Jul 12, 2010	3.96	3.96	3.96	3.96
881	NASDAQ	RTC	Fri, Jul 9, 2010	3.24	3.24	3.20	3.20
880	NASDAQ	RTC	Wed, Jul 7, 2010	3.24	3.24	3.24	3.24
879	NASDAQ	RTC	Tue, Jul 6, 2010	3.24	3.24	3.24	3.24
878	NASDAQ	RTC	Fri, Jul 2, 2010	3.48	3.48	3.48	3.48
877	NASDAQ	RTC	Thu, Jul 1, 2010	3.24	3.40	3.24	3.40
876	NASDAQ	RTC	Wed, Jun 30, 2010	3.40	3.40	3.24	3.24
875	NASDAQ	RTC	Tue, Jun 29, 2010	3.20	3.24	3.12	3.20
874	NASDAQ	RTC	Mon, Jun 28, 2010	3.32	3.44	3.24	3.24
873	NASDAQ	RTC	Fri, Jun 25, 2010	3.40	3.76	3.20	3.20
872	NASDAQ	RTC	Thu, Jun 24, 2010	3.92	4.20	3.32	3.36
871	NASDAQ	RTC	Wed, Jun 23, 2010	3.64	4.00	3.48	4.00
870	NASDAQ	RTC	Tue, Jun 22, 2010	3.64	4.00	3.64	3.92
869	NASDAQ	RTC	Mon, Jun 21, 2010	3.52	4.00	3.48	4.00
868	NASDAQ	RTC	Fri, Jun 18, 2010	3.76	3.76	3.76	3.76
867	NASDAQ	RTC	Thu, Jun 17, 2010	3.92	3.92	3.60	3.60
866	NASDAQ	RTC	Wed, Jun 16, 2010	3.56	3.92	3.52	3.92
865	NASDAQ	RTC	Tue, Jun 15, 2010	3.48	3.60	3.44	3.60
864	NASDAQ	RTC	Mon, Jun 14, 2010	3.60	3.60	3.44	3.44
863	NASDAQ	RTC	Fri, Jun 11, 2010	3.44	3.44	3.44	3.44
862	NASDAQ	RTC	Thu, Jun 10, 2010	3.44	3.44	3.44	3.44
861	NASDAQ	RTC	Wed, Jun 9, 2010	3.60	3.60	3.60	3.60
860	NASDAQ	RTC	Tue, Jun 8, 2010	3.44	3.44	3.44	3.44
859	NASDAQ	RTC	Mon, Jun 7, 2010	3.60	3.60	3.60	3.60
858	NASDAQ	RTC	Thu, Jun 3, 2010	4.00	4.04	3.76	4.04
857	NASDAQ	RTC	Wed, Jun 2, 2010	4.28	4.28	3.68	4.07
856	NASDAQ	RTC	Tue, Jun 1, 2010	4.04	4.04	3.96	4.04
855	NASDAQ	RTC	Fri, May 28, 2010	3.56	3.96	3.56	3.96
854	NASDAQ	RTC	Thu, May 27, 2010	3.80	3.80	3.48	3.68
853	NASDAQ	RTC	Tue, May 25, 2010	3.44	3.48	3.44	3.44
852	NASDAQ	RTC	Mon, May 24, 2010	3.68	3.68	3.52	3.60
851	NASDAQ	RTC	Fri, May 21, 2010	3.68	3.68	3.60	3.64
850	NASDAQ	RTC	Thu, May 20, 2010	3.80	3.80	3.60	3.68
849	NASDAQ	RTC	Tue, May 18, 2010	4.00	4.16	3.88	3.88
848	NASDAQ	RTC	Mon, May 17, 2010	4.52	4.52	3.80	3.80
847	NASDAQ	RTC	Fri, May 14, 2010	3.80	3.80	3.72	3.72
846	NASDAQ	RTC	Thu, May 13, 2010	3.80	3.80	3.80	3.80
845	NASDAQ	RTC	Wed, May 12, 2010	3.84	4.00	3.80	4.00
844	NASDAQ	RTC	Tue, May 11, 2010	4.08	4.08	3.84	4.00
843	NASDAQ	RTC	Mon, May 10, 2010	4.32	4.40	3.64	4.04
842	NASDAQ	RTC	Fri, May 7, 2010	4.08	4.28	4.04	4.24
841	NASDAQ	RTC	Thu, May 6, 2010	4.24	4.30	4.04	4.04
840	NASDAQ	RTC	Wed, May 5, 2010	4.24	4.25	4.24	4.25
839	NASDAQ	RTC	Tue, May 4, 2010	4.56	4.56	4.24	4.26
838	NASDAQ	RTC	Mon, May 3, 2010	4.32	4.40	4.32	4.40
837	NASDAQ	RTC	Fri, Apr 30, 2010	4.24	4.32	4.24	4.32
836	NASDAQ	RTC	Thu, Apr 29, 2010	4.36	4.36	4.24	4.28
835	NASDAQ	RTC	Wed, Apr 28, 2010	4.24	4.44	4.24	4.44
834	NASDAQ	RTC	Tue, Apr 27, 2010	4.60	4.60	4.32	4.52
833	NASDAQ	RTC	Mon, Apr 26, 2010	4.20	4.48	4.20	4.48
832	NASDAQ	RTC	Fri, Apr 23, 2010	4.28	4.36	4.20	4.24
831	NASDAQ	RTC	Thu, Apr 22, 2010	4.41	4.41	4.04	4.36
830	NASDAQ	RTC	Wed, Apr 21, 2010	4.48	4.65	4.36	4.56
829	NASDAQ	RTC	Tue, Apr 20, 2010	4.56	4.68	4.28	4.56
828	NASDAQ	RTC	Mon, Apr 19, 2010	4.68	4.68	4.36	4.60
827	NASDAQ	RTC	Fri, Apr 16, 2010	4.48	4.48	4.28	4.28
826	NASDAQ	RTC	Thu, Apr 15, 2010	4.36	4.64	4.36	4.52
825	NASDAQ	RTC	Wed, Apr 14, 2010	4.52	4.52	4.40	4.51
824	NASDAQ	RTC	Tue, Apr 13, 2010	4.60	4.60	4.48	4.56
823	NASDAQ	RTC	Mon, Apr 12, 2010	4.84	4.84	4.76	4.76
822	NASDAQ	RTC	Fri, Apr 9, 2010	4.56	4.80	4.52	4.80
821	NASDAQ	RTC	Thu, Apr 8, 2010	4.72	4.72	4.72	4.72
820	NASDAQ	RTC	Wed, Apr 7, 2010	4.72	4.88	4.72	4.80
819	NASDAQ	RTC	Tue, Apr 6, 2010	4.36	4.76	4.36	4.68
818	NASDAQ	RTC	Mon, Apr 5, 2010	4.32	4.36	4.24	4.36
817	NASDAQ	RTC	Thu, Apr 1, 2010	4.92	4.92	4.48	4.58
816	NASDAQ	RTC	Wed, Mar 31, 2010	4.44	4.50	4.40	4.50
815	NASDAQ	RTC	Tue, Mar 30, 2010	4.76	4.84	4.60	4.60
814	NASDAQ	RTC	Mon, Mar 29, 2010	4.76	4.76	4.76	4.76
813	NASDAQ	RTC	Fri, Mar 26, 2010	4.88	5.00	4.60	4.92
812	NASDAQ	RTC	Thu, Mar 25, 2010	4.96	4.96	4.64	4.88
811	NASDAQ	RTC	Wed, Mar 24, 2010	4.24	5.00	4.16	5.00
810	NASDAQ	RTC	Tue, Mar 23, 2010	4.32	4.56	4.32	4.56
809	NASDAQ	RTC	Mon, Mar 22, 2010	4.24	4.40	4.24	4.28
808	NASDAQ	RTC	Fri, Mar 19, 2010	4.52	4.56	4.28	4.48
807	NASDAQ	RTC	Thu, Mar 18, 2010	4.72	4.72	4.48	4.60
806	NASDAQ	RTC	Wed, Mar 17, 2010	4.36	4.96	4.08	4.72
805	NASDAQ	RTC	Tue, Mar 16, 2010	4.36	4.40	4.36	4.40
804	NASDAQ	RTC	Mon, Mar 15, 2010	4.32	4.40	4.32	4.32
803	NASDAQ	RTC	Fri, Mar 12, 2010	4.40	4.44	4.32	4.40
802	NASDAQ	RTC	Thu, Mar 11, 2010	4.76	4.76	4.32	4.36
801	NASDAQ	RTC	Wed, Mar 10, 2010	4.84	4.84	4.76	4.76
800	NASDAQ	RTC	Tue, Mar 9, 2010	4.56	5.12	4.52	5.00
799	NASDAQ	RTC	Mon, Mar 8, 2010	4.52	4.56	4.32	4.56
798	NASDAQ	RTC	Fri, Mar 5, 2010	4.40	4.44	4.12	4.32
797	NASDAQ	RTC	Thu, Mar 4, 2010	4.44	4.56	4.44	4.44
796	NASDAQ	RTC	Wed, Mar 3, 2010	4.40	4.44	4.36	4.36
795	NASDAQ	RTC	Tue, Mar 2, 2010	4.36	4.36	4.32	4.32
794	NASDAQ	RTC	Mon, Mar 1, 2010	4.32	4.36	4.32	4.36
793	NASDAQ	RTC	Fri, Feb 26, 2010	4.08	4.32	4.08	4.28
792	NASDAQ	RTC	Thu, Feb 25, 2010	3.80	4.40	3.80	4.08
791	NASDAQ	RTC	Wed, Feb 24, 2010	4.24	4.40	4.00	4.40
790	NASDAQ	RTC	Tue, Feb 23, 2010	3.84	3.88	3.68	3.84
789	NASDAQ	RTC	Mon, Feb 22, 2010	3.92	3.92	3.76	3.84
788	NASDAQ	RTC	Fri, Feb 19, 2010	3.88	3.93	3.88	3.93
787	NASDAQ	RTC	Thu, Feb 18, 2010	3.84	3.88	3.46	3.88
786	NASDAQ	RTC	Wed, Feb 17, 2010	4.00	4.00	3.92	3.95
785	NASDAQ	RTC	Tue, Feb 16, 2010	4.00	4.00	3.88	3.96
784	NASDAQ	RTC	Fri, Feb 12, 2010	4.04	4.08	4.04	4.04
783	NASDAQ	RTC	Thu, Feb 11, 2010	4.00	4.08	4.00	4.08
782	NASDAQ	RTC	Wed, Feb 10, 2010	4.00	4.08	4.00	4.00
781	NASDAQ	RTC	Tue, Feb 9, 2010	4.08	4.08	4.00	4.00
780	NASDAQ	RTC	Mon, Feb 8, 2010	4.08	4.20	4.00	4.16
779	NASDAQ	RTC	Fri, Feb 5, 2010	4.04	4.16	4.04	4.16
778	NASDAQ	RTC	Thu, Feb 4, 2010	4.08	4.20	4.08	4.08
777	NASDAQ	RTC	Wed, Feb 3, 2010	4.56	4.56	4.12	4.24
776	NASDAQ	RTC	Tue, Feb 2, 2010	4.20	4.40	4.20	4.32
775	NASDAQ	RTC	Mon, Feb 1, 2010	4.40	4.40	4.24	4.28
774	NASDAQ	RTC	Fri, Jan 29, 2010	4.20	4.28	4.20	4.28
773	NASDAQ	RTC	Thu, Jan 28, 2010	4.24	4.27	4.20	4.27
772	NASDAQ	RTC	Wed, Jan 27, 2010	4.20	4.48	4.20	4.36
771	NASDAQ	RTC	Tue, Jan 26, 2010	4.28	4.36	4.20	4.28
770	NASDAQ	RTC	Mon, Jan 25, 2010	4.12	4.52	4.12	4.32
769	NASDAQ	RTC	Fri, Jan 22, 2010	4.44	4.44	4.20	4.20
