Socket Mobile Inc NASDAQ:SCKT Historical Prices

Below are the 3705 trading days of historical prices for SCKT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3705	NASDAQ	SCKT	Wed, Mar 6, 2024	1.02	1.06	1.01	1.04
3704	NASDAQ	SCKT	Tue, Mar 5, 2024	1.04	1.06	1.02	1.04
3703	NASDAQ	SCKT	Mon, Mar 4, 2024	1.06	1.07	1.03	1.06
3702	NASDAQ	SCKT	Fri, Mar 1, 2024	1.02	1.08	1.02	1.07
3701	NASDAQ	SCKT	Thu, Feb 29, 2024	1.06	1.09	1.03	1.05
3700	NASDAQ	SCKT	Wed, Feb 28, 2024	1.07	1.10	1.02	1.03
3699	NASDAQ	SCKT	Tue, Feb 27, 2024	1.04	1.07	1.01	1.02
3698	NASDAQ	SCKT	Mon, Feb 26, 2024	1.10	1.10	1.05	1.07
3697	NASDAQ	SCKT	Fri, Feb 23, 2024	1.09	1.09	1.06	1.06
3696	NASDAQ	SCKT	Thu, Feb 22, 2024	1.10	1.10	1.04	1.06
3695	NASDAQ	SCKT	Wed, Feb 21, 2024	1.08	1.11	1.05	1.05
3694	NASDAQ	SCKT	Tue, Feb 20, 2024	1.08	1.12	1.07	1.07
3693	NASDAQ	SCKT	Fri, Feb 16, 2024	1.10	1.10	1.08	1.10
3692	NASDAQ	SCKT	Thu, Feb 15, 2024	1.10	1.10	1.08	1.09
3691	NASDAQ	SCKT	Wed, Feb 14, 2024	1.11	1.12	1.08	1.09
3690	NASDAQ	SCKT	Tue, Feb 13, 2024	1.08	1.12	1.07	1.08
3689	NASDAQ	SCKT	Mon, Feb 12, 2024	1.06	1.12	1.06	1.07
3688	NASDAQ	SCKT	Fri, Feb 9, 2024	1.12	1.12	1.07	1.08
3687	NASDAQ	SCKT	Thu, Feb 8, 2024	1.10	1.13	1.09	1.11
3686	NASDAQ	SCKT	Wed, Feb 7, 2024	1.09	1.12	1.09	1.09
3685	NASDAQ	SCKT	Tue, Feb 6, 2024	1.09	1.10	1.09	1.09
3684	NASDAQ	SCKT	Mon, Feb 5, 2024	1.11	1.11	1.08	1.10
3683	NASDAQ	SCKT	Fri, Feb 2, 2024	1.12	1.13	1.08	1.08
3682	NASDAQ	SCKT	Thu, Feb 1, 2024	1.14	1.14	1.12	1.12
3681	NASDAQ	SCKT	Wed, Jan 31, 2024	1.13	1.15	1.12	1.12
3680	NASDAQ	SCKT	Tue, Jan 30, 2024	1.14	1.14	1.13	1.13
3679	NASDAQ	SCKT	Mon, Jan 29, 2024	1.12	1.14	1.12	1.13
3678	NASDAQ	SCKT	Fri, Jan 26, 2024	1.16	1.18	1.12	1.14
3677	NASDAQ	SCKT	Thu, Jan 25, 2024	1.13	1.18	1.12	1.18
3676	NASDAQ	SCKT	Wed, Jan 24, 2024	1.12	1.15	1.12	1.12
3675	NASDAQ	SCKT	Tue, Jan 23, 2024	1.12	1.14	1.12	1.12
3674	NASDAQ	SCKT	Mon, Jan 22, 2024	1.12	1.14	1.12	1.12
3673	NASDAQ	SCKT	Fri, Jan 19, 2024	1.14	1.15	1.10	1.12
3672	NASDAQ	SCKT	Thu, Jan 18, 2024	1.09	1.13	1.09	1.10
3671	NASDAQ	SCKT	Wed, Jan 17, 2024	1.12	1.15	1.09	1.10
3670	NASDAQ	SCKT	Tue, Jan 16, 2024	1.11	1.15	1.11	1.13
3669	NASDAQ	SCKT	Fri, Jan 12, 2024	1.15	1.15	1.10	1.13
3668	NASDAQ	SCKT	Thu, Jan 11, 2024	1.15	1.19	1.14	1.15
3667	NASDAQ	SCKT	Wed, Jan 10, 2024	1.18	1.20	1.16	1.20
3666	NASDAQ	SCKT	Tue, Jan 9, 2024	1.17	1.18	1.16	1.18
3665	NASDAQ	SCKT	Mon, Jan 8, 2024	1.14	1.17	1.14	1.16
3664	NASDAQ	SCKT	Fri, Jan 5, 2024	1.12	1.16	1.12	1.16
3663	NASDAQ	SCKT	Thu, Jan 4, 2024	1.16	1.17	1.10	1.13
3662	NASDAQ	SCKT	Wed, Jan 3, 2024	1.18	1.18	1.16	1.16
3661	NASDAQ	SCKT	Tue, Jan 2, 2024	1.17	1.22	1.17	1.17
3660	NASDAQ	SCKT	Fri, Dec 29, 2023	1.17	1.20	1.16	1.16
3659	NASDAQ	SCKT	Thu, Dec 28, 2023	1.19	1.20	1.16	1.18
3658	NASDAQ	SCKT	Wed, Dec 27, 2023	1.18	1.22	1.18	1.19
3657	NASDAQ	SCKT	Tue, Dec 26, 2023	1.20	1.22	1.17	1.19
3656	NASDAQ	SCKT	Fri, Dec 22, 2023	1.16	1.20	1.16	1.20
3655	NASDAQ	SCKT	Thu, Dec 21, 2023	1.15	1.20	1.15	1.18
3654	NASDAQ	SCKT	Wed, Dec 20, 2023	1.14	1.20	1.14	1.18
3653	NASDAQ	SCKT	Tue, Dec 19, 2023	1.19	1.20	1.13	1.17
3652	NASDAQ	SCKT	Mon, Dec 18, 2023	1.18	1.20	1.16	1.17
3651	NASDAQ	SCKT	Fri, Dec 15, 2023	1.16	1.20	1.16	1.18
3650	NASDAQ	SCKT	Thu, Dec 14, 2023	1.25	1.25	1.16	1.18
3649	NASDAQ	SCKT	Wed, Dec 13, 2023	1.26	1.26	1.14	1.16
3648	NASDAQ	SCKT	Tue, Dec 12, 2023	1.15	1.18	1.14	1.15
3647	NASDAQ	SCKT	Mon, Dec 11, 2023	1.23	1.23	1.18	1.19
3646	NASDAQ	SCKT	Fri, Dec 8, 2023	1.24	1.25	1.23	1.23
3645	NASDAQ	SCKT	Thu, Dec 7, 2023	1.11	1.19	1.11	1.16
3644	NASDAQ	SCKT	Wed, Dec 6, 2023	1.21	1.23	1.11	1.14
3643	NASDAQ	SCKT	Tue, Dec 5, 2023	1.36	1.36	1.20	1.22
3642	NASDAQ	SCKT	Mon, Dec 4, 2023	1.40	1.40	1.36	1.38
3641	NASDAQ	SCKT	Fri, Dec 1, 2023	1.36	1.39	1.35	1.38
3640	NASDAQ	SCKT	Thu, Nov 30, 2023	1.44	1.47	1.36	1.44
3639	NASDAQ	SCKT	Wed, Nov 29, 2023	1.46	1.46	1.35	1.44
3638	NASDAQ	SCKT	Tue, Nov 28, 2023	1.32	1.38	1.32	1.37
3637	NASDAQ	SCKT	Mon, Nov 27, 2023	1.31	1.39	1.31	1.33
3636	NASDAQ	SCKT	Fri, Nov 24, 2023	1.14	1.36	1.14	1.30
3635	NASDAQ	SCKT	Wed, Nov 22, 2023	1.29	1.36	1.25	1.29
3634	NASDAQ	SCKT	Tue, Nov 21, 2023	1.22	1.25	1.20	1.24
3633	NASDAQ	SCKT	Mon, Nov 20, 2023	1.20	1.24	1.19	1.23
3632	NASDAQ	SCKT	Fri, Nov 17, 2023	1.15	1.23	1.14	1.20
3631	NASDAQ	SCKT	Thu, Nov 16, 2023	1.10	1.15	1.09	1.15
3630	NASDAQ	SCKT	Wed, Nov 15, 2023	1.07	1.09	1.07	1.09
3629	NASDAQ	SCKT	Tue, Nov 14, 2023	1.04	1.10	1.04	1.08
3628	NASDAQ	SCKT	Mon, Nov 13, 2023	1.05	1.08	1.03	1.06
3627	NASDAQ	SCKT	Fri, Nov 10, 2023	1.11	1.11	1.06	1.09
3626	NASDAQ	SCKT	Thu, Nov 9, 2023	1.04	1.12	1.04	1.10
3625	NASDAQ	SCKT	Wed, Nov 8, 2023	1.07	1.07	1.03	1.04
3624	NASDAQ	SCKT	Tue, Nov 7, 2023	1.00	1.10	1.00	1.07
3623	NASDAQ	SCKT	Mon, Nov 6, 2023	1.00	1.07	1.00	1.01
3622	NASDAQ	SCKT	Fri, Nov 3, 2023	1.08	1.08	0.97	1.02
3621	NASDAQ	SCKT	Thu, Nov 2, 2023	1.00	1.05	0.97	1.05
3620	NASDAQ	SCKT	Wed, Nov 1, 2023	0.98	0.98	0.97	0.97
3619	NASDAQ	SCKT	Tue, Oct 31, 2023	0.98	0.98	0.95	0.97
3618	NASDAQ	SCKT	Mon, Oct 30, 2023	1.06	1.06	0.94	0.95
3617	NASDAQ	SCKT	Fri, Oct 27, 2023	0.90	1.05	0.90	1.04
3616	NASDAQ	SCKT	Thu, Oct 26, 2023	0.97	0.98	0.93	0.93
3615	NASDAQ	SCKT	Wed, Oct 25, 2023	0.91	1.02	0.91	0.96
3614	NASDAQ	SCKT	Tue, Oct 24, 2023	1.00	1.05	0.95	0.95
3613	NASDAQ	SCKT	Mon, Oct 23, 2023	0.93	0.99	0.93	0.96
3612	NASDAQ	SCKT	Fri, Oct 20, 2023	0.96	1.00	0.91	0.93
3611	NASDAQ	SCKT	Thu, Oct 19, 2023	0.98	1.01	0.95	1.00
3610	NASDAQ	SCKT	Wed, Oct 18, 2023	1.07	1.08	0.95	1.00
3609	NASDAQ	SCKT	Tue, Oct 17, 2023	0.98	1.08	0.98	1.01
3608	NASDAQ	SCKT	Mon, Oct 16, 2023	0.97	1.06	0.97	1.04
3607	NASDAQ	SCKT	Fri, Oct 13, 2023	1.05	1.05	1.00	1.04
3606	NASDAQ	SCKT	Thu, Oct 12, 2023	1.07	1.10	1.04	1.06
3605	NASDAQ	SCKT	Wed, Oct 11, 2023	1.09	1.09	1.04	1.05
3604	NASDAQ	SCKT	Tue, Oct 10, 2023	1.04	1.15	1.04	1.05
3603	NASDAQ	SCKT	Mon, Oct 9, 2023	1.06	1.08	1.03	1.08
3602	NASDAQ	SCKT	Fri, Oct 6, 2023	1.06	1.19	1.06	1.08
3601	NASDAQ	SCKT	Thu, Oct 5, 2023	1.09	1.12	1.07	1.07
3600	NASDAQ	SCKT	Wed, Oct 4, 2023	1.12	1.13	1.12	1.13
3599	NASDAQ	SCKT	Tue, Oct 3, 2023	1.20	1.23	1.05	1.16
3598	NASDAQ	SCKT	Mon, Oct 2, 2023	1.17	1.19	1.10	1.15
3597	NASDAQ	SCKT	Fri, Sep 29, 2023	1.12	1.15	1.10	1.14
3596	NASDAQ	SCKT	Thu, Sep 28, 2023	1.10	1.21	1.10	1.12
3595	NASDAQ	SCKT	Wed, Sep 27, 2023	1.11	1.14	1.09	1.11
3594	NASDAQ	SCKT	Tue, Sep 26, 2023	1.11	1.17	1.08	1.10
3593	NASDAQ	SCKT	Mon, Sep 25, 2023	1.14	1.23	1.08	1.13
3592	NASDAQ	SCKT	Fri, Sep 22, 2023	1.18	1.20	1.17	1.18
3591	NASDAQ	SCKT	Thu, Sep 21, 2023	1.17	1.24	1.03	1.20
3590	NASDAQ	SCKT	Wed, Sep 20, 2023	1.15	1.30	1.03	1.21
3589	NASDAQ	SCKT	Tue, Sep 19, 2023	1.19	1.20	1.19	1.20
3588	NASDAQ	SCKT	Mon, Sep 18, 2023	1.24	1.26	1.20	1.20
3587	NASDAQ	SCKT	Fri, Sep 15, 2023	1.25	1.25	1.22	1.22
3586	NASDAQ	SCKT	Thu, Sep 14, 2023	1.24	1.26	1.23	1.23
3585	NASDAQ	SCKT	Wed, Sep 13, 2023	1.25	1.25	1.23	1.23
3584	NASDAQ	SCKT	Tue, Sep 12, 2023	1.26	1.27	1.24	1.25
3583	NASDAQ	SCKT	Mon, Sep 11, 2023	1.26	1.26	1.26	1.26
3582	NASDAQ	SCKT	Fri, Sep 8, 2023	1.28	1.29	1.24	1.24
3581	NASDAQ	SCKT	Thu, Sep 7, 2023	1.28	1.29	1.24	1.24
3580	NASDAQ	SCKT	Wed, Sep 6, 2023	1.28	1.28	1.26	1.26
3579	NASDAQ	SCKT	Tue, Sep 5, 2023	1.27	1.27	1.27	1.27
3578	NASDAQ	SCKT	Fri, Sep 1, 2023	1.31	1.31	1.25	1.26
3577	NASDAQ	SCKT	Thu, Aug 31, 2023	1.39	1.39	1.26	1.26
3576	NASDAQ	SCKT	Wed, Aug 30, 2023	1.31	1.39	1.31	1.32
3575	NASDAQ	SCKT	Tue, Aug 29, 2023	1.23	1.34	1.23	1.28
3574	NASDAQ	SCKT	Mon, Aug 28, 2023	1.28	1.40	1.28	1.30
3573	NASDAQ	SCKT	Fri, Aug 25, 2023	1.30	1.40	1.29	1.30
3572	NASDAQ	SCKT	Thu, Aug 24, 2023	1.31	1.32	1.25	1.30
3571	NASDAQ	SCKT	Wed, Aug 23, 2023	1.33	1.34	1.27	1.33
3570	NASDAQ	SCKT	Tue, Aug 22, 2023	1.39	1.39	1.28	1.34
3569	NASDAQ	SCKT	Mon, Aug 21, 2023	1.40	1.41	1.36	1.38
3568	NASDAQ	SCKT	Fri, Aug 18, 2023	1.40	1.41	1.40	1.40
3567	NASDAQ	SCKT	Thu, Aug 17, 2023	1.40	1.43	1.40	1.42
3566	NASDAQ	SCKT	Wed, Aug 16, 2023	1.42	1.46	1.42	1.43
3565	NASDAQ	SCKT	Tue, Aug 15, 2023	1.48	1.48	1.41	1.45
3564	NASDAQ	SCKT	Mon, Aug 14, 2023	1.48	1.48	1.40	1.42
3563	NASDAQ	SCKT	Fri, Aug 11, 2023	1.46	1.46	1.45	1.45
3562	NASDAQ	SCKT	Thu, Aug 10, 2023	1.43	1.47	1.43	1.45
3561	NASDAQ	SCKT	Wed, Aug 9, 2023	1.43	1.51	1.43	1.43
3560	NASDAQ	SCKT	Tue, Aug 8, 2023	1.48	1.48	1.43	1.43
3559	NASDAQ	SCKT	Mon, Aug 7, 2023	1.43	1.45	1.43	1.45
3558	NASDAQ	SCKT	Fri, Aug 4, 2023	1.48	1.49	1.43	1.43
3557	NASDAQ	SCKT	Thu, Aug 3, 2023	1.47	1.49	1.41	1.45
3556	NASDAQ	SCKT	Wed, Aug 2, 2023	1.57	1.59	1.55	1.56
3555	NASDAQ	SCKT	Tue, Aug 1, 2023	1.52	1.59	1.51	1.57
3554	NASDAQ	SCKT	Mon, Jul 31, 2023	1.48	1.53	1.48	1.50
3553	NASDAQ	SCKT	Fri, Jul 28, 2023	1.48	1.49	1.48	1.48
3552	NASDAQ	SCKT	Thu, Jul 27, 2023	1.51	1.51	1.49	1.49
3551	NASDAQ	SCKT	Wed, Jul 26, 2023	1.51	1.54	1.49	1.52
3550	NASDAQ	SCKT	Tue, Jul 25, 2023	1.51	1.57	1.51	1.53
3549	NASDAQ	SCKT	Mon, Jul 24, 2023	1.51	1.59	1.51	1.54
3548	NASDAQ	SCKT	Fri, Jul 21, 2023	1.50	1.52	1.48	1.50
3547	NASDAQ	SCKT	Thu, Jul 20, 2023	1.53	1.53	1.48	1.48
3546	NASDAQ	SCKT	Wed, Jul 19, 2023	1.46	1.53	1.46	1.49
3545	NASDAQ	SCKT	Tue, Jul 18, 2023	1.46	1.52	1.46	1.46
3544	NASDAQ	SCKT	Mon, Jul 17, 2023	1.46	1.52	1.46	1.50
3543	NASDAQ	SCKT	Fri, Jul 14, 2023	1.52	1.55	1.50	1.51
3542	NASDAQ	SCKT	Thu, Jul 13, 2023	1.51	1.51	1.47	1.50
3541	NASDAQ	SCKT	Wed, Jul 12, 2023	1.40	1.54	1.40	1.48
3540	NASDAQ	SCKT	Tue, Jul 11, 2023	1.36	1.41	1.36	1.41
3539	NASDAQ	SCKT	Mon, Jul 10, 2023	1.42	1.42	1.37	1.37
3538	NASDAQ	SCKT	Fri, Jul 7, 2023	1.47	1.47	1.35	1.35
3537	NASDAQ	SCKT	Thu, Jul 6, 2023	1.43	1.46	1.43	1.44
3536	NASDAQ	SCKT	Wed, Jul 5, 2023	1.44	1.47	1.44	1.44
3535	NASDAQ	SCKT	Mon, Jul 3, 2023	1.48	1.48	1.44	1.47
3534	NASDAQ	SCKT	Fri, Jun 30, 2023	1.45	1.48	1.44	1.44
3533	NASDAQ	SCKT	Thu, Jun 29, 2023	1.36	1.44	1.36	1.43
3532	NASDAQ	SCKT	Wed, Jun 28, 2023	1.48	1.49	1.43	1.43
3531	NASDAQ	SCKT	Tue, Jun 27, 2023	1.49	1.49	1.48	1.49
3530	NASDAQ	SCKT	Mon, Jun 26, 2023	1.49	1.49	1.45	1.49
3529	NASDAQ	SCKT	Fri, Jun 23, 2023	1.44	1.49	1.44	1.49
3528	NASDAQ	SCKT	Thu, Jun 22, 2023	1.48	1.48	1.42	1.45
3527	NASDAQ	SCKT	Wed, Jun 21, 2023	1.43	1.46	1.40	1.46
3526	NASDAQ	SCKT	Tue, Jun 20, 2023	1.48	1.48	1.38	1.44
3525	NASDAQ	SCKT	Fri, Jun 16, 2023	1.37	1.42	1.37	1.42
3524	NASDAQ	SCKT	Thu, Jun 15, 2023	1.34	1.37	1.34	1.37
3523	NASDAQ	SCKT	Wed, Jun 14, 2023	1.37	1.38	1.31	1.38
3522	NASDAQ	SCKT	Tue, Jun 13, 2023	1.38	1.38	1.31	1.33
3521	NASDAQ	SCKT	Mon, Jun 12, 2023	1.28	1.37	1.28	1.36
3520	NASDAQ	SCKT	Fri, Jun 9, 2023	1.36	1.36	1.30	1.30
3519	NASDAQ	SCKT	Thu, Jun 8, 2023	1.26	1.43	1.25	1.40
3518	NASDAQ	SCKT	Wed, Jun 7, 2023	1.38	1.48	1.24	1.24
3517	NASDAQ	SCKT	Tue, Jun 6, 2023	1.42	1.42	1.37	1.39
3516	NASDAQ	SCKT	Mon, Jun 5, 2023	1.45	1.45	1.38	1.40
3515	NASDAQ	SCKT	Fri, Jun 2, 2023	1.45	1.46	1.40	1.45
3514	NASDAQ	SCKT	Thu, Jun 1, 2023	1.37	1.46	1.37	1.46
3513	NASDAQ	SCKT	Wed, May 31, 2023	1.37	1.38	1.35	1.35
3512	NASDAQ	SCKT	Tue, May 30, 2023	1.33	1.40	1.33	1.37
3511	NASDAQ	SCKT	Fri, May 26, 2023	1.39	1.39	1.32	1.34
3510	NASDAQ	SCKT	Thu, May 25, 2023	1.38	1.39	1.32	1.32
3509	NASDAQ	SCKT	Wed, May 24, 2023	1.35	1.38	1.35	1.38
3508	NASDAQ	SCKT	Tue, May 23, 2023	1.44	1.44	1.39	1.39
3507	NASDAQ	SCKT	Mon, May 22, 2023	1.36	1.44	1.36	1.44
3506	NASDAQ	SCKT	Fri, May 19, 2023	1.36	1.39	1.36	1.38
3505	NASDAQ	SCKT	Thu, May 18, 2023	1.33	1.36	1.33	1.35
3504	NASDAQ	SCKT	Wed, May 17, 2023	1.33	1.37	1.33	1.36
3503	NASDAQ	SCKT	Tue, May 16, 2023	1.40	1.40	1.34	1.35
3502	NASDAQ	SCKT	Mon, May 15, 2023	1.35	1.35	1.32	1.33
3501	NASDAQ	SCKT	Fri, May 12, 2023	1.36	1.36	1.33	1.36
3500	NASDAQ	SCKT	Thu, May 11, 2023	1.39	1.39	1.36	1.38
3499	NASDAQ	SCKT	Wed, May 10, 2023	1.45	1.47	1.39	1.39
3498	NASDAQ	SCKT	Tue, May 9, 2023	1.51	1.53	1.47	1.47
3497	NASDAQ	SCKT	Mon, May 8, 2023	1.51	1.55	1.51	1.51
3496	NASDAQ	SCKT	Fri, May 5, 2023	1.50	1.57	1.50	1.53
3495	NASDAQ	SCKT	Thu, May 4, 2023	1.56	1.60	1.50	1.50
3494	NASDAQ	SCKT	Wed, May 3, 2023	1.64	1.65	1.57	1.57
3493	NASDAQ	SCKT	Tue, May 2, 2023	1.67	1.68	1.63	1.65
3492	NASDAQ	SCKT	Mon, May 1, 2023	1.71	1.78	1.71	1.72
3491	NASDAQ	SCKT	Fri, Apr 28, 2023	1.71	1.79	1.70	1.75
3490	NASDAQ	SCKT	Thu, Apr 27, 2023	1.65	1.79	1.65	1.79
3489	NASDAQ	SCKT	Wed, Apr 26, 2023	1.75	1.75	1.75	1.75
3488	NASDAQ	SCKT	Tue, Apr 25, 2023	1.75	1.79	1.75	1.75
3487	NASDAQ	SCKT	Mon, Apr 24, 2023	1.76	1.77	1.75	1.76
3486	NASDAQ	SCKT	Fri, Apr 21, 2023	1.75	1.76	1.75	1.76
3485	NASDAQ	SCKT	Thu, Apr 20, 2023	1.75	1.77	1.75	1.76
3484	NASDAQ	SCKT	Wed, Apr 19, 2023	1.67	1.78	1.67	1.78
3483	NASDAQ	SCKT	Tue, Apr 18, 2023	1.81	1.83	1.81	1.81
3482	NASDAQ	SCKT	Mon, Apr 17, 2023	1.83	1.83	1.79	1.79
3481	NASDAQ	SCKT	Fri, Apr 14, 2023	1.83	1.83	1.79	1.82
3480	NASDAQ	SCKT	Thu, Apr 13, 2023	1.81	1.85	1.81	1.85
3479	NASDAQ	SCKT	Wed, Apr 12, 2023	1.87	1.87	1.81	1.83
3478	NASDAQ	SCKT	Tue, Apr 11, 2023	1.81	1.88	1.80	1.85
3477	NASDAQ	SCKT	Mon, Apr 10, 2023	1.79	1.83	1.78	1.81
3476	NASDAQ	SCKT	Thu, Apr 6, 2023	1.86	1.97	1.78	1.82
3475	NASDAQ	SCKT	Wed, Apr 5, 2023	1.84	1.93	1.84	1.85
3474	NASDAQ	SCKT	Tue, Apr 4, 2023	1.84	1.89	1.84	1.84
3473	NASDAQ	SCKT	Mon, Apr 3, 2023	1.87	1.88	1.85	1.86
3472	NASDAQ	SCKT	Fri, Mar 31, 2023	1.92	1.93	1.85	1.87
3471	NASDAQ	SCKT	Thu, Mar 30, 2023	2.00	2.00	1.92	1.94
3470	NASDAQ	SCKT	Wed, Mar 29, 2023	1.99	2.01	1.92	1.93
3469	NASDAQ	SCKT	Tue, Mar 28, 2023	1.96	2.07	1.96	1.97
3468	NASDAQ	SCKT	Mon, Mar 27, 2023	1.96	1.99	1.96	1.96
3467	NASDAQ	SCKT	Fri, Mar 24, 2023	1.99	2.02	1.96	1.96
3466	NASDAQ	SCKT	Thu, Mar 23, 2023	2.01	2.04	2.00	2.02
3465	NASDAQ	SCKT	Wed, Mar 22, 2023	1.96	2.04	1.96	1.97
3464	NASDAQ	SCKT	Tue, Mar 21, 2023	1.96	1.99	1.96	1.96
3463	NASDAQ	SCKT	Mon, Mar 20, 2023	1.98	2.00	1.92	1.93
3462	NASDAQ	SCKT	Fri, Mar 17, 2023	1.95	2.01	1.95	2.00
3461	NASDAQ	SCKT	Thu, Mar 16, 2023	1.95	1.97	1.93	1.95
3460	NASDAQ	SCKT	Wed, Mar 15, 2023	2.03	2.13	1.92	1.94
3459	NASDAQ	SCKT	Tue, Mar 14, 2023	2.16	2.16	2.01	2.01
3458	NASDAQ	SCKT	Mon, Mar 13, 2023	2.09	2.11	2.09	2.10
3457	NASDAQ	SCKT	Fri, Mar 10, 2023	2.10	2.12	2.09	2.12
3456	NASDAQ	SCKT	Thu, Mar 9, 2023	2.12	2.19	2.09	2.09
3455	NASDAQ	SCKT	Wed, Mar 8, 2023	2.12	2.16	2.12	2.16
3454	NASDAQ	SCKT	Tue, Mar 7, 2023	2.09	2.16	2.09	2.14
3453	NASDAQ	SCKT	Mon, Mar 6, 2023	2.10	2.13	2.08	2.08
3452	NASDAQ	SCKT	Fri, Mar 3, 2023	2.13	2.13	2.11	2.12
3451	NASDAQ	SCKT	Thu, Mar 2, 2023	2.12	2.12	2.11	2.12
3450	NASDAQ	SCKT	Wed, Mar 1, 2023	2.14	2.16	2.11	2.11
3449	NASDAQ	SCKT	Tue, Feb 28, 2023	2.07	2.17	2.06	2.11
3448	NASDAQ	SCKT	Mon, Feb 27, 2023	2.08	2.08	2.08	2.08