768	NASDAQ	RTC	Thu, Jan 21, 2010	4.52	4.58	4.28	4.58
767	NASDAQ	RTC	Wed, Jan 20, 2010	4.60	4.60	4.44	4.60
766	NASDAQ	RTC	Tue, Jan 19, 2010	4.60	4.76	4.52	4.76
765	NASDAQ	RTC	Fri, Jan 15, 2010	4.80	4.80	4.44	4.60
764	NASDAQ	RTC	Thu, Jan 14, 2010	4.96	4.96	4.80	4.84
763	NASDAQ	RTC	Wed, Jan 13, 2010	5.04	5.16	4.80	5.04
762	NASDAQ	RTC	Tue, Jan 12, 2010	5.00	5.16	4.80	5.16
761	NASDAQ	RTC	Mon, Jan 11, 2010	4.88	5.00	4.86	5.00
760	NASDAQ	RTC	Fri, Jan 8, 2010	4.68	4.88	4.60	4.72
759	NASDAQ	RTC	Thu, Jan 7, 2010	4.96	4.96	4.64	4.64
758	NASDAQ	RTC	Wed, Jan 6, 2010	5.12	5.12	4.88	4.92
757	NASDAQ	RTC	Tue, Jan 5, 2010	4.88	5.28	4.88	5.24
756	NASDAQ	RTC	Mon, Jan 4, 2010	4.84	5.08	4.84	5.08
755	NASDAQ	RTC	Thu, Dec 31, 2009	4.80	4.92	4.76	4.88
754	NASDAQ	RTC	Wed, Dec 30, 2009	5.00	5.00	4.68	4.92
753	NASDAQ	RTC	Tue, Dec 29, 2009	5.00	5.08	5.00	5.08
752	NASDAQ	RTC	Mon, Dec 28, 2009	5.04	5.12	5.04	5.08
751	NASDAQ	RTC	Thu, Dec 24, 2009	5.28	5.28	5.04	5.04
750	NASDAQ	RTC	Wed, Dec 23, 2009	5.04	5.36	5.04	5.04
749	NASDAQ	RTC	Tue, Dec 22, 2009	5.00	5.04	5.00	5.04
748	NASDAQ	RTC	Mon, Dec 21, 2009	5.16	5.16	5.08	5.08
747	NASDAQ	RTC	Fri, Dec 18, 2009	5.00	5.32	5.00	5.28
746	NASDAQ	RTC	Thu, Dec 17, 2009	5.04	5.36	5.04	5.08
745	NASDAQ	RTC	Wed, Dec 16, 2009	5.04	5.20	5.04	5.04
744	NASDAQ	RTC	Tue, Dec 15, 2009	4.84	5.00	4.84	5.00
743	NASDAQ	RTC	Mon, Dec 14, 2009	5.36	5.36	5.08	5.24
742	NASDAQ	RTC	Fri, Dec 11, 2009	5.60	5.60	5.16	5.40
741	NASDAQ	RTC	Thu, Dec 10, 2009	5.44	5.44	5.40	5.40
740	NASDAQ	RTC	Wed, Dec 9, 2009	5.00	5.40	5.00	5.32
739	NASDAQ	RTC	Tue, Dec 8, 2009	5.04	5.04	4.88	5.00
738	NASDAQ	RTC	Mon, Dec 7, 2009	5.60	5.60	5.32	5.32
737	NASDAQ	RTC	Fri, Dec 4, 2009	5.28	5.64	5.20	5.52
736	NASDAQ	RTC	Thu, Dec 3, 2009	5.28	7.72	5.20	5.20
735	NASDAQ	RTC	Wed, Dec 2, 2009	4.68	4.76	4.64	4.76
734	NASDAQ	RTC	Tue, Dec 1, 2009	4.64	4.76	4.64	4.76
733	NASDAQ	RTC	Mon, Nov 30, 2009	4.76	4.84	4.72	4.80
732	NASDAQ	RTC	Fri, Nov 27, 2009	4.80	4.80	4.56	4.68
731	NASDAQ	RTC	Wed, Nov 25, 2009	4.64	4.76	4.64	4.72
730	NASDAQ	RTC	Tue, Nov 24, 2009	4.88	4.88	4.40	4.56
729	NASDAQ	RTC	Mon, Nov 23, 2009	4.92	5.16	4.92	5.00
728	NASDAQ	RTC	Fri, Nov 20, 2009	5.08	5.08	4.84	4.92
727	NASDAQ	RTC	Thu, Nov 19, 2009	5.16	5.24	5.04	5.08
726	NASDAQ	RTC	Wed, Nov 18, 2009	5.28	5.28	5.20	5.20
725	NASDAQ	RTC	Tue, Nov 17, 2009	5.24	5.28	5.24	5.28
724	NASDAQ	RTC	Mon, Nov 16, 2009	5.60	5.60	5.12	5.48
723	NASDAQ	RTC	Fri, Nov 13, 2009	5.80	5.80	4.84	5.24
722	NASDAQ	RTC	Thu, Nov 12, 2009	4.76	5.68	4.76	5.68
721	NASDAQ	RTC	Wed, Nov 11, 2009	4.92	5.00	4.75	4.75
720	NASDAQ	RTC	Tue, Nov 10, 2009	4.28	4.68	4.28	4.68
719	NASDAQ	RTC	Mon, Nov 9, 2009	4.24	4.28	4.20	4.28
718	NASDAQ	RTC	Fri, Nov 6, 2009	4.20	4.36	4.20	4.36
717	NASDAQ	RTC	Thu, Nov 5, 2009	4.40	4.46	4.40	4.46
716	NASDAQ	RTC	Wed, Nov 4, 2009	4.44	4.64	4.40	4.56
715	NASDAQ	RTC	Tue, Nov 3, 2009	4.40	4.52	4.40	4.52
714	NASDAQ	RTC	Mon, Nov 2, 2009	4.44	4.52	4.40	4.44
713	NASDAQ	RTC	Fri, Oct 30, 2009	4.64	4.64	4.48	4.48
712	NASDAQ	RTC	Thu, Oct 29, 2009	4.28	4.68	4.28	4.68
711	NASDAQ	RTC	Wed, Oct 28, 2009	4.28	4.28	4.24	4.24
710	NASDAQ	RTC	Tue, Oct 27, 2009	4.40	4.64	4.40	4.64
709	NASDAQ	RTC	Fri, Oct 23, 2009	4.60	4.80	4.12	4.76
708	NASDAQ	RTC	Thu, Oct 22, 2009	4.72	4.96	4.00	4.48
707	NASDAQ	RTC	Wed, Oct 21, 2009	4.88	5.00	4.72	4.96
706	NASDAQ	RTC	Tue, Oct 20, 2009	4.80	4.88	4.72	4.72
705	NASDAQ	RTC	Mon, Oct 19, 2009	4.76	4.96	4.76	4.96
704	NASDAQ	RTC	Fri, Oct 16, 2009	4.80	4.80	4.80	4.80
703	NASDAQ	RTC	Thu, Oct 15, 2009	4.76	4.83	4.76	4.83
702	NASDAQ	RTC	Wed, Oct 14, 2009	4.80	4.84	4.64	4.72
701	NASDAQ	RTC	Tue, Oct 13, 2009	4.56	4.84	4.56	4.84
700	NASDAQ	RTC	Mon, Oct 12, 2009	4.64	4.64	4.40	4.48
699	NASDAQ	RTC	Fri, Oct 9, 2009	4.40	4.68	4.40	4.68
698	NASDAQ	RTC	Thu, Oct 8, 2009	4.76	4.76	4.16	4.32
697	NASDAQ	RTC	Wed, Oct 7, 2009	4.48	4.72	4.44	4.48
696	NASDAQ	RTC	Tue, Oct 6, 2009	4.56	4.76	4.48	4.72
695	NASDAQ	RTC	Fri, Oct 2, 2009	4.68	4.80	4.68	4.80
694	NASDAQ	RTC	Thu, Oct 1, 2009	4.60	4.88	4.48	4.48
693	NASDAQ	RTC	Wed, Sep 30, 2009	4.84	4.86	4.40	4.64
692	NASDAQ	RTC	Tue, Sep 29, 2009	4.80	4.92	4.64	4.80
691	NASDAQ	RTC	Mon, Sep 28, 2009	4.92	4.92	4.92	4.92
690	NASDAQ	RTC	Fri, Sep 25, 2009	5.12	5.12	4.72	4.92
689	NASDAQ	RTC	Thu, Sep 24, 2009	5.12	5.12	5.00	5.00
688	NASDAQ	RTC	Wed, Sep 23, 2009	5.16	5.36	5.12	5.36
687	NASDAQ	RTC	Tue, Sep 22, 2009	5.20	5.20	5.12	5.12
686	NASDAQ	RTC	Mon, Sep 21, 2009	5.24	5.56	5.24	5.40
685	NASDAQ	RTC	Fri, Sep 18, 2009	5.40	5.40	5.24	5.32
684	NASDAQ	RTC	Thu, Sep 17, 2009	5.48	5.52	5.28	5.40
683	NASDAQ	RTC	Wed, Sep 16, 2009	5.40	5.48	5.08	5.48
682	NASDAQ	RTC	Tue, Sep 15, 2009	5.12	5.44	5.12	5.32
681	NASDAQ	RTC	Mon, Sep 14, 2009	5.08	5.40	5.08	5.40
680	NASDAQ	RTC	Fri, Sep 11, 2009	5.16	5.16	4.92	5.12
679	NASDAQ	RTC	Thu, Sep 10, 2009	5.16	5.16	5.16	5.16
678	NASDAQ	RTC	Wed, Sep 9, 2009	5.16	5.20	4.77	5.20
677	NASDAQ	RTC	Tue, Sep 8, 2009	5.12	5.12	4.84	5.08
676	NASDAQ	RTC	Fri, Sep 4, 2009	4.68	5.12	4.68	4.72
675	NASDAQ	RTC	Thu, Sep 3, 2009	4.84	5.24	4.56	4.56
674	NASDAQ	RTC	Wed, Sep 2, 2009	4.92	4.92	4.80	4.80
673	NASDAQ	RTC	Tue, Sep 1, 2009	5.08	5.08	5.00	5.01
672	NASDAQ	RTC	Mon, Aug 31, 2009	5.04	5.08	5.00	5.00
671	NASDAQ	RTC	Fri, Aug 28, 2009	5.24	5.32	5.04	5.04
670	NASDAQ	RTC	Thu, Aug 27, 2009	5.48	5.56	5.32	5.40
669	NASDAQ	RTC	Wed, Aug 26, 2009	5.44	5.72	5.44	5.64
668	NASDAQ	RTC	Mon, Aug 24, 2009	5.72	5.80	5.24	5.76
667	NASDAQ	RTC	Fri, Aug 21, 2009	5.08	5.88	5.08	5.32
666	NASDAQ	RTC	Thu, Aug 20, 2009	5.60	5.60	5.04	5.04
665	NASDAQ	RTC	Wed, Aug 19, 2009	5.20	5.44	5.20	5.36
664	NASDAQ	RTC	Tue, Aug 18, 2009	5.16	5.36	5.16	5.20
663	NASDAQ	RTC	Mon, Aug 17, 2009	5.52	5.52	5.20	5.24
662	NASDAQ	RTC	Fri, Aug 14, 2009	5.52	5.60	5.32	5.60
661	NASDAQ	RTC	Thu, Aug 13, 2009	5.56	5.56	5.23	5.36
660	NASDAQ	RTC	Wed, Aug 12, 2009	5.60	5.64	5.44	5.56
659	NASDAQ	RTC	Tue, Aug 11, 2009	5.64	5.64	5.48	5.56
658	NASDAQ	RTC	Mon, Aug 10, 2009	5.44	5.56	5.20	5.56
657	NASDAQ	RTC	Fri, Aug 7, 2009	5.40	5.60	5.20	5.60
656	NASDAQ	RTC	Thu, Aug 6, 2009	5.52	5.52	5.52	5.52
655	NASDAQ	RTC	Wed, Aug 5, 2009	5.88	5.88	5.32	5.52
654	NASDAQ	RTC	Tue, Aug 4, 2009	5.72	5.88	5.68	5.68
653	NASDAQ	RTC	Mon, Aug 3, 2009	5.56	5.64	5.56	5.56
652	NASDAQ	RTC	Fri, Jul 31, 2009	5.56	5.64	5.52	5.56
651	NASDAQ	RTC	Thu, Jul 30, 2009	5.84	5.84	4.80	5.48
650	NASDAQ	RTC	Wed, Jul 29, 2009	5.44	5.44	5.44	5.44
649	NASDAQ	RTC	Tue, Jul 28, 2009	5.44	5.56	5.40	5.56
648	NASDAQ	RTC	Mon, Jul 27, 2009	6.08	6.08	5.56	5.68
647	NASDAQ	RTC	Fri, Jul 24, 2009	5.52	5.72	5.28	5.72
646	NASDAQ	RTC	Thu, Jul 23, 2009	5.40	5.72	5.40	5.44
645	NASDAQ	RTC	Wed, Jul 22, 2009	5.40	5.44	5.36	5.40
644	NASDAQ	RTC	Tue, Jul 21, 2009	5.32	5.60	5.32	5.60
643	NASDAQ	RTC	Mon, Jul 20, 2009	5.88	5.88	5.32	5.36
642	NASDAQ	RTC	Fri, Jul 17, 2009	5.32	5.84	5.32	5.84
641	NASDAQ	RTC	Thu, Jul 16, 2009	5.92	5.92	5.80	5.80
640	NASDAQ	RTC	Wed, Jul 15, 2009	5.88	5.92	5.68	5.88
639	NASDAQ	RTC	Tue, Jul 14, 2009	5.84	5.88	5.68	5.88
638	NASDAQ	RTC	Mon, Jul 13, 2009	5.40	5.68	5.20	5.68
637	NASDAQ	RTC	Thu, Jul 9, 2009	5.48	5.80	5.40	5.80
636	NASDAQ	RTC	Wed, Jul 8, 2009	5.48	5.76	5.44	5.70
635	NASDAQ	RTC	Tue, Jul 7, 2009	5.52	6.08	5.48	6.00
634	NASDAQ	RTC	Mon, Jul 6, 2009	5.88	6.20	5.88	6.12
633	NASDAQ	RTC	Thu, Jul 2, 2009	5.60	6.04	5.48	5.92
632	NASDAQ	RTC	Wed, Jul 1, 2009	6.00	6.16	5.76	6.16
631	NASDAQ	RTC	Tue, Jun 30, 2009	6.12	6.12	5.40	6.08
630	NASDAQ	RTC	Mon, Jun 29, 2009	5.92	6.08	5.84	6.00
629	NASDAQ	RTC	Fri, Jun 26, 2009	5.88	6.20	5.64	5.94
628	NASDAQ	RTC	Thu, Jun 25, 2009	6.08	6.28	5.44	6.12
627	NASDAQ	RTC	Wed, Jun 24, 2009	5.32	5.88	5.32	5.87
626	NASDAQ	RTC	Tue, Jun 23, 2009	4.88	5.32	4.88	5.16
625	NASDAQ	RTC	Mon, Jun 22, 2009	5.64	5.64	4.80	4.88
624	NASDAQ	RTC	Fri, Jun 19, 2009	6.28	6.28	5.64	5.64
623	NASDAQ	RTC	Thu, Jun 18, 2009	6.04	6.16	5.84	5.88
622	NASDAQ	RTC	Wed, Jun 17, 2009	6.04	6.32	5.84	6.24
621	NASDAQ	RTC	Tue, Jun 16, 2009	6.20	6.68	6.00	6.20
620	NASDAQ	RTC	Mon, Jun 15, 2009	6.36	6.60	6.00	6.36
619	NASDAQ	RTC	Fri, Jun 12, 2009	6.12	6.64	6.00	6.16
618	NASDAQ	RTC	Thu, Jun 11, 2009	6.28	6.36	5.84	6.16
617	NASDAQ	RTC	Wed, Jun 10, 2009	6.56	6.88	5.48	6.16
616	NASDAQ	RTC	Tue, Jun 9, 2009	5.56	6.68	5.56	6.20
615	NASDAQ	RTC	Mon, Jun 8, 2009	5.56	5.64	5.44	5.59
614	NASDAQ	RTC	Fri, Jun 5, 2009	6.12	6.12	5.32	5.48
613	NASDAQ	RTC	Thu, Jun 4, 2009	5.88	6.28	5.76	6.08
612	NASDAQ	RTC	Wed, Jun 3, 2009	5.80	6.28	5.44	6.16
611	NASDAQ	RTC	Tue, Jun 2, 2009	5.64	5.88	5.60	5.72
610	NASDAQ	RTC	Mon, Jun 1, 2009	5.92	5.92	5.76	5.80
609	NASDAQ	RTC	Fri, May 29, 2009	5.56	5.56	5.40	5.52
608	NASDAQ	RTC	Thu, May 28, 2009	5.24	5.64	5.24	5.60
607	NASDAQ	RTC	Wed, May 27, 2009	5.96	5.96	5.60	5.60
606	NASDAQ	RTC	Tue, May 26, 2009	6.24	6.56	5.56	5.60
605	NASDAQ	RTC	Fri, May 22, 2009	5.92	5.92	5.92	5.92
604	NASDAQ	RTC	Thu, May 21, 2009	5.71	5.71	5.71	5.71
603	NASDAQ	RTC	Wed, May 20, 2009	5.56	6.28	5.40	5.84
602	NASDAQ	RTC	Tue, May 19, 2009	6.20	6.40	5.44	5.64
601	NASDAQ	RTC	Mon, May 18, 2009	5.72	6.04	5.28	6.04
600	NASDAQ	RTC	Fri, May 15, 2009	6.05	6.12	5.72	5.72
599	NASDAQ	RTC	Thu, May 14, 2009	6.08	6.28	5.64	5.84
598	NASDAQ	RTC	Wed, May 13, 2009	6.48	6.48	5.80	5.80
597	NASDAQ	RTC	Tue, May 12, 2009	7.44	7.44	6.36	6.56
596	NASDAQ	RTC	Mon, May 11, 2009	6.04	7.68	6.04	7.08
595	NASDAQ	RTC	Fri, May 8, 2009	6.50	6.50	6.12	6.20
594	NASDAQ	RTC	Thu, May 7, 2009	6.60	6.60	6.48	6.48
593	NASDAQ	RTC	Wed, May 6, 2009	7.14	7.20	6.40	6.60
592	NASDAQ	RTC	Tue, May 5, 2009	7.68	7.72	6.52	6.60
591	NASDAQ	RTC	Mon, May 4, 2009	5.68	7.24	5.44	7.24
590	NASDAQ	RTC	Fri, May 1, 2009	5.68	5.76	5.68	5.76
589	NASDAQ	RTC	Thu, Apr 30, 2009	6.28	6.28	5.32	6.20
588	NASDAQ	RTC	Wed, Apr 29, 2009	6.00	6.28	6.00	6.28
587	NASDAQ	RTC	Tue, Apr 28, 2009	5.84	6.40	5.20	5.56
586	NASDAQ	RTC	Mon, Apr 27, 2009	6.40	6.40	6.00	6.40
585	NASDAQ	RTC	Fri, Apr 24, 2009	6.32	6.60	6.32	6.48
584	NASDAQ	RTC	Thu, Apr 23, 2009	7.20	7.24	6.32	6.60
583	NASDAQ	RTC	Wed, Apr 22, 2009	7.20	7.20	6.28	7.20
582	NASDAQ	RTC	Tue, Apr 21, 2009	7.04	7.76	7.04	7.76
581	NASDAQ	RTC	Mon, Apr 20, 2009	7.76	8.28	7.20	7.32
580	NASDAQ	RTC	Fri, Apr 17, 2009	5.20	8.00	5.20	7.44
579	NASDAQ	RTC	Thu, Apr 16, 2009	6.36	6.36	5.04	5.20
578	NASDAQ	RTC	Wed, Apr 15, 2009	4.20	6.36	4.08	5.84
577	NASDAQ	RTC	Tue, Apr 14, 2009	3.64	4.20	3.64	4.12
576	NASDAQ	RTC	Mon, Apr 13, 2009	3.72	3.80	3.72	3.72
575	NASDAQ	RTC	Thu, Apr 9, 2009	3.52	3.60	3.40	3.60
574	NASDAQ	RTC	Wed, Apr 8, 2009	3.40	3.52	3.40	3.52
573	NASDAQ	RTC	Tue, Apr 7, 2009	3.44	3.44	2.76	3.24
572	NASDAQ	RTC	Mon, Apr 6, 2009	3.32	3.32	3.16	3.32
571	NASDAQ	RTC	Fri, Apr 3, 2009	2.60	2.64	2.60	2.64
570	NASDAQ	RTC	Thu, Apr 2, 2009	2.84	3.08	2.64	2.64
569	NASDAQ	RTC	Wed, Apr 1, 2009	3.08	3.08	2.80	2.80
568	NASDAQ	RTC	Tue, Mar 31, 2009	3.52	3.52	3.00	3.08
567	NASDAQ	RTC	Mon, Mar 30, 2009	2.80	2.92	2.64	2.92
566	NASDAQ	RTC	Fri, Mar 27, 2009	2.64	2.64	2.64	3.36
565	NASDAQ	RTC	Thu, Mar 26, 2009	3.24	3.44	3.04	3.44
564	NASDAQ	RTC	Wed, Mar 25, 2009	3.56	3.56	2.96	3.04
563	NASDAQ	RTC	Tue, Mar 24, 2009	3.36	3.36	3.20	3.20
562	NASDAQ	RTC	Mon, Mar 23, 2009	3.36	3.60	3.20	3.48
561	NASDAQ	RTC	Fri, Mar 20, 2009	3.36	3.40	3.28	3.32
560	NASDAQ	RTC	Thu, Mar 19, 2009	3.20	3.40	3.04	3.40
559	NASDAQ	RTC	Wed, Mar 18, 2009	2.52	3.16	2.32	3.16
558	NASDAQ	RTC	Tue, Mar 17, 2009	2.12	2.48	2.12	2.48
557	NASDAQ	RTC	Mon, Mar 16, 2009	2.00	2.32	2.00	2.20
556	NASDAQ	RTC	Fri, Mar 13, 2009	1.96	2.16	1.67	2.08
555	NASDAQ	RTC	Thu, Mar 12, 2009	1.68	2.00	1.68	1.96
554	NASDAQ	RTC	Wed, Mar 11, 2009	1.80	1.80	1.48	1.68
553	NASDAQ	RTC	Tue, Mar 10, 2009	1.60	1.72	1.28	1.36
552	NASDAQ	RTC	Mon, Mar 9, 2009	1.88	1.88	1.36	1.44
551	NASDAQ	RTC	Fri, Mar 6, 2009	1.40	1.56	1.36	1.56
550	NASDAQ	RTC	Thu, Mar 5, 2009	1.52	1.52	1.40	1.40
549	NASDAQ	RTC	Wed, Mar 4, 2009	1.64	1.92	1.60	1.61
548	NASDAQ	RTC	Tue, Mar 3, 2009	1.72	1.72	1.56	1.60
547	NASDAQ	RTC	Mon, Mar 2, 2009	1.84	1.84	1.68	1.68
546	NASDAQ	RTC	Fri, Feb 27, 2009	2.00	2.08	2.00	2.00
545	NASDAQ	RTC	Thu, Feb 26, 2009	2.20	2.20	2.20	2.20
544	NASDAQ	RTC	Wed, Feb 25, 2009	2.36	2.58	2.36	2.40
543	NASDAQ	RTC	Tue, Feb 24, 2009	2.08	2.40	2.08	2.40
542	NASDAQ	RTC	Mon, Feb 23, 2009	2.16	2.44	2.08	2.32
541	NASDAQ	RTC	Fri, Feb 20, 2009	2.52	2.60	1.68	2.04