3447	NASDAQ	SCKT	Fri, Feb 24, 2023	2.15	2.15	2.08	2.08
3446	NASDAQ	SCKT	Thu, Feb 23, 2023	2.25	2.26	2.20	2.20
3445	NASDAQ	SCKT	Wed, Feb 22, 2023	2.15	2.16	2.12	2.12
3444	NASDAQ	SCKT	Tue, Feb 21, 2023	2.19	2.19	2.15	2.15
3443	NASDAQ	SCKT	Fri, Feb 17, 2023	2.13	2.18	2.13	2.15
3442	NASDAQ	SCKT	Thu, Feb 16, 2023	2.12	2.15	2.12	2.15
3441	NASDAQ	SCKT	Wed, Feb 15, 2023	2.10	2.17	2.10	2.15
3440	NASDAQ	SCKT	Tue, Feb 14, 2023	2.03	2.14	2.03	2.14
3439	NASDAQ	SCKT	Mon, Feb 13, 2023	2.08	2.12	2.07	2.12
3438	NASDAQ	SCKT	Fri, Feb 10, 2023	2.07	2.10	2.07	2.08
3437	NASDAQ	SCKT	Thu, Feb 9, 2023	2.12	2.12	2.07	2.07
3436	NASDAQ	SCKT	Wed, Feb 8, 2023	2.14	2.14	2.06	2.07
3435	NASDAQ	SCKT	Tue, Feb 7, 2023	2.40	2.44	1.94	2.07
3434	NASDAQ	SCKT	Mon, Feb 6, 2023	2.47	2.47	2.41	2.43
3433	NASDAQ	SCKT	Fri, Feb 3, 2023	2.41	2.48	2.37	2.37
3432	NASDAQ	SCKT	Thu, Feb 2, 2023	2.39	2.44	2.36	2.40
3431	NASDAQ	SCKT	Wed, Feb 1, 2023	2.44	2.44	2.34	2.37
3430	NASDAQ	SCKT	Tue, Jan 31, 2023	2.36	2.46	2.35	2.43
3429	NASDAQ	SCKT	Mon, Jan 30, 2023	2.41	2.46	2.34	2.39
3428	NASDAQ	SCKT	Fri, Jan 27, 2023	2.40	2.45	2.38	2.41
3427	NASDAQ	SCKT	Thu, Jan 26, 2023	2.39	2.45	2.39	2.43
3426	NASDAQ	SCKT	Wed, Jan 25, 2023	2.45	2.45	2.38	2.38
3425	NASDAQ	SCKT	Tue, Jan 24, 2023	2.43	2.45	2.43	2.43
3424	NASDAQ	SCKT	Mon, Jan 23, 2023	2.37	2.42	2.34	2.42
3423	NASDAQ	SCKT	Fri, Jan 20, 2023	2.37	2.40	2.35	2.40
3422	NASDAQ	SCKT	Thu, Jan 19, 2023	2.34	2.34	2.32	2.32
3421	NASDAQ	SCKT	Wed, Jan 18, 2023	2.40	2.40	2.32	2.32
3420	NASDAQ	SCKT	Tue, Jan 17, 2023	2.42	2.42	2.35	2.38
3419	NASDAQ	SCKT	Fri, Jan 13, 2023	2.22	2.42	2.22	2.40
3418	NASDAQ	SCKT	Thu, Jan 12, 2023	2.33	2.34	2.25	2.29
3417	NASDAQ	SCKT	Wed, Jan 11, 2023	2.09	2.38	2.09	2.29
3416	NASDAQ	SCKT	Tue, Jan 10, 2023	2.02	2.10	2.01	2.09
3415	NASDAQ	SCKT	Mon, Jan 9, 2023	2.02	2.07	2.02	2.07
3414	NASDAQ	SCKT	Fri, Jan 6, 2023	2.04	2.06	2.01	2.03
3413	NASDAQ	SCKT	Thu, Jan 5, 2023	2.04	2.05	2.04	2.04
3412	NASDAQ	SCKT	Wed, Jan 4, 2023	1.97	2.09	1.94	2.06
3411	NASDAQ	SCKT	Tue, Jan 3, 2023	1.94	1.95	1.93	1.95
3410	NASDAQ	SCKT	Fri, Dec 30, 2022	1.94	1.94	1.92	1.93
3409	NASDAQ	SCKT	Thu, Dec 29, 2022	1.93	1.94	1.92	1.93
3408	NASDAQ	SCKT	Wed, Dec 28, 2022	1.92	1.93	1.92	1.92
3407	NASDAQ	SCKT	Tue, Dec 27, 2022	1.92	1.94	1.92	1.92
3406	NASDAQ	SCKT	Fri, Dec 23, 2022	1.94	1.96	1.92	1.93
3405	NASDAQ	SCKT	Thu, Dec 22, 2022	1.92	1.98	1.92	1.94
3404	NASDAQ	SCKT	Wed, Dec 21, 2022	1.99	2.02	1.96	1.96
3403	NASDAQ	SCKT	Tue, Dec 20, 2022	1.98	2.00	1.98	1.98
3402	NASDAQ	SCKT	Mon, Dec 19, 2022	2.03	2.03	1.98	1.98
3401	NASDAQ	SCKT	Fri, Dec 16, 2022	2.00	2.02	2.00	2.01
3400	NASDAQ	SCKT	Thu, Dec 15, 2022	2.05	2.05	2.00	2.01
3399	NASDAQ	SCKT	Wed, Dec 14, 2022	2.01	2.07	2.01	2.05
3398	NASDAQ	SCKT	Tue, Dec 13, 2022	2.05	2.10	2.05	2.08
3397	NASDAQ	SCKT	Mon, Dec 12, 2022	2.06	2.09	2.04	2.04
3396	NASDAQ	SCKT	Fri, Dec 9, 2022	2.09	2.09	2.07	2.08
3395	NASDAQ	SCKT	Thu, Dec 8, 2022	2.07	2.10	2.07	2.09
3394	NASDAQ	SCKT	Wed, Dec 7, 2022	2.07	2.10	2.07	2.09
3393	NASDAQ	SCKT	Tue, Dec 6, 2022	2.09	2.12	2.09	2.12
3392	NASDAQ	SCKT	Mon, Dec 5, 2022	2.10	2.20	2.07	2.11
3391	NASDAQ	SCKT	Fri, Dec 2, 2022	2.03	2.13	2.01	2.13
3390	NASDAQ	SCKT	Thu, Dec 1, 2022	2.00	2.04	1.99	2.01
3389	NASDAQ	SCKT	Wed, Nov 30, 2022	1.97	2.05	1.97	2.03
3388	NASDAQ	SCKT	Tue, Nov 29, 2022	2.00	2.02	1.98	2.02
3387	NASDAQ	SCKT	Mon, Nov 28, 2022	2.00	2.02	1.95	2.02
3386	NASDAQ	SCKT	Fri, Nov 25, 2022	1.95	2.07	1.95	2.02
3385	NASDAQ	SCKT	Wed, Nov 23, 2022	1.93	2.09	1.92	1.99
3384	NASDAQ	SCKT	Tue, Nov 22, 2022	1.94	1.99	1.94	1.94
3383	NASDAQ	SCKT	Mon, Nov 21, 2022	1.98	2.02	1.93	1.96
3382	NASDAQ	SCKT	Fri, Nov 18, 2022	2.02	2.06	1.93	2.01
3381	NASDAQ	SCKT	Thu, Nov 17, 2022	1.96	2.03	1.92	1.97
3380	NASDAQ	SCKT	Wed, Nov 16, 2022	1.97	1.97	1.89	1.96
3379	NASDAQ	SCKT	Tue, Nov 15, 2022	2.01	2.04	2.00	2.00
3378	NASDAQ	SCKT	Mon, Nov 14, 2022	1.95	2.05	1.93	2.00
3377	NASDAQ	SCKT	Fri, Nov 11, 2022	1.82	2.04	1.82	1.97
3376	NASDAQ	SCKT	Thu, Nov 10, 2022	1.77	1.82	1.75	1.82
3375	NASDAQ	SCKT	Wed, Nov 9, 2022	1.82	1.82	1.75	1.75
3374	NASDAQ	SCKT	Tue, Nov 8, 2022	1.77	1.91	1.77	1.80
3373	NASDAQ	SCKT	Mon, Nov 7, 2022	1.81	1.82	1.78	1.78
3372	NASDAQ	SCKT	Fri, Nov 4, 2022	1.80	1.86	1.77	1.78
3371	NASDAQ	SCKT	Thu, Nov 3, 2022	1.82	1.85	1.81	1.82
3370	NASDAQ	SCKT	Wed, Nov 2, 2022	1.89	1.90	1.84	1.86
3369	NASDAQ	SCKT	Tue, Nov 1, 2022	1.95	1.95	1.88	1.92
3368	NASDAQ	SCKT	Mon, Oct 31, 2022	1.97	1.98	1.92	1.94
3367	NASDAQ	SCKT	Fri, Oct 28, 2022	2.01	2.02	1.90	1.97
3366	NASDAQ	SCKT	Thu, Oct 27, 2022	2.20	2.28	2.02	2.20
3365	NASDAQ	SCKT	Wed, Oct 26, 2022	2.20	2.25	2.20	2.21
3364	NASDAQ	SCKT	Tue, Oct 25, 2022	2.06	2.20	2.06	2.20
3363	NASDAQ	SCKT	Mon, Oct 24, 2022	2.09	2.12	2.07	2.09
3362	NASDAQ	SCKT	Fri, Oct 21, 2022	2.12	2.15	2.08	2.10
3361	NASDAQ	SCKT	Thu, Oct 20, 2022	2.15	2.15	2.06	2.10
3360	NASDAQ	SCKT	Wed, Oct 19, 2022	2.06	2.12	2.06	2.11
3359	NASDAQ	SCKT	Tue, Oct 18, 2022	2.03	2.18	2.03	2.10
3358	NASDAQ	SCKT	Mon, Oct 17, 2022	2.02	2.06	2.01	2.05
3357	NASDAQ	SCKT	Fri, Oct 14, 2022	2.13	2.13	2.00	2.04
3356	NASDAQ	SCKT	Thu, Oct 13, 2022	2.03	2.10	1.98	2.04
3355	NASDAQ	SCKT	Wed, Oct 12, 2022	2.05	2.05	2.00	2.02
3354	NASDAQ	SCKT	Tue, Oct 11, 2022	2.11	2.14	2.02	2.03
3353	NASDAQ	SCKT	Mon, Oct 10, 2022	2.19	2.19	2.10	2.10
3352	NASDAQ	SCKT	Fri, Oct 7, 2022	2.18	2.19	2.11	2.11
3351	NASDAQ	SCKT	Thu, Oct 6, 2022	2.20	2.23	2.20	2.21
3350	NASDAQ	SCKT	Wed, Oct 5, 2022	2.29	2.29	2.21	2.25
3349	NASDAQ	SCKT	Tue, Oct 4, 2022	2.17	2.25	2.16	2.19
3348	NASDAQ	SCKT	Mon, Oct 3, 2022	2.12	2.19	2.11	2.17
3347	NASDAQ	SCKT	Fri, Sep 30, 2022	2.12	2.14	2.03	2.12
3346	NASDAQ	SCKT	Thu, Sep 29, 2022	2.06	2.11	2.05	2.11
3345	NASDAQ	SCKT	Wed, Sep 28, 2022	2.13	2.19	2.11	2.11
3344	NASDAQ	SCKT	Tue, Sep 27, 2022	2.13	2.19	2.09	2.13
3343	NASDAQ	SCKT	Mon, Sep 26, 2022	2.28	2.29	2.09	2.13
3342	NASDAQ	SCKT	Fri, Sep 23, 2022	2.32	2.38	2.21	2.35
3341	NASDAQ	SCKT	Thu, Sep 22, 2022	2.45	2.45	2.35	2.38
3340	NASDAQ	SCKT	Wed, Sep 21, 2022	2.60	2.60	2.45	2.51
3339	NASDAQ	SCKT	Tue, Sep 20, 2022	2.61	2.61	2.49	2.53
3338	NASDAQ	SCKT	Mon, Sep 19, 2022	2.66	2.66	2.49	2.49
3337	NASDAQ	SCKT	Fri, Sep 16, 2022	2.59	2.66	2.52	2.60
3336	NASDAQ	SCKT	Thu, Sep 15, 2022	2.69	2.70	2.66	2.67
3335	NASDAQ	SCKT	Wed, Sep 14, 2022	2.83	2.83	2.67	2.67
3334	NASDAQ	SCKT	Tue, Sep 13, 2022	2.78	2.78	2.69	2.70
3333	NASDAQ	SCKT	Mon, Sep 12, 2022	2.82	2.84	2.74	2.77
3332	NASDAQ	SCKT	Fri, Sep 9, 2022	2.71	2.79	2.71	2.71
3331	NASDAQ	SCKT	Thu, Sep 8, 2022	2.69	2.75	2.69	2.73
3330	NASDAQ	SCKT	Wed, Sep 7, 2022	2.65	2.71	2.65	2.68
3329	NASDAQ	SCKT	Tue, Sep 6, 2022	2.75	2.75	2.70	2.70
3328	NASDAQ	SCKT	Fri, Sep 2, 2022	2.79	2.81	2.75	2.75
3327	NASDAQ	SCKT	Thu, Sep 1, 2022	2.83	2.84	2.71	2.78
3326	NASDAQ	SCKT	Wed, Aug 31, 2022	2.85	2.94	2.84	2.91
3325	NASDAQ	SCKT	Tue, Aug 30, 2022	2.91	2.91	2.85	2.87
3324	NASDAQ	SCKT	Mon, Aug 29, 2022	2.86	2.89	2.85	2.89
3323	NASDAQ	SCKT	Fri, Aug 26, 2022	2.91	2.93	2.88	2.90
3322	NASDAQ	SCKT	Thu, Aug 25, 2022	2.93	3.05	2.85	2.94
3321	NASDAQ	SCKT	Wed, Aug 24, 2022	2.86	2.97	2.86	2.95
3320	NASDAQ	SCKT	Tue, Aug 23, 2022	2.90	2.95	2.86	2.86
3319	NASDAQ	SCKT	Mon, Aug 22, 2022	2.92	2.99	2.85	2.89
3318	NASDAQ	SCKT	Fri, Aug 19, 2022	3.06	3.06	2.92	2.93
3317	NASDAQ	SCKT	Thu, Aug 18, 2022	2.97	3.01	2.96	2.99
3316	NASDAQ	SCKT	Wed, Aug 17, 2022	2.95	2.99	2.92	2.93
3315	NASDAQ	SCKT	Tue, Aug 16, 2022	3.03	3.09	2.95	2.97
3314	NASDAQ	SCKT	Mon, Aug 15, 2022	3.07	3.08	3.03	3.05
3313	NASDAQ	SCKT	Fri, Aug 12, 2022	3.10	3.10	3.00	3.09
3312	NASDAQ	SCKT	Thu, Aug 11, 2022	3.02	3.23	2.94	3.05
3311	NASDAQ	SCKT	Wed, Aug 10, 2022	3.00	3.06	2.96	3.02
3310	NASDAQ	SCKT	Tue, Aug 9, 2022	2.99	3.00	2.95	2.96
3309	NASDAQ	SCKT	Mon, Aug 8, 2022	2.96	3.05	2.96	3.02
3308	NASDAQ	SCKT	Fri, Aug 5, 2022	3.04	3.04	2.96	2.99
3307	NASDAQ	SCKT	Thu, Aug 4, 2022	2.95	2.99	2.94	2.99
3306	NASDAQ	SCKT	Wed, Aug 3, 2022	2.84	2.97	2.82	2.95
3305	NASDAQ	SCKT	Tue, Aug 2, 2022	2.81	2.90	2.80	2.83
3304	NASDAQ	SCKT	Mon, Aug 1, 2022	2.78	2.84	2.77	2.81
3303	NASDAQ	SCKT	Fri, Jul 29, 2022	2.90	2.90	2.80	2.83
3302	NASDAQ	SCKT	Thu, Jul 28, 2022	2.98	3.01	2.89	2.96
3301	NASDAQ	SCKT	Wed, Jul 27, 2022	2.99	3.04	2.90	2.91
3300	NASDAQ	SCKT	Tue, Jul 26, 2022	2.89	3.03	2.88	2.88
3299	NASDAQ	SCKT	Mon, Jul 25, 2022	2.99	3.03	2.85	2.87
3298	NASDAQ	SCKT	Fri, Jul 22, 2022	3.03	3.04	2.86	2.92
3297	NASDAQ	SCKT	Thu, Jul 21, 2022	3.06	3.09	2.95	2.96
3296	NASDAQ	SCKT	Wed, Jul 20, 2022	2.97	3.15	2.97	3.04
3295	NASDAQ	SCKT	Tue, Jul 19, 2022	3.16	3.16	2.83	2.91
3294	NASDAQ	SCKT	Mon, Jul 18, 2022	3.19	3.19	3.14	3.17
3293	NASDAQ	SCKT	Fri, Jul 15, 2022	3.12	3.16	3.11	3.16
3292	NASDAQ	SCKT	Thu, Jul 14, 2022	3.06	3.16	3.06	3.11
3291	NASDAQ	SCKT	Wed, Jul 13, 2022	3.09	3.09	3.06	3.07
3290	NASDAQ	SCKT	Tue, Jul 12, 2022	3.16	3.16	3.06	3.10
3289	NASDAQ	SCKT	Mon, Jul 11, 2022	3.19	3.20	3.08	3.11
3288	NASDAQ	SCKT	Fri, Jul 8, 2022	3.20	3.20	2.99	3.18
3287	NASDAQ	SCKT	Thu, Jul 7, 2022	3.05	3.20	3.05	3.18
3286	NASDAQ	SCKT	Wed, Jul 6, 2022	2.98	3.05	2.97	3.03
3285	NASDAQ	SCKT	Tue, Jul 5, 2022	2.90	3.01	2.90	2.90
3284	NASDAQ	SCKT	Fri, Jul 1, 2022	2.94	3.07	2.93	2.93
3283	NASDAQ	SCKT	Thu, Jun 30, 2022	2.96	3.09	2.93	3.04
3282	NASDAQ	SCKT	Wed, Jun 29, 2022	3.14	3.14	2.74	2.96
3281	NASDAQ	SCKT	Tue, Jun 28, 2022	3.24	3.25	3.09	3.18
3280	NASDAQ	SCKT	Mon, Jun 27, 2022	3.05	3.25	2.92	3.24
3279	NASDAQ	SCKT	Fri, Jun 24, 2022	3.02	3.11	2.86	2.92
3278	NASDAQ	SCKT	Thu, Jun 23, 2022	3.06	3.13	2.97	3.01
3277	NASDAQ	SCKT	Wed, Jun 22, 2022	3.05	3.18	3.05	3.11
3276	NASDAQ	SCKT	Tue, Jun 21, 2022	3.07	3.19	3.07	3.13
3275	NASDAQ	SCKT	Fri, Jun 17, 2022	3.07	3.10	2.97	3.06
3274	NASDAQ	SCKT	Thu, Jun 16, 2022	2.97	3.07	2.97	3.07
3273	NASDAQ	SCKT	Wed, Jun 15, 2022	3.00	3.26	2.99	3.05
3272	NASDAQ	SCKT	Tue, Jun 14, 2022	3.01	3.06	2.97	2.97
3271	NASDAQ	SCKT	Mon, Jun 13, 2022	3.30	3.38	3.00	3.03
3270	NASDAQ	SCKT	Fri, Jun 10, 2022	3.35	3.47	3.29	3.37
3269	NASDAQ	SCKT	Thu, Jun 9, 2022	3.42	3.50	3.33	3.45
3268	NASDAQ	SCKT	Wed, Jun 8, 2022	3.28	3.52	3.28	3.50
3267	NASDAQ	SCKT	Tue, Jun 7, 2022	3.29	3.50	3.29	3.37
3266	NASDAQ	SCKT	Mon, Jun 6, 2022	3.20	3.36	3.19	3.28
3265	NASDAQ	SCKT	Fri, Jun 3, 2022	3.00	3.33	2.97	3.30
3264	NASDAQ	SCKT	Thu, Jun 2, 2022	2.98	3.12	2.98	3.12
3263	NASDAQ	SCKT	Wed, Jun 1, 2022	3.04	3.05	2.97	3.05
3262	NASDAQ	SCKT	Tue, May 31, 2022	3.03	3.08	3.01	3.03
3261	NASDAQ	SCKT	Fri, May 27, 2022	3.00	3.10	2.96	3.02
3260	NASDAQ	SCKT	Thu, May 26, 2022	2.88	3.02	2.88	2.94
3259	NASDAQ	SCKT	Wed, May 25, 2022	2.88	2.97	2.77	2.97
3258	NASDAQ	SCKT	Tue, May 24, 2022	2.71	2.85	2.71	2.85
3257	NASDAQ	SCKT	Mon, May 23, 2022	2.79	2.89	2.74	2.89
3256	NASDAQ	SCKT	Fri, May 20, 2022	2.92	2.98	2.77	2.80
3255	NASDAQ	SCKT	Thu, May 19, 2022	2.89	2.96	2.86	2.86
3254	NASDAQ	SCKT	Wed, May 18, 2022	3.02	3.02	2.93	2.96
3253	NASDAQ	SCKT	Tue, May 17, 2022	3.00	3.03	2.96	3.01
3252	NASDAQ	SCKT	Mon, May 16, 2022	2.88	3.08	2.88	3.00
3251	NASDAQ	SCKT	Fri, May 13, 2022	2.87	3.17	2.87	2.94
3250	NASDAQ	SCKT	Thu, May 12, 2022	2.71	3.04	2.64	2.88
3249	NASDAQ	SCKT	Wed, May 11, 2022	2.95	3.05	2.77	2.77
3248	NASDAQ	SCKT	Tue, May 10, 2022	2.97	3.06	2.95	2.95
3247	NASDAQ	SCKT	Mon, May 9, 2022	3.31	3.39	2.99	3.03
3246	NASDAQ	SCKT	Fri, May 6, 2022	3.46	3.54	3.34	3.34
3245	NASDAQ	SCKT	Thu, May 5, 2022	3.75	3.80	3.42	3.45
3244	NASDAQ	SCKT	Wed, May 4, 2022	4.00	4.03	3.75	3.76
3243	NASDAQ	SCKT	Tue, May 3, 2022	3.94	4.06	3.93	4.03
3242	NASDAQ	SCKT	Mon, May 2, 2022	3.81	3.99	3.75	3.98
3241	NASDAQ	SCKT	Fri, Apr 29, 2022	3.71	3.95	3.71	3.76
3240	NASDAQ	SCKT	Thu, Apr 28, 2022	4.16	4.50	4.10	4.25
3239	NASDAQ	SCKT	Wed, Apr 27, 2022	4.38	4.49	4.14	4.19
3238	NASDAQ	SCKT	Tue, Apr 26, 2022	4.63	4.75	4.29	4.42
3237	NASDAQ	SCKT	Mon, Apr 25, 2022	4.10	4.67	4.04	4.60
3236	NASDAQ	SCKT	Fri, Apr 22, 2022	3.99	4.14	3.99	4.08
3235	NASDAQ	SCKT	Thu, Apr 21, 2022	4.07	4.10	4.00	4.05
3234	NASDAQ	SCKT	Wed, Apr 20, 2022	4.05	4.18	4.05	4.11
3233	NASDAQ	SCKT	Tue, Apr 19, 2022	4.09	4.20	4.04	4.08
3232	NASDAQ	SCKT	Mon, Apr 18, 2022	4.04	4.04	4.00	4.04
3231	NASDAQ	SCKT	Thu, Apr 14, 2022	4.00	4.12	4.00	4.03
3230	NASDAQ	SCKT	Wed, Apr 13, 2022	4.01	4.08	3.98	4.02
3229	NASDAQ	SCKT	Tue, Apr 12, 2022	3.80	4.00	3.80	3.98
3228	NASDAQ	SCKT	Mon, Apr 11, 2022	3.88	3.99	3.85	3.87
3227	NASDAQ	SCKT	Fri, Apr 8, 2022	3.87	4.02	3.85	3.98
3226	NASDAQ	SCKT	Thu, Apr 7, 2022	3.94	4.04	3.83	3.97
3225	NASDAQ	SCKT	Wed, Apr 6, 2022	3.99	3.99	3.80	3.90
3224	NASDAQ	SCKT	Tue, Apr 5, 2022	3.90	4.04	3.89	4.02
3223	NASDAQ	SCKT	Mon, Apr 4, 2022	3.99	4.04	3.95	3.99
3222	NASDAQ	SCKT	Fri, Apr 1, 2022	4.03	4.16	4.02	4.05
3221	NASDAQ	SCKT	Thu, Mar 31, 2022	4.13	4.13	3.95	4.01
3220	NASDAQ	SCKT	Wed, Mar 30, 2022	3.94	4.22	3.90	4.05
3219	NASDAQ	SCKT	Tue, Mar 29, 2022	3.82	3.93	3.81	3.89
3218	NASDAQ	SCKT	Mon, Mar 28, 2022	3.91	3.95	3.79	3.83
3217	NASDAQ	SCKT	Fri, Mar 25, 2022	3.80	3.89	3.80	3.89
3216	NASDAQ	SCKT	Thu, Mar 24, 2022	3.93	3.95	3.86	3.87
3215	NASDAQ	SCKT	Wed, Mar 23, 2022	3.88	3.88	3.78	3.86
3214	NASDAQ	SCKT	Tue, Mar 22, 2022	3.72	3.86	3.72	3.86
3213	NASDAQ	SCKT	Mon, Mar 21, 2022	3.73	3.84	3.67	3.72
3212	NASDAQ	SCKT	Fri, Mar 18, 2022	3.66	3.88	3.66	3.74
3211	NASDAQ	SCKT	Thu, Mar 17, 2022	3.73	3.80	3.68	3.74
3210	NASDAQ	SCKT	Wed, Mar 16, 2022	3.65	3.80	3.65	3.74
3209	NASDAQ	SCKT	Tue, Mar 15, 2022	3.59	3.67	3.53	3.65
3208	NASDAQ	SCKT	Mon, Mar 14, 2022	3.64	3.66	3.52	3.54
3207	NASDAQ	SCKT	Fri, Mar 11, 2022	3.76	3.79	3.63	3.64
3206	NASDAQ	SCKT	Thu, Mar 10, 2022	3.76	3.80	3.67	3.73
3205	NASDAQ	SCKT	Wed, Mar 9, 2022	3.72	3.84	3.65	3.84
3204	NASDAQ	SCKT	Tue, Mar 8, 2022	3.71	3.82	3.61	3.64
3203	NASDAQ	SCKT	Mon, Mar 7, 2022	3.77	3.94	3.62	3.69
3202	NASDAQ	SCKT	Fri, Mar 4, 2022	3.78	3.80	3.61	3.72
3201	NASDAQ	SCKT	Thu, Mar 3, 2022	4.00	4.06	3.75	3.77
3200	NASDAQ	SCKT	Wed, Mar 2, 2022	3.95	4.05	3.83	3.96
3199	NASDAQ	SCKT	Tue, Mar 1, 2022	3.99	4.06	3.85	3.93
3198	NASDAQ	SCKT	Mon, Feb 28, 2022	3.70	3.98	3.61	3.96
3197	NASDAQ	SCKT	Fri, Feb 25, 2022	3.60	3.75	3.57	3.72
3196	NASDAQ	SCKT	Thu, Feb 24, 2022	3.52	3.62	3.36	3.59
3195	NASDAQ	SCKT	Wed, Feb 23, 2022	3.80	3.80	3.59	3.63
3194	NASDAQ	SCKT	Tue, Feb 22, 2022	3.76	3.88	3.50	3.71
3193	NASDAQ	SCKT	Fri, Feb 18, 2022	3.93	4.05	3.76	3.92
3192	NASDAQ	SCKT	Thu, Feb 17, 2022	4.84	4.84	3.88	3.89
3191	NASDAQ	SCKT	Wed, Feb 16, 2022	4.65	4.72	4.40	4.67
3190	NASDAQ	SCKT	Tue, Feb 15, 2022	4.10	4.71	4.10	4.64
3189	NASDAQ	SCKT	Mon, Feb 14, 2022	4.24	4.37	3.90	4.00
3188	NASDAQ	SCKT	Fri, Feb 11, 2022	4.04	4.20	3.97	4.11
3187	NASDAQ	SCKT	Thu, Feb 10, 2022	3.91	4.08	3.90	3.99
3186	NASDAQ	SCKT	Wed, Feb 9, 2022	3.88	3.97	3.81	3.97
3185	NASDAQ	SCKT	Tue, Feb 8, 2022	3.75	3.81	3.64	3.81
3184	NASDAQ	SCKT	Mon, Feb 7, 2022	3.72	3.78	3.59	3.70
3183	NASDAQ	SCKT	Fri, Feb 4, 2022	3.61	3.75	3.53	3.75
3182	NASDAQ	SCKT	Thu, Feb 3, 2022	3.68	3.68	3.53	3.61
3181	NASDAQ	SCKT	Wed, Feb 2, 2022	3.75	3.75	3.67	3.72
3180	NASDAQ	SCKT	Tue, Feb 1, 2022	3.62	3.80	3.62	3.77
3179	NASDAQ	SCKT	Mon, Jan 31, 2022	3.46	3.73	3.46	3.68
3178	NASDAQ	SCKT	Fri, Jan 28, 2022	3.37	3.51	3.31	3.46
3177	NASDAQ	SCKT	Thu, Jan 27, 2022	3.50	3.54	3.35	3.39
3176	NASDAQ	SCKT	Wed, Jan 26, 2022	3.70	3.70	3.36	3.41
3175	NASDAQ	SCKT	Tue, Jan 25, 2022	3.47	3.68	3.47	3.62
3174	NASDAQ	SCKT	Mon, Jan 24, 2022	3.61	3.64	3.28	3.60
3173	NASDAQ	SCKT	Fri, Jan 21, 2022	3.78	3.78	3.60	3.69
3172	NASDAQ	SCKT	Thu, Jan 20, 2022	3.80	3.95	3.78	3.78
3171	NASDAQ	SCKT	Wed, Jan 19, 2022	3.88	3.88	3.78	3.80
3170	NASDAQ	SCKT	Tue, Jan 18, 2022	3.88	3.90	3.80	3.88
3169	NASDAQ	SCKT	Fri, Jan 14, 2022	4.08	4.08	3.82	3.94
3168	NASDAQ	SCKT	Thu, Jan 13, 2022	4.12	4.13	3.90	4.08
3167	NASDAQ	SCKT	Wed, Jan 12, 2022	4.05	4.10	3.95	4.07
3166	NASDAQ	SCKT	Tue, Jan 11, 2022	3.90	4.16	3.90	4.03
3165	NASDAQ	SCKT	Mon, Jan 10, 2022	4.05	4.27	3.86	3.95
3164	NASDAQ	SCKT	Fri, Jan 7, 2022	4.07	4.25	4.02	4.07
3163	NASDAQ	SCKT	Thu, Jan 6, 2022	4.06	4.23	4.03	4.07
3162	NASDAQ	SCKT	Wed, Jan 5, 2022	4.24	4.33	4.06	4.10
3161	NASDAQ	SCKT	Tue, Jan 4, 2022	4.39	4.58	4.24	4.28
3160	NASDAQ	SCKT	Mon, Jan 3, 2022	4.12	4.41	4.08	4.33
3159	NASDAQ	SCKT	Fri, Dec 31, 2021	4.16	4.22	4.01	4.08
3158	NASDAQ	SCKT	Thu, Dec 30, 2021	4.05	4.42	4.05	4.16
3157	NASDAQ	SCKT	Wed, Dec 29, 2021	4.30	4.60	4.05	4.14
3156	NASDAQ	SCKT	Tue, Dec 28, 2021	4.56	4.58	4.30	4.32
3155	NASDAQ	SCKT	Mon, Dec 27, 2021	4.65	4.73	4.56	4.60
3154	NASDAQ	SCKT	Thu, Dec 23, 2021	4.63	4.68	4.51	4.65
3153	NASDAQ	SCKT	Wed, Dec 22, 2021	4.90	4.91	4.62	4.71
3152	NASDAQ	SCKT	Tue, Dec 21, 2021	4.58	4.81	4.56	4.75
3151	NASDAQ	SCKT	Mon, Dec 20, 2021	4.65	4.81	4.50	4.59
3150	NASDAQ	SCKT	Fri, Dec 17, 2021	4.56	4.84	4.54	4.82
3149	NASDAQ	SCKT	Thu, Dec 16, 2021	4.81	4.95	4.54	4.67
3148	NASDAQ	SCKT	Wed, Dec 15, 2021	4.69	4.97	4.51	4.95
3147	NASDAQ	SCKT	Tue, Dec 14, 2021	4.80	4.83	4.39	4.66
3146	NASDAQ	SCKT	Mon, Dec 13, 2021	5.03	5.07	4.80	4.82
3145	NASDAQ	SCKT	Fri, Dec 10, 2021	5.20	5.25	5.02	5.10
3144	NASDAQ	SCKT	Thu, Dec 9, 2021	5.20	5.24	5.08	5.18
3143	NASDAQ	SCKT	Wed, Dec 8, 2021	5.15	5.24	5.15	5.16
3142	NASDAQ	SCKT	Tue, Dec 7, 2021	5.15	5.24	4.95	5.15
3141	NASDAQ	SCKT	Mon, Dec 6, 2021	4.88	5.13	4.75	5.06
3140	NASDAQ	SCKT	Fri, Dec 3, 2021	5.18	5.20	4.77	4.88
3139	NASDAQ	SCKT	Thu, Dec 2, 2021	5.05	5.25	5.05	5.20
3138	NASDAQ	SCKT	Wed, Dec 1, 2021	5.25	5.25	5.02	5.02
3137	NASDAQ	SCKT	Tue, Nov 30, 2021	5.44	5.48	5.08	5.11
3136	NASDAQ	SCKT	Mon, Nov 29, 2021	5.31	5.75	5.13	5.51
3135	NASDAQ	SCKT	Fri, Nov 26, 2021	5.24	5.30	5.05	5.18
3134	NASDAQ	SCKT	Wed, Nov 24, 2021	5.32	5.46	5.30	5.40
3133	NASDAQ	SCKT	Tue, Nov 23, 2021	5.02	5.54	5.01	5.41
3132	NASDAQ	SCKT	Mon, Nov 22, 2021	5.56	5.60	5.03	5.08
3131	NASDAQ	SCKT	Fri, Nov 19, 2021	5.63	5.67	5.53	5.55
3130	NASDAQ	SCKT	Thu, Nov 18, 2021	5.85	5.85	5.50	5.67
3129	NASDAQ	SCKT	Wed, Nov 17, 2021	6.00	6.10	5.80	5.85
3128	NASDAQ	SCKT	Tue, Nov 16, 2021	6.16	6.17	6.00	6.03
3127	NASDAQ	SCKT	Mon, Nov 15, 2021	6.19	6.24	6.08	6.18
3126	NASDAQ	SCKT	Fri, Nov 12, 2021	6.16	6.28	6.13	6.16
3125	NASDAQ	SCKT	Thu, Nov 11, 2021	6.40	6.44	6.15	6.19
3124	NASDAQ	SCKT	Wed, Nov 10, 2021	6.32	6.48	6.28	6.34
3123	NASDAQ	SCKT	Tue, Nov 9, 2021	6.29	6.43	6.24	6.35
3122	NASDAQ	SCKT	Mon, Nov 8, 2021	6.23	6.39	6.22	6.33
3121	NASDAQ	SCKT	Fri, Nov 5, 2021	6.19	6.37	6.14	6.26
3120	NASDAQ	SCKT	Thu, Nov 4, 2021	6.36	6.39	6.20	6.25
3119	NASDAQ	SCKT	Wed, Nov 3, 2021	6.35	6.45	6.17	6.27
3118	NASDAQ	SCKT	Tue, Nov 2, 2021	6.26	6.30	6.11	6.28
3117	NASDAQ	SCKT	Mon, Nov 1, 2021	6.23	6.36	6.13	6.32
3116	NASDAQ	SCKT	Fri, Oct 29, 2021	6.21	6.41	6.16	6.21
3115	NASDAQ	SCKT	Thu, Oct 28, 2021	6.29	6.50	6.21	6.33
3114	NASDAQ	SCKT	Wed, Oct 27, 2021	6.16	6.63	6.09	6.30
3113	NASDAQ	SCKT	Tue, Oct 26, 2021	6.30	6.40	6.10	6.17
3112	NASDAQ	SCKT	Mon, Oct 25, 2021	6.65	6.65	6.28	6.47
3111	NASDAQ	SCKT	Fri, Oct 22, 2021	7.07	7.18	6.60	6.77
3110	NASDAQ	SCKT	Thu, Oct 21, 2021	7.75	9.30	7.59	8.98
3109	NASDAQ	SCKT	Wed, Oct 20, 2021	8.25	8.25	7.50	7.70
3108	NASDAQ	SCKT	Tue, Oct 19, 2021	7.70	8.73	7.58	8.25
3107	NASDAQ	SCKT	Mon, Oct 18, 2021	7.18	7.57	7.18	7.46
3106	NASDAQ	SCKT	Fri, Oct 15, 2021	7.05	7.28	7.02	7.21
3105	NASDAQ	SCKT	Thu, Oct 14, 2021	6.85	7.10	6.84	7.02
3104	NASDAQ	SCKT	Wed, Oct 13, 2021	7.05	7.05	6.75	6.82
3103	NASDAQ	SCKT	Tue, Oct 12, 2021	6.80	7.20	6.60	6.85
3102	NASDAQ	SCKT	Mon, Oct 11, 2021	6.40	6.79	6.40	6.70
3101	NASDAQ	SCKT	Fri, Oct 8, 2021	6.30	6.46	6.26	6.40
3100	NASDAQ	SCKT	Thu, Oct 7, 2021	6.24	6.42	6.20	6.35
3099	NASDAQ	SCKT	Wed, Oct 6, 2021	6.32	6.40	6.10	6.23
3098	NASDAQ	SCKT	Tue, Oct 5, 2021	6.31	6.49	6.29	6.34
3097	NASDAQ	SCKT	Mon, Oct 4, 2021	6.41	6.47	6.20	6.31
3096	NASDAQ	SCKT	Fri, Oct 1, 2021	6.31	6.68	6.31	6.41
3095	NASDAQ	SCKT	Thu, Sep 30, 2021	6.34	6.41	6.18	6.30
3094	NASDAQ	SCKT	Wed, Sep 29, 2021	6.47	6.62	6.21	6.32
3093	NASDAQ	SCKT	Tue, Sep 28, 2021	6.55	6.65	6.42	6.46
3092	NASDAQ	SCKT	Mon, Sep 27, 2021	6.66	6.78	6.62	6.65
3091	NASDAQ	SCKT	Fri, Sep 24, 2021	6.63	6.85	6.58	6.66
3090	NASDAQ	SCKT	Thu, Sep 23, 2021	6.67	6.82	6.65	6.68
3089	NASDAQ	SCKT	Wed, Sep 22, 2021	6.38	6.78	6.38	6.73
3088	NASDAQ	SCKT	Tue, Sep 21, 2021	6.28	6.60	6.21	6.28
3087	NASDAQ	SCKT	Mon, Sep 20, 2021	6.59	6.59	6.21	6.21
3086	NASDAQ	SCKT	Fri, Sep 17, 2021	6.91	6.93	6.59	6.61
3085	NASDAQ	SCKT	Thu, Sep 16, 2021	6.92	7.08	6.85	6.94
3084	NASDAQ	SCKT	Wed, Sep 15, 2021	7.11	7.15	6.85	6.85
3083	NASDAQ	SCKT	Tue, Sep 14, 2021	7.32	7.55	7.13	7.18
3082	NASDAQ	SCKT	Mon, Sep 13, 2021	7.15	7.34	6.95	7.26
3081	NASDAQ	SCKT	Fri, Sep 10, 2021	6.87	7.45	6.87	7.09
3080	NASDAQ	SCKT	Thu, Sep 9, 2021	6.78	7.10	6.78	6.83
3079	NASDAQ	SCKT	Wed, Sep 8, 2021	6.94	7.01	6.75	6.81
3078	NASDAQ	SCKT	Tue, Sep 7, 2021	7.03	7.19	6.86	6.98
3077	NASDAQ	SCKT	Fri, Sep 3, 2021	6.94	7.07	6.75	7.04
3076	NASDAQ	SCKT	Thu, Sep 2, 2021	6.72	6.99	6.72	6.89
3075	NASDAQ	SCKT	Wed, Sep 1, 2021	6.82	6.98	6.66	6.71
3074	NASDAQ	SCKT	Tue, Aug 31, 2021	6.93	7.04	6.83	6.90
3073	NASDAQ	SCKT	Mon, Aug 30, 2021	6.80	7.05	6.57	6.95
3072	NASDAQ	SCKT	Fri, Aug 27, 2021	6.43	6.94	6.39	6.85
3071	NASDAQ	SCKT	Thu, Aug 26, 2021	6.35	6.45	6.24	6.38
3070	NASDAQ	SCKT	Wed, Aug 25, 2021	6.18	6.45	6.18	6.31
3069	NASDAQ	SCKT	Tue, Aug 24, 2021	6.07	6.35	6.05	6.20
3068	NASDAQ	SCKT	Mon, Aug 23, 2021	6.15	6.38	6.11	6.17
3067	NASDAQ	SCKT	Fri, Aug 20, 2021	5.90	6.20	5.78	6.13
3066	NASDAQ	SCKT	Thu, Aug 19, 2021	6.02	6.05	5.78	5.86
3065	NASDAQ	SCKT	Wed, Aug 18, 2021	6.23	6.41	6.09	6.11
3064	NASDAQ	SCKT	Tue, Aug 17, 2021	6.01	6.23	5.95	6.23
3063	NASDAQ	SCKT	Mon, Aug 16, 2021	6.42	6.47	6.05	6.05
3062	NASDAQ	SCKT	Fri, Aug 13, 2021	6.65	7.09	6.43	6.49
3061	NASDAQ	SCKT	Thu, Aug 12, 2021	6.59	6.66	6.52	6.61
3060	NASDAQ	SCKT	Wed, Aug 11, 2021	6.62	6.66	6.37	6.59
3059	NASDAQ	SCKT	Tue, Aug 10, 2021	6.53	6.60	6.42	6.49
3058	NASDAQ	SCKT	Mon, Aug 9, 2021	6.53	6.73	6.43	6.55
3057	NASDAQ	SCKT	Fri, Aug 6, 2021	6.55	6.70	6.50	6.56
3056	NASDAQ	SCKT	Thu, Aug 5, 2021	6.37	6.74	6.35	6.60
3055	NASDAQ	SCKT	Wed, Aug 4, 2021	6.53	6.58	6.33	6.48
3054	NASDAQ	SCKT	Tue, Aug 3, 2021	7.07	7.09	6.50	6.61
3053	NASDAQ	SCKT	Mon, Aug 2, 2021	6.65	7.25	6.44	6.74
3052	NASDAQ	SCKT	Fri, Jul 30, 2021	6.34	6.89	6.30	6.64
3051	NASDAQ	SCKT	Thu, Jul 29, 2021	6.67	6.80	6.36	6.42
3050	NASDAQ	SCKT	Wed, Jul 28, 2021	6.68	6.92	6.61	6.81
3049	NASDAQ	SCKT	Tue, Jul 27, 2021	7.08	7.44	6.46	6.74
3048	NASDAQ	SCKT	Mon, Jul 26, 2021	7.39	7.69	7.01	7.36
3047	NASDAQ	SCKT	Fri, Jul 23, 2021	14.30	14.70	7.88	8.35
3046	NASDAQ	SCKT	Thu, Jul 22, 2021	6.03	6.03	5.75	5.80
3045	NASDAQ	SCKT	Wed, Jul 21, 2021	5.68	6.00	5.68	5.98
3044	NASDAQ	SCKT	Tue, Jul 20, 2021	5.75	5.78	5.57	5.66
3043	NASDAQ	SCKT	Mon, Jul 19, 2021	5.57	5.68	5.50	5.67
3042	NASDAQ	SCKT	Fri, Jul 16, 2021	5.72	5.83	5.60	5.62
3041	NASDAQ	SCKT	Thu, Jul 15, 2021	5.86	5.97	5.66	5.72
3040	NASDAQ	SCKT	Wed, Jul 14, 2021	6.16	6.16	5.86	5.90
3039	NASDAQ	SCKT	Tue, Jul 13, 2021	6.22	6.22	6.01	6.04
3038	NASDAQ	SCKT	Mon, Jul 12, 2021	6.68	6.68	6.07	6.21
3037	NASDAQ	SCKT	Fri, Jul 9, 2021	6.21	6.95	6.11	6.66
3036	NASDAQ	SCKT	Thu, Jul 8, 2021	5.86	6.23	5.86	6.20
3035	NASDAQ	SCKT	Wed, Jul 7, 2021	6.17	6.17	5.86	5.99
3034	NASDAQ	SCKT	Tue, Jul 6, 2021	6.09	6.12	5.97	6.06
3033	NASDAQ	SCKT	Fri, Jul 2, 2021	6.35	6.35	5.94	6.09
3032	NASDAQ	SCKT	Thu, Jul 1, 2021	6.18	6.40	6.01	6.34
3031	NASDAQ	SCKT	Wed, Jun 30, 2021	6.20	6.29	6.08	6.15
3030	NASDAQ	SCKT	Tue, Jun 29, 2021	6.27	6.35	6.11	6.26
3029	NASDAQ	SCKT	Mon, Jun 28, 2021	6.25	6.47	6.06	6.20
3028	NASDAQ	SCKT	Fri, Jun 25, 2021	6.06	6.17	5.99	6.17
3027	NASDAQ	SCKT	Thu, Jun 24, 2021	6.06	6.18	5.95	6.05
3026	NASDAQ	SCKT	Wed, Jun 23, 2021	6.15	6.15	5.95	6.06
3025	NASDAQ	SCKT	Tue, Jun 22, 2021	6.10	6.16	5.92	6.07
3024	NASDAQ	SCKT	Mon, Jun 21, 2021	6.09	6.20	6.00	6.10
3023	NASDAQ	SCKT	Fri, Jun 18, 2021	6.34	6.34	6.04	6.09
3022	NASDAQ	SCKT	Thu, Jun 17, 2021	6.25	6.43	6.20	6.28
3021	NASDAQ	SCKT	Wed, Jun 16, 2021	6.50	6.53	6.12	6.32
3020	NASDAQ	SCKT	Tue, Jun 15, 2021	6.50	6.99	6.35	6.54
3019	NASDAQ	SCKT	Mon, Jun 14, 2021	6.75	6.79	6.40	6.48
3018	NASDAQ	SCKT	Fri, Jun 11, 2021	6.69	6.74	6.54	6.70
3017	NASDAQ	SCKT	Thu, Jun 10, 2021	6.60	6.67	6.31	6.67
3016	NASDAQ	SCKT	Wed, Jun 9, 2021	7.00	7.03	6.41	6.54
3015	NASDAQ	SCKT	Tue, Jun 8, 2021	7.09	7.18	6.61	6.93
3014	NASDAQ	SCKT	Mon, Jun 7, 2021	6.76	7.00	6.62	6.90
3013	NASDAQ	SCKT	Fri, Jun 4, 2021	6.93	6.97	6.55	6.76
3012	NASDAQ	SCKT	Thu, Jun 3, 2021	7.11	7.19	6.54	7.00
3011	NASDAQ	SCKT	Wed, Jun 2, 2021	5.98	7.27	5.87	7.11
3010	NASDAQ	SCKT	Tue, Jun 1, 2021	5.93	6.15	5.80	5.92
3009	NASDAQ	SCKT	Fri, May 28, 2021	6.36	6.36	5.81	5.91
3008	NASDAQ	SCKT	Thu, May 27, 2021	5.84	6.81	5.77	6.20
3007	NASDAQ	SCKT	Wed, May 26, 2021	5.50	5.82	5.50	5.82
3006	NASDAQ	SCKT	Tue, May 25, 2021	5.51	5.77	5.44	5.46
3005	NASDAQ	SCKT	Mon, May 24, 2021	5.36	5.55	5.36	5.54
3004	NASDAQ	SCKT	Fri, May 21, 2021	5.41	5.59	5.34	5.35
3003	NASDAQ	SCKT	Thu, May 20, 2021	5.23	5.45	5.22	5.40
3002	NASDAQ	SCKT	Wed, May 19, 2021	5.30	5.38	5.08	5.21
3001	NASDAQ	SCKT	Tue, May 18, 2021	5.35	5.44	5.26	5.41
3000	NASDAQ	SCKT	Mon, May 17, 2021	4.91	5.41	4.91	5.23
2999	NASDAQ	SCKT	Fri, May 14, 2021	5.07	5.30	5.02	5.02
2998	NASDAQ	SCKT	Thu, May 13, 2021	5.15	5.39	4.81	5.00
2997	NASDAQ	SCKT	Wed, May 12, 2021	5.06	5.35	5.00	5.18
2996	NASDAQ	SCKT	Tue, May 11, 2021	4.97	5.18	4.73	5.10
2995	NASDAQ	SCKT	Mon, May 10, 2021	5.43	5.53	5.12	5.18
2994	NASDAQ	SCKT	Fri, May 7, 2021	5.18	5.60	5.08	5.42
2993	NASDAQ	SCKT	Thu, May 6, 2021	5.82	5.84	5.02	5.04
2992	NASDAQ	SCKT	Wed, May 5, 2021	5.93	6.05	5.80	5.81
2991	NASDAQ	SCKT	Tue, May 4, 2021	6.20	6.20	5.81	5.88
2990	NASDAQ	SCKT	Mon, May 3, 2021	6.49	6.60	6.27	6.28
2989	NASDAQ	SCKT	Fri, Apr 30, 2021	6.65	6.89	6.41	6.46
2988	NASDAQ	SCKT	Thu, Apr 29, 2021	6.85	6.91	6.61	6.72
2987	NASDAQ	SCKT	Wed, Apr 28, 2021	6.62	6.91	6.62	6.91
2986	NASDAQ	SCKT	Tue, Apr 27, 2021	6.90	6.90	6.56	6.68
2985	NASDAQ	SCKT	Mon, Apr 26, 2021	6.68	6.92	6.62	6.78
2984	NASDAQ	SCKT	Fri, Apr 23, 2021	7.00	7.00	6.15	6.77
2983	NASDAQ	SCKT	Thu, Apr 22, 2021	7.30	7.44	6.80	7.40
2982	NASDAQ	SCKT	Wed, Apr 21, 2021	6.25	6.98	6.22	6.91
2981	NASDAQ	SCKT	Tue, Apr 20, 2021	6.62	7.39	6.33	6.50
2980	NASDAQ	SCKT	Mon, Apr 19, 2021	6.50	6.59	6.27	6.59
2979	NASDAQ	SCKT	Fri, Apr 16, 2021	6.75	6.80	6.20	6.32
2978	NASDAQ	SCKT	Thu, Apr 15, 2021	7.18	7.18	6.51	6.98
2977	NASDAQ	SCKT	Wed, Apr 14, 2021	6.70	7.56	6.70	7.16
2976	NASDAQ	SCKT	Tue, Apr 13, 2021	7.12	7.25	6.59	6.66
2975	NASDAQ	SCKT	Mon, Apr 12, 2021	7.74	8.00	7.16	7.33
2974	NASDAQ	SCKT	Fri, Apr 9, 2021	8.03	8.10	7.70	7.81
2973	NASDAQ	SCKT	Thu, Apr 8, 2021	8.05	8.31	7.90	8.03
2972	NASDAQ	SCKT	Wed, Apr 7, 2021	8.03	8.28	7.95	8.04
2971	NASDAQ	SCKT	Tue, Apr 6, 2021	8.15	8.38	7.98	8.28
2970	NASDAQ	SCKT	Mon, Apr 5, 2021	8.50	8.57	7.95	7.97
2969	NASDAQ	SCKT	Thu, Apr 1, 2021	8.58	8.72	8.26	8.58
2968	NASDAQ	SCKT	Wed, Mar 31, 2021	8.13	8.68	8.04	8.59
2967	NASDAQ	SCKT	Tue, Mar 30, 2021	7.50	8.09	7.48	8.00
2966	NASDAQ	SCKT	Mon, Mar 29, 2021	8.05	8.21	7.55	7.65
2965	NASDAQ	SCKT	Fri, Mar 26, 2021	8.29	8.47	7.90	8.05
2964	NASDAQ	SCKT	Thu, Mar 25, 2021	8.02	8.48	7.67	8.27
2963	NASDAQ	SCKT	Wed, Mar 24, 2021	8.68	8.77	8.13	8.24
2962	NASDAQ	SCKT	Tue, Mar 23, 2021	9.24	9.29	8.30	8.30
2961	NASDAQ	SCKT	Mon, Mar 22, 2021	9.32	9.74	9.24	9.29
2960	NASDAQ	SCKT	Fri, Mar 19, 2021	9.38	9.59	9.13	9.45
2959	NASDAQ	SCKT	Thu, Mar 18, 2021	9.67	10.25	9.35	9.35
2958	NASDAQ	SCKT	Wed, Mar 17, 2021	9.70	10.39	9.33	9.96
2957	NASDAQ	SCKT	Tue, Mar 16, 2021	9.49	10.96	9.30	10.10
2956	NASDAQ	SCKT	Mon, Mar 15, 2021	9.41	9.98	9.00	9.63
2955	NASDAQ	SCKT	Fri, Mar 12, 2021	8.93	10.23	8.75	9.54
2954	NASDAQ	SCKT	Thu, Mar 11, 2021	8.81	9.11	8.72	8.97
2953	NASDAQ	SCKT	Wed, Mar 10, 2021	9.12	9.59	8.31	8.78
2952	NASDAQ	SCKT	Tue, Mar 9, 2021	8.72	11.75	8.36	9.27
2951	NASDAQ	SCKT	Mon, Mar 8, 2021	8.11	8.39	7.61	7.63
2950	NASDAQ	SCKT	Fri, Mar 5, 2021	8.28	8.38	6.88	7.70
2949	NASDAQ	SCKT	Thu, Mar 4, 2021	9.68	9.92	8.10	8.14
2948	NASDAQ	SCKT	Wed, Mar 3, 2021	10.72	10.89	9.52	9.94
2947	NASDAQ	SCKT	Tue, Mar 2, 2021	11.14	11.38	10.31	10.56
2946	NASDAQ	SCKT	Mon, Mar 1, 2021	13.30	13.36	11.25	11.46
2945	NASDAQ	SCKT	Fri, Feb 26, 2021	10.85	11.92	10.51	10.51
2944	NASDAQ	SCKT	Thu, Feb 25, 2021	14.00	18.62	11.55	11.74
2943	NASDAQ	SCKT	Wed, Feb 24, 2021	10.32	11.49	9.71	10.10
2942	NASDAQ	SCKT	Tue, Feb 23, 2021	10.45	10.49	9.00	9.39
2941	NASDAQ	SCKT	Mon, Feb 22, 2021	11.85	12.62	10.92	11.10
2940	NASDAQ	SCKT	Fri, Feb 19, 2021	13.53	13.79	12.11	12.22
2939	NASDAQ	SCKT	Thu, Feb 18, 2021	12.18	15.80	11.84	13.79
2938	NASDAQ	SCKT	Wed, Feb 17, 2021	15.70	17.44	12.07	13.05
2937	NASDAQ	SCKT	Tue, Feb 16, 2021	10.19	35.00	9.17	20.68
2936	NASDAQ	SCKT	Fri, Feb 12, 2021	2.94	3.25	2.90	3.24
2935	NASDAQ	SCKT	Thu, Feb 11, 2021	3.10	3.10	2.85	2.92
2934	NASDAQ	SCKT	Wed, Feb 10, 2021	3.10	3.32	2.81	3.06
2933	NASDAQ	SCKT	Tue, Feb 9, 2021	2.99	3.11	2.85	3.03
2932	NASDAQ	SCKT	Mon, Feb 8, 2021	2.80	3.00	2.77	2.99
2931	NASDAQ	SCKT	Fri, Feb 5, 2021	2.85	2.90	2.74	2.81
2930	NASDAQ	SCKT	Thu, Feb 4, 2021	2.70	2.73	2.66	2.69
2929	NASDAQ	SCKT	Wed, Feb 3, 2021	2.62	2.72	2.58	2.67
2928	NASDAQ	SCKT	Tue, Feb 2, 2021	2.56	2.81	2.52	2.61