540	NASDAQ	RTC	Thu, Feb 19, 2009	2.84	2.92	2.60	2.60
539	NASDAQ	RTC	Wed, Feb 18, 2009	2.90	3.08	2.90	3.08
538	NASDAQ	RTC	Tue, Feb 17, 2009	3.05	3.05	2.96	2.96
537	NASDAQ	RTC	Fri, Feb 13, 2009	3.05	3.28	3.05	3.16
536	NASDAQ	RTC	Thu, Feb 12, 2009	3.28	3.28	3.20	3.20
535	NASDAQ	RTC	Tue, Feb 10, 2009	3.28	3.32	3.20	3.32
534	NASDAQ	RTC	Mon, Feb 9, 2009	3.04	3.20	3.04	3.20
533	NASDAQ	RTC	Fri, Feb 6, 2009	2.96	3.12	2.96	3.12
532	NASDAQ	RTC	Thu, Feb 5, 2009	2.76	2.92	2.76	2.92
531	NASDAQ	RTC	Mon, Feb 2, 2009	2.88	2.96	2.88	2.96
530	NASDAQ	RTC	Fri, Jan 30, 2009	2.84	2.92	2.84	2.92
529	NASDAQ	RTC	Wed, Jan 28, 2009	3.04	3.04	2.80	2.84
528	NASDAQ	RTC	Tue, Jan 27, 2009	2.64	2.76	2.64	2.76
527	NASDAQ	RTC	Mon, Jan 26, 2009	2.96	3.00	2.80	2.80
526	NASDAQ	RTC	Fri, Jan 23, 2009	3.56	3.64	2.89	2.96
525	NASDAQ	RTC	Wed, Jan 21, 2009	3.44	3.78	2.92	3.56
524	NASDAQ	RTC	Tue, Jan 20, 2009	3.40	3.56	2.92	2.92
523	NASDAQ	RTC	Fri, Jan 16, 2009	3.40	3.72	3.40	3.40
522	NASDAQ	RTC	Thu, Jan 15, 2009	3.68	3.68	3.68	3.68
521	NASDAQ	RTC	Wed, Jan 14, 2009	3.52	3.80	3.52	3.80
520	NASDAQ	RTC	Tue, Jan 13, 2009	3.56	3.56	3.48	3.52
519	NASDAQ	RTC	Mon, Jan 12, 2009	3.56	3.72	3.56	3.64
518	NASDAQ	RTC	Fri, Jan 9, 2009	3.80	3.80	3.68	3.68
517	NASDAQ	RTC	Thu, Jan 8, 2009	3.52	3.80	3.52	3.80
516	NASDAQ	RTC	Wed, Jan 7, 2009	3.52	3.52	3.48	3.52
515	NASDAQ	RTC	Tue, Jan 6, 2009	3.60	3.84	3.48	3.52
514	NASDAQ	RTC	Mon, Jan 5, 2009	3.20	3.94	3.20	3.80
513	NASDAQ	RTC	Fri, Jan 2, 2009	2.84	3.20	2.84	3.16
512	NASDAQ	RTC	Wed, Dec 31, 2008	3.01	3.08	2.84	2.90
511	NASDAQ	RTC	Tue, Dec 30, 2008	2.96	3.04	2.96	3.00
510	NASDAQ	RTC	Mon, Dec 29, 2008	2.84	3.04	2.80	2.92
509	NASDAQ	RTC	Fri, Dec 26, 2008	3.36	3.40	3.20	3.20
508	NASDAQ	RTC	Wed, Dec 24, 2008	3.32	3.40	3.24	3.40
507	NASDAQ	RTC	Tue, Dec 23, 2008	3.40	3.40	3.20	3.32
506	NASDAQ	RTC	Mon, Dec 22, 2008	3.52	3.52	3.44	3.44
505	NASDAQ	RTC	Fri, Dec 19, 2008	3.52	3.56	3.52	3.56
504	NASDAQ	RTC	Thu, Dec 18, 2008	3.60	3.60	3.52	3.52
503	NASDAQ	RTC	Wed, Dec 17, 2008	3.72	3.72	3.57	3.57
502	NASDAQ	RTC	Tue, Dec 16, 2008	3.72	3.80	3.72	3.72
501	NASDAQ	RTC	Mon, Dec 15, 2008	3.84	3.84	3.60	3.68
500	NASDAQ	RTC	Fri, Dec 12, 2008	3.52	3.60	3.52	3.52
499	NASDAQ	RTC	Thu, Dec 11, 2008	3.52	3.60	3.48	3.60
498	NASDAQ	RTC	Wed, Dec 10, 2008	3.60	3.64	3.60	3.64
497	NASDAQ	RTC	Tue, Dec 9, 2008	3.48	3.56	3.36	3.40
496	NASDAQ	RTC	Mon, Dec 8, 2008	3.44	3.48	3.40	3.48
495	NASDAQ	RTC	Fri, Dec 5, 2008	3.48	3.60	3.32	3.32
494	NASDAQ	RTC	Thu, Dec 4, 2008	3.48	3.48	3.40	3.40
493	NASDAQ	RTC	Wed, Dec 3, 2008	3.68	3.68	3.60	3.60
492	NASDAQ	RTC	Tue, Dec 2, 2008	3.40	3.64	3.40	3.64
491	NASDAQ	RTC	Mon, Dec 1, 2008	4.00	4.00	3.72	3.72
490	NASDAQ	RTC	Fri, Nov 28, 2008	4.36	4.36	4.28	4.28
489	NASDAQ	RTC	Wed, Nov 26, 2008	3.64	4.16	3.64	4.16
488	NASDAQ	RTC	Tue, Nov 25, 2008	3.40	3.76	3.40	3.68
487	NASDAQ	RTC	Mon, Nov 24, 2008	3.36	3.84	3.36	3.84
486	NASDAQ	RTC	Fri, Nov 21, 2008	3.36	4.72	3.36	3.44
485	NASDAQ	RTC	Thu, Nov 20, 2008	3.60	4.04	3.60	3.60
484	NASDAQ	RTC	Wed, Nov 19, 2008	4.28	4.52	4.20	4.20
483	NASDAQ	RTC	Tue, Nov 18, 2008	4.48	4.64	4.12	4.40
482	NASDAQ	RTC	Mon, Nov 17, 2008	4.40	4.72	3.36	4.52
481	NASDAQ	RTC	Fri, Nov 14, 2008	4.72	5.04	4.16	4.32
480	NASDAQ	RTC	Thu, Nov 13, 2008	4.20	5.04	4.12	4.16
479	NASDAQ	RTC	Wed, Nov 12, 2008	3.56	4.24	3.56	4.16
478	NASDAQ	RTC	Tue, Nov 11, 2008	4.44	4.86	3.60	4.16
477	NASDAQ	RTC	Mon, Nov 10, 2008	4.88	5.04	4.44	4.44
476	NASDAQ	RTC	Fri, Nov 7, 2008	4.36	4.80	4.36	4.76
475	NASDAQ	RTC	Thu, Nov 6, 2008	5.28	5.28	4.80	4.80
474	NASDAQ	RTC	Wed, Nov 5, 2008	4.68	5.60	4.68	5.12
473	NASDAQ	RTC	Tue, Nov 4, 2008	4.40	4.60	4.40	4.56
472	NASDAQ	RTC	Mon, Nov 3, 2008	3.36	4.44	3.36	4.44
471	NASDAQ	RTC	Fri, Oct 31, 2008	3.44	3.76	3.30	3.76
470	NASDAQ	RTC	Thu, Oct 30, 2008	3.52	3.72	3.52	3.68
469	NASDAQ	RTC	Wed, Oct 29, 2008	3.24	3.52	3.20	3.44
468	NASDAQ	RTC	Tue, Oct 28, 2008	3.44	3.44	3.16	3.16
467	NASDAQ	RTC	Mon, Oct 27, 2008	3.24	3.36	3.04	3.20
466	NASDAQ	RTC	Fri, Oct 24, 2008	3.24	3.36	3.24	3.24
465	NASDAQ	RTC	Thu, Oct 23, 2008	3.88	4.04	3.68	3.84
464	NASDAQ	RTC	Wed, Oct 22, 2008	4.08	4.12	4.04	4.04
463	NASDAQ	RTC	Tue, Oct 21, 2008	4.16	4.16	4.00	4.08
462	NASDAQ	RTC	Mon, Oct 20, 2008	3.92	4.12	3.92	4.12
461	NASDAQ	RTC	Fri, Oct 17, 2008	3.56	4.00	3.56	3.84
460	NASDAQ	RTC	Thu, Oct 16, 2008	3.80	3.80	3.44	3.56
459	NASDAQ	RTC	Wed, Oct 15, 2008	3.80	3.92	3.80	3.80
458	NASDAQ	RTC	Tue, Oct 14, 2008	3.92	3.96	3.92	3.92
457	NASDAQ	RTC	Mon, Oct 13, 2008	3.84	4.16	3.60	3.84
456	NASDAQ	RTC	Fri, Oct 10, 2008	3.60	3.80	3.04	3.44
455	NASDAQ	RTC	Thu, Oct 9, 2008	4.08	4.08	3.64	3.64
454	NASDAQ	RTC	Wed, Oct 8, 2008	4.08	4.16	3.96	4.00
453	NASDAQ	RTC	Tue, Oct 7, 2008	4.80	4.80	4.16	4.40
452	NASDAQ	RTC	Mon, Oct 6, 2008	4.92	5.52	3.04	5.48
451	NASDAQ	RTC	Fri, Oct 3, 2008	5.28	5.60	5.00	5.36
450	NASDAQ	RTC	Thu, Oct 2, 2008	5.40	5.64	5.28	5.40
449	NASDAQ	RTC	Wed, Oct 1, 2008	5.28	5.44	5.28	5.44
448	NASDAQ	RTC	Tue, Sep 30, 2008	5.36	5.44	5.32	5.36
447	NASDAQ	RTC	Mon, Sep 29, 2008	5.44	5.44	5.04	5.36
446	NASDAQ	RTC	Fri, Sep 26, 2008	5.36	5.60	5.32	5.60
445	NASDAQ	RTC	Thu, Sep 25, 2008	5.24	5.72	5.24	5.56
444	NASDAQ	RTC	Wed, Sep 24, 2008	5.60	5.64	5.44	5.60
443	NASDAQ	RTC	Tue, Sep 23, 2008	5.56	5.72	5.44	5.64
442	NASDAQ	RTC	Mon, Sep 22, 2008	5.48	5.72	5.28	5.60
441	NASDAQ	RTC	Fri, Sep 19, 2008	5.40	5.68	4.96	5.68
440	NASDAQ	RTC	Thu, Sep 18, 2008	5.12	5.32	4.84	5.20
439	NASDAQ	RTC	Wed, Sep 17, 2008	5.28	5.76	4.92	4.92
438	NASDAQ	RTC	Tue, Sep 16, 2008	5.44	5.56	5.16	5.31
437	NASDAQ	RTC	Mon, Sep 15, 2008	6.52	6.56	5.24	5.40
436	NASDAQ	RTC	Fri, Sep 12, 2008	6.20	6.56	6.16	6.36
435	NASDAQ	RTC	Thu, Sep 11, 2008	6.44	6.44	6.16	6.28
434	NASDAQ	RTC	Wed, Sep 10, 2008	6.80	6.88	6.40	6.44
433	NASDAQ	RTC	Tue, Sep 9, 2008	7.48	7.48	6.80	6.80
432	NASDAQ	RTC	Mon, Sep 8, 2008	7.48	7.84	6.88	7.08
431	NASDAQ	RTC	Fri, Sep 5, 2008	7.48	7.80	7.48	7.80
430	NASDAQ	RTC	Thu, Sep 4, 2008	7.64	7.64	7.40	7.64
429	NASDAQ	RTC	Wed, Sep 3, 2008	7.76	7.92	7.64	7.84
428	NASDAQ	RTC	Tue, Sep 2, 2008	7.88	8.52	7.40	7.84
427	NASDAQ	RTC	Fri, Aug 29, 2008	7.44	7.88	7.44	7.88