2927	NASDAQ	SCKT	Mon, Feb 1, 2021	2.55	2.60	2.45	2.58
2926	NASDAQ	SCKT	Fri, Jan 29, 2021	2.70	2.75	2.54	2.55
2925	NASDAQ	SCKT	Thu, Jan 28, 2021	2.66	2.80	2.58	2.76
2924	NASDAQ	SCKT	Wed, Jan 27, 2021	2.80	2.85	2.66	2.69
2923	NASDAQ	SCKT	Tue, Jan 26, 2021	2.85	3.11	2.81	2.85
2922	NASDAQ	SCKT	Mon, Jan 25, 2021	3.00	3.03	2.65	2.81
2921	NASDAQ	SCKT	Fri, Jan 22, 2021	2.85	3.13	2.72	2.92
2920	NASDAQ	SCKT	Thu, Jan 21, 2021	2.67	2.93	2.58	2.90
2919	NASDAQ	SCKT	Wed, Jan 20, 2021	2.68	2.74	2.63	2.68
2918	NASDAQ	SCKT	Tue, Jan 19, 2021	2.57	2.72	2.51	2.67
2917	NASDAQ	SCKT	Fri, Jan 15, 2021	2.61	2.64	2.52	2.55
2916	NASDAQ	SCKT	Thu, Jan 14, 2021	2.61	2.69	2.57	2.64
2915	NASDAQ	SCKT	Wed, Jan 13, 2021	2.67	2.73	2.54	2.59
2914	NASDAQ	SCKT	Tue, Jan 12, 2021	2.56	2.65	2.54	2.62
2913	NASDAQ	SCKT	Mon, Jan 11, 2021	2.47	2.72	2.44	2.59
2912	NASDAQ	SCKT	Fri, Jan 8, 2021	2.53	2.54	2.42	2.49
2911	NASDAQ	SCKT	Thu, Jan 7, 2021	2.49	2.60	2.44	2.50
2910	NASDAQ	SCKT	Wed, Jan 6, 2021	2.62	2.62	2.43	2.43
2909	NASDAQ	SCKT	Tue, Jan 5, 2021	2.40	2.60	2.40	2.57
2908	NASDAQ	SCKT	Mon, Jan 4, 2021	2.44	2.46	2.38	2.45
2907	NASDAQ	SCKT	Thu, Dec 31, 2020	2.44	2.50	2.33	2.38
2906	NASDAQ	SCKT	Wed, Dec 30, 2020	2.48	2.52	2.40	2.45
2905	NASDAQ	SCKT	Tue, Dec 29, 2020	2.56	2.58	2.44	2.51
2904	NASDAQ	SCKT	Mon, Dec 28, 2020	2.48	2.54	2.42	2.43
2903	NASDAQ	SCKT	Thu, Dec 24, 2020	2.61	2.63	2.46	2.49
2902	NASDAQ	SCKT	Wed, Dec 23, 2020	2.67	2.72	2.56	2.56
2901	NASDAQ	SCKT	Tue, Dec 22, 2020	2.64	2.80	2.58	2.65
2900	NASDAQ	SCKT	Mon, Dec 21, 2020	2.60	2.81	2.55	2.65
2899	NASDAQ	SCKT	Fri, Dec 18, 2020	2.70	2.75	2.62	2.66
2898	NASDAQ	SCKT	Thu, Dec 17, 2020	2.71	2.85	2.65	2.81
2897	NASDAQ	SCKT	Wed, Dec 16, 2020	2.87	3.09	2.76	2.76
2896	NASDAQ	SCKT	Tue, Dec 15, 2020	2.60	3.12	2.58	3.10
2895	NASDAQ	SCKT	Mon, Dec 14, 2020	3.13	3.37	2.75	2.86
2894	NASDAQ	SCKT	Fri, Dec 11, 2020	2.40	2.70	2.38	2.66
2893	NASDAQ	SCKT	Thu, Dec 10, 2020	2.39	2.42	2.33	2.40
2892	NASDAQ	SCKT	Wed, Dec 9, 2020	2.42	2.45	2.31	2.33
2891	NASDAQ	SCKT	Tue, Dec 8, 2020	2.43	2.48	2.41	2.45
2890	NASDAQ	SCKT	Mon, Dec 7, 2020	2.51	2.52	2.41	2.42
2889	NASDAQ	SCKT	Fri, Dec 4, 2020	2.38	2.55	2.36	2.53
2888	NASDAQ	SCKT	Thu, Dec 3, 2020	2.44	2.47	2.32	2.37
2887	NASDAQ	SCKT	Wed, Dec 2, 2020	2.50	2.52	2.43	2.45
2886	NASDAQ	SCKT	Tue, Dec 1, 2020	2.56	2.63	2.51	2.51
2885	NASDAQ	SCKT	Mon, Nov 30, 2020	2.60	2.63	2.43	2.52
2884	NASDAQ	SCKT	Fri, Nov 27, 2020	2.61	2.68	2.55	2.60
2883	NASDAQ	SCKT	Wed, Nov 25, 2020	2.72	2.78	2.61	2.70
2882	NASDAQ	SCKT	Tue, Nov 24, 2020	2.88	2.91	2.71	2.77
2881	NASDAQ	SCKT	Mon, Nov 23, 2020	3.07	3.10	2.80	2.87
2880	NASDAQ	SCKT	Fri, Nov 20, 2020	2.99	3.14	2.90	3.05
2879	NASDAQ	SCKT	Thu, Nov 19, 2020	2.70	3.00	2.63	2.98
2878	NASDAQ	SCKT	Wed, Nov 18, 2020	2.94	3.05	2.75	2.89
2877	NASDAQ	SCKT	Tue, Nov 17, 2020	2.33	2.53	2.25	2.35
2876	NASDAQ	SCKT	Mon, Nov 16, 2020	2.15	2.45	2.00	2.41
2875	NASDAQ	SCKT	Fri, Nov 13, 2020	2.26	2.28	2.17	2.24
2874	NASDAQ	SCKT	Thu, Nov 12, 2020	2.33	2.38	2.28	2.33
2873	NASDAQ	SCKT	Wed, Nov 11, 2020	2.44	2.50	2.27	2.40
2872	NASDAQ	SCKT	Tue, Nov 10, 2020	2.37	2.54	2.35	2.47
2871	NASDAQ	SCKT	Mon, Nov 9, 2020	2.47	2.49	2.33	2.42
2870	NASDAQ	SCKT	Fri, Nov 6, 2020	2.57	2.60	2.45	2.51
2869	NASDAQ	SCKT	Thu, Nov 5, 2020	2.70	2.70	2.58	2.60
2868	NASDAQ	SCKT	Wed, Nov 4, 2020	2.65	2.80	2.65	2.66
2867	NASDAQ	SCKT	Tue, Nov 3, 2020	2.38	2.70	2.36	2.63
2866	NASDAQ	SCKT	Mon, Nov 2, 2020	2.55	2.56	2.36	2.41
2865	NASDAQ	SCKT	Fri, Oct 30, 2020	2.76	2.79	2.52	2.57
2864	NASDAQ	SCKT	Thu, Oct 29, 2020	2.86	2.97	2.74	2.88
2863	NASDAQ	SCKT	Wed, Oct 28, 2020	3.71	3.74	2.84	3.08
2862	NASDAQ	SCKT	Tue, Oct 27, 2020	2.59	2.69	2.25	2.52
2861	NASDAQ	SCKT	Mon, Oct 26, 2020	2.36	2.92	2.20	2.73
2860	NASDAQ	SCKT	Fri, Oct 23, 2020	3.79	4.50	2.41	2.55
2859	NASDAQ	SCKT	Thu, Oct 22, 2020	1.53	1.58	1.39	1.46
2858	NASDAQ	SCKT	Wed, Oct 21, 2020	1.41	1.62	1.35	1.50
2857	NASDAQ	SCKT	Tue, Oct 20, 2020	1.39	1.46	1.37	1.44
2856	NASDAQ	SCKT	Mon, Oct 19, 2020	1.37	1.43	1.32	1.37
2855	NASDAQ	SCKT	Fri, Oct 16, 2020	1.35	1.44	1.31	1.38
2854	NASDAQ	SCKT	Thu, Oct 15, 2020	1.38	1.57	1.31	1.39
2853	NASDAQ	SCKT	Wed, Oct 14, 2020	1.30	1.38	1.30	1.38
2852	NASDAQ	SCKT	Tue, Oct 13, 2020	1.30	1.31	1.24	1.30
2851	NASDAQ	SCKT	Mon, Oct 12, 2020	1.37	1.37	1.23	1.31
2850	NASDAQ	SCKT	Fri, Oct 9, 2020	1.30	1.32	1.29	1.31
2849	NASDAQ	SCKT	Thu, Oct 8, 2020	1.44	1.44	1.29	1.32
2848	NASDAQ	SCKT	Wed, Oct 7, 2020	1.29	1.32	1.27	1.30
2847	NASDAQ	SCKT	Tue, Oct 6, 2020	1.32	1.35	1.26	1.28
2846	NASDAQ	SCKT	Mon, Oct 5, 2020	1.28	1.32	1.28	1.30
2845	NASDAQ	SCKT	Fri, Oct 2, 2020	1.24	1.33	1.23	1.27
2844	NASDAQ	SCKT	Thu, Oct 1, 2020	1.33	1.33	1.23	1.28
2843	NASDAQ	SCKT	Wed, Sep 30, 2020	1.31	1.37	1.20	1.27
2842	NASDAQ	SCKT	Tue, Sep 29, 2020	1.23	1.32	1.18	1.25
2841	NASDAQ	SCKT	Mon, Sep 28, 2020	1.23	1.28	1.15	1.22
2840	NASDAQ	SCKT	Fri, Sep 25, 2020	1.27	1.27	1.15	1.18
2839	NASDAQ	SCKT	Thu, Sep 24, 2020	1.11	1.35	1.11	1.19
2838	NASDAQ	SCKT	Wed, Sep 23, 2020	1.26	1.26	1.17	1.17
2837	NASDAQ	SCKT	Tue, Sep 22, 2020	1.23	1.28	1.18	1.21
2836	NASDAQ	SCKT	Mon, Sep 21, 2020	1.28	1.29	1.20	1.22
2835	NASDAQ	SCKT	Fri, Sep 18, 2020	1.29	1.31	1.29	1.31
2834	NASDAQ	SCKT	Thu, Sep 17, 2020	1.31	1.32	1.27	1.32
2833	NASDAQ	SCKT	Wed, Sep 16, 2020	1.35	1.35	1.24	1.33
2832	NASDAQ	SCKT	Tue, Sep 15, 2020	1.27	1.35	1.24	1.34
2831	NASDAQ	SCKT	Mon, Sep 14, 2020	1.23	1.31	1.22	1.28
2830	NASDAQ	SCKT	Fri, Sep 11, 2020	1.25	1.29	1.25	1.26
2829	NASDAQ	SCKT	Thu, Sep 10, 2020	1.30	1.33	1.22	1.27
2828	NASDAQ	SCKT	Wed, Sep 9, 2020	1.21	1.33	1.21	1.29
2827	NASDAQ	SCKT	Tue, Sep 8, 2020	1.18	1.27	1.18	1.23
2826	NASDAQ	SCKT	Fri, Sep 4, 2020	1.22	1.25	1.18	1.25
2825	NASDAQ	SCKT	Thu, Sep 3, 2020	1.28	1.29	1.15	1.26
2824	NASDAQ	SCKT	Wed, Sep 2, 2020	1.25	1.27	1.18	1.25
2823	NASDAQ	SCKT	Tue, Sep 1, 2020	1.35	1.41	1.23	1.25
2822	NASDAQ	SCKT	Mon, Aug 31, 2020	1.45	1.46	1.36	1.37
2821	NASDAQ	SCKT	Fri, Aug 28, 2020	1.38	1.48	1.35	1.46
2820	NASDAQ	SCKT	Thu, Aug 27, 2020	1.40	1.41	1.35	1.40
2819	NASDAQ	SCKT	Wed, Aug 26, 2020	1.41	1.50	1.39	1.41
2818	NASDAQ	SCKT	Tue, Aug 25, 2020	1.42	1.46	1.36	1.40
2817	NASDAQ	SCKT	Mon, Aug 24, 2020	1.40	1.45	1.37	1.45
2816	NASDAQ	SCKT	Fri, Aug 21, 2020	1.55	1.56	1.45	1.47
2815	NASDAQ	SCKT	Thu, Aug 20, 2020	1.58	1.61	1.50	1.56
2814	NASDAQ	SCKT	Wed, Aug 19, 2020	1.64	1.66	1.60	1.62
2813	NASDAQ	SCKT	Tue, Aug 18, 2020	1.68	1.72	1.63	1.67
2812	NASDAQ	SCKT	Mon, Aug 17, 2020	1.70	1.70	1.60	1.62
2811	NASDAQ	SCKT	Fri, Aug 14, 2020	1.63	1.70	1.58	1.70
2810	NASDAQ	SCKT	Thu, Aug 13, 2020	1.56	1.64	1.56	1.62
2809	NASDAQ	SCKT	Wed, Aug 12, 2020	1.63	1.66	1.56	1.58
2808	NASDAQ	SCKT	Tue, Aug 11, 2020	1.69	1.72	1.60	1.62
2807	NASDAQ	SCKT	Mon, Aug 10, 2020	1.73	1.78	1.63	1.67
2806	NASDAQ	SCKT	Fri, Aug 7, 2020	1.60	1.76	1.60	1.72
2805	NASDAQ	SCKT	Thu, Aug 6, 2020	1.60	1.64	1.54	1.64
2804	NASDAQ	SCKT	Wed, Aug 5, 2020	1.73	1.73	1.58	1.65
2803	NASDAQ	SCKT	Tue, Aug 4, 2020	1.75	1.85	1.64	1.66
2802	NASDAQ	SCKT	Mon, Aug 3, 2020	1.69	1.92	1.69	1.79
2801	NASDAQ	SCKT	Fri, Jul 31, 2020	1.89	1.89	1.63	1.75
2800	NASDAQ	SCKT	Thu, Jul 30, 2020	2.08	2.40	2.05	2.35
2799	NASDAQ	SCKT	Wed, Jul 29, 2020	2.67	2.68	2.34	2.43
2798	NASDAQ	SCKT	Tue, Jul 28, 2020	1.90	2.29	1.85	2.25
2797	NASDAQ	SCKT	Mon, Jul 27, 2020	3.85	4.15	2.12	2.22
2796	NASDAQ	SCKT	Fri, Jul 24, 2020	1.49	1.54	1.45	1.46
2795	NASDAQ	SCKT	Thu, Jul 23, 2020	1.46	1.54	1.43	1.46
2794	NASDAQ	SCKT	Wed, Jul 22, 2020	1.44	1.51	1.44	1.46
2793	NASDAQ	SCKT	Tue, Jul 21, 2020	1.46	1.88	1.38	1.47
2792	NASDAQ	SCKT	Mon, Jul 20, 2020	1.41	1.42	1.39	1.41
2791	NASDAQ	SCKT	Fri, Jul 17, 2020	1.47	1.50	1.42	1.42
2790	NASDAQ	SCKT	Thu, Jul 16, 2020	1.52	1.55	1.42	1.47
2789	NASDAQ	SCKT	Wed, Jul 15, 2020	1.42	1.55	1.33	1.49
2788	NASDAQ	SCKT	Tue, Jul 14, 2020	1.34	1.42	1.32	1.42
2787	NASDAQ	SCKT	Mon, Jul 13, 2020	1.41	1.41	1.36	1.38
2786	NASDAQ	SCKT	Fri, Jul 10, 2020	1.41	1.41	1.35	1.37
2785	NASDAQ	SCKT	Thu, Jul 9, 2020	1.43	1.43	1.41	1.41
2784	NASDAQ	SCKT	Wed, Jul 8, 2020	1.42	1.45	1.42	1.42
2783	NASDAQ	SCKT	Tue, Jul 7, 2020	1.45	1.49	1.42	1.42
2782	NASDAQ	SCKT	Mon, Jul 6, 2020	1.44	1.47	1.43	1.47
2781	NASDAQ	SCKT	Thu, Jul 2, 2020	1.55	1.56	1.44	1.44
2780	NASDAQ	SCKT	Wed, Jul 1, 2020	1.58	1.75	1.45	1.49
2779	NASDAQ	SCKT	Tue, Jun 30, 2020	1.55	1.58	1.52	1.55
2778	NASDAQ	SCKT	Mon, Jun 29, 2020	1.45	1.57	1.45	1.50
2777	NASDAQ	SCKT	Fri, Jun 26, 2020	1.46	1.52	1.40	1.40
2776	NASDAQ	SCKT	Thu, Jun 25, 2020	1.48	1.50	1.40	1.48
2775	NASDAQ	SCKT	Wed, Jun 24, 2020	1.36	1.55	1.31	1.50
2774	NASDAQ	SCKT	Tue, Jun 23, 2020	1.52	1.52	1.35	1.43
2773	NASDAQ	SCKT	Mon, Jun 22, 2020	1.52	1.60	1.43	1.53
2772	NASDAQ	SCKT	Fri, Jun 19, 2020	1.39	1.45	1.39	1.45
2771	NASDAQ	SCKT	Thu, Jun 18, 2020	1.43	1.53	1.38	1.39
2770	NASDAQ	SCKT	Wed, Jun 17, 2020	1.36	1.70	1.36	1.57
2769	NASDAQ	SCKT	Tue, Jun 16, 2020	1.32	1.37	1.32	1.33
2768	NASDAQ	SCKT	Mon, Jun 15, 2020	1.26	1.36	1.26	1.31
2767	NASDAQ	SCKT	Fri, Jun 12, 2020	1.35	1.35	1.29	1.35
2766	NASDAQ	SCKT	Thu, Jun 11, 2020	1.35	1.35	1.29	1.30
2765	NASDAQ	SCKT	Wed, Jun 10, 2020	1.34	1.40	1.34	1.38
2764	NASDAQ	SCKT	Tue, Jun 9, 2020	1.40	1.49	1.34	1.35
2763	NASDAQ	SCKT	Mon, Jun 8, 2020	1.25	1.45	1.25	1.41
2762	NASDAQ	SCKT	Fri, Jun 5, 2020	1.26	1.33	1.24	1.25
2761	NASDAQ	SCKT	Thu, Jun 4, 2020	1.34	1.36	1.23	1.32
2760	NASDAQ	SCKT	Wed, Jun 3, 2020	1.35	1.40	1.27	1.38
2759	NASDAQ	SCKT	Tue, Jun 2, 2020	1.25	1.96	1.25	1.48
2758	NASDAQ	SCKT	Mon, Jun 1, 2020	1.18	1.22	1.17	1.19
2757	NASDAQ	SCKT	Fri, May 29, 2020	1.13	1.25	1.13	1.18
2756	NASDAQ	SCKT	Thu, May 28, 2020	1.13	1.15	1.11	1.13
2755	NASDAQ	SCKT	Wed, May 27, 2020	1.14	1.16	1.08	1.08
2754	NASDAQ	SCKT	Tue, May 26, 2020	1.08	1.15	1.08	1.15
2753	NASDAQ	SCKT	Fri, May 22, 2020	1.07	1.11	1.07	1.11
2752	NASDAQ	SCKT	Thu, May 21, 2020	1.15	1.15	1.07	1.09
2751	NASDAQ	SCKT	Wed, May 20, 2020	1.18	1.18	0.95	1.13
2750	NASDAQ	SCKT	Tue, May 19, 2020	1.01	1.41	1.00	1.19
2749	NASDAQ	SCKT	Mon, May 18, 2020	1.10	1.10	1.03	1.05
2748	NASDAQ	SCKT	Fri, May 15, 2020	1.02	1.13	1.00	1.09
2747	NASDAQ	SCKT	Thu, May 14, 2020	0.00	0.00	0.00	1.16
2746	NASDAQ	SCKT	Wed, May 13, 2020	1.10	1.18	1.04	1.16
2745	NASDAQ	SCKT	Tue, May 12, 2020	1.20	1.20	1.08	1.14
2744	NASDAQ	SCKT	Mon, May 11, 2020	1.15	1.19	1.10	1.19
2743	NASDAQ	SCKT	Fri, May 8, 2020	1.09	1.14	1.09	1.14
2742	NASDAQ	SCKT	Thu, May 7, 2020	1.05	1.14	1.05	1.10
2741	NASDAQ	SCKT	Wed, May 6, 2020	1.03	1.07	1.03	1.07
2740	NASDAQ	SCKT	Tue, May 5, 2020	1.03	1.12	1.03	1.09
2739	NASDAQ	SCKT	Mon, May 4, 2020	1.12	1.13	1.05	1.08
2738	NASDAQ	SCKT	Fri, May 1, 2020	1.11	1.15	1.11	1.15
2737	NASDAQ	SCKT	Thu, Apr 30, 2020	1.11	1.15	1.10	1.11
2736	NASDAQ	SCKT	Wed, Apr 29, 2020	1.14	1.24	1.12	1.24
2735	NASDAQ	SCKT	Tue, Apr 28, 2020	1.23	1.23	1.22	1.22
2734	NASDAQ	SCKT	Mon, Apr 27, 2020	1.22	1.22	1.20	1.21
2733	NASDAQ	SCKT	Fri, Apr 24, 2020	0.00	0.00	0.00	1.20
2732	NASDAQ	SCKT	Thu, Apr 23, 2020	1.23	1.23	1.16	1.20
2731	NASDAQ	SCKT	Wed, Apr 22, 2020	1.21	1.23	1.21	1.22
2730	NASDAQ	SCKT	Tue, Apr 21, 2020	1.20	1.27	1.20	1.22
2729	NASDAQ	SCKT	Mon, Apr 20, 2020	1.25	1.28	1.18	1.21
2728	NASDAQ	SCKT	Fri, Apr 17, 2020	1.17	1.24	1.16	1.24
2727	NASDAQ	SCKT	Thu, Apr 16, 2020	1.16	1.17	1.12	1.12
2726	NASDAQ	SCKT	Wed, Apr 15, 2020	1.16	1.16	1.13	1.13
2725	NASDAQ	SCKT	Tue, Apr 14, 2020	1.15	1.16	1.13	1.16
2724	NASDAQ	SCKT	Mon, Apr 13, 2020	1.15	1.17	1.13	1.16
2723	NASDAQ	SCKT	Thu, Apr 9, 2020	1.12	1.12	1.10	1.10
2722	NASDAQ	SCKT	Wed, Apr 8, 2020	1.09	1.09	1.09	1.09
2721	NASDAQ	SCKT	Tue, Apr 7, 2020	1.12	1.12	1.07	1.10
2720	NASDAQ	SCKT	Mon, Apr 6, 2020	1.09	1.09	1.06	1.09
2719	NASDAQ	SCKT	Fri, Apr 3, 2020	1.05	1.10	1.03	1.09
2718	NASDAQ	SCKT	Thu, Apr 2, 2020	1.05	1.10	1.05	1.06
2717	NASDAQ	SCKT	Wed, Apr 1, 2020	1.09	1.10	1.06	1.10
2716	NASDAQ	SCKT	Tue, Mar 31, 2020	1.07	1.09	1.06	1.08
2715	NASDAQ	SCKT	Mon, Mar 30, 2020	1.00	1.05	1.00	1.05
2714	NASDAQ	SCKT	Fri, Mar 27, 2020	1.07	1.07	0.96	1.04
2713	NASDAQ	SCKT	Thu, Mar 26, 2020	0.96	1.08	0.91	1.06
2712	NASDAQ	SCKT	Wed, Mar 25, 2020	1.01	1.05	0.96	0.96
2711	NASDAQ	SCKT	Tue, Mar 24, 2020	0.95	1.08	0.95	0.97
2710	NASDAQ	SCKT	Mon, Mar 23, 2020	0.89	1.04	0.89	1.04
2709	NASDAQ	SCKT	Fri, Mar 20, 2020	0.94	1.18	0.94	1.13
2708	NASDAQ	SCKT	Thu, Mar 19, 2020	0.85	1.12	0.85	1.05
2707	NASDAQ	SCKT	Wed, Mar 18, 2020	1.01	1.01	0.76	0.98
2706	NASDAQ	SCKT	Tue, Mar 17, 2020	1.16	1.17	0.98	1.06
2705	NASDAQ	SCKT	Mon, Mar 16, 2020	1.03	1.21	0.93	0.93
2704	NASDAQ	SCKT	Fri, Mar 13, 2020	1.09	1.34	1.08	1.25
2703	NASDAQ	SCKT	Thu, Mar 12, 2020	1.11	1.22	1.11	1.22
2702	NASDAQ	SCKT	Wed, Mar 11, 2020	1.33	1.39	1.23	1.25
2701	NASDAQ	SCKT	Tue, Mar 10, 2020	1.48	1.48	1.48	1.48
2700	NASDAQ	SCKT	Mon, Mar 9, 2020	1.48	1.49	1.43	1.43
2699	NASDAQ	SCKT	Fri, Mar 6, 2020	1.52	1.55	1.48	1.48
2698	NASDAQ	SCKT	Thu, Mar 5, 2020	0.00	0.00	0.00	1.53
2697	NASDAQ	SCKT	Wed, Mar 4, 2020	1.56	1.56	1.47	1.53
2696	NASDAQ	SCKT	Tue, Mar 3, 2020	1.48	1.53	1.48	1.51
2695	NASDAQ	SCKT	Mon, Mar 2, 2020	1.55	1.55	1.48	1.52
2694	NASDAQ	SCKT	Fri, Feb 28, 2020	1.54	1.54	1.37	1.51
2693	NASDAQ	SCKT	Thu, Feb 27, 2020	1.58	1.58	1.48	1.57
2692	NASDAQ	SCKT	Wed, Feb 26, 2020	1.59	1.61	1.52	1.57
2691	NASDAQ	SCKT	Tue, Feb 25, 2020	1.58	1.61	1.51	1.57
2690	NASDAQ	SCKT	Mon, Feb 24, 2020	1.58	1.62	1.49	1.51
2689	NASDAQ	SCKT	Fri, Feb 21, 2020	1.63	1.63	1.46	1.58
2688	NASDAQ	SCKT	Thu, Feb 20, 2020	1.64	1.64	1.61	1.62
2687	NASDAQ	SCKT	Wed, Feb 19, 2020	1.66	1.66	1.62	1.64
2686	NASDAQ	SCKT	Tue, Feb 18, 2020	1.66	1.67	1.61	1.67
2685	NASDAQ	SCKT	Fri, Feb 14, 2020	1.67	1.68	1.60	1.66
2684	NASDAQ	SCKT	Thu, Feb 13, 2020	1.70	1.79	1.61	1.66
2683	NASDAQ	SCKT	Wed, Feb 12, 2020	1.68	1.81	1.66	1.69
2682	NASDAQ	SCKT	Tue, Feb 11, 2020	1.68	1.70	1.67	1.68
2681	NASDAQ	SCKT	Mon, Feb 10, 2020	1.65	1.73	1.65	1.68
2680	NASDAQ	SCKT	Fri, Feb 7, 2020	1.73	1.73	1.63	1.73
2679	NASDAQ	SCKT	Thu, Feb 6, 2020	1.67	1.71	1.64	1.71
2678	NASDAQ	SCKT	Wed, Feb 5, 2020	1.66	1.66	1.65	1.66
2677	NASDAQ	SCKT	Tue, Feb 4, 2020	1.65	1.66	1.63	1.65
2676	NASDAQ	SCKT	Mon, Feb 3, 2020	1.64	1.65	1.63	1.63
2675	NASDAQ	SCKT	Fri, Jan 31, 2020	1.63	1.68	1.63	1.65
2674	NASDAQ	SCKT	Thu, Jan 30, 2020	1.63	1.65	1.63	1.65
2673	NASDAQ	SCKT	Wed, Jan 29, 2020	1.64	1.65	1.64	1.65
2672	NASDAQ	SCKT	Tue, Jan 28, 2020	1.68	1.68	1.63	1.63
2671	NASDAQ	SCKT	Mon, Jan 27, 2020	1.64	1.67	1.61	1.65
2670	NASDAQ	SCKT	Fri, Jan 24, 2020	1.67	1.69	1.65	1.68
2669	NASDAQ	SCKT	Thu, Jan 23, 2020	1.67	1.71	1.65	1.71
2668	NASDAQ	SCKT	Wed, Jan 22, 2020	1.73	1.73	1.64	1.68
2667	NASDAQ	SCKT	Tue, Jan 21, 2020	1.73	1.74	1.68	1.74
2666	NASDAQ	SCKT	Fri, Jan 17, 2020	1.71	1.71	1.70	1.70
2665	NASDAQ	SCKT	Thu, Jan 16, 2020	1.73	1.73	1.72	1.73
2664	NASDAQ	SCKT	Wed, Jan 15, 2020	1.74	1.75	1.72	1.73
2663	NASDAQ	SCKT	Tue, Jan 14, 2020	1.76	1.76	1.73	1.74
2662	NASDAQ	SCKT	Mon, Jan 13, 2020	1.70	1.76	1.70	1.76
2661	NASDAQ	SCKT	Fri, Jan 10, 2020	1.72	1.73	1.69	1.72
2660	NASDAQ	SCKT	Thu, Jan 9, 2020	1.70	1.72	1.65	1.72
2659	NASDAQ	SCKT	Wed, Jan 8, 2020	1.68	1.71	1.62	1.67
2658	NASDAQ	SCKT	Tue, Jan 7, 2020	1.68	1.72	1.64	1.65
2657	NASDAQ	SCKT	Mon, Jan 6, 2020	1.63	1.73	1.61	1.61
2656	NASDAQ	SCKT	Fri, Jan 3, 2020	1.74	1.74	1.68	1.68
2655	NASDAQ	SCKT	Thu, Jan 2, 2020	1.60	1.76	1.60	1.76
2654	NASDAQ	SCKT	Tue, Dec 31, 2019	1.61	1.68	1.61	1.61
2653	NASDAQ	SCKT	Mon, Dec 30, 2019	1.59	1.69	1.59	1.64
2652	NASDAQ	SCKT	Fri, Dec 27, 2019	1.64	1.70	1.58	1.59
2651	NASDAQ	SCKT	Thu, Dec 26, 2019	1.61	1.63	1.61	1.62
2650	NASDAQ	SCKT	Tue, Dec 24, 2019	1.65	1.65	1.61	1.64
2649	NASDAQ	SCKT	Mon, Dec 23, 2019	1.62	1.69	1.62	1.69
2648	NASDAQ	SCKT	Fri, Dec 20, 2019	1.64	1.70	1.61	1.70
2647	NASDAQ	SCKT	Thu, Dec 19, 2019	1.60	1.69	1.59	1.69
2646	NASDAQ	SCKT	Wed, Dec 18, 2019	1.66	1.66	1.59	1.66
2645	NASDAQ	SCKT	Tue, Dec 17, 2019	1.61	1.69	1.60	1.68
2644	NASDAQ	SCKT	Mon, Dec 16, 2019	1.60	1.67	1.58	1.67
2643	NASDAQ	SCKT	Fri, Dec 13, 2019	1.60	1.63	1.58	1.61
2642	NASDAQ	SCKT	Thu, Dec 12, 2019	1.62	1.63	1.60	1.63
2641	NASDAQ	SCKT	Wed, Dec 11, 2019	1.65	1.65	1.60	1.62
2640	NASDAQ	SCKT	Tue, Dec 10, 2019	1.60	1.70	1.60	1.65
2639	NASDAQ	SCKT	Mon, Dec 9, 2019	1.60	1.72	1.59	1.63
2638	NASDAQ	SCKT	Fri, Dec 6, 2019	1.60	1.69	1.59	1.63
2637	NASDAQ	SCKT	Thu, Dec 5, 2019	1.59	1.61	1.59	1.61
2636	NASDAQ	SCKT	Wed, Dec 4, 2019	1.60	1.68	1.58	1.59
2635	NASDAQ	SCKT	Tue, Dec 3, 2019	1.60	1.61	1.58	1.58
2634	NASDAQ	SCKT	Mon, Dec 2, 2019	1.56	1.70	1.56	1.62
2633	NASDAQ	SCKT	Fri, Nov 29, 2019	1.63	1.78	1.63	1.75
2632	NASDAQ	SCKT	Wed, Nov 27, 2019	1.63	1.68	1.63	1.67
2631	NASDAQ	SCKT	Tue, Nov 26, 2019	1.64	1.80	1.62	1.71
2630	NASDAQ	SCKT	Mon, Nov 25, 2019	1.74	1.74	1.56	1.74
2629	NASDAQ	SCKT	Fri, Nov 22, 2019	1.66	1.76	1.66	1.66
2628	NASDAQ	SCKT	Thu, Nov 21, 2019	1.72	1.72	1.65	1.68
2627	NASDAQ	SCKT	Wed, Nov 20, 2019	1.70	1.73	1.65	1.65
2626	NASDAQ	SCKT	Tue, Nov 19, 2019	1.68	1.75	1.68	1.72
2625	NASDAQ	SCKT	Mon, Nov 18, 2019	0.00	0.00	0.00	1.73
2624	NASDAQ	SCKT	Fri, Nov 15, 2019	1.71	1.73	1.71	1.73
2623	NASDAQ	SCKT	Thu, Nov 14, 2019	1.74	1.77	1.70	1.75
2622	NASDAQ	SCKT	Wed, Nov 13, 2019	1.78	1.78	1.69	1.74
2621	NASDAQ	SCKT	Tue, Nov 12, 2019	1.85	1.85	1.69	1.83
2620	NASDAQ	SCKT	Mon, Nov 11, 2019	1.74	1.83	1.74	1.75
2619	NASDAQ	SCKT	Fri, Nov 8, 2019	1.74	1.77	1.70	1.74
2618	NASDAQ	SCKT	Thu, Nov 7, 2019	1.73	1.80	1.68	1.74
2617	NASDAQ	SCKT	Wed, Nov 6, 2019	1.77	1.77	1.72	1.74
2616	NASDAQ	SCKT	Tue, Nov 5, 2019	1.80	1.81	1.74	1.77
2615	NASDAQ	SCKT	Mon, Nov 4, 2019	1.83	1.86	1.78	1.85
2614	NASDAQ	SCKT	Fri, Nov 1, 2019	1.90	1.94	1.81	1.89
2613	NASDAQ	SCKT	Thu, Oct 31, 2019	1.85	1.97	1.85	1.90
2612	NASDAQ	SCKT	Wed, Oct 30, 2019	2.03	2.03	1.79	1.87
2611	NASDAQ	SCKT	Tue, Oct 29, 2019	1.87	1.96	1.86	1.88
2610	NASDAQ	SCKT	Mon, Oct 28, 2019	1.80	2.10	1.80	1.87
2609	NASDAQ	SCKT	Fri, Oct 25, 2019	2.05	2.06	1.80	1.91
2608	NASDAQ	SCKT	Thu, Oct 24, 2019	2.18	2.27	2.17	2.25
2607	NASDAQ	SCKT	Wed, Oct 23, 2019	2.23	2.30	2.19	2.24
2606	NASDAQ	SCKT	Tue, Oct 22, 2019	2.24	2.25	2.22	2.24
2605	NASDAQ	SCKT	Mon, Oct 21, 2019	2.20	2.23	2.17	2.23
2604	NASDAQ	SCKT	Fri, Oct 18, 2019	2.24	2.25	2.20	2.25
2603	NASDAQ	SCKT	Thu, Oct 17, 2019	2.22	2.28	2.21	2.26
2602	NASDAQ	SCKT	Wed, Oct 16, 2019	2.27	2.27	2.15	2.15
2601	NASDAQ	SCKT	Tue, Oct 15, 2019	2.30	2.30	2.19	2.24
2600	NASDAQ	SCKT	Mon, Oct 14, 2019	2.30	2.30	2.19	2.28
2599	NASDAQ	SCKT	Fri, Oct 11, 2019	2.16	2.29	2.12	2.28
2598	NASDAQ	SCKT	Thu, Oct 10, 2019	2.24	2.28	2.18	2.28
2597	NASDAQ	SCKT	Wed, Oct 9, 2019	2.16	2.21	2.16	2.21
2596	NASDAQ	SCKT	Tue, Oct 8, 2019	2.16	2.25	2.16	2.25
2595	NASDAQ	SCKT	Mon, Oct 7, 2019	2.32	2.36	2.16	2.27
2594	NASDAQ	SCKT	Fri, Oct 4, 2019	2.35	2.37	2.35	2.37
2593	NASDAQ	SCKT	Thu, Oct 3, 2019	2.20	2.23	2.12	2.20
2592	NASDAQ	SCKT	Wed, Oct 2, 2019	2.30	2.30	2.19	2.20
2591	NASDAQ	SCKT	Tue, Oct 1, 2019	2.35	2.35	2.29	2.30
2590	NASDAQ	SCKT	Mon, Sep 30, 2019	2.35	2.35	2.29	2.35
2589	NASDAQ	SCKT	Fri, Sep 27, 2019	2.35	2.37	2.33	2.35
2588	NASDAQ	SCKT	Thu, Sep 26, 2019	2.40	2.40	2.29	2.37
2587	NASDAQ	SCKT	Wed, Sep 25, 2019	2.37	2.42	2.30	2.35
2586	NASDAQ	SCKT	Tue, Sep 24, 2019	2.34	2.42	2.33	2.36
2585	NASDAQ	SCKT	Mon, Sep 23, 2019	2.37	2.38	2.31	2.32
2584	NASDAQ	SCKT	Fri, Sep 20, 2019	2.33	2.43	2.33	2.43
2583	NASDAQ	SCKT	Thu, Sep 19, 2019	2.33	2.35	2.33	2.34
2582	NASDAQ	SCKT	Wed, Sep 18, 2019	2.31	2.34	2.30	2.34
2581	NASDAQ	SCKT	Tue, Sep 17, 2019	2.37	2.37	2.34	2.34
2580	NASDAQ	SCKT	Mon, Sep 16, 2019	2.31	2.34	2.31	2.34
2579	NASDAQ	SCKT	Fri, Sep 13, 2019	2.33	2.38	2.33	2.34
2578	NASDAQ	SCKT	Thu, Sep 12, 2019	2.33	2.43	2.33	2.37
2577	NASDAQ	SCKT	Wed, Sep 11, 2019	2.32	2.39	2.28	2.38
2576	NASDAQ	SCKT	Tue, Sep 10, 2019	2.31	2.39	2.31	2.35
2575	NASDAQ	SCKT	Mon, Sep 9, 2019	2.37	2.38	2.34	2.36
2574	NASDAQ	SCKT	Fri, Sep 6, 2019	2.32	2.36	2.30	2.35
2573	NASDAQ	SCKT	Thu, Sep 5, 2019	2.35	2.40	2.33	2.33
2572	NASDAQ	SCKT	Wed, Sep 4, 2019	2.31	2.39	2.30	2.34
2571	NASDAQ	SCKT	Tue, Sep 3, 2019	2.39	2.39	2.30	2.30
2570	NASDAQ	SCKT	Fri, Aug 30, 2019	2.37	2.37	2.30	2.32
2569	NASDAQ	SCKT	Thu, Aug 29, 2019	2.30	2.38	2.30	2.31
2568	NASDAQ	SCKT	Wed, Aug 28, 2019	2.31	2.40	2.22	2.33
2567	NASDAQ	SCKT	Tue, Aug 27, 2019	2.28	2.36	2.28	2.31
2566	NASDAQ	SCKT	Mon, Aug 26, 2019	2.36	2.39	2.30	2.30
2565	NASDAQ	SCKT	Fri, Aug 23, 2019	2.32	2.37	2.30	2.37
2564	NASDAQ	SCKT	Thu, Aug 22, 2019	2.35	2.39	2.35	2.38
2563	NASDAQ	SCKT	Wed, Aug 21, 2019	2.35	2.35	2.33	2.33
2562	NASDAQ	SCKT	Tue, Aug 20, 2019	2.36	2.36	2.36	2.36
2561	NASDAQ	SCKT	Mon, Aug 19, 2019	2.32	2.40	2.32	2.36
2560	NASDAQ	SCKT	Fri, Aug 16, 2019	2.42	2.42	2.42	2.42
2559	NASDAQ	SCKT	Thu, Aug 15, 2019	2.33	2.43	2.32	2.43
2558	NASDAQ	SCKT	Wed, Aug 14, 2019	2.36	2.46	2.31	2.43
2557	NASDAQ	SCKT	Tue, Aug 13, 2019	2.40	2.48	2.28	2.45
2556	NASDAQ	SCKT	Mon, Aug 12, 2019	2.49	2.50	2.40	2.48
2555	NASDAQ	SCKT	Fri, Aug 9, 2019	2.50	2.50	2.32	2.49
2554	NASDAQ	SCKT	Thu, Aug 8, 2019	2.57	2.57	2.47	2.47
2553	NASDAQ	SCKT	Wed, Aug 7, 2019	2.59	2.59	2.38	2.52
2552	NASDAQ	SCKT	Tue, Aug 6, 2019	2.46	2.54	2.46	2.54
2551	NASDAQ	SCKT	Mon, Aug 5, 2019	2.65	2.65	2.40	2.42
2550	NASDAQ	SCKT	Fri, Aug 2, 2019	2.58	2.67	2.45	2.61
2549	NASDAQ	SCKT	Thu, Aug 1, 2019	2.59	2.69	2.58	2.58
2548	NASDAQ	SCKT	Wed, Jul 31, 2019	2.70	2.77	2.61	2.66
2547	NASDAQ	SCKT	Tue, Jul 30, 2019	2.74	2.76	2.68	2.72
2546	NASDAQ	SCKT	Mon, Jul 29, 2019	2.74	2.74	2.57	2.65
2545	NASDAQ	SCKT	Fri, Jul 26, 2019	2.50	2.80	2.50	2.56
2544	NASDAQ	SCKT	Thu, Jul 25, 2019	2.37	2.40	2.37	2.37
2543	NASDAQ	SCKT	Wed, Jul 24, 2019	2.45	2.45	2.37	2.40
2542	NASDAQ	SCKT	Tue, Jul 23, 2019	2.44	2.44	2.40	2.40
2541	NASDAQ	SCKT	Mon, Jul 22, 2019	2.29	2.51	2.24	2.28
2540	NASDAQ	SCKT	Fri, Jul 19, 2019	2.30	2.36	2.23	2.31
2539	NASDAQ	SCKT	Thu, Jul 18, 2019	2.28	2.32	2.10	2.21
2538	NASDAQ	SCKT	Wed, Jul 17, 2019	2.22	2.28	2.20	2.28
2537	NASDAQ	SCKT	Tue, Jul 16, 2019	2.29	2.32	2.19	2.30
2536	NASDAQ	SCKT	Mon, Jul 15, 2019	0.00	0.00	0.00	2.33
2535	NASDAQ	SCKT	Fri, Jul 12, 2019	2.32	2.33	2.31	2.33
2534	NASDAQ	SCKT	Thu, Jul 11, 2019	2.32	2.32	2.19	2.19
2533	NASDAQ	SCKT	Wed, Jul 10, 2019	2.24	2.36	2.22	2.32
2532	NASDAQ	SCKT	Tue, Jul 9, 2019	2.29	2.34	2.19	2.21
2531	NASDAQ	SCKT	Mon, Jul 8, 2019	2.18	2.36	2.17	2.23
2530	NASDAQ	SCKT	Fri, Jul 5, 2019	0.00	0.00	0.00	2.34
2529	NASDAQ	SCKT	Wed, Jul 3, 2019	2.33	2.34	2.33	2.34
2528	NASDAQ	SCKT	Tue, Jul 2, 2019	2.26	2.39	2.21	2.39
2527	NASDAQ	SCKT	Mon, Jul 1, 2019	2.27	2.33	2.23	2.32
2526	NASDAQ	SCKT	Fri, Jun 28, 2019	2.25	2.37	2.25	2.27
2525	NASDAQ	SCKT	Thu, Jun 27, 2019	2.27	2.31	1.88	2.15
2524	NASDAQ	SCKT	Wed, Jun 26, 2019	2.23	2.28	2.23	2.28
2523	NASDAQ	SCKT	Tue, Jun 25, 2019	2.27	2.28	2.23	2.23
2522	NASDAQ	SCKT	Mon, Jun 24, 2019	2.27	2.27	2.27	2.27
2521	NASDAQ	SCKT	Fri, Jun 21, 2019	2.27	2.33	2.27	2.27
2520	NASDAQ	SCKT	Thu, Jun 20, 2019	2.35	2.35	2.34	2.34
2519	NASDAQ	SCKT	Wed, Jun 19, 2019	2.47	2.47	2.27	2.31
2518	NASDAQ	SCKT	Tue, Jun 18, 2019	2.43	2.43	2.29	2.29
2517	NASDAQ	SCKT	Mon, Jun 17, 2019	2.47	2.47	2.26	2.29
2516	NASDAQ	SCKT	Fri, Jun 14, 2019	2.25	2.50	2.25	2.45
2515	NASDAQ	SCKT	Thu, Jun 13, 2019	2.33	2.42	2.29	2.29
2514	NASDAQ	SCKT	Wed, Jun 12, 2019	2.24	2.49	2.24	2.49
2513	NASDAQ	SCKT	Tue, Jun 11, 2019	2.25	2.45	2.24	2.45
2512	NASDAQ	SCKT	Mon, Jun 10, 2019	2.35	2.38	2.19	2.31
2511	NASDAQ	SCKT	Fri, Jun 7, 2019	2.38	2.44	2.33	2.33
2510	NASDAQ	SCKT	Thu, Jun 6, 2019	2.37	2.39	2.32	2.39
2509	NASDAQ	SCKT	Wed, Jun 5, 2019	2.31	2.50	2.31	2.41
2508	NASDAQ	SCKT	Tue, Jun 4, 2019	2.55	2.55	2.32	2.32
2507	NASDAQ	SCKT	Mon, Jun 3, 2019	2.28	2.55	2.22	2.55
2506	NASDAQ	SCKT	Fri, May 31, 2019	2.33	2.33	2.33	2.33
2505	NASDAQ	SCKT	Thu, May 30, 2019	2.30	2.34	2.16	2.27
2504	NASDAQ	SCKT	Wed, May 29, 2019	2.30	2.37	2.12	2.31
2503	NASDAQ	SCKT	Tue, May 28, 2019	2.34	2.38	2.32	2.32
2502	NASDAQ	SCKT	Fri, May 24, 2019	2.40	2.42	2.32	2.41
2501	NASDAQ	SCKT	Thu, May 23, 2019	2.53	2.53	2.33	2.37
2500	NASDAQ	SCKT	Wed, May 22, 2019	2.33	2.45	2.33	2.45
2499	NASDAQ	SCKT	Tue, May 21, 2019	2.41	2.47	2.31	2.31
2498	NASDAQ	SCKT	Mon, May 20, 2019	2.44	2.44	2.31	2.36
2497	NASDAQ	SCKT	Fri, May 17, 2019	2.50	2.53	2.45	2.45
2496	NASDAQ	SCKT	Thu, May 16, 2019	2.41	2.53	2.28	2.53
2495	NASDAQ	SCKT	Wed, May 15, 2019	2.31	2.49	2.30	2.49
2494	NASDAQ	SCKT	Tue, May 14, 2019	2.40	2.58	2.24	2.57
2493	NASDAQ	SCKT	Mon, May 13, 2019	2.26	2.41	2.23	2.38
2492	NASDAQ	SCKT	Fri, May 10, 2019	2.32	2.32	2.25	2.31
2491	NASDAQ	SCKT	Thu, May 9, 2019	2.30	2.34	2.30	2.32
2490	NASDAQ	SCKT	Wed, May 8, 2019	2.28	2.34	2.25	2.34
2489	NASDAQ	SCKT	Tue, May 7, 2019	2.30	2.37	2.27	2.28
2488	NASDAQ	SCKT	Mon, May 6, 2019	2.30	2.50	2.27	2.38
2487	NASDAQ	SCKT	Fri, May 3, 2019	2.31	2.49	2.31	2.36
2486	NASDAQ	SCKT	Thu, May 2, 2019	2.30	2.34	2.25	2.29
2485	NASDAQ	SCKT	Wed, May 1, 2019	2.31	2.33	2.25	2.25
2484	NASDAQ	SCKT	Tue, Apr 30, 2019	2.27	2.30	2.27	2.28
2483	NASDAQ	SCKT	Mon, Apr 29, 2019	2.25	2.35	2.25	2.32
2482	NASDAQ	SCKT	Fri, Apr 26, 2019	2.46	2.46	2.25	2.25
2481	NASDAQ	SCKT	Thu, Apr 25, 2019	2.10	2.46	2.10	2.34
2480	NASDAQ	SCKT	Wed, Apr 24, 2019	2.02	2.02	2.02	2.02
2479	NASDAQ	SCKT	Tue, Apr 23, 2019	1.95	2.09	1.85	2.02
2478	NASDAQ	SCKT	Mon, Apr 22, 2019	2.04	2.04	1.95	1.95
2477	NASDAQ	SCKT	Thu, Apr 18, 2019	1.99	2.01	1.97	2.01
2476	NASDAQ	SCKT	Wed, Apr 17, 2019	2.03	2.09	1.96	1.96
2475	NASDAQ	SCKT	Tue, Apr 16, 2019	2.00	2.04	2.00	2.04
2474	NASDAQ	SCKT	Mon, Apr 15, 2019	2.02	2.09	1.99	2.08
2473	NASDAQ	SCKT	Fri, Apr 12, 2019	2.08	2.08	1.99	2.00
2472	NASDAQ	SCKT	Thu, Apr 11, 2019	1.98	2.09	1.98	2.08
2471	NASDAQ	SCKT	Wed, Apr 10, 2019	2.04	2.04	1.98	1.98
2470	NASDAQ	SCKT	Tue, Apr 9, 2019	2.04	2.05	2.03	2.03
2469	NASDAQ	SCKT	Mon, Apr 8, 2019	2.00	2.07	2.00	2.06
2468	NASDAQ	SCKT	Fri, Apr 5, 2019	2.04	2.11	1.95	2.08
2467	NASDAQ	SCKT	Thu, Apr 4, 2019	2.04	2.08	1.94	2.08
2466	NASDAQ	SCKT	Wed, Apr 3, 2019	2.04	2.04	2.04	2.04
2465	NASDAQ	SCKT	Tue, Apr 2, 2019	2.00	2.01	1.95	2.01
2464	NASDAQ	SCKT	Mon, Apr 1, 2019	1.97	2.04	1.97	2.04
2463	NASDAQ	SCKT	Fri, Mar 29, 2019	1.96	2.04	1.95	2.00
2462	NASDAQ	SCKT	Thu, Mar 28, 2019	1.96	1.96	1.95	1.95
2461	NASDAQ	SCKT	Wed, Mar 27, 2019	1.95	2.05	1.95	1.95
2460	NASDAQ	SCKT	Tue, Mar 26, 2019	2.02	2.04	1.87	1.95
2459	NASDAQ	SCKT	Mon, Mar 25, 2019	1.96	2.02	1.96	1.96
2458	NASDAQ	SCKT	Fri, Mar 22, 2019	2.07	2.14	1.97	2.00
2457	NASDAQ	SCKT	Thu, Mar 21, 2019	2.07	2.13	2.06	2.13
2456	NASDAQ	SCKT	Wed, Mar 20, 2019	1.97	2.11	1.95	2.10
2455	NASDAQ	SCKT	Tue, Mar 19, 2019	1.92	2.20	1.92	1.94
2454	NASDAQ	SCKT	Mon, Mar 18, 2019	1.87	1.92	1.87	1.91
2453	NASDAQ	SCKT	Fri, Mar 15, 2019	1.81	1.92	1.81	1.92
2452	NASDAQ	SCKT	Thu, Mar 14, 2019	1.77	2.00	1.74	1.92
2451	NASDAQ	SCKT	Wed, Mar 13, 2019	2.06	2.06	1.92	1.92
2450	NASDAQ	SCKT	Tue, Mar 12, 2019	2.07	2.09	1.95	1.95
2449	NASDAQ	SCKT	Mon, Mar 11, 2019	2.04	2.10	2.03	2.10
2448	NASDAQ	SCKT	Fri, Mar 8, 2019	2.01	2.03	1.93	2.03
2447	NASDAQ	SCKT	Thu, Mar 7, 2019	1.99	2.02	1.96	2.02
2446	NASDAQ	SCKT	Wed, Mar 6, 2019	2.00	2.00	1.98	1.99
2445	NASDAQ	SCKT	Tue, Mar 5, 2019	1.92	1.94	1.86	1.92
2444	NASDAQ	SCKT	Mon, Mar 4, 2019	1.92	2.00	1.92	1.94
2443	NASDAQ	SCKT	Fri, Mar 1, 2019	1.95	2.01	1.95	2.00
2442	NASDAQ	SCKT	Thu, Feb 28, 2019	1.99	2.00	1.96	1.96
2441	NASDAQ	SCKT	Wed, Feb 27, 2019	1.95	1.98	1.91	1.96
2440	NASDAQ	SCKT	Tue, Feb 26, 2019	1.95	1.97	1.92	1.95
2439	NASDAQ	SCKT	Mon, Feb 25, 2019	2.00	2.02	1.93	1.98
2438	NASDAQ	SCKT	Fri, Feb 22, 2019	1.98	2.02	1.94	1.94
2437	NASDAQ	SCKT	Thu, Feb 21, 2019	1.99	2.02	1.92	2.01
2436	NASDAQ	SCKT	Wed, Feb 20, 2019	2.00	2.02	1.94	1.95
2435	NASDAQ	SCKT	Tue, Feb 19, 2019	1.94	2.02	1.91	2.00
2434	NASDAQ	SCKT	Fri, Feb 15, 2019	1.95	1.97	1.90	1.90
2433	NASDAQ	SCKT	Thu, Feb 14, 2019	1.90	2.04	1.87	1.96
2432	NASDAQ	SCKT	Wed, Feb 13, 2019	1.99	2.02	1.95	2.00
2431	NASDAQ	SCKT	Tue, Feb 12, 2019	1.95	2.00	1.90	2.00
2430	NASDAQ	SCKT	Mon, Feb 11, 2019	1.96	2.02	1.91	2.01
2429	NASDAQ	SCKT	Fri, Feb 8, 2019	1.92	2.00	1.90	1.90
2428	NASDAQ	SCKT	Thu, Feb 7, 2019	1.99	1.99	1.90	1.90
2427	NASDAQ	SCKT	Wed, Feb 6, 2019	1.96	1.96	1.95	1.95
2426	NASDAQ	SCKT	Tue, Feb 5, 2019	1.90	2.00	1.90	1.95
2425	NASDAQ	SCKT	Mon, Feb 4, 2019	1.98	1.98	1.98	1.98
2424	NASDAQ	SCKT	Fri, Feb 1, 2019	1.95	2.00	1.90	1.90
2423	NASDAQ	SCKT	Thu, Jan 31, 2019	2.03	2.03	1.86	1.90
2422	NASDAQ	SCKT	Wed, Jan 30, 2019	1.99	2.03	1.97	2.00
2421	NASDAQ	SCKT	Tue, Jan 29, 2019	2.00	2.05	1.94	2.03
2420	NASDAQ	SCKT	Mon, Jan 28, 2019	1.85	2.05	1.85	2.00
2419	NASDAQ	SCKT	Fri, Jan 25, 2019	1.99	1.99	1.81	1.91
2418	NASDAQ	SCKT	Thu, Jan 24, 2019	1.96	1.96	1.96	1.96
2417	NASDAQ	SCKT	Wed, Jan 23, 2019	1.93	2.00	1.93	2.00
2416	NASDAQ	SCKT	Tue, Jan 22, 2019	2.05	2.05	1.81	1.91
2415	NASDAQ	SCKT	Fri, Jan 18, 2019	1.99	2.05	1.94	2.05
2414	NASDAQ	SCKT	Thu, Jan 17, 2019	2.00	2.03	2.00	2.03
2413	NASDAQ	SCKT	Wed, Jan 16, 2019	2.03	2.03	1.94	1.94
2412	NASDAQ	SCKT	Tue, Jan 15, 2019	2.03	2.07	1.92	2.05
2411	NASDAQ	SCKT	Mon, Jan 14, 2019	2.16	2.18	2.00	2.00
2410	NASDAQ	SCKT	Fri, Jan 11, 2019	2.07	2.15	2.02	2.15
2409	NASDAQ	SCKT	Thu, Jan 10, 2019	2.06	2.11	2.04	2.11
2408	NASDAQ	SCKT	Wed, Jan 9, 2019	2.00	2.06	1.87	2.05