426	NASDAQ	RTC	Thu, Aug 28, 2008	7.43	7.96	7.40	7.52
425	NASDAQ	RTC	Wed, Aug 27, 2008	7.60	7.60	7.36	7.48
424	NASDAQ	RTC	Tue, Aug 26, 2008	7.60	7.76	7.44	7.64
423	NASDAQ	RTC	Mon, Aug 25, 2008	7.84	7.84	7.56	7.56
422	NASDAQ	RTC	Fri, Aug 22, 2008	7.68	7.68	7.44	7.64
421	NASDAQ	RTC	Thu, Aug 21, 2008	8.56	8.60	7.56	7.68
420	NASDAQ	RTC	Wed, Aug 20, 2008	8.56	8.56	8.24	8.56
419	NASDAQ	RTC	Tue, Aug 19, 2008	8.76	8.76	8.04	8.28
418	NASDAQ	RTC	Mon, Aug 18, 2008	9.16	9.32	8.76	8.84
417	NASDAQ	RTC	Fri, Aug 15, 2008	9.60	10.04	8.76	9.48
416	NASDAQ	RTC	Thu, Aug 14, 2008	8.52	8.80	8.28	8.28
415	NASDAQ	RTC	Wed, Aug 13, 2008	8.44	8.84	8.12	8.46
414	NASDAQ	RTC	Tue, Aug 12, 2008	8.20	8.40	8.08	8.16
413	NASDAQ	RTC	Mon, Aug 11, 2008	7.68	8.68	7.68	8.16
412	NASDAQ	RTC	Fri, Aug 8, 2008	7.60	7.80	7.60	7.62
411	NASDAQ	RTC	Thu, Aug 7, 2008	7.60	7.80	7.52	7.72
410	NASDAQ	RTC	Wed, Aug 6, 2008	7.36	8.00	7.36	7.60
409	NASDAQ	RTC	Tue, Aug 5, 2008	7.92	7.96	7.44	7.52
408	NASDAQ	RTC	Mon, Aug 4, 2008	7.96	8.00	7.80	7.92
407	NASDAQ	RTC	Fri, Aug 1, 2008	8.20	8.48	8.00	8.16
406	NASDAQ	RTC	Thu, Jul 31, 2008	7.96	8.08	7.88	8.08
405	NASDAQ	RTC	Wed, Jul 30, 2008	8.36	8.36	7.88	7.92
404	NASDAQ	RTC	Tue, Jul 29, 2008	8.00	8.32	8.00	8.16
403	NASDAQ	RTC	Mon, Jul 28, 2008	8.00	8.36	8.00	8.24
402	NASDAQ	RTC	Fri, Jul 25, 2008	8.08	8.20	8.00	8.12
401	NASDAQ	RTC	Thu, Jul 24, 2008	8.48	8.48	8.20	8.36
400	NASDAQ	RTC	Wed, Jul 23, 2008	8.48	8.68	8.48	8.48
399	NASDAQ	RTC	Tue, Jul 22, 2008	8.96	9.00	8.08	8.24
398	NASDAQ	RTC	Mon, Jul 21, 2008	8.64	8.68	8.20	8.40
397	NASDAQ	RTC	Fri, Jul 18, 2008	8.08	8.52	8.08	8.44
396	NASDAQ	RTC	Thu, Jul 17, 2008	8.32	8.68	8.04	8.12
395	NASDAQ	RTC	Wed, Jul 16, 2008	8.52	8.52	8.20	8.40
394	NASDAQ	RTC	Tue, Jul 15, 2008	8.00	8.60	7.92	8.28
393	NASDAQ	RTC	Mon, Jul 14, 2008	8.32	8.52	8.00	8.44
392	NASDAQ	RTC	Fri, Jul 11, 2008	7.85	8.00	7.40	7.92
391	NASDAQ	RTC	Thu, Jul 10, 2008	7.84	8.00	7.60	7.88
390	NASDAQ	RTC	Wed, Jul 9, 2008	7.72	8.00	7.64	7.92
389	NASDAQ	RTC	Tue, Jul 8, 2008	7.52	7.96	7.52	7.84
388	NASDAQ	RTC	Mon, Jul 7, 2008	8.16	8.52	8.00	8.08
387	NASDAQ	RTC	Thu, Jul 3, 2008	8.20	8.60	8.08	8.60
386	NASDAQ	RTC	Wed, Jul 2, 2008	9.20	9.72	8.44	8.48
385	NASDAQ	RTC	Tue, Jul 1, 2008	9.52	10.32	9.20	9.20
384	NASDAQ	RTC	Mon, Jun 30, 2008	10.12	10.12	9.56	9.64
383	NASDAQ	RTC	Fri, Jun 27, 2008	10.52	10.52	9.08	10.20
382	NASDAQ	RTC	Thu, Jun 26, 2008	10.72	10.72	10.40	10.48
381	NASDAQ	RTC	Wed, Jun 25, 2008	10.80	11.40	10.80	11.04
380	NASDAQ	RTC	Tue, Jun 24, 2008	10.88	11.56	10.80	10.84
379	NASDAQ	RTC	Mon, Jun 23, 2008	11.68	11.72	11.52	11.52
378	NASDAQ	RTC	Fri, Jun 20, 2008	11.44	11.76	11.24	11.24
377	NASDAQ	RTC	Thu, Jun 19, 2008	11.88	11.88	11.20	11.76
376	NASDAQ	RTC	Wed, Jun 18, 2008	10.92	11.76	10.84	11.72
375	NASDAQ	RTC	Tue, Jun 17, 2008	10.84	11.40	10.84	11.28
374	NASDAQ	RTC	Mon, Jun 16, 2008	10.72	11.36	10.72	10.96
373	NASDAQ	RTC	Fri, Jun 13, 2008	11.12	11.40	10.80	10.80
372	NASDAQ	RTC	Thu, Jun 12, 2008	11.00	11.40	11.00	11.40
371	NASDAQ	RTC	Wed, Jun 11, 2008	11.44	11.48	11.00	11.00
370	NASDAQ	RTC	Tue, Jun 10, 2008	11.52	12.00	11.52	11.52
369	NASDAQ	RTC	Mon, Jun 9, 2008	11.68	12.24	11.32	11.80
368	NASDAQ	RTC	Fri, Jun 6, 2008	12.32	13.52	11.80	11.80
367	NASDAQ	RTC	Thu, Jun 5, 2008	11.72	12.36	11.44	12.36
366	NASDAQ	RTC	Wed, Jun 4, 2008	12.00	12.28	11.28	11.88
365	NASDAQ	RTC	Tue, Jun 3, 2008	11.56	12.28	11.52	12.04
364	NASDAQ	RTC	Mon, Jun 2, 2008	11.84	12.00	11.56	11.64
363	NASDAQ	RTC	Fri, May 30, 2008	11.88	12.00	11.72	11.80
362	NASDAQ	RTC	Thu, May 29, 2008	11.56	12.12	11.56	12.04
361	NASDAQ	RTC	Wed, May 28, 2008	11.40	11.96	11.32	11.76
360	NASDAQ	RTC	Tue, May 27, 2008	11.24	12.40	11.04	11.64
359	NASDAQ	RTC	Fri, May 23, 2008	11.40	11.96	11.40	11.40
358	NASDAQ	RTC	Thu, May 22, 2008	12.52	12.56	10.88	11.40
357	NASDAQ	RTC	Wed, May 21, 2008	13.88	13.88	12.36	12.52
356	NASDAQ	RTC	Tue, May 20, 2008	13.52	13.88	13.12	13.68
355	NASDAQ	RTC	Mon, May 19, 2008	13.80	13.88	13.08	13.12
354	NASDAQ	RTC	Fri, May 16, 2008	12.54	14.28	12.12	13.88
353	NASDAQ	RTC	Thu, May 15, 2008	12.48	13.20	11.48	12.12
352	NASDAQ	RTC	Wed, May 14, 2008	12.28	13.24	12.28	13.20
351	NASDAQ	RTC	Tue, May 13, 2008	12.32	12.32	11.96	12.16
350	NASDAQ	RTC	Mon, May 12, 2008	11.40	12.16	11.40	12.16
349	NASDAQ	RTC	Fri, May 9, 2008	11.68	11.96	11.60	11.60
348	NASDAQ	RTC	Thu, May 8, 2008	12.12	12.16	11.52	11.92
347	NASDAQ	RTC	Wed, May 7, 2008	12.44	12.60	12.08	12.12
346	NASDAQ	RTC	Tue, May 6, 2008	12.44	12.64	12.04	12.48
345	NASDAQ	RTC	Mon, May 5, 2008	12.32	12.68	12.32	12.48
344	NASDAQ	RTC	Fri, May 2, 2008	12.16	12.48	12.16	12.48
343	NASDAQ	RTC	Thu, May 1, 2008	11.96	12.40	11.80	12.24
342	NASDAQ	RTC	Wed, Apr 30, 2008	11.80	12.64	11.80	12.12
341	NASDAQ	RTC	Tue, Apr 29, 2008	11.56	11.92	11.56	11.76
340	NASDAQ	RTC	Mon, Apr 28, 2008	11.40	11.72	11.08	11.52
339	NASDAQ	RTC	Fri, Apr 25, 2008	11.20	11.20	10.80	10.96
338	NASDAQ	RTC	Thu, Apr 24, 2008	10.96	11.40	10.64	11.04
337	NASDAQ	RTC	Wed, Apr 23, 2008	10.84	11.40	10.64	11.00
336	NASDAQ	RTC	Tue, Apr 22, 2008	11.44	11.68	10.80	10.88
335	NASDAQ	RTC	Mon, Apr 21, 2008	11.36	11.76	11.08	11.44
334	NASDAQ	RTC	Fri, Apr 18, 2008	10.88	11.28	10.78	11.20
333	NASDAQ	RTC	Thu, Apr 17, 2008	10.52	11.00	10.38	10.60
332	NASDAQ	RTC	Wed, Apr 16, 2008	10.32	10.68	10.32	10.44
331	NASDAQ	RTC	Tue, Apr 15, 2008	11.20	11.36	10.32	10.36
330	NASDAQ	RTC	Mon, Apr 14, 2008	13.60	13.60	11.04	11.32
329	NASDAQ	RTC	Fri, Apr 11, 2008	13.00	13.00	11.60	12.40
328	NASDAQ	RTC	Thu, Apr 10, 2008	12.52	12.84	12.44	12.80
327	NASDAQ	RTC	Wed, Apr 9, 2008	13.00	13.32	12.44	12.52
326	NASDAQ	RTC	Tue, Apr 8, 2008	13.36	13.40	12.72	12.84
325	NASDAQ	RTC	Mon, Apr 7, 2008	13.16	14.72	13.16	13.64
324	NASDAQ	RTC	Fri, Apr 4, 2008	13.20	13.20	12.80	13.04
323	NASDAQ	RTC	Thu, Apr 3, 2008	13.60	13.60	13.16	13.28
322	NASDAQ	RTC	Wed, Apr 2, 2008	13.68	14.36	13.60	13.64
321	NASDAQ	RTC	Tue, Apr 1, 2008	14.76	14.76	13.60	13.96
320	NASDAQ	RTC	Mon, Mar 31, 2008	14.36	14.36	13.20	13.36
319	NASDAQ	RTC	Fri, Mar 28, 2008	13.80	13.88	13.16	13.72
318	NASDAQ	RTC	Thu, Mar 27, 2008	13.00	14.36	12.92	13.92