2407	NASDAQ	SCKT	Tue, Jan 8, 2019	1.80	2.05	1.62	2.03
2406	NASDAQ	SCKT	Mon, Jan 7, 2019	1.55	1.94	1.55	1.88
2405	NASDAQ	SCKT	Fri, Jan 4, 2019	1.58	1.61	1.58	1.61
2404	NASDAQ	SCKT	Thu, Jan 3, 2019	1.46	1.55	1.46	1.55
2403	NASDAQ	SCKT	Wed, Jan 2, 2019	1.58	1.63	1.46	1.58
2402	NASDAQ	SCKT	Mon, Dec 31, 2018	1.44	1.67	1.44	1.50
2401	NASDAQ	SCKT	Fri, Dec 28, 2018	1.40	1.56	1.40	1.45
2400	NASDAQ	SCKT	Thu, Dec 27, 2018	1.38	1.58	1.35	1.40
2399	NASDAQ	SCKT	Wed, Dec 26, 2018	1.42	1.73	1.42	1.55
2398	NASDAQ	SCKT	Mon, Dec 24, 2018	1.45	1.68	1.36	1.48
2397	NASDAQ	SCKT	Fri, Dec 21, 2018	1.68	1.93	1.41	1.45
2396	NASDAQ	SCKT	Thu, Dec 20, 2018	1.70	1.70	1.70	1.70
2395	NASDAQ	SCKT	Wed, Dec 19, 2018	1.65	1.94	1.65	1.94
2394	NASDAQ	SCKT	Tue, Dec 18, 2018	1.82	1.92	1.82	1.92
2393	NASDAQ	SCKT	Mon, Dec 17, 2018	1.93	1.94	1.67	1.91
2392	NASDAQ	SCKT	Fri, Dec 14, 2018	1.76	1.92	1.58	1.74
2391	NASDAQ	SCKT	Thu, Dec 13, 2018	1.77	1.77	1.75	1.75
2390	NASDAQ	SCKT	Wed, Dec 12, 2018	1.78	1.80	1.75	1.75
2389	NASDAQ	SCKT	Tue, Dec 11, 2018	1.76	1.78	1.76	1.76
2388	NASDAQ	SCKT	Mon, Dec 10, 2018	1.75	1.80	1.75	1.76
2387	NASDAQ	SCKT	Fri, Dec 7, 2018	1.76	1.79	1.76	1.76
2386	NASDAQ	SCKT	Thu, Dec 6, 2018	1.80	1.82	1.75	1.76
2385	NASDAQ	SCKT	Tue, Dec 4, 2018	1.83	1.91	1.75	1.91
2384	NASDAQ	SCKT	Mon, Dec 3, 2018	1.84	1.85	1.75	1.85
2383	NASDAQ	SCKT	Fri, Nov 30, 2018	1.87	1.93	1.75	1.85
2382	NASDAQ	SCKT	Thu, Nov 29, 2018	1.80	1.93	1.72	1.87
2381	NASDAQ	SCKT	Wed, Nov 28, 2018	1.81	1.84	1.77	1.81
2380	NASDAQ	SCKT	Tue, Nov 27, 2018	1.91	1.91	1.85	1.85
2379	NASDAQ	SCKT	Mon, Nov 26, 2018	1.86	1.86	1.76	1.76
2378	NASDAQ	SCKT	Fri, Nov 23, 2018	1.85	1.90	1.85	1.90
2377	NASDAQ	SCKT	Wed, Nov 21, 2018	0.00	0.00	0.00	1.90
2376	NASDAQ	SCKT	Tue, Nov 20, 2018	1.80	1.96	1.80	1.90
2375	NASDAQ	SCKT	Mon, Nov 19, 2018	1.94	2.00	1.84	1.91
2374	NASDAQ	SCKT	Fri, Nov 16, 2018	1.86	2.02	1.85	1.99
2373	NASDAQ	SCKT	Thu, Nov 15, 2018	1.92	1.92	1.86	1.86
2372	NASDAQ	SCKT	Wed, Nov 14, 2018	2.06	2.06	1.95	1.95
2371	NASDAQ	SCKT	Tue, Nov 13, 2018	1.90	2.06	1.90	2.06
2370	NASDAQ	SCKT	Mon, Nov 12, 2018	1.93	1.93	1.93	1.93
2369	NASDAQ	SCKT	Fri, Nov 9, 2018	1.99	1.99	1.92	1.93
2368	NASDAQ	SCKT	Thu, Nov 8, 2018	1.97	2.07	1.95	2.07
2367	NASDAQ	SCKT	Wed, Nov 7, 2018	1.82	2.14	1.82	2.06
2366	NASDAQ	SCKT	Tue, Nov 6, 2018	1.81	1.89	1.80	1.87
2365	NASDAQ	SCKT	Mon, Nov 5, 2018	1.75	1.75	1.68	1.70
2364	NASDAQ	SCKT	Fri, Nov 2, 2018	1.67	1.83	1.67	1.75
2363	NASDAQ	SCKT	Thu, Nov 1, 2018	1.71	1.73	1.67	1.73
2362	NASDAQ	SCKT	Wed, Oct 31, 2018	1.70	1.73	1.70	1.72
2361	NASDAQ	SCKT	Tue, Oct 30, 2018	1.73	1.73	1.73	1.73
2360	NASDAQ	SCKT	Mon, Oct 29, 2018	1.81	1.88	1.75	1.75
2359	NASDAQ	SCKT	Fri, Oct 26, 2018	2.00	2.00	1.70	1.81
2358	NASDAQ	SCKT	Thu, Oct 25, 2018	2.03	2.11	2.03	2.03
2357	NASDAQ	SCKT	Wed, Oct 24, 2018	2.07	2.07	2.05	2.05
2356	NASDAQ	SCKT	Tue, Oct 23, 2018	2.09	2.09	2.05	2.06
2355	NASDAQ	SCKT	Mon, Oct 22, 2018	2.10	2.24	2.10	2.10
2354	NASDAQ	SCKT	Fri, Oct 19, 2018	2.27	2.27	2.11	2.11
2353	NASDAQ	SCKT	Thu, Oct 18, 2018	2.12	2.29	2.11	2.19
2352	NASDAQ	SCKT	Wed, Oct 17, 2018	2.06	2.27	2.06	2.16
2351	NASDAQ	SCKT	Tue, Oct 16, 2018	2.11	2.17	2.11	2.17
2350	NASDAQ	SCKT	Mon, Oct 15, 2018	2.24	2.24	2.05	2.15
2349	NASDAQ	SCKT	Fri, Oct 12, 2018	2.18	2.27	2.17	2.18
2348	NASDAQ	SCKT	Thu, Oct 11, 2018	2.21	2.21	2.21	2.21
2347	NASDAQ	SCKT	Wed, Oct 10, 2018	0.00	0.00	0.00	2.32
2346	NASDAQ	SCKT	Tue, Oct 9, 2018	2.23	2.39	2.23	2.32
2345	NASDAQ	SCKT	Mon, Oct 8, 2018	2.34	2.38	2.30	2.35
2344	NASDAQ	SCKT	Fri, Oct 5, 2018	2.20	2.38	2.20	2.38
2343	NASDAQ	SCKT	Thu, Oct 4, 2018	2.25	2.26	2.21	2.24
2342	NASDAQ	SCKT	Wed, Oct 3, 2018	2.29	2.37	2.26	2.26
2341	NASDAQ	SCKT	Tue, Oct 2, 2018	2.32	2.34	2.29	2.29
2340	NASDAQ	SCKT	Mon, Oct 1, 2018	2.29	2.44	2.25	2.40
2339	NASDAQ	SCKT	Fri, Sep 28, 2018	2.37	2.40	2.30	2.30
2338	NASDAQ	SCKT	Thu, Sep 27, 2018	0.00	0.00	0.00	2.32
2337	NASDAQ	SCKT	Wed, Sep 26, 2018	2.28	2.32	2.28	2.32
2336	NASDAQ	SCKT	Tue, Sep 25, 2018	2.26	2.31	2.26	2.29
2335	NASDAQ	SCKT	Mon, Sep 24, 2018	2.47	2.47	2.29	2.41
2334	NASDAQ	SCKT	Fri, Sep 21, 2018	2.30	2.50	2.27	2.50
2333	NASDAQ	SCKT	Thu, Sep 20, 2018	2.24	2.32	2.24	2.32
2332	NASDAQ	SCKT	Wed, Sep 19, 2018	2.27	2.29	2.25	2.25
2331	NASDAQ	SCKT	Tue, Sep 18, 2018	2.27	2.31	2.27	2.27
2330	NASDAQ	SCKT	Mon, Sep 17, 2018	2.27	2.43	2.27	2.27
2329	NASDAQ	SCKT	Fri, Sep 14, 2018	2.35	2.35	2.28	2.28
2328	NASDAQ	SCKT	Thu, Sep 13, 2018	2.28	2.30	2.28	2.28
2327	NASDAQ	SCKT	Wed, Sep 12, 2018	2.27	2.31	2.27	2.30
2326	NASDAQ	SCKT	Tue, Sep 11, 2018	2.31	2.32	2.27	2.31
2325	NASDAQ	SCKT	Mon, Sep 10, 2018	2.29	2.32	2.27	2.30
2324	NASDAQ	SCKT	Fri, Sep 7, 2018	2.32	2.32	2.31	2.31
2323	NASDAQ	SCKT	Thu, Sep 6, 2018	2.45	2.45	2.31	2.31
2322	NASDAQ	SCKT	Wed, Sep 5, 2018	2.37	2.46	2.31	2.31
2321	NASDAQ	SCKT	Tue, Sep 4, 2018	2.57	2.57	2.45	2.45
2320	NASDAQ	SCKT	Fri, Aug 31, 2018	2.54	2.55	2.43	2.49
2319	NASDAQ	SCKT	Thu, Aug 30, 2018	2.55	2.56	2.54	2.54
2318	NASDAQ	SCKT	Wed, Aug 29, 2018	2.54	2.54	2.39	2.54
2317	NASDAQ	SCKT	Tue, Aug 28, 2018	2.49	2.54	2.49	2.54
2316	NASDAQ	SCKT	Mon, Aug 27, 2018	2.45	2.55	2.35	2.45
2315	NASDAQ	SCKT	Fri, Aug 24, 2018	2.45	2.45	2.43	2.45
2314	NASDAQ	SCKT	Thu, Aug 23, 2018	2.50	2.50	2.42	2.42
2313	NASDAQ	SCKT	Wed, Aug 22, 2018	2.50	2.50	2.49	2.50
2312	NASDAQ	SCKT	Tue, Aug 21, 2018	2.41	2.44	2.36	2.36
2311	NASDAQ	SCKT	Mon, Aug 20, 2018	2.42	2.45	2.40	2.45
2310	NASDAQ	SCKT	Fri, Aug 17, 2018	2.40	2.50	2.40	2.47
2309	NASDAQ	SCKT	Thu, Aug 16, 2018	2.31	2.44	2.31	2.43
2308	NASDAQ	SCKT	Wed, Aug 15, 2018	2.31	2.32	2.31	2.32
2307	NASDAQ	SCKT	Tue, Aug 14, 2018	2.32	2.34	2.31	2.31
2306	NASDAQ	SCKT	Mon, Aug 13, 2018	2.31	2.32	2.29	2.30
2305	NASDAQ	SCKT	Fri, Aug 10, 2018	2.35	2.46	2.31	2.46
2304	NASDAQ	SCKT	Thu, Aug 9, 2018	2.35	2.38	2.33	2.34
2303	NASDAQ	SCKT	Wed, Aug 8, 2018	2.32	2.33	2.31	2.33
2302	NASDAQ	SCKT	Tue, Aug 7, 2018	2.34	2.35	2.34	2.35
2301	NASDAQ	SCKT	Mon, Aug 6, 2018	2.38	2.40	2.37	2.39
2300	NASDAQ	SCKT	Fri, Aug 3, 2018	2.36	2.37	2.36	2.36
2299	NASDAQ	SCKT	Thu, Aug 2, 2018	2.31	2.34	2.31	2.34
2298	NASDAQ	SCKT	Wed, Aug 1, 2018	2.37	2.37	2.31	2.31
2297	NASDAQ	SCKT	Tue, Jul 31, 2018	2.40	2.41	2.37	2.37
2296	NASDAQ	SCKT	Mon, Jul 30, 2018	2.43	2.43	2.37	2.40
2295	NASDAQ	SCKT	Fri, Jul 27, 2018	2.43	2.47	2.43	2.43
2294	NASDAQ	SCKT	Thu, Jul 26, 2018	2.36	2.49	1.86	2.49
2293	NASDAQ	SCKT	Wed, Jul 25, 2018	2.37	2.37	2.34	2.35
2292	NASDAQ	SCKT	Tue, Jul 24, 2018	2.44	2.45	2.35	2.35
2291	NASDAQ	SCKT	Mon, Jul 23, 2018	2.42	2.42	2.42	2.42
2290	NASDAQ	SCKT	Fri, Jul 20, 2018	2.45	2.45	2.41	2.42
2289	NASDAQ	SCKT	Thu, Jul 19, 2018	2.50	2.52	2.44	2.45
2288	NASDAQ	SCKT	Wed, Jul 18, 2018	2.53	2.53	2.45	2.46
2287	NASDAQ	SCKT	Tue, Jul 17, 2018	2.42	2.57	2.42	2.56
2286	NASDAQ	SCKT	Mon, Jul 16, 2018	2.46	2.46	2.42	2.42
2285	NASDAQ	SCKT	Fri, Jul 13, 2018	2.36	2.51	2.36	2.41
2284	NASDAQ	SCKT	Thu, Jul 12, 2018	2.38	2.40	2.28	2.40
2283	NASDAQ	SCKT	Wed, Jul 11, 2018	2.39	2.44	2.25	2.40
2282	NASDAQ	SCKT	Tue, Jul 10, 2018	2.46	2.46	2.40	2.41
2281	NASDAQ	SCKT	Mon, Jul 9, 2018	2.40	2.52	2.23	2.48
2280	NASDAQ	SCKT	Fri, Jul 6, 2018	2.44	2.45	2.44	2.44
2279	NASDAQ	SCKT	Thu, Jul 5, 2018	2.44	2.48	2.43	2.45
2278	NASDAQ	SCKT	Tue, Jul 3, 2018	2.42	2.49	2.42	2.45
2277	NASDAQ	SCKT	Mon, Jul 2, 2018	2.43	2.50	2.40	2.46
2276	NASDAQ	SCKT	Fri, Jun 29, 2018	2.43	2.45	2.43	2.45
2275	NASDAQ	SCKT	Thu, Jun 28, 2018	2.45	2.49	2.45	2.47
2274	NASDAQ	SCKT	Wed, Jun 27, 2018	2.47	2.50	2.42	2.49
2273	NASDAQ	SCKT	Tue, Jun 26, 2018	2.44	2.53	2.42	2.53
2272	NASDAQ	SCKT	Mon, Jun 25, 2018	2.46	2.46	2.43	2.45
2271	NASDAQ	SCKT	Fri, Jun 22, 2018	2.46	2.50	2.45	2.45
2270	NASDAQ	SCKT	Thu, Jun 21, 2018	2.51	2.52	2.40	2.41
2269	NASDAQ	SCKT	Wed, Jun 20, 2018	2.53	2.53	2.50	2.51
2268	NASDAQ	SCKT	Tue, Jun 19, 2018	2.50	2.59	2.47	2.51
2267	NASDAQ	SCKT	Mon, Jun 18, 2018	2.51	2.57	2.46	2.54
2266	NASDAQ	SCKT	Fri, Jun 15, 2018	2.51	2.57	2.50	2.50
2265	NASDAQ	SCKT	Thu, Jun 14, 2018	2.59	2.62	2.50	2.52
2264	NASDAQ	SCKT	Wed, Jun 13, 2018	2.52	2.61	2.47	2.61
2263	NASDAQ	SCKT	Tue, Jun 12, 2018	2.52	2.54	2.45	2.50
2262	NASDAQ	SCKT	Mon, Jun 11, 2018	2.48	2.65	2.48	2.56
2261	NASDAQ	SCKT	Fri, Jun 8, 2018	2.43	2.69	2.42	2.58
2260	NASDAQ	SCKT	Thu, Jun 7, 2018	2.41	2.47	2.40	2.41
2259	NASDAQ	SCKT	Wed, Jun 6, 2018	2.32	2.47	2.32	2.43
2258	NASDAQ	SCKT	Tue, Jun 5, 2018	2.37	2.49	2.37	2.47
2257	NASDAQ	SCKT	Mon, Jun 4, 2018	2.40	2.49	2.31	2.35
2256	NASDAQ	SCKT	Fri, Jun 1, 2018	2.57	2.57	2.40	2.52
2255	NASDAQ	SCKT	Thu, May 31, 2018	2.57	2.69	2.45	2.55
2254	NASDAQ	SCKT	Wed, May 30, 2018	2.57	2.58	2.50	2.56
2253	NASDAQ	SCKT	Tue, May 29, 2018	2.62	2.64	2.55	2.58
2252	NASDAQ	SCKT	Fri, May 25, 2018	2.65	2.66	2.63	2.66
2251	NASDAQ	SCKT	Thu, May 24, 2018	2.74	2.74	2.61	2.63
2250	NASDAQ	SCKT	Wed, May 23, 2018	2.78	2.80	2.70	2.80
2249	NASDAQ	SCKT	Tue, May 22, 2018	2.74	2.82	2.70	2.82
2248	NASDAQ	SCKT	Mon, May 21, 2018	2.70	2.88	2.70	2.72
2247	NASDAQ	SCKT	Fri, May 18, 2018	2.78	2.79	2.71	2.71
2246	NASDAQ	SCKT	Thu, May 17, 2018	2.87	2.87	2.73	2.86
2245	NASDAQ	SCKT	Wed, May 16, 2018	2.80	2.83	2.73	2.73
2244	NASDAQ	SCKT	Tue, May 15, 2018	2.85	2.86	2.80	2.80
2243	NASDAQ	SCKT	Mon, May 14, 2018	2.84	2.86	2.83	2.86
2242	NASDAQ	SCKT	Fri, May 11, 2018	2.78	2.87	2.78	2.84
2241	NASDAQ	SCKT	Thu, May 10, 2018	2.80	2.80	2.73	2.77
2240	NASDAQ	SCKT	Wed, May 9, 2018	2.76	2.80	2.74	2.77
2239	NASDAQ	SCKT	Tue, May 8, 2018	2.75	2.80	2.75	2.75
2238	NASDAQ	SCKT	Mon, May 7, 2018	2.83	2.83	2.74	2.75
2237	NASDAQ	SCKT	Fri, May 4, 2018	2.75	2.89	2.74	2.84
2236	NASDAQ	SCKT	Thu, May 3, 2018	2.72	2.84	2.72	2.74
2235	NASDAQ	SCKT	Wed, May 2, 2018	2.89	2.89	2.74	2.80
2234	NASDAQ	SCKT	Tue, May 1, 2018	2.75	2.93	2.73	2.93
2233	NASDAQ	SCKT	Mon, Apr 30, 2018	2.85	2.85	2.62	2.73
2232	NASDAQ	SCKT	Fri, Apr 27, 2018	2.65	2.98	2.65	2.87
2231	NASDAQ	SCKT	Thu, Apr 26, 2018	2.91	3.00	2.77	2.90
2230	NASDAQ	SCKT	Wed, Apr 25, 2018	2.79	3.00	2.65	2.91
2229	NASDAQ	SCKT	Tue, Apr 24, 2018	3.03	3.03	2.79	2.83
2228	NASDAQ	SCKT	Mon, Apr 23, 2018	3.01	3.04	3.01	3.02
2227	NASDAQ	SCKT	Fri, Apr 20, 2018	3.01	3.05	3.00	3.05
2226	NASDAQ	SCKT	Thu, Apr 19, 2018	3.02	3.05	3.01	3.02
2225	NASDAQ	SCKT	Wed, Apr 18, 2018	3.13	3.14	3.02	3.02
2224	NASDAQ	SCKT	Tue, Apr 17, 2018	3.13	3.16	3.11	3.15
2223	NASDAQ	SCKT	Mon, Apr 16, 2018	3.21	3.23	3.03	3.16
2222	NASDAQ	SCKT	Fri, Apr 13, 2018	3.23	3.23	3.20	3.23
2221	NASDAQ	SCKT	Thu, Apr 12, 2018	3.18	3.23	3.18	3.23
2220	NASDAQ	SCKT	Wed, Apr 11, 2018	3.28	3.28	3.19	3.24
2219	NASDAQ	SCKT	Tue, Apr 10, 2018	3.22	3.26	3.18	3.22
2218	NASDAQ	SCKT	Mon, Apr 9, 2018	3.18	3.32	3.16	3.23
2217	NASDAQ	SCKT	Fri, Apr 6, 2018	3.18	3.21	3.17	3.18
2216	NASDAQ	SCKT	Thu, Apr 5, 2018	3.13	3.25	3.13	3.22
2215	NASDAQ	SCKT	Wed, Apr 4, 2018	3.08	3.49	3.08	3.15
2214	NASDAQ	SCKT	Tue, Apr 3, 2018	3.26	3.26	3.02	3.09
2213	NASDAQ	SCKT	Mon, Apr 2, 2018	3.25	3.29	2.98	3.29
2212	NASDAQ	SCKT	Thu, Mar 29, 2018	3.19	3.23	2.92	3.23
2211	NASDAQ	SCKT	Wed, Mar 28, 2018	3.33	3.33	3.21	3.22
2210	NASDAQ	SCKT	Tue, Mar 27, 2018	3.42	3.42	3.35	3.35
2209	NASDAQ	SCKT	Mon, Mar 26, 2018	3.60	3.60	3.33	3.45
2208	NASDAQ	SCKT	Fri, Mar 23, 2018	3.62	3.62	3.57	3.59
2207	NASDAQ	SCKT	Thu, Mar 22, 2018	3.59	3.67	3.59	3.64
2206	NASDAQ	SCKT	Wed, Mar 21, 2018	3.71	3.72	3.51	3.67
2205	NASDAQ	SCKT	Tue, Mar 20, 2018	3.73	3.75	3.73	3.73
2204	NASDAQ	SCKT	Mon, Mar 19, 2018	3.73	3.75	3.73	3.75
2203	NASDAQ	SCKT	Fri, Mar 16, 2018	3.71	3.77	3.71	3.74
2202	NASDAQ	SCKT	Thu, Mar 15, 2018	3.79	3.79	3.71	3.71
2201	NASDAQ	SCKT	Wed, Mar 14, 2018	3.79	3.79	3.75	3.77
2200	NASDAQ	SCKT	Tue, Mar 13, 2018	3.80	3.80	3.76	3.79
2199	NASDAQ	SCKT	Mon, Mar 12, 2018	3.90	3.90	3.76	3.77
2198	NASDAQ	SCKT	Fri, Mar 9, 2018	3.88	4.07	3.88	4.01
2197	NASDAQ	SCKT	Thu, Mar 8, 2018	3.88	3.91	3.86	3.88
2196	NASDAQ	SCKT	Wed, Mar 7, 2018	3.96	3.96	3.88	3.88
2195	NASDAQ	SCKT	Tue, Mar 6, 2018	3.91	3.98	3.91	3.95
2194	NASDAQ	SCKT	Mon, Mar 5, 2018	3.86	3.93	3.86	3.90
2193	NASDAQ	SCKT	Fri, Mar 2, 2018	3.85	3.92	3.85	3.91
2192	NASDAQ	SCKT	Thu, Mar 1, 2018	3.85	3.90	3.80	3.88
2191	NASDAQ	SCKT	Wed, Feb 28, 2018	3.81	3.88	3.80	3.85
2190	NASDAQ	SCKT	Tue, Feb 27, 2018	3.80	3.82	3.78	3.80
2189	NASDAQ	SCKT	Mon, Feb 26, 2018	3.80	3.81	3.73	3.81
2188	NASDAQ	SCKT	Fri, Feb 23, 2018	3.80	3.81	3.56	3.80
2187	NASDAQ	SCKT	Thu, Feb 22, 2018	3.77	3.80	3.76	3.79
2186	NASDAQ	SCKT	Wed, Feb 21, 2018	3.78	3.78	3.76	3.77
2185	NASDAQ	SCKT	Tue, Feb 20, 2018	3.79	3.82	3.74	3.78
2184	NASDAQ	SCKT	Fri, Feb 16, 2018	3.80	3.84	3.70	3.81
2183	NASDAQ	SCKT	Thu, Feb 15, 2018	4.09	4.15	4.06	4.11
2182	NASDAQ	SCKT	Wed, Feb 14, 2018	4.07	4.16	4.04	4.11
2181	NASDAQ	SCKT	Tue, Feb 13, 2018	4.05	4.09	4.01	4.06
2180	NASDAQ	SCKT	Mon, Feb 12, 2018	4.09	4.09	3.96	4.02
2179	NASDAQ	SCKT	Fri, Feb 9, 2018	4.04	4.05	3.81	4.00
2178	NASDAQ	SCKT	Thu, Feb 8, 2018	4.07	4.08	4.03	4.04
2177	NASDAQ	SCKT	Wed, Feb 7, 2018	4.04	4.10	4.03	4.09
2176	NASDAQ	SCKT	Tue, Feb 6, 2018	4.02	4.05	3.95	4.04
2175	NASDAQ	SCKT	Mon, Feb 5, 2018	4.10	4.10	4.00	4.02
2174	NASDAQ	SCKT	Fri, Feb 2, 2018	3.82	4.15	3.81	4.03
2173	NASDAQ	SCKT	Thu, Feb 1, 2018	3.51	3.52	3.50	3.50
2172	NASDAQ	SCKT	Wed, Jan 31, 2018	3.50	3.58	3.50	3.50
2171	NASDAQ	SCKT	Tue, Jan 30, 2018	3.57	3.57	3.50	3.50
2170	NASDAQ	SCKT	Mon, Jan 29, 2018	3.50	3.55	3.50	3.50
2169	NASDAQ	SCKT	Fri, Jan 26, 2018	3.56	3.56	3.50	3.53
2168	NASDAQ	SCKT	Thu, Jan 25, 2018	3.52	3.52	3.50	3.51
2167	NASDAQ	SCKT	Wed, Jan 24, 2018	3.53	3.53	3.49	3.50
2166	NASDAQ	SCKT	Tue, Jan 23, 2018	3.48	3.54	3.48	3.51
2165	NASDAQ	SCKT	Mon, Jan 22, 2018	3.50	3.54	3.46	3.50
2164	NASDAQ	SCKT	Fri, Jan 19, 2018	3.49	3.50	3.46	3.48
2163	NASDAQ	SCKT	Thu, Jan 18, 2018	3.54	3.59	3.50	3.52
2162	NASDAQ	SCKT	Wed, Jan 17, 2018	3.63	3.63	3.52	3.53
2161	NASDAQ	SCKT	Tue, Jan 16, 2018	3.68	3.69	3.58	3.62
2160	NASDAQ	SCKT	Fri, Jan 12, 2018	3.53	3.67	3.51	3.60
2159	NASDAQ	SCKT	Thu, Jan 11, 2018	3.49	3.49	3.44	3.46
2158	NASDAQ	SCKT	Wed, Jan 10, 2018	3.52	3.52	3.40	3.47
2157	NASDAQ	SCKT	Tue, Jan 9, 2018	3.61	3.61	3.48	3.48
2156	NASDAQ	SCKT	Mon, Jan 8, 2018	3.60	3.63	3.56	3.56
2155	NASDAQ	SCKT	Fri, Jan 5, 2018	3.58	3.60	3.56	3.59
2154	NASDAQ	SCKT	Thu, Jan 4, 2018	3.59	3.64	3.49	3.49
2153	NASDAQ	SCKT	Wed, Jan 3, 2018	3.61	3.61	3.55	3.58
2152	NASDAQ	SCKT	Tue, Jan 2, 2018	3.61	3.65	3.57	3.60
2151	NASDAQ	SCKT	Fri, Dec 29, 2017	3.48	3.64	3.48	3.58
2150	NASDAQ	SCKT	Thu, Dec 28, 2017	3.42	3.56	3.40	3.54
2149	NASDAQ	SCKT	Wed, Dec 27, 2017	3.44	3.44	3.35	3.38
2148	NASDAQ	SCKT	Tue, Dec 26, 2017	3.41	3.45	3.39	3.42
2147	NASDAQ	SCKT	Fri, Dec 22, 2017	3.40	3.45	3.39	3.44
2146	NASDAQ	SCKT	Thu, Dec 21, 2017	3.47	3.48	3.40	3.47
2145	NASDAQ	SCKT	Wed, Dec 20, 2017	3.48	3.49	3.42	3.46
2144	NASDAQ	SCKT	Tue, Dec 19, 2017	3.40	3.45	3.40	3.44
2143	NASDAQ	SCKT	Mon, Dec 18, 2017	3.45	3.46	3.38	3.39
2142	NASDAQ	SCKT	Fri, Dec 15, 2017	3.45	3.45	3.38	3.45
2141	NASDAQ	SCKT	Thu, Dec 14, 2017	3.44	3.47	3.44	3.45
2140	NASDAQ	SCKT	Wed, Dec 13, 2017	3.40	3.46	3.35	3.44
2139	NASDAQ	SCKT	Tue, Dec 12, 2017	3.44	3.45	3.40	3.42
2138	NASDAQ	SCKT	Mon, Dec 11, 2017	3.42	3.46	3.42	3.42
2137	NASDAQ	SCKT	Fri, Dec 8, 2017	3.40	3.46	3.40	3.44
2136	NASDAQ	SCKT	Thu, Dec 7, 2017	3.46	3.46	3.39	3.40
2135	NASDAQ	SCKT	Wed, Dec 6, 2017	3.51	3.51	3.40	3.46
2134	NASDAQ	SCKT	Tue, Dec 5, 2017	3.38	3.49	3.38	3.48
2133	NASDAQ	SCKT	Mon, Dec 4, 2017	3.47	3.52	3.39	3.39
2132	NASDAQ	SCKT	Fri, Dec 1, 2017	3.42	3.50	3.36	3.50
2131	NASDAQ	SCKT	Thu, Nov 30, 2017	3.46	3.54	3.42	3.42
2130	NASDAQ	SCKT	Wed, Nov 29, 2017	3.43	3.51	3.39	3.50
2129	NASDAQ	SCKT	Tue, Nov 28, 2017	3.51	3.51	3.35	3.39
2128	NASDAQ	SCKT	Mon, Nov 27, 2017	3.57	3.58	3.41	3.46
2127	NASDAQ	SCKT	Fri, Nov 24, 2017	3.63	3.63	3.46	3.57
2126	NASDAQ	SCKT	Wed, Nov 22, 2017	3.51	3.70	3.49	3.62
2125	NASDAQ	SCKT	Tue, Nov 21, 2017	3.50	3.54	3.48	3.49
2124	NASDAQ	SCKT	Mon, Nov 20, 2017	3.49	3.53	3.45	3.48
2123	NASDAQ	SCKT	Fri, Nov 17, 2017	3.42	3.51	3.39	3.49
2122	NASDAQ	SCKT	Thu, Nov 16, 2017	3.34	3.40	3.31	3.40
2121	NASDAQ	SCKT	Wed, Nov 15, 2017	3.32	3.34	3.30	3.34
2120	NASDAQ	SCKT	Tue, Nov 14, 2017	3.37	3.44	3.30	3.36
2119	NASDAQ	SCKT	Mon, Nov 13, 2017	3.35	3.43	3.35	3.37
2118	NASDAQ	SCKT	Fri, Nov 10, 2017	3.34	3.44	3.34	3.36
2117	NASDAQ	SCKT	Thu, Nov 9, 2017	3.44	3.44	3.30	3.38
2116	NASDAQ	SCKT	Wed, Nov 8, 2017	3.41	3.42	3.26	3.39
2115	NASDAQ	SCKT	Tue, Nov 7, 2017	3.39	3.59	3.37	3.43
2114	NASDAQ	SCKT	Mon, Nov 6, 2017	3.69	3.69	3.33	3.42
2113	NASDAQ	SCKT	Fri, Nov 3, 2017	3.67	3.71	3.60	3.66
2112	NASDAQ	SCKT	Thu, Nov 2, 2017	3.76	3.76	3.55	3.70
2111	NASDAQ	SCKT	Wed, Nov 1, 2017	3.80	3.83	3.69	3.70
2110	NASDAQ	SCKT	Tue, Oct 31, 2017	3.80	3.97	3.75	3.83
2109	NASDAQ	SCKT	Mon, Oct 30, 2017	3.81	3.84	3.65	3.84
2108	NASDAQ	SCKT	Fri, Oct 27, 2017	3.97	4.05	3.73	3.82
2107	NASDAQ	SCKT	Thu, Oct 26, 2017	4.03	4.04	3.98	4.04
2106	NASDAQ	SCKT	Wed, Oct 25, 2017	4.01	4.02	3.99	4.02
2105	NASDAQ	SCKT	Tue, Oct 24, 2017	4.01	4.05	3.98	4.01
2104	NASDAQ	SCKT	Mon, Oct 23, 2017	4.06	4.06	3.97	3.98
2103	NASDAQ	SCKT	Fri, Oct 20, 2017	3.96	4.09	3.95	4.03
2102	NASDAQ	SCKT	Thu, Oct 19, 2017	3.98	3.99	3.95	3.98
2101	NASDAQ	SCKT	Wed, Oct 18, 2017	3.96	4.09	3.93	4.00
2100	NASDAQ	SCKT	Tue, Oct 17, 2017	3.87	4.05	3.86	4.00
2099	NASDAQ	SCKT	Mon, Oct 16, 2017	3.90	3.91	3.83	3.83
2098	NASDAQ	SCKT	Fri, Oct 13, 2017	3.99	4.00	3.90	3.93
2097	NASDAQ	SCKT	Thu, Oct 12, 2017	3.98	3.99	3.96	3.96
2096	NASDAQ	SCKT	Wed, Oct 11, 2017	3.85	4.09	3.85	3.95
2095	NASDAQ	SCKT	Tue, Oct 10, 2017	4.05	4.05	3.84	3.89
2094	NASDAQ	SCKT	Mon, Oct 9, 2017	4.10	4.12	3.98	4.08
2093	NASDAQ	SCKT	Fri, Oct 6, 2017	4.04	4.15	4.04	4.11
2092	NASDAQ	SCKT	Thu, Oct 5, 2017	4.00	4.05	3.93	4.02
2091	NASDAQ	SCKT	Wed, Oct 4, 2017	3.80	4.19	3.79	3.86
2090	NASDAQ	SCKT	Tue, Oct 3, 2017	3.70	3.81	3.70	3.74
2089	NASDAQ	SCKT	Mon, Oct 2, 2017	3.80	3.85	3.67	3.69
2088	NASDAQ	SCKT	Fri, Sep 29, 2017	3.70	3.82	3.70	3.79
2087	NASDAQ	SCKT	Thu, Sep 28, 2017	3.70	3.70	3.67	3.70
2086	NASDAQ	SCKT	Wed, Sep 27, 2017	3.69	3.69	3.67	3.68
2085	NASDAQ	SCKT	Tue, Sep 26, 2017	3.65	3.66	3.65	3.66
2084	NASDAQ	SCKT	Mon, Sep 25, 2017	3.65	3.70	3.65	3.66
2083	NASDAQ	SCKT	Fri, Sep 22, 2017	3.65	3.68	3.65	3.66
2082	NASDAQ	SCKT	Thu, Sep 21, 2017	3.71	3.71	3.67	3.67
2081	NASDAQ	SCKT	Wed, Sep 20, 2017	3.65	3.71	3.65	3.71
2080	NASDAQ	SCKT	Tue, Sep 19, 2017	3.69	3.73	3.66	3.69
2079	NASDAQ	SCKT	Mon, Sep 18, 2017	3.70	3.74	3.65	3.73
2078	NASDAQ	SCKT	Fri, Sep 15, 2017	3.60	3.73	3.60	3.73
2077	NASDAQ	SCKT	Thu, Sep 14, 2017	3.65	3.69	3.60	3.60
2076	NASDAQ	SCKT	Wed, Sep 13, 2017	3.72	3.72	3.62	3.64
2075	NASDAQ	SCKT	Tue, Sep 12, 2017	3.71	3.71	3.60	3.70
2074	NASDAQ	SCKT	Mon, Sep 11, 2017	3.68	3.80	3.68	3.69
2073	NASDAQ	SCKT	Fri, Sep 8, 2017	3.75	3.83	3.68	3.68
2072	NASDAQ	SCKT	Thu, Sep 7, 2017	3.76	3.85	3.61	3.71
2071	NASDAQ	SCKT	Wed, Sep 6, 2017	3.77	3.82	3.75	3.75
2070	NASDAQ	SCKT	Tue, Sep 5, 2017	3.81	3.85	3.76	3.77
2069	NASDAQ	SCKT	Fri, Sep 1, 2017	3.94	3.94	3.76	3.80
2068	NASDAQ	SCKT	Thu, Aug 31, 2017	3.90	3.98	3.90	3.93
2067	NASDAQ	SCKT	Wed, Aug 30, 2017	4.01	4.01	3.94	3.94
2066	NASDAQ	SCKT	Tue, Aug 29, 2017	4.00	4.02	4.00	4.02
2065	NASDAQ	SCKT	Mon, Aug 28, 2017	3.98	4.04	3.96	4.00
2064	NASDAQ	SCKT	Fri, Aug 25, 2017	4.02	4.04	3.94	4.04
2063	NASDAQ	SCKT	Thu, Aug 24, 2017	4.04	4.05	4.03	4.03
2062	NASDAQ	SCKT	Wed, Aug 23, 2017	4.02	4.06	4.02	4.06
2061	NASDAQ	SCKT	Tue, Aug 22, 2017	3.97	4.15	3.97	4.02
2060	NASDAQ	SCKT	Mon, Aug 21, 2017	4.14	4.14	3.95	3.95
2059	NASDAQ	SCKT	Fri, Aug 18, 2017	4.03	4.15	4.01	4.15
2058	NASDAQ	SCKT	Thu, Aug 17, 2017	4.18	4.20	4.01	4.02
2057	NASDAQ	SCKT	Wed, Aug 16, 2017	4.16	4.22	4.11	4.17
2056	NASDAQ	SCKT	Tue, Aug 15, 2017	4.16	4.17	4.11	4.14
2055	NASDAQ	SCKT	Mon, Aug 14, 2017	4.17	4.20	4.13	4.13
2054	NASDAQ	SCKT	Fri, Aug 11, 2017	4.14	4.24	4.14	4.23
2053	NASDAQ	SCKT	Thu, Aug 10, 2017	4.24	4.24	4.14	4.15
2052	NASDAQ	SCKT	Wed, Aug 9, 2017	4.30	4.31	4.23	4.23
2051	NASDAQ	SCKT	Tue, Aug 8, 2017	4.26	4.31	4.24	4.28
2050	NASDAQ	SCKT	Mon, Aug 7, 2017	4.25	4.26	4.21	4.23
2049	NASDAQ	SCKT	Fri, Aug 4, 2017	4.21	4.25	4.18	4.20
2048	NASDAQ	SCKT	Thu, Aug 3, 2017	4.36	4.36	4.25	4.25
2047	NASDAQ	SCKT	Wed, Aug 2, 2017	4.48	4.48	4.35	4.35
2046	NASDAQ	SCKT	Tue, Aug 1, 2017	4.25	4.50	4.12	4.49
2045	NASDAQ	SCKT	Mon, Jul 31, 2017	3.88	4.25	3.88	4.25
2044	NASDAQ	SCKT	Fri, Jul 28, 2017	4.04	4.05	3.85	3.88
2043	NASDAQ	SCKT	Thu, Jul 27, 2017	4.05	4.05	3.97	4.04
2042	NASDAQ	SCKT	Wed, Jul 26, 2017	4.05	4.05	4.01	4.01
2041	NASDAQ	SCKT	Tue, Jul 25, 2017	4.05	4.12	3.95	4.01
2040	NASDAQ	SCKT	Mon, Jul 24, 2017	4.11	4.13	4.05	4.05
2039	NASDAQ	SCKT	Fri, Jul 21, 2017	4.18	4.23	4.10	4.10
2038	NASDAQ	SCKT	Thu, Jul 20, 2017	4.11	4.25	4.11	4.22
2037	NASDAQ	SCKT	Wed, Jul 19, 2017	4.05	4.16	4.01	4.16
2036	NASDAQ	SCKT	Tue, Jul 18, 2017	4.13	4.13	4.00	4.08
2035	NASDAQ	SCKT	Mon, Jul 17, 2017	4.14	4.15	3.88	4.08
2034	NASDAQ	SCKT	Fri, Jul 14, 2017	4.17	4.21	4.14	4.20
2033	NASDAQ	SCKT	Thu, Jul 13, 2017	4.20	4.21	4.16	4.19
2032	NASDAQ	SCKT	Wed, Jul 12, 2017	4.21	4.23	4.20	4.23
2031	NASDAQ	SCKT	Tue, Jul 11, 2017	4.23	4.24	4.20	4.21
2030	NASDAQ	SCKT	Mon, Jul 10, 2017	4.21	4.23	4.20	4.21
2029	NASDAQ	SCKT	Fri, Jul 7, 2017	4.25	4.26	4.18	4.20
2028	NASDAQ	SCKT	Thu, Jul 6, 2017	4.18	4.25	4.14	4.18
2027	NASDAQ	SCKT	Wed, Jul 5, 2017	4.16	4.25	3.96	4.16
2026	NASDAQ	SCKT	Mon, Jul 3, 2017	4.07	4.59	4.07	4.23
2025	NASDAQ	SCKT	Fri, Jun 30, 2017	4.05	4.10	4.03	4.07
2024	NASDAQ	SCKT	Thu, Jun 29, 2017	4.05	4.05	3.95	4.01
2023	NASDAQ	SCKT	Wed, Jun 28, 2017	3.85	4.14	3.81	4.14
2022	NASDAQ	SCKT	Tue, Jun 27, 2017	3.93	3.96	3.85	3.85
2021	NASDAQ	SCKT	Mon, Jun 26, 2017	3.95	4.00	3.87	3.87
2020	NASDAQ	SCKT	Fri, Jun 23, 2017	3.94	3.95	3.91	3.95
2019	NASDAQ	SCKT	Thu, Jun 22, 2017	3.88	3.96	3.88	3.93
2018	NASDAQ	SCKT	Wed, Jun 21, 2017	3.98	3.98	3.91	3.95
2017	NASDAQ	SCKT	Tue, Jun 20, 2017	3.88	3.96	3.86	3.90
2016	NASDAQ	SCKT	Mon, Jun 19, 2017	3.86	3.93	3.84	3.90
2015	NASDAQ	SCKT	Fri, Jun 16, 2017	3.80	3.95	3.77	3.83
2014	NASDAQ	SCKT	Thu, Jun 15, 2017	3.82	3.85	3.82	3.85
2013	NASDAQ	SCKT	Wed, Jun 14, 2017	3.92	3.98	3.81	3.83
2012	NASDAQ	SCKT	Tue, Jun 13, 2017	3.85	4.12	3.80	3.99
2011	NASDAQ	SCKT	Mon, Jun 12, 2017	3.86	3.89	3.64	3.85
2010	NASDAQ	SCKT	Fri, Jun 9, 2017	3.83	4.11	3.81	3.90
2009	NASDAQ	SCKT	Thu, Jun 8, 2017	3.63	3.82	3.62	3.81
2008	NASDAQ	SCKT	Wed, Jun 7, 2017	3.64	3.65	3.60	3.63
2007	NASDAQ	SCKT	Tue, Jun 6, 2017	3.66	3.68	3.59	3.64
2006	NASDAQ	SCKT	Mon, Jun 5, 2017	3.80	3.80	3.64	3.66
2005	NASDAQ	SCKT	Fri, Jun 2, 2017	3.70	3.78	3.70	3.78
2004	NASDAQ	SCKT	Thu, Jun 1, 2017	3.78	3.84	3.71	3.72
2003	NASDAQ	SCKT	Wed, May 31, 2017	3.60	3.88	3.58	3.76
2002	NASDAQ	SCKT	Tue, May 30, 2017	3.65	3.68	3.50	3.55
2001	NASDAQ	SCKT	Fri, May 26, 2017	3.58	3.66	3.52	3.66
2000	NASDAQ	SCKT	Thu, May 25, 2017	3.72	3.82	3.55	3.60
1999	NASDAQ	SCKT	Wed, May 24, 2017	3.80	4.02	3.71	3.72
1998	NASDAQ	SCKT	Tue, May 23, 2017	3.81	4.02	3.81	3.85
1997	NASDAQ	SCKT	Mon, May 22, 2017	3.92	3.93	3.77	3.85
1996	NASDAQ	SCKT	Fri, May 19, 2017	3.86	3.94	3.78	3.91
1995	NASDAQ	SCKT	Thu, May 18, 2017	3.85	4.00	3.85	3.87
1994	NASDAQ	SCKT	Wed, May 17, 2017	3.97	4.04	3.85	3.86
1993	NASDAQ	SCKT	Tue, May 16, 2017	4.20	4.20	4.00	4.05
1992	NASDAQ	SCKT	Mon, May 15, 2017	3.97	4.18	3.86	4.18
1991	NASDAQ	SCKT	Fri, May 12, 2017	3.92	4.01	3.92	3.97
1990	NASDAQ	SCKT	Thu, May 11, 2017	3.91	4.04	3.90	3.92
1989	NASDAQ	SCKT	Wed, May 10, 2017	3.91	4.20	3.85	3.97
1988	NASDAQ	SCKT	Tue, May 9, 2017	4.10	4.10	3.88	3.93
1987	NASDAQ	SCKT	Mon, May 8, 2017	4.11	4.11	4.07	4.11
1986	NASDAQ	SCKT	Fri, May 5, 2017	4.15	4.15	4.12	4.12
1985	NASDAQ	SCKT	Thu, May 4, 2017	4.16	4.17	4.10	4.17
1984	NASDAQ	SCKT	Wed, May 3, 2017	4.16	4.19	4.16	4.16
1983	NASDAQ	SCKT	Tue, May 2, 2017	4.25	4.28	4.16	4.18
1982	NASDAQ	SCKT	Mon, May 1, 2017	4.35	4.35	4.24	4.25
1981	NASDAQ	SCKT	Fri, Apr 28, 2017	4.34	4.40	4.02	4.38
1980	NASDAQ	SCKT	Thu, Apr 27, 2017	4.34	4.34	4.20	4.21
1979	NASDAQ	SCKT	Wed, Apr 26, 2017	4.45	4.45	4.25	4.29
1978	NASDAQ	SCKT	Tue, Apr 25, 2017	4.48	4.50	4.42	4.45
1977	NASDAQ	SCKT	Mon, Apr 24, 2017	4.40	4.47	4.38	4.43
1976	NASDAQ	SCKT	Fri, Apr 21, 2017	4.23	4.35	4.23	4.35
1975	NASDAQ	SCKT	Thu, Apr 20, 2017	4.30	4.30	4.24	4.30
1974	NASDAQ	SCKT	Wed, Apr 19, 2017	4.23	4.29	4.20	4.28
1973	NASDAQ	SCKT	Tue, Apr 18, 2017	4.25	4.25	4.17	4.17
1972	NASDAQ	SCKT	Mon, Apr 17, 2017	4.23	4.25	4.16	4.22
1971	NASDAQ	SCKT	Thu, Apr 13, 2017	4.27	4.27	4.16	4.21
1970	NASDAQ	SCKT	Wed, Apr 12, 2017	4.23	4.27	4.19	4.22
1969	NASDAQ	SCKT	Tue, Apr 11, 2017	4.28	4.28	4.20	4.20
1968	NASDAQ	SCKT	Mon, Apr 10, 2017	4.29	4.29	4.19	4.22
1967	NASDAQ	SCKT	Fri, Apr 7, 2017	4.13	4.25	4.01	4.19
1966	NASDAQ	SCKT	Thu, Apr 6, 2017	4.24	4.30	4.20	4.21
1965	NASDAQ	SCKT	Wed, Apr 5, 2017	4.28	4.45	4.23	4.28
1964	NASDAQ	SCKT	Tue, Apr 4, 2017	4.21	4.34	4.20	4.21
1963	NASDAQ	SCKT	Mon, Apr 3, 2017	4.34	4.45	4.21	4.22
1962	NASDAQ	SCKT	Fri, Mar 31, 2017	4.29	4.37	4.15	4.29
1961	NASDAQ	SCKT	Thu, Mar 30, 2017	4.29	4.43	4.27	4.30
1960	NASDAQ	SCKT	Wed, Mar 29, 2017	4.27	4.34	4.26	4.33
1959	NASDAQ	SCKT	Tue, Mar 28, 2017	4.42	4.42	4.26	4.26
1958	NASDAQ	SCKT	Mon, Mar 27, 2017	4.38	4.45	4.38	4.43
1957	NASDAQ	SCKT	Fri, Mar 24, 2017	4.41	4.44	4.40	4.40
1956	NASDAQ	SCKT	Thu, Mar 23, 2017	4.35	4.57	4.33	4.41
1955	NASDAQ	SCKT	Wed, Mar 22, 2017	4.58	4.58	4.10	4.41
1954	NASDAQ	SCKT	Tue, Mar 21, 2017	4.78	4.85	4.61	4.64
1953	NASDAQ	SCKT	Mon, Mar 20, 2017	4.82	4.82	4.66	4.78
1952	NASDAQ	SCKT	Fri, Mar 17, 2017	4.60	4.74	4.56	4.74
1951	NASDAQ	SCKT	Thu, Mar 16, 2017	4.47	4.58	4.39	4.52
1950	NASDAQ	SCKT	Wed, Mar 15, 2017	4.40	4.53	4.40	4.50
1949	NASDAQ	SCKT	Tue, Mar 14, 2017	4.53	4.54	4.39	4.43
1948	NASDAQ	SCKT	Mon, Mar 13, 2017	4.83	4.84	4.55	4.60
1947	NASDAQ	SCKT	Fri, Mar 10, 2017	4.90	4.90	4.80	4.83
1946	NASDAQ	SCKT	Thu, Mar 9, 2017	4.81	4.90	4.76	4.85
1945	NASDAQ	SCKT	Wed, Mar 8, 2017	4.74	4.80	4.74	4.79
1944	NASDAQ	SCKT	Tue, Mar 7, 2017	4.78	4.84	4.65	4.71
1943	NASDAQ	SCKT	Mon, Mar 6, 2017	4.52	4.75	4.50	4.68
1942	NASDAQ	SCKT	Fri, Mar 3, 2017	4.48	4.50	4.45	4.49
1941	NASDAQ	SCKT	Thu, Mar 2, 2017	4.35	4.48	4.32	4.48
1940	NASDAQ	SCKT	Wed, Mar 1, 2017	4.00	4.37	3.96	4.35
1939	NASDAQ	SCKT	Tue, Feb 28, 2017	4.30	4.30	3.93	3.97
1938	NASDAQ	SCKT	Mon, Feb 27, 2017	4.30	4.33	4.26	4.30
1937	NASDAQ	SCKT	Fri, Feb 24, 2017	4.29	4.38	4.28	4.34
1936	NASDAQ	SCKT	Thu, Feb 23, 2017	4.39	4.39	4.22	4.28
1935	NASDAQ	SCKT	Wed, Feb 22, 2017	4.25	4.41	4.25	4.38
1934	NASDAQ	SCKT	Tue, Feb 21, 2017	4.18	4.30	4.10	4.29
1933	NASDAQ	SCKT	Fri, Feb 17, 2017	4.16	4.18	4.06	4.08
1932	NASDAQ	SCKT	Thu, Feb 16, 2017	4.05	4.34	4.01	4.16
1931	NASDAQ	SCKT	Wed, Feb 15, 2017	3.95	3.98	3.68	3.91
1930	NASDAQ	SCKT	Tue, Feb 14, 2017	3.90	3.96	3.79	3.93
1929	NASDAQ	SCKT	Mon, Feb 13, 2017	3.85	3.96	3.85	3.96
1928	NASDAQ	SCKT	Fri, Feb 10, 2017	3.93	3.93	3.63	3.89
1927	NASDAQ	SCKT	Thu, Feb 9, 2017	3.82	3.93	3.60	3.90
1926	NASDAQ	SCKT	Wed, Feb 8, 2017	3.97	3.97	3.75	3.86
1925	NASDAQ	SCKT	Tue, Feb 7, 2017	4.05	4.05	3.90	4.01
1924	NASDAQ	SCKT	Mon, Feb 6, 2017	4.03	4.05	4.01	4.01
1923	NASDAQ	SCKT	Fri, Feb 3, 2017	4.03	4.05	4.03	4.03
1922	NASDAQ	SCKT	Thu, Feb 2, 2017	4.08	4.08	4.04	4.04
1921	NASDAQ	SCKT	Wed, Feb 1, 2017	4.04	4.08	4.03	4.04
1920	NASDAQ	SCKT	Tue, Jan 31, 2017	4.04	4.09	3.91	4.05
1919	NASDAQ	SCKT	Mon, Jan 30, 2017	3.99	4.03	3.92	4.03
1918	NASDAQ	SCKT	Fri, Jan 27, 2017	3.85	4.00	3.85	4.00
1917	NASDAQ	SCKT	Thu, Jan 26, 2017	4.00	4.03	3.92	3.99
1916	NASDAQ	SCKT	Wed, Jan 25, 2017	3.95	4.00	3.90	4.00
1915	NASDAQ	SCKT	Tue, Jan 24, 2017	3.91	3.91	3.86	3.90
1914	NASDAQ	SCKT	Mon, Jan 23, 2017	3.97	3.99	3.85	3.94
1913	NASDAQ	SCKT	Fri, Jan 20, 2017	3.87	3.87	3.84	3.87
1912	NASDAQ	SCKT	Thu, Jan 19, 2017	3.87	3.95	3.85	3.93
1911	NASDAQ	SCKT	Wed, Jan 18, 2017	3.98	4.00	3.85	3.90
1910	NASDAQ	SCKT	Tue, Jan 17, 2017	4.00	4.00	3.90	3.97
1909	NASDAQ	SCKT	Fri, Jan 13, 2017	3.99	4.00	3.87	4.00
1908	NASDAQ	SCKT	Thu, Jan 12, 2017	3.95	3.99	3.82	3.94
1907	NASDAQ	SCKT	Wed, Jan 11, 2017	3.95	4.00	3.95	3.95
1906	NASDAQ	SCKT	Tue, Jan 10, 2017	3.90	3.97	3.89	3.96
1905	NASDAQ	SCKT	Mon, Jan 9, 2017	3.90	3.90	3.76	3.85
1904	NASDAQ	SCKT	Fri, Jan 6, 2017	3.97	3.98	3.90	3.90
1903	NASDAQ	SCKT	Thu, Jan 5, 2017	4.00	4.00	3.85	3.98
1902	NASDAQ	SCKT	Wed, Jan 4, 2017	3.95	4.00	3.91	3.98
1901	NASDAQ	SCKT	Tue, Jan 3, 2017	3.84	3.95	3.84	3.92
1900	NASDAQ	SCKT	Fri, Dec 30, 2016	3.70	3.93	3.70	3.84
1899	NASDAQ	SCKT	Thu, Dec 29, 2016	3.95	3.98	3.89	3.95
1898	NASDAQ	SCKT	Wed, Dec 28, 2016	3.78	4.00	3.78	3.97
1897	NASDAQ	SCKT	Tue, Dec 27, 2016	3.74	3.88	3.70	3.83
1896	NASDAQ	SCKT	Fri, Dec 23, 2016	3.67	3.72	3.64	3.71
1895	NASDAQ	SCKT	Thu, Dec 22, 2016	3.55	3.79	3.55	3.56
1894	NASDAQ	SCKT	Wed, Dec 21, 2016	3.73	3.83	3.54	3.61
1893	NASDAQ	SCKT	Tue, Dec 20, 2016	3.83	3.83	3.69	3.70
1892	NASDAQ	SCKT	Mon, Dec 19, 2016	3.89	3.90	3.71	3.87
1891	NASDAQ	SCKT	Fri, Dec 16, 2016	3.89	3.92	3.89	3.89
1890	NASDAQ	SCKT	Thu, Dec 15, 2016	3.89	3.95	3.81	3.90
1889	NASDAQ	SCKT	Wed, Dec 14, 2016	4.10	4.10	3.78	3.81
1888	NASDAQ	SCKT	Tue, Dec 13, 2016	4.00	4.10	3.98	4.06
1887	NASDAQ	SCKT	Mon, Dec 12, 2016	3.90	3.99	3.84	3.99