317	NASDAQ	RTC	Wed, Mar 26, 2008	14.32	14.72	12.60	12.64
316	NASDAQ	RTC	Tue, Mar 25, 2008	11.84	14.92	11.76	14.20
315	NASDAQ	RTC	Mon, Mar 24, 2008	11.40	11.80	11.36	11.64
314	NASDAQ	RTC	Thu, Mar 20, 2008	11.04	12.24	10.56	11.08
313	NASDAQ	RTC	Wed, Mar 19, 2008	11.44	11.44	10.92	11.04
312	NASDAQ	RTC	Tue, Mar 18, 2008	11.04	12.00	10.08	11.60
311	NASDAQ	RTC	Mon, Mar 17, 2008	11.48	11.72	10.12	10.76
310	NASDAQ	RTC	Fri, Mar 14, 2008	12.24	12.28	11.44	11.44
309	NASDAQ	RTC	Thu, Mar 13, 2008	12.28	12.40	11.96	12.08
308	NASDAQ	RTC	Wed, Mar 12, 2008	12.36	12.60	11.80	12.12
307	NASDAQ	RTC	Tue, Mar 11, 2008	12.80	12.80	11.44	11.80
306	NASDAQ	RTC	Mon, Mar 10, 2008	13.48	13.48	12.48	12.52
305	NASDAQ	RTC	Fri, Mar 7, 2008	14.52	14.52	12.44	13.36
304	NASDAQ	RTC	Thu, Mar 6, 2008	17.04	17.52	14.76	14.76
303	NASDAQ	RTC	Wed, Mar 5, 2008	17.16	17.52	16.96	17.32
302	NASDAQ	RTC	Tue, Mar 4, 2008	17.28	17.28	16.84	17.16
301	NASDAQ	RTC	Mon, Mar 3, 2008	17.64	17.67	16.84	17.20
300	NASDAQ	RTC	Fri, Feb 29, 2008	17.76	18.04	17.40	17.76
299	NASDAQ	RTC	Thu, Feb 28, 2008	17.28	18.00	17.16	18.00
298	NASDAQ	RTC	Wed, Feb 27, 2008	17.20	18.40	17.00	17.56
297	NASDAQ	RTC	Tue, Feb 26, 2008	16.64	17.44	16.64	17.24
296	NASDAQ	RTC	Mon, Feb 25, 2008	17.60	17.64	15.88	17.20
295	NASDAQ	RTC	Fri, Feb 22, 2008	17.40	17.80	17.08	17.80
294	NASDAQ	RTC	Thu, Feb 21, 2008	17.60	17.68	17.48	17.60
293	NASDAQ	RTC	Wed, Feb 20, 2008	17.68	17.68	17.00	17.60
292	NASDAQ	RTC	Tue, Feb 19, 2008	17.88	18.00	17.28	17.56
291	NASDAQ	RTC	Fri, Feb 15, 2008	17.68	17.68	17.04	17.52
290	NASDAQ	RTC	Thu, Feb 14, 2008	18.08	18.32	17.44	17.96
289	NASDAQ	RTC	Wed, Feb 13, 2008	18.12	18.60	17.44	18.16
288	NASDAQ	RTC	Tue, Feb 12, 2008	17.16	19.20	17.16	18.08
287	NASDAQ	RTC	Mon, Feb 11, 2008	16.92	18.28	16.68	16.84
286	NASDAQ	RTC	Fri, Feb 8, 2008	16.80	17.20	16.52	17.00
285	NASDAQ	RTC	Thu, Feb 7, 2008	17.00	17.40	16.52	16.96
284	NASDAQ	RTC	Wed, Feb 6, 2008	17.04	18.04	15.84	17.32
283	NASDAQ	RTC	Tue, Feb 5, 2008	18.12	18.48	17.08	17.12
282	NASDAQ	RTC	Mon, Feb 4, 2008	18.32	19.00	17.56	18.28
281	NASDAQ	RTC	Fri, Feb 1, 2008	15.92	17.64	15.92	17.44
280	NASDAQ	RTC	Thu, Jan 31, 2008	16.56	17.20	16.52	16.92
279	NASDAQ	RTC	Wed, Jan 30, 2008	17.56	17.56	16.08	16.48
278	NASDAQ	RTC	Tue, Jan 29, 2008	17.20	17.72	16.80	17.40
277	NASDAQ	RTC	Mon, Jan 28, 2008	17.52	17.52	16.04	16.96
276	NASDAQ	RTC	Fri, Jan 25, 2008	17.36	18.84	16.00	16.80
275	NASDAQ	RTC	Thu, Jan 24, 2008	13.96	18.24	13.92	16.88
274	NASDAQ	RTC	Wed, Jan 23, 2008	13.96	13.96	12.44	13.64
273	NASDAQ	RTC	Tue, Jan 22, 2008	13.40	14.68	12.44	14.04
272	NASDAQ	RTC	Fri, Jan 18, 2008	16.00	16.00	14.32	14.68
271	NASDAQ	RTC	Thu, Jan 17, 2008	16.96	16.96	15.44	16.00
270	NASDAQ	RTC	Wed, Jan 16, 2008	17.32	18.28	16.80	16.88
269	NASDAQ	RTC	Tue, Jan 15, 2008	19.92	19.92	17.40	17.64
268	NASDAQ	RTC	Mon, Jan 14, 2008	20.84	21.36	18.72	19.44
267	NASDAQ	RTC	Fri, Jan 11, 2008	19.28	21.04	19.08	20.48
266	NASDAQ	RTC	Thu, Jan 10, 2008	20.08	20.40	18.88	19.32
265	NASDAQ	RTC	Wed, Jan 9, 2008	19.96	20.68	17.88	20.56
264	NASDAQ	RTC	Tue, Jan 8, 2008	19.72	22.00	19.40	20.12
263	NASDAQ	RTC	Mon, Jan 7, 2008	21.36	22.24	19.40	19.84
262	NASDAQ	RTC	Fri, Jan 4, 2008	23.04	23.04	21.08	21.56
261	NASDAQ	RTC	Thu, Jan 3, 2008	24.21	24.36	23.08	23.24
260	NASDAQ	RTC	Wed, Jan 2, 2008	23.72	24.76	23.20	24.08
259	NASDAQ	RTC	Mon, Dec 31, 2007	25.00	25.36	23.24	23.88
258	NASDAQ	RTC	Fri, Dec 28, 2007	24.68	25.80	24.20	24.36
257	NASDAQ	RTC	Thu, Dec 27, 2007	26.40	26.80	24.76	25.08
256	NASDAQ	RTC	Wed, Dec 26, 2007	24.20	27.56	23.84	25.80
255	NASDAQ	RTC	Mon, Dec 24, 2007	24.48	24.48	24.00	24.12
254	NASDAQ	RTC	Fri, Dec 21, 2007	24.80	24.80	23.52	24.40
253	NASDAQ	RTC	Thu, Dec 20, 2007	24.60	25.16	23.80	24.20
252	NASDAQ	RTC	Wed, Dec 19, 2007	22.88	24.76	22.44	24.32
251	NASDAQ	RTC	Tue, Dec 18, 2007	24.48	24.92	22.44	22.84
250	NASDAQ	RTC	Mon, Dec 17, 2007	26.04	26.04	24.20	24.28
249	NASDAQ	RTC	Fri, Dec 14, 2007	24.44	26.60	24.29	26.04
248	NASDAQ	RTC	Thu, Dec 13, 2007	26.00	26.00	24.04	24.80
247	NASDAQ	RTC	Wed, Dec 12, 2007	29.60	29.60	26.08	26.32
246	NASDAQ	RTC	Tue, Dec 11, 2007	25.12	31.12	25.12	27.28
245	NASDAQ	RTC	Mon, Dec 10, 2007	24.88	25.92	23.40	25.08
244	NASDAQ	RTC	Fri, Dec 7, 2007	25.40	26.28	22.60	24.92
243	NASDAQ	RTC	Thu, Dec 6, 2007	16.80	30.66	16.64	27.00
242	NASDAQ	RTC	Wed, Dec 5, 2007	14.40	16.40	14.40	16.00
241	NASDAQ	RTC	Tue, Dec 4, 2007	14.88	14.88	14.16	14.32
240	NASDAQ	RTC	Mon, Dec 3, 2007	15.20	15.20	14.16	14.92
239	NASDAQ	RTC	Fri, Nov 30, 2007	16.92	17.00	15.24	15.32
238	NASDAQ	RTC	Thu, Nov 29, 2007	17.24	17.96	15.60	16.60
237	NASDAQ	RTC	Wed, Nov 28, 2007	13.60	16.80	13.52	14.92
236	NASDAQ	RTC	Tue, Nov 27, 2007	14.84	15.08	13.04	13.60
235	NASDAQ	RTC	Mon, Nov 26, 2007	9.00	17.36	9.00	15.32
234	NASDAQ	RTC	Fri, Nov 23, 2007	8.96	8.96	8.60	8.80
233	NASDAQ	RTC	Wed, Nov 21, 2007	9.04	9.20	8.48	9.00
232	NASDAQ	RTC	Tue, Nov 20, 2007	9.92	10.28	9.28	9.28
231	NASDAQ	RTC	Mon, Nov 19, 2007	10.76	10.80	9.96	9.96
230	NASDAQ	RTC	Fri, Nov 16, 2007	10.60	11.72	10.56	10.92
229	NASDAQ	RTC	Thu, Nov 15, 2007	11.24	11.77	10.40	10.52
228	NASDAQ	RTC	Wed, Nov 14, 2007	12.80	13.68	12.04	12.08
227	NASDAQ	RTC	Tue, Nov 13, 2007	12.80	13.24	12.12	12.44
226	NASDAQ	RTC	Mon, Nov 12, 2007	18.76	18.76	11.68	12.44
225	NASDAQ	RTC	Fri, Nov 9, 2007	18.88	19.48	18.68	18.72
224	NASDAQ	RTC	Thu, Nov 8, 2007	20.12	20.60	19.00	19.08
223	NASDAQ	RTC	Wed, Nov 7, 2007	20.64	21.60	19.80	20.40
222	NASDAQ	RTC	Tue, Nov 6, 2007	22.00	25.20	18.80	21.00
221	NASDAQ	RTC	Mon, Nov 5, 2007	25.92	25.92	24.92	25.48
220	NASDAQ	RTC	Fri, Nov 2, 2007	27.28	27.44	25.60	26.43
219	NASDAQ	RTC	Thu, Nov 1, 2007	27.96	28.56	27.12	27.28
218	NASDAQ	RTC	Wed, Oct 31, 2007	26.76	28.52	26.76	28.20
217	NASDAQ	RTC	Tue, Oct 30, 2007	26.76	27.20	26.00	26.56
216	NASDAQ	RTC	Mon, Oct 29, 2007	27.20	27.72	26.68	26.80
215	NASDAQ	RTC	Fri, Oct 26, 2007	27.04	28.04	26.72	27.11
214	NASDAQ	RTC	Thu, Oct 25, 2007	26.64	27.44	26.44	26.52
213	NASDAQ	RTC	Wed, Oct 24, 2007	25.80	28.00	25.60	27.20
212	NASDAQ	RTC	Tue, Oct 23, 2007	25.32	26.24	25.32	25.96
211	NASDAQ	RTC	Mon, Oct 22, 2007	27.32	27.40	24.80	25.04
210	NASDAQ	RTC	Fri, Oct 19, 2007	28.40	28.56	27.52	27.60
209	NASDAQ	RTC	Thu, Oct 18, 2007	28.20	29.56	27.64	27.88
208	NASDAQ	RTC	Wed, Oct 17, 2007	29.76	30.88	27.44	28.20
207	NASDAQ	RTC	Tue, Oct 16, 2007	35.60	36.00	28.60	29.20
206	NASDAQ	RTC	Mon, Oct 15, 2007	39.12	40.44	37.32	38.20
205	NASDAQ	RTC	Fri, Oct 12, 2007	37.80	39.64	37.80	39.24
204	NASDAQ	RTC	Thu, Oct 11, 2007	41.16	41.72	37.64	37.68
203	NASDAQ	RTC	Wed, Oct 10, 2007	40.96	41.84	39.20	41.00
202	NASDAQ	RTC	Tue, Oct 9, 2007	37.36	41.52	37.00	41.16
201	NASDAQ	RTC	Mon, Oct 8, 2007	38.40	38.72	37.04	37.40
200	NASDAQ	RTC	Fri, Oct 5, 2007	38.00	38.96	36.20	37.64
199	NASDAQ	RTC	Thu, Oct 4, 2007	39.00	39.84	36.40	37.04
198	NASDAQ	RTC	Wed, Oct 3, 2007	38.40	43.00	37.68	38.68
197	NASDAQ	RTC	Tue, Oct 2, 2007	34.00	39.96	33.20	38.84
196	NASDAQ	RTC	Mon, Oct 1, 2007	34.08	35.76	33.12	34.00
195	NASDAQ	RTC	Fri, Sep 28, 2007	36.00	36.00	33.28	34.08
194	NASDAQ	RTC	Thu, Sep 27, 2007	41.52	41.52	35.56	36.16
193	NASDAQ	RTC	Wed, Sep 26, 2007	34.40	38.00	33.20	38.00
192	NASDAQ	RTC	Tue, Sep 25, 2007	33.68	34.72	32.08	32.96
191	NASDAQ	RTC	Mon, Sep 24, 2007	31.88	34.72	30.08	33.44
190	NASDAQ	RTC	Fri, Sep 21, 2007	32.20	33.44	31.28	31.88
189	NASDAQ	RTC	Thu, Sep 20, 2007	29.00	31.20	29.00	30.80
188	NASDAQ	RTC	Wed, Sep 19, 2007	27.00	29.12	26.96	28.92
187	NASDAQ	RTC	Tue, Sep 18, 2007	26.72	26.96	26.00	26.84
186	NASDAQ	RTC	Mon, Sep 17, 2007	26.80	26.96	26.40	26.40
185	NASDAQ	RTC	Fri, Sep 14, 2007	26.72	27.00	26.36	26.52
184	NASDAQ	RTC	Thu, Sep 13, 2007	26.80	27.56	26.36	26.72
183	NASDAQ	RTC	Wed, Sep 12, 2007	26.60	27.20	26.12	26.76
182	NASDAQ	RTC	Tue, Sep 11, 2007	26.60	27.60	26.20	26.24
181	NASDAQ	RTC	Mon, Sep 10, 2007	26.60	26.60	26.00	26.60
180	NASDAQ	RTC	Fri, Sep 7, 2007	27.68	27.68	26.04	26.60
179	NASDAQ	RTC	Thu, Sep 6, 2007	28.44	28.48	27.56	27.96
178	NASDAQ	RTC	Wed, Sep 5, 2007	28.68	28.88	28.20	28.40
177	NASDAQ	RTC	Tue, Sep 4, 2007	29.04	29.28	28.32	28.96
176	NASDAQ	RTC	Fri, Aug 31, 2007	30.80	30.96	29.40	29.44
175	NASDAQ	RTC	Thu, Aug 30, 2007	29.16	31.20	29.16	30.08
174	NASDAQ	RTC	Wed, Aug 29, 2007	28.04	30.40	28.04	29.48
173	NASDAQ	RTC	Tue, Aug 28, 2007	29.76	29.76	28.00	28.08
172	NASDAQ	RTC	Mon, Aug 27, 2007	27.16	30.32	27.00	30.00
171	NASDAQ	RTC	Fri, Aug 24, 2007	26.80	27.36	26.40	27.00
170	NASDAQ	RTC	Thu, Aug 23, 2007	26.80	27.03	25.60	26.60
169	NASDAQ	RTC	Wed, Aug 22, 2007	25.52	27.00	25.52	26.56
168	NASDAQ	RTC	Tue, Aug 21, 2007	25.20	25.80	24.68	25.36
167	NASDAQ	RTC	Mon, Aug 20, 2007	25.40	25.52	24.52	25.20
166	NASDAQ	RTC	Fri, Aug 17, 2007	24.88	26.00	23.56	24.96
165	NASDAQ	RTC	Thu, Aug 16, 2007	24.56	24.60	22.52	24.56
164	NASDAQ	RTC	Wed, Aug 15, 2007	25.56	26.24	24.56	24.82
163	NASDAQ	RTC	Tue, Aug 14, 2007	26.72	26.80	25.40	25.40
162	NASDAQ	RTC	Mon, Aug 13, 2007	26.44	27.40	26.20	26.48
161	NASDAQ	RTC	Fri, Aug 10, 2007	25.24	26.00	24.72	25.88
160	NASDAQ	RTC	Thu, Aug 9, 2007	26.60	27.40	25.40	25.56
159	NASDAQ	RTC	Wed, Aug 8, 2007	26.16	28.16	25.44	26.88
158	NASDAQ	RTC	Tue, Aug 7, 2007	25.40	25.56	24.96	25.40
157	NASDAQ	RTC	Mon, Aug 6, 2007	26.20	26.96	25.24	25.60
156	NASDAQ	RTC	Fri, Aug 3, 2007	28.04	28.52	26.36	26.80
155	NASDAQ	RTC	Thu, Aug 2, 2007	26.40	28.68	25.60	28.24
154	NASDAQ	RTC	Wed, Aug 1, 2007	27.56	27.56	25.44	25.88
153	NASDAQ	RTC	Tue, Jul 31, 2007	30.12	31.04	27.56	27.56
152	NASDAQ	RTC	Mon, Jul 30, 2007	32.24	32.40	29.76	30.20
151	NASDAQ	RTC	Fri, Jul 27, 2007	33.60	33.68	32.04	32.36
150	NASDAQ	RTC	Thu, Jul 26, 2007	35.20	36.36	31.96	33.56
149	NASDAQ	RTC	Wed, Jul 25, 2007	33.20	34.20	31.80	32.84
148	NASDAQ	RTC	Tue, Jul 24, 2007	33.32	35.00	32.76	33.08
147	NASDAQ	RTC	Mon, Jul 23, 2007	30.48	34.76	30.28	33.84
146	NASDAQ	RTC	Fri, Jul 20, 2007	30.76	31.76	29.92	30.24
145	NASDAQ	RTC	Thu, Jul 19, 2007	32.00	33.00	30.56	31.04
144	NASDAQ	RTC	Wed, Jul 18, 2007	32.08	32.32	31.60	32.00
143	NASDAQ	RTC	Tue, Jul 17, 2007	33.32	33.92	32.08	32.40
142	NASDAQ	RTC	Mon, Jul 16, 2007	33.20	34.40	32.80	33.28
141	NASDAQ	RTC	Fri, Jul 13, 2007	33.28	34.32	33.20	33.48
140	NASDAQ	RTC	Thu, Jul 12, 2007	34.72	35.96	32.52	34.24
139	NASDAQ	RTC	Wed, Jul 11, 2007	34.92	34.92	33.20	33.36
138	NASDAQ	RTC	Tue, Jul 10, 2007	34.56	34.56	33.00	34.24
137	NASDAQ	RTC	Mon, Jul 9, 2007	31.32	35.40	30.40	34.92
136	NASDAQ	RTC	Fri, Jul 6, 2007	32.28	32.40	30.36	31.04
135	NASDAQ	RTC	Thu, Jul 5, 2007	33.60	33.92	31.12	32.28
134	NASDAQ	RTC	Tue, Jul 3, 2007	25.20	31.72	24.96	30.67
133	NASDAQ	RTC	Mon, Jul 2, 2007	25.00	25.64	24.64	25.08
132	NASDAQ	RTC	Fri, Jun 29, 2007	25.12	25.48	24.80	25.12
131	NASDAQ	RTC	Thu, Jun 28, 2007	24.80	25.48	24.44	24.80
130	NASDAQ	RTC	Wed, Jun 27, 2007	25.76	25.76	24.52	24.76
129	NASDAQ	RTC	Tue, Jun 26, 2007	24.80	25.80	24.40	25.32
128	NASDAQ	RTC	Mon, Jun 25, 2007	28.20	28.42	24.56	24.56
127	NASDAQ	RTC	Fri, Jun 22, 2007	30.56	30.56	28.56	28.60
126	NASDAQ	RTC	Thu, Jun 21, 2007	31.36	31.68	29.88	30.40
125	NASDAQ	RTC	Wed, Jun 20, 2007	30.80	33.88	30.40	31.68
124	NASDAQ	RTC	Tue, Jun 19, 2007	24.68	29.80	24.68	29.20
123	NASDAQ	RTC	Mon, Jun 18, 2007	22.96	24.72	22.96	24.60
122	NASDAQ	RTC	Fri, Jun 15, 2007	22.92	23.20	22.68	22.88
121	NASDAQ	RTC	Thu, Jun 14, 2007	23.16	23.44	22.32	23.12
120	NASDAQ	RTC	Wed, Jun 13, 2007	23.80	23.80	23.00	23.16
119	NASDAQ	RTC	Tue, Jun 12, 2007	23.92	23.92	23.36	23.56
118	NASDAQ	RTC	Mon, Jun 11, 2007	24.72	24.72	23.80	23.96
117	NASDAQ	RTC	Fri, Jun 8, 2007	24.00	24.64	23.40	24.44
116	NASDAQ	RTC	Thu, Jun 7, 2007	24.84	24.84	24.00	24.16
115	NASDAQ	RTC	Wed, Jun 6, 2007	25.60	25.60	24.60	24.76
114	NASDAQ	RTC	Tue, Jun 5, 2007	25.20	25.56	24.64	25.32
113	NASDAQ	RTC	Mon, Jun 4, 2007	25.56	25.56	24.48	24.80
112	NASDAQ	RTC	Fri, Jun 1, 2007	24.44	25.84	24.44	25.60
111	NASDAQ	RTC	Thu, May 31, 2007	25.20	25.28	24.80	24.88
110	NASDAQ	RTC	Wed, May 30, 2007	25.24	25.60	24.72	25.20
109	NASDAQ	RTC	Tue, May 29, 2007	26.04	26.04	25.40	25.76
108	NASDAQ	RTC	Fri, May 25, 2007	26.44	26.80	26.00	26.00
107	NASDAQ	RTC	Thu, May 24, 2007	27.12	27.24	26.24	26.56
106	NASDAQ	RTC	Wed, May 23, 2007	27.84	28.28	26.96	27.16
105	NASDAQ	RTC	Tue, May 22, 2007	27.12	28.08	27.00	27.92
104	NASDAQ	RTC	Mon, May 21, 2007	26.20	28.36	26.08	27.16
103	NASDAQ	RTC	Fri, May 18, 2007	26.92	27.04	26.20	26.20
102	NASDAQ	RTC	Thu, May 17, 2007	27.40	27.68	26.68	26.88
101	NASDAQ	RTC	Wed, May 16, 2007	26.68	27.96	25.80	27.68
100	NASDAQ	RTC	Tue, May 15, 2007	27.60	27.60	26.48	26.56
99	NASDAQ	RTC	Mon, May 14, 2007	28.68	28.92	27.20	27.48
98	NASDAQ	RTC	Fri, May 11, 2007	36.84	38.60	28.40	28.40
97	NASDAQ	RTC	Thu, May 10, 2007	38.64	38.64	36.32	36.44
96	NASDAQ	RTC	Wed, May 9, 2007	36.96	39.44	36.80	38.52
95	NASDAQ	RTC	Tue, May 8, 2007	37.40	37.40	36.64	37.40
94	NASDAQ	RTC	Mon, May 7, 2007	38.08	38.56	37.12	37.40
93	NASDAQ	RTC	Fri, May 4, 2007	39.04	39.24	37.84	38.32
92	NASDAQ	RTC	Thu, May 3, 2007	39.40	40.00	38.80	38.88
91	NASDAQ	RTC	Wed, May 2, 2007	38.00	39.72	37.60	39.32
90	NASDAQ	RTC	Tue, May 1, 2007	39.84	40.36	37.32	38.24
89	NASDAQ	RTC	Mon, Apr 30, 2007	42.48	42.48	39.60	39.88
88	NASDAQ	RTC	Fri, Apr 27, 2007	40.00	42.76	39.84	42.52
87	NASDAQ	RTC	Thu, Apr 26, 2007	40.72	41.00	39.92	40.00
86	NASDAQ	RTC	Wed, Apr 25, 2007	41.84	41.92	40.12	40.64
85	NASDAQ	RTC	Tue, Apr 24, 2007	40.88	42.00	40.08	41.60
84	NASDAQ	RTC	Mon, Apr 23, 2007	41.72	43.00	40.40	40.48
83	NASDAQ	RTC	Fri, Apr 20, 2007	42.60	43.40	41.20	41.72
82	NASDAQ	RTC	Thu, Apr 19, 2007	43.28	43.64	42.00	42.12
81	NASDAQ	RTC	Wed, Apr 18, 2007	44.44	45.16	43.84	44.32
80	NASDAQ	RTC	Tue, Apr 17, 2007	46.00	46.20	44.20	44.96
79	NASDAQ	RTC	Mon, Apr 16, 2007	47.00	47.52	45.12	45.84
78	NASDAQ	RTC	Fri, Apr 13, 2007	45.32	47.80	44.52	46.40
77	NASDAQ	RTC	Thu, Apr 12, 2007	44.60	45.96	44.60	45.00
76	NASDAQ	RTC	Wed, Apr 11, 2007	44.32	46.48	43.20	45.60
75	NASDAQ	RTC	Tue, Apr 10, 2007	45.40	46.60	44.12	44.56
74	NASDAQ	RTC	Mon, Apr 9, 2007	48.88	48.88	45.08	45.40
73	NASDAQ	RTC	Thu, Apr 5, 2007	46.00	49.12	45.00	48.00
72	NASDAQ	RTC	Wed, Apr 4, 2007	40.36	40.88	38.88	39.16
71	NASDAQ	RTC	Tue, Apr 3, 2007	41.00	42.40	39.80	40.08
70	NASDAQ	RTC	Mon, Apr 2, 2007	41.12	42.00	39.20	40.28
69	NASDAQ	RTC	Fri, Mar 30, 2007	41.96	42.88	40.44	40.76
68	NASDAQ	RTC	Thu, Mar 29, 2007	42.20	43.87	40.12	42.12
67	NASDAQ	RTC	Wed, Mar 28, 2007	40.44	43.88	40.36	41.84
66	NASDAQ	RTC	Tue, Mar 27, 2007	39.00	39.56	37.80	38.16
65	NASDAQ	RTC	Mon, Mar 26, 2007	40.48	41.52	38.60	39.12
64	NASDAQ	RTC	Fri, Mar 23, 2007	40.92	42.48	40.00	40.16
63	NASDAQ	RTC	Thu, Mar 22, 2007	37.04	41.92	36.48	40.76
62	NASDAQ	RTC	Wed, Mar 21, 2007	34.24	37.80	34.00	37.28
61	NASDAQ	RTC	Tue, Mar 20, 2007	33.24	34.72	32.44	34.00
60	NASDAQ	RTC	Mon, Mar 19, 2007	33.20	33.76	32.64	32.92
59	NASDAQ	RTC	Fri, Mar 16, 2007	34.60	34.60	32.00	32.84
58	NASDAQ	RTC	Thu, Mar 15, 2007	34.28	35.80	33.52	34.30
57	NASDAQ	RTC	Wed, Mar 14, 2007	34.08	34.80	33.20	34.28
56	NASDAQ	RTC	Tue, Mar 13, 2007	35.36	35.80	34.00	34.12
55	NASDAQ	RTC	Mon, Mar 12, 2007	35.96	36.32	35.00	35.76
54	NASDAQ	RTC	Fri, Mar 9, 2007	36.52	36.84	35.24	36.00
53	NASDAQ	RTC	Thu, Mar 8, 2007	37.60	38.16	35.60	36.28
52	NASDAQ	RTC	Wed, Mar 7, 2007	35.44	37.80	35.24	36.72
51	NASDAQ	RTC	Tue, Mar 6, 2007	35.52	36.40	35.20	35.64
50	NASDAQ	RTC	Mon, Mar 5, 2007	35.52	36.76	34.04	34.20
49	NASDAQ	RTC	Fri, Mar 2, 2007	36.44	37.88	35.84	36.20
48	NASDAQ	RTC	Thu, Mar 1, 2007	35.96	37.52	35.40	36.68
47	NASDAQ	RTC	Wed, Feb 28, 2007	37.88	38.56	36.80	37.36
46	NASDAQ	RTC	Tue, Feb 27, 2007	40.80	41.16	36.04	37.44
45	NASDAQ	RTC	Mon, Feb 26, 2007	43.44	43.44	42.00	42.32
44	NASDAQ	RTC	Fri, Feb 23, 2007	44.48	44.48	43.20	43.56
43	NASDAQ	RTC	Thu, Feb 22, 2007	44.40	45.76	44.16	44.84
42	NASDAQ	RTC	Wed, Feb 21, 2007	45.40	46.32	44.40	44.64
41	NASDAQ	RTC	Tue, Feb 20, 2007	47.00	47.00	45.12	45.76
40	NASDAQ	RTC	Fri, Feb 16, 2007	45.60	47.12	45.40	46.32
39	NASDAQ	RTC	Thu, Feb 15, 2007	45.12	47.16	43.96	46.20
38	NASDAQ	RTC	Wed, Feb 14, 2007	41.68	47.20	41.00	45.20
37	NASDAQ	RTC	Tue, Feb 13, 2007	41.52	43.12	40.92	42.08
36	NASDAQ	RTC	Mon, Feb 12, 2007	44.60	44.64	41.24	41.72
35	NASDAQ	RTC	Fri, Feb 9, 2007	46.20	47.12	44.00	44.04
34	NASDAQ	RTC	Thu, Feb 8, 2007	47.40	48.20	45.00	45.87
33	NASDAQ	RTC	Wed, Feb 7, 2007	44.76	49.44	44.24	47.56
32	NASDAQ	RTC	Tue, Feb 6, 2007	45.12	46.40	44.48	44.68
31	NASDAQ	RTC	Mon, Feb 5, 2007	46.00	47.76	43.56	45.00
30	NASDAQ	RTC	Fri, Feb 2, 2007	46.36	47.36	45.80	46.00
29	NASDAQ	RTC	Thu, Feb 1, 2007	46.80	48.40	45.24	45.64
28	NASDAQ	RTC	Wed, Jan 31, 2007	52.20	52.20	46.68	46.76
27	NASDAQ	RTC	Tue, Jan 30, 2007	53.36	53.56	52.24	52.52
26	NASDAQ	RTC	Mon, Jan 29, 2007	54.20	54.20	52.40	52.48
25	NASDAQ	RTC	Fri, Jan 26, 2007	52.88	54.40	52.20	53.92
24	NASDAQ	RTC	Thu, Jan 25, 2007	54.00	54.40	52.16	53.40
23	NASDAQ	RTC	Wed, Jan 24, 2007	54.36	55.76	53.68	53.88
22	NASDAQ	RTC	Tue, Jan 23, 2007	52.80	56.64	52.72	54.24
21	NASDAQ	RTC	Mon, Jan 22, 2007	54.56	54.60	52.24	53.04
20	NASDAQ	RTC	Fri, Jan 19, 2007	52.12	55.20	52.00	54.28
19	NASDAQ	RTC	Thu, Jan 18, 2007	56.36	56.36	52.40	52.84
18	NASDAQ	RTC	Wed, Jan 17, 2007	56.00	57.80	55.20	55.52
17	NASDAQ	RTC	Tue, Jan 16, 2007	57.72	60.28	55.16	55.96
16	NASDAQ	RTC	Fri, Jan 12, 2007	53.00	57.68	51.40	57.00
15	NASDAQ	RTC	Thu, Jan 11, 2007	53.16	55.25	51.00	51.72
14	NASDAQ	RTC	Wed, Jan 10, 2007	56.00	58.16	52.40	52.40
13	NASDAQ	RTC	Tue, Jan 9, 2007	56.56	60.96	56.00	57.20
12	NASDAQ	RTC	Mon, Jan 8, 2007	57.40	58.84	54.64	55.20
11	NASDAQ	RTC	Fri, Jan 5, 2007	60.00	61.20	56.56	57.60
10	NASDAQ	RTC	Thu, Jan 4, 2007	60.20	64.40	59.00	60.20
9	NASDAQ	RTC	Wed, Jan 3, 2007	67.72	68.56	57.80	59.59
8	NASDAQ	RTC	Fri, Dec 29, 2006	67.60	73.72	63.00	63.20
7	NASDAQ	RTC	Thu, Dec 28, 2006	52.12	70.20	51.00	70.00
6	NASDAQ	RTC	Wed, Dec 27, 2006	54.68	56.36	49.68	52.00
5	NASDAQ	RTC	Tue, Dec 26, 2006	57.64	63.16	52.52	54.00
4	NASDAQ	RTC	Fri, Dec 22, 2006	42.00	50.32	40.80	50.04
3	NASDAQ	RTC	Thu, Dec 21, 2006	40.80	44.80	39.00	41.00
2	NASDAQ	RTC	Wed, Dec 20, 2006	46.80	49.84	40.32	40.89
1	NASDAQ	RTC	Tue, Dec 19, 2006	34.04	44.56	33.20	44.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Baijiayun Group Ltd NASDAQ:RTC 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