1886	NASDAQ	SCKT	Fri, Dec 9, 2016	3.75	3.89	3.74	3.89
1885	NASDAQ	SCKT	Thu, Dec 8, 2016	3.65	3.79	3.65	3.77
1884	NASDAQ	SCKT	Wed, Dec 7, 2016	3.55	3.65	3.55	3.63
1883	NASDAQ	SCKT	Tue, Dec 6, 2016	3.43	3.58	3.42	3.53
1882	NASDAQ	SCKT	Mon, Dec 5, 2016	3.43	3.49	3.43	3.46
1881	NASDAQ	SCKT	Fri, Dec 2, 2016	3.36	3.44	3.35	3.39
1880	NASDAQ	SCKT	Thu, Dec 1, 2016	3.32	3.42	3.31	3.42
1879	NASDAQ	SCKT	Wed, Nov 30, 2016	3.25	3.35	3.22	3.35
1878	NASDAQ	SCKT	Tue, Nov 29, 2016	3.28	3.28	3.20	3.20
1877	NASDAQ	SCKT	Mon, Nov 28, 2016	3.30	3.30	3.21	3.25
1876	NASDAQ	SCKT	Fri, Nov 25, 2016	3.31	3.36	3.21	3.29
1875	NASDAQ	SCKT	Wed, Nov 23, 2016	3.35	3.38	3.34	3.34
1874	NASDAQ	SCKT	Tue, Nov 22, 2016	3.37	3.38	3.33	3.38
1873	NASDAQ	SCKT	Mon, Nov 21, 2016	3.36	3.40	3.27	3.37
1872	NASDAQ	SCKT	Fri, Nov 18, 2016	3.38	3.38	3.35	3.38
1871	NASDAQ	SCKT	Thu, Nov 17, 2016	3.39	3.40	3.34	3.38
1870	NASDAQ	SCKT	Wed, Nov 16, 2016	3.31	3.39	3.31	3.37
1869	NASDAQ	SCKT	Tue, Nov 15, 2016	3.38	3.39	3.35	3.37
1868	NASDAQ	SCKT	Mon, Nov 14, 2016	3.39	3.39	3.32	3.38
1867	NASDAQ	SCKT	Fri, Nov 11, 2016	3.32	3.36	3.29	3.35
1866	NASDAQ	SCKT	Thu, Nov 10, 2016	3.28	3.39	3.23	3.30
1865	NASDAQ	SCKT	Wed, Nov 9, 2016	3.23	3.30	3.22	3.28
1864	NASDAQ	SCKT	Tue, Nov 8, 2016	3.19	3.34	3.19	3.29
1863	NASDAQ	SCKT	Mon, Nov 7, 2016	3.16	3.26	3.16	3.24
1862	NASDAQ	SCKT	Fri, Nov 4, 2016	3.14	3.26	3.07	3.13
1861	NASDAQ	SCKT	Thu, Nov 3, 2016	3.09	3.25	3.02	3.16
1860	NASDAQ	SCKT	Wed, Nov 2, 2016	3.08	3.15	3.04	3.07
1859	NASDAQ	SCKT	Tue, Nov 1, 2016	3.21	3.24	3.10	3.10
1858	NASDAQ	SCKT	Mon, Oct 31, 2016	3.10	3.37	3.06	3.22
1857	NASDAQ	SCKT	Fri, Oct 28, 2016	3.20	3.20	2.88	3.11
1856	NASDAQ	SCKT	Thu, Oct 27, 2016	3.49	3.49	3.12	3.20
1855	NASDAQ	SCKT	Wed, Oct 26, 2016	3.29	3.69	3.01	3.26
1854	NASDAQ	SCKT	Tue, Oct 25, 2016	2.81	2.95	2.81	2.81
1853	NASDAQ	SCKT	Mon, Oct 24, 2016	2.89	2.99	2.72	2.80
1852	NASDAQ	SCKT	Fri, Oct 21, 2016	2.80	2.93	2.65	2.85
1851	NASDAQ	SCKT	Thu, Oct 20, 2016	2.84	3.00	2.78	2.84
1850	NASDAQ	SCKT	Wed, Oct 19, 2016	2.82	2.85	2.63	2.85
1849	NASDAQ	SCKT	Tue, Oct 18, 2016	2.82	2.83	2.80	2.82
1848	NASDAQ	SCKT	Mon, Oct 17, 2016	2.82	2.82	2.78	2.82
1847	NASDAQ	SCKT	Fri, Oct 14, 2016	2.84	2.85	2.84	2.85
1846	NASDAQ	SCKT	Thu, Oct 13, 2016	2.76	2.99	2.76	2.83
1845	NASDAQ	SCKT	Wed, Oct 12, 2016	2.75	2.90	2.62	2.90
1844	NASDAQ	SCKT	Tue, Oct 11, 2016	2.83	2.85	2.79	2.80
1843	NASDAQ	SCKT	Mon, Oct 10, 2016	2.84	2.84	2.79	2.79
1842	NASDAQ	SCKT	Fri, Oct 7, 2016	2.80	2.82	2.75	2.82
1841	NASDAQ	SCKT	Thu, Oct 6, 2016	2.75	2.78	2.70	2.78
1840	NASDAQ	SCKT	Wed, Oct 5, 2016	2.80	2.80	2.71	2.74
1839	NASDAQ	SCKT	Tue, Oct 4, 2016	2.69	2.79	2.69	2.79
1838	NASDAQ	SCKT	Mon, Oct 3, 2016	2.72	2.74	2.69	2.71
1837	NASDAQ	SCKT	Fri, Sep 30, 2016	2.71	2.73	2.68	2.72
1836	NASDAQ	SCKT	Thu, Sep 29, 2016	2.65	2.73	2.65	2.68
1835	NASDAQ	SCKT	Wed, Sep 28, 2016	2.74	2.77	2.63	2.63
1834	NASDAQ	SCKT	Tue, Sep 27, 2016	2.75	2.76	2.61	2.70
1833	NASDAQ	SCKT	Mon, Sep 26, 2016	2.77	2.82	2.75	2.75
1832	NASDAQ	SCKT	Fri, Sep 23, 2016	2.76	2.78	2.76	2.77
1831	NASDAQ	SCKT	Thu, Sep 22, 2016	2.77	2.90	2.75	2.75
1830	NASDAQ	SCKT	Wed, Sep 21, 2016	2.83	2.91	2.80	2.80
1829	NASDAQ	SCKT	Tue, Sep 20, 2016	2.87	2.89	2.82	2.84
1828	NASDAQ	SCKT	Mon, Sep 19, 2016	2.90	3.02	2.82	2.86
1827	NASDAQ	SCKT	Fri, Sep 16, 2016	3.00	3.06	2.76	2.78
1826	NASDAQ	SCKT	Thu, Sep 15, 2016	3.06	3.08	3.00	3.07
1825	NASDAQ	SCKT	Wed, Sep 14, 2016	3.07	3.08	3.02	3.08
1824	NASDAQ	SCKT	Tue, Sep 13, 2016	2.98	3.07	2.95	3.05
1823	NASDAQ	SCKT	Mon, Sep 12, 2016	2.99	3.10	2.97	3.03
1822	NASDAQ	SCKT	Fri, Sep 9, 2016	2.81	2.91	2.81	2.91
1821	NASDAQ	SCKT	Thu, Sep 8, 2016	2.91	2.93	2.67	2.89
1820	NASDAQ	SCKT	Wed, Sep 7, 2016	2.85	2.90	2.65	2.89
1819	NASDAQ	SCKT	Tue, Sep 6, 2016	2.66	2.85	2.61	2.85
1818	NASDAQ	SCKT	Fri, Sep 2, 2016	2.66	2.68	2.53	2.59
1817	NASDAQ	SCKT	Thu, Sep 1, 2016	2.50	2.63	2.50	2.61
1816	NASDAQ	SCKT	Wed, Aug 31, 2016	2.54	2.58	2.50	2.51
1815	NASDAQ	SCKT	Tue, Aug 30, 2016	2.54	2.57	2.41	2.51
1814	NASDAQ	SCKT	Mon, Aug 29, 2016	2.60	2.70	2.58	2.60
1813	NASDAQ	SCKT	Fri, Aug 26, 2016	2.62	2.65	2.58	2.62
1812	NASDAQ	SCKT	Thu, Aug 25, 2016	2.59	2.71	2.55	2.59
1811	NASDAQ	SCKT	Wed, Aug 24, 2016	2.51	2.73	2.51	2.55
1810	NASDAQ	SCKT	Tue, Aug 23, 2016	2.44	2.54	2.44	2.49
1809	NASDAQ	SCKT	Mon, Aug 22, 2016	2.47	2.61	2.43	2.46
1808	NASDAQ	SCKT	Fri, Aug 19, 2016	2.55	2.57	2.46	2.52
1807	NASDAQ	SCKT	Thu, Aug 18, 2016	2.58	2.58	2.51	2.53
1806	NASDAQ	SCKT	Wed, Aug 17, 2016	2.43	2.57	2.43	2.55
1805	NASDAQ	SCKT	Tue, Aug 16, 2016	2.55	2.59	2.52	2.58
1804	NASDAQ	SCKT	Mon, Aug 15, 2016	2.60	2.63	2.54	2.63
1803	NASDAQ	SCKT	Fri, Aug 12, 2016	2.62	2.63	2.52	2.62
1802	NASDAQ	SCKT	Thu, Aug 11, 2016	2.55	2.58	2.42	2.56
1801	NASDAQ	SCKT	Wed, Aug 10, 2016	2.59	2.59	2.59	2.59
1800	NASDAQ	SCKT	Tue, Aug 9, 2016	2.75	2.75	2.59	2.64
1799	NASDAQ	SCKT	Mon, Aug 8, 2016	2.89	2.89	2.74	2.77
1798	NASDAQ	SCKT	Fri, Aug 5, 2016	2.85	2.88	2.70	2.83
1797	NASDAQ	SCKT	Thu, Aug 4, 2016	2.60	2.88	2.58	2.84
1796	NASDAQ	SCKT	Wed, Aug 3, 2016	2.85	2.85	2.39	2.60
1795	NASDAQ	SCKT	Tue, Aug 2, 2016	2.76	2.90	2.74	2.81
1794	NASDAQ	SCKT	Mon, Aug 1, 2016	3.01	3.02	2.78	2.92
1793	NASDAQ	SCKT	Fri, Jul 29, 2016	3.06	3.08	2.70	2.91
1792	NASDAQ	SCKT	Thu, Jul 28, 2016	3.20	3.20	2.80	3.01
1791	NASDAQ	SCKT	Wed, Jul 27, 2016	3.84	4.00	3.84	3.84
1790	NASDAQ	SCKT	Tue, Jul 26, 2016	3.85	3.90	3.81	3.87
1789	NASDAQ	SCKT	Mon, Jul 25, 2016	3.86	3.86	3.80	3.80
1788	NASDAQ	SCKT	Fri, Jul 22, 2016	3.84	3.90	3.81	3.85
1787	NASDAQ	SCKT	Thu, Jul 21, 2016	3.81	3.83	3.80	3.80
1786	NASDAQ	SCKT	Wed, Jul 20, 2016	3.81	3.84	3.80	3.82
1785	NASDAQ	SCKT	Tue, Jul 19, 2016	3.67	3.80	3.67	3.76
1784	NASDAQ	SCKT	Mon, Jul 18, 2016	3.68	3.68	3.66	3.66
1783	NASDAQ	SCKT	Fri, Jul 15, 2016	3.70	3.70	3.51	3.66
1782	NASDAQ	SCKT	Thu, Jul 14, 2016	3.75	3.75	3.70	3.72
1781	NASDAQ	SCKT	Wed, Jul 13, 2016	3.66	3.78	3.60	3.73
1780	NASDAQ	SCKT	Tue, Jul 12, 2016	3.82	3.82	3.75	3.75
1779	NASDAQ	SCKT	Mon, Jul 11, 2016	3.71	3.80	3.70	3.79
1778	NASDAQ	SCKT	Fri, Jul 8, 2016	3.67	3.72	3.67	3.72
1777	NASDAQ	SCKT	Thu, Jul 7, 2016	3.75	3.78	3.69	3.71
1776	NASDAQ	SCKT	Wed, Jul 6, 2016	3.74	3.74	3.70	3.73
1775	NASDAQ	SCKT	Tue, Jul 5, 2016	3.73	3.73	3.73	3.73
1774	NASDAQ	SCKT	Fri, Jul 1, 2016	3.67	3.82	3.67	3.81
1773	NASDAQ	SCKT	Thu, Jun 30, 2016	3.61	3.81	3.61	3.76
1772	NASDAQ	SCKT	Wed, Jun 29, 2016	3.55	3.71	3.55	3.71
1771	NASDAQ	SCKT	Tue, Jun 28, 2016	3.72	3.72	3.60	3.61
1770	NASDAQ	SCKT	Mon, Jun 27, 2016	3.80	3.84	3.45	3.56
1769	NASDAQ	SCKT	Fri, Jun 24, 2016	3.64	3.84	3.42	3.75
1768	NASDAQ	SCKT	Thu, Jun 23, 2016	4.05	4.05	3.66	3.85
1767	NASDAQ	SCKT	Wed, Jun 22, 2016	4.05	4.05	3.64	3.90
1766	NASDAQ	SCKT	Tue, Jun 21, 2016	3.85	3.92	3.85	3.91
1765	NASDAQ	SCKT	Mon, Jun 20, 2016	3.82	3.90	3.80	3.84
1764	NASDAQ	SCKT	Fri, Jun 17, 2016	3.78	3.79	3.65	3.79
1763	NASDAQ	SCKT	Thu, Jun 16, 2016	3.75	3.75	3.69	3.72
1762	NASDAQ	SCKT	Wed, Jun 15, 2016	3.69	3.82	3.65	3.80
1761	NASDAQ	SCKT	Tue, Jun 14, 2016	3.73	3.85	3.73	3.85
1760	NASDAQ	SCKT	Mon, Jun 13, 2016	3.69	3.75	3.69	3.73
1759	NASDAQ	SCKT	Fri, Jun 10, 2016	3.64	3.71	3.62	3.69
1758	NASDAQ	SCKT	Thu, Jun 9, 2016	3.67	3.67	3.67	3.67
1757	NASDAQ	SCKT	Wed, Jun 8, 2016	3.60	3.70	3.59	3.65
1756	NASDAQ	SCKT	Tue, Jun 7, 2016	3.62	3.62	3.62	3.62
1755	NASDAQ	SCKT	Mon, Jun 6, 2016	3.55	3.63	3.55	3.59
1754	NASDAQ	SCKT	Fri, Jun 3, 2016	3.64	3.65	3.55	3.63
1753	NASDAQ	SCKT	Thu, Jun 2, 2016	3.67	3.67	3.59	3.63
1752	NASDAQ	SCKT	Wed, Jun 1, 2016	3.47	3.60	3.47	3.51
1751	NASDAQ	SCKT	Tue, May 31, 2016	3.70	3.70	3.31	3.65
1750	NASDAQ	SCKT	Fri, May 27, 2016	3.40	3.71	3.40	3.56
1749	NASDAQ	SCKT	Thu, May 26, 2016	3.74	3.74	3.64	3.64
1748	NASDAQ	SCKT	Wed, May 25, 2016	3.72	3.72	3.70	3.72
1747	NASDAQ	SCKT	Tue, May 24, 2016	3.75	3.75	3.72	3.72
1746	NASDAQ	SCKT	Mon, May 23, 2016	3.84	3.84	3.75	3.75
1745	NASDAQ	SCKT	Fri, May 20, 2016	3.70	3.85	3.70	3.83
1744	NASDAQ	SCKT	Thu, May 19, 2016	3.99	3.99	3.85	3.85
1743	NASDAQ	SCKT	Wed, May 18, 2016	3.86	3.90	3.85	3.85
1742	NASDAQ	SCKT	Tue, May 17, 2016	3.85	3.91	3.85	3.90
1741	NASDAQ	SCKT	Mon, May 16, 2016	3.84	3.89	3.80	3.84
1740	NASDAQ	SCKT	Fri, May 13, 2016	3.86	3.86	3.83	3.83
1739	NASDAQ	SCKT	Thu, May 12, 2016	3.83	3.90	3.83	3.84
1738	NASDAQ	SCKT	Wed, May 11, 2016	3.73	3.83	3.73	3.80
1737	NASDAQ	SCKT	Tue, May 10, 2016	3.70	3.70	3.51	3.70
1736	NASDAQ	SCKT	Mon, May 9, 2016	3.56	3.70	3.56	3.70
1735	NASDAQ	SCKT	Fri, May 6, 2016	3.56	3.60	3.49	3.59
1734	NASDAQ	SCKT	Thu, May 5, 2016	3.52	3.58	3.49	3.49
1733	NASDAQ	SCKT	Wed, May 4, 2016	3.57	3.58	3.57	3.58
1732	NASDAQ	SCKT	Tue, May 3, 2016	3.55	3.57	3.44	3.56
1731	NASDAQ	SCKT	Mon, May 2, 2016	3.55	3.56	3.51	3.54
1730	NASDAQ	SCKT	Fri, Apr 29, 2016	3.55	3.60	3.51	3.60
1729	NASDAQ	SCKT	Thu, Apr 28, 2016	3.68	3.70	3.55	3.60
1728	NASDAQ	SCKT	Wed, Apr 27, 2016	3.68	3.68	3.64	3.68
1727	NASDAQ	SCKT	Tue, Apr 26, 2016	3.67	3.68	3.55	3.68
1726	NASDAQ	SCKT	Mon, Apr 25, 2016	3.55	3.70	3.55	3.67
1725	NASDAQ	SCKT	Fri, Apr 22, 2016	3.68	3.68	3.55	3.67
1724	NASDAQ	SCKT	Thu, Apr 21, 2016	3.38	3.68	3.38	3.67
1723	NASDAQ	SCKT	Wed, Apr 20, 2016	3.27	3.38	3.27	3.32
1722	NASDAQ	SCKT	Tue, Apr 19, 2016	3.30	3.35	3.30	3.35
1721	NASDAQ	SCKT	Mon, Apr 18, 2016	3.33	3.40	3.21	3.27
1720	NASDAQ	SCKT	Fri, Apr 15, 2016	3.23	3.35	3.20	3.35
1719	NASDAQ	SCKT	Thu, Apr 14, 2016	3.20	3.23	3.15	3.20
1718	NASDAQ	SCKT	Wed, Apr 13, 2016	3.16	3.20	3.15	3.20
1717	NASDAQ	SCKT	Tue, Apr 12, 2016	3.13	3.16	3.05	3.13
1716	NASDAQ	SCKT	Mon, Apr 11, 2016	2.93	3.12	2.93	3.10
1715	NASDAQ	SCKT	Fri, Apr 8, 2016	3.00	3.13	3.00	3.13
1714	NASDAQ	SCKT	Thu, Apr 7, 2016	2.90	3.10	2.90	3.10
1713	NASDAQ	SCKT	Wed, Apr 6, 2016	3.15	3.16	3.00	3.16
1712	NASDAQ	SCKT	Tue, Apr 5, 2016	3.14	3.15	3.14	3.15
1711	NASDAQ	SCKT	Mon, Apr 4, 2016	2.95	3.14	2.95	3.07
1710	NASDAQ	SCKT	Fri, Apr 1, 2016	2.95	2.98	2.93	2.96
1709	NASDAQ	SCKT	Thu, Mar 31, 2016	3.00	3.01	2.98	3.00
1708	NASDAQ	SCKT	Wed, Mar 30, 2016	2.86	3.00	2.86	3.00
1707	NASDAQ	SCKT	Tue, Mar 29, 2016	3.02	3.05	2.85	2.86
1706	NASDAQ	SCKT	Mon, Mar 28, 2016	3.12	3.12	3.10	3.10
1705	NASDAQ	SCKT	Thu, Mar 24, 2016	3.10	3.15	3.00	3.15
1704	NASDAQ	SCKT	Wed, Mar 23, 2016	3.02	3.09	3.00	3.09
1703	NASDAQ	SCKT	Tue, Mar 22, 2016	3.18	3.18	3.08	3.13
1702	NASDAQ	SCKT	Mon, Mar 21, 2016	3.21	3.21	2.98	3.13
1701	NASDAQ	SCKT	Fri, Mar 18, 2016	3.10	3.20	3.09	3.20
1700	NASDAQ	SCKT	Thu, Mar 17, 2016	3.10	3.10	2.94	3.06
1699	NASDAQ	SCKT	Wed, Mar 16, 2016	3.20	3.20	2.98	2.98
1698	NASDAQ	SCKT	Fri, Mar 11, 2016	2.95	2.95	2.95	2.95
1697	NASDAQ	SCKT	Thu, Mar 10, 2016	2.92	2.94	2.90	2.90
1696	NASDAQ	SCKT	Wed, Mar 9, 2016	2.96	2.96	2.93	2.96
1695	NASDAQ	SCKT	Tue, Mar 8, 2016	2.90	2.96	2.86	2.95
1694	NASDAQ	SCKT	Mon, Mar 7, 2016	2.80	2.90	2.80	2.85
1693	NASDAQ	SCKT	Fri, Mar 4, 2016	2.80	2.80	2.77	2.77
1692	NASDAQ	SCKT	Thu, Mar 3, 2016	2.77	2.80	2.69	2.80
1691	NASDAQ	SCKT	Wed, Mar 2, 2016	2.72	2.80	2.72	2.76
1690	NASDAQ	SCKT	Tue, Mar 1, 2016	2.75	2.80	2.74	2.74
1689	NASDAQ	SCKT	Fri, Feb 26, 2016	2.80	2.80	2.80	2.80
1688	NASDAQ	SCKT	Thu, Feb 25, 2016	2.80	2.80	2.71	2.71
1687	NASDAQ	SCKT	Wed, Feb 24, 2016	2.78	2.78	2.78	2.78
1686	NASDAQ	SCKT	Tue, Feb 23, 2016	2.75	2.96	2.70	2.83
1685	NASDAQ	SCKT	Mon, Feb 22, 2016	2.70	2.80	2.70	2.75
1684	NASDAQ	SCKT	Fri, Feb 19, 2016	2.79	2.82	2.70	2.70
1683	NASDAQ	SCKT	Thu, Feb 18, 2016	2.54	2.94	2.52	2.85
1682	NASDAQ	SCKT	Wed, Feb 17, 2016	2.39	2.39	2.36	2.37
1681	NASDAQ	SCKT	Tue, Feb 16, 2016	2.29	2.43	2.29	2.43
1680	NASDAQ	SCKT	Fri, Feb 12, 2016	2.30	2.30	2.30	2.30
1679	NASDAQ	SCKT	Thu, Feb 11, 2016	2.15	2.29	2.11	2.29
1678	NASDAQ	SCKT	Wed, Feb 10, 2016	2.22	2.26	2.02	2.15
1677	NASDAQ	SCKT	Tue, Feb 9, 2016	2.22	2.22	2.22	2.22
1676	NASDAQ	SCKT	Mon, Feb 8, 2016	2.22	2.22	2.22	2.22
1675	NASDAQ	SCKT	Fri, Feb 5, 2016	2.21	2.22	2.21	2.22
1674	NASDAQ	SCKT	Thu, Feb 4, 2016	2.21	2.21	2.21	2.21
1673	NASDAQ	SCKT	Wed, Feb 3, 2016	2.30	2.30	2.15	2.30
1672	NASDAQ	SCKT	Tue, Feb 2, 2016	2.43	2.43	2.22	2.28
1671	NASDAQ	SCKT	Mon, Feb 1, 2016	2.43	2.43	2.43	2.43
1670	NASDAQ	SCKT	Fri, Jan 29, 2016	2.20	2.20	2.20	2.20
1669	NASDAQ	SCKT	Thu, Jan 28, 2016	2.18	2.20	2.18	2.20
1668	NASDAQ	SCKT	Tue, Jan 26, 2016	2.20	2.20	2.11	2.18
1667	NASDAQ	SCKT	Mon, Jan 25, 2016	2.16	2.20	2.16	2.20
1666	NASDAQ	SCKT	Fri, Jan 22, 2016	2.17	2.20	2.12	2.20
1665	NASDAQ	SCKT	Thu, Jan 21, 2016	2.12	2.20	2.12	2.20
1664	NASDAQ	SCKT	Wed, Jan 20, 2016	2.02	2.14	1.82	2.13
1663	NASDAQ	SCKT	Tue, Jan 19, 2016	2.19	2.23	2.19	2.20
1662	NASDAQ	SCKT	Fri, Jan 15, 2016	2.10	2.20	2.07	2.20
1661	NASDAQ	SCKT	Thu, Jan 14, 2016	2.25	2.25	2.21	2.22
1660	NASDAQ	SCKT	Wed, Jan 13, 2016	2.27	2.30	2.27	2.30
1659	NASDAQ	SCKT	Tue, Jan 12, 2016	2.33	2.35	2.06	2.30
1658	NASDAQ	SCKT	Mon, Jan 11, 2016	2.32	2.33	2.30	2.30
1657	NASDAQ	SCKT	Fri, Jan 8, 2016	2.34	2.39	2.31	2.38
1656	NASDAQ	SCKT	Thu, Jan 7, 2016	2.34	2.39	2.34	2.37
1655	NASDAQ	SCKT	Wed, Jan 6, 2016	2.43	2.43	2.43	2.43
1654	NASDAQ	SCKT	Tue, Jan 5, 2016	2.42	2.42	2.42	2.42
1653	NASDAQ	SCKT	Mon, Jan 4, 2016	2.42	2.43	2.42	2.42
1652	NASDAQ	SCKT	Thu, Dec 31, 2015	2.36	2.36	2.36	2.36
1651	NASDAQ	SCKT	Wed, Dec 30, 2015	2.36	2.36	2.36	2.36
1650	NASDAQ	SCKT	Tue, Dec 29, 2015	2.40	2.43	2.40	2.42
1649	NASDAQ	SCKT	Mon, Dec 28, 2015	2.37	2.37	2.36	2.37
1648	NASDAQ	SCKT	Wed, Dec 23, 2015	2.33	2.43	2.33	2.43
1647	NASDAQ	SCKT	Mon, Dec 21, 2015	2.32	2.39	2.32	2.39
1646	NASDAQ	SCKT	Fri, Dec 18, 2015	2.33	2.37	2.33	2.37
1645	NASDAQ	SCKT	Thu, Dec 17, 2015	2.32	2.34	2.32	2.34
1644	NASDAQ	SCKT	Wed, Dec 16, 2015	2.37	2.37	2.37	2.37
1643	NASDAQ	SCKT	Tue, Dec 15, 2015	2.32	2.37	2.32	2.32
1642	NASDAQ	SCKT	Mon, Dec 14, 2015	2.32	2.43	2.29	2.37
1641	NASDAQ	SCKT	Fri, Dec 11, 2015	2.49	2.49	2.31	2.43
1640	NASDAQ	SCKT	Thu, Dec 10, 2015	2.37	2.49	2.30	2.49
1639	NASDAQ	SCKT	Mon, Dec 7, 2015	2.35	2.36	2.31	2.32
1638	NASDAQ	SCKT	Fri, Dec 4, 2015	2.36	2.36	2.34	2.36
1637	NASDAQ	SCKT	Thu, Dec 3, 2015	2.35	2.36	2.35	2.36
1636	NASDAQ	SCKT	Wed, Dec 2, 2015	2.35	2.38	2.35	2.36
1635	NASDAQ	SCKT	Tue, Dec 1, 2015	2.34	2.35	2.34	2.35
1634	NASDAQ	SCKT	Mon, Nov 30, 2015	2.33	2.39	2.33	2.38
1633	NASDAQ	SCKT	Fri, Nov 27, 2015	2.33	2.33	2.30	2.30
1632	NASDAQ	SCKT	Wed, Nov 25, 2015	2.30	2.30	2.30	2.30
1631	NASDAQ	SCKT	Tue, Nov 24, 2015	2.31	2.31	2.29	2.30
1630	NASDAQ	SCKT	Mon, Nov 23, 2015	2.30	2.30	2.30	2.30
1629	NASDAQ	SCKT	Fri, Nov 20, 2015	2.30	2.32	2.30	2.32
1628	NASDAQ	SCKT	Thu, Nov 19, 2015	2.31	2.34	2.31	2.34
1627	NASDAQ	SCKT	Wed, Nov 18, 2015	2.31	2.34	2.31	2.34
1626	NASDAQ	SCKT	Tue, Nov 17, 2015	2.31	2.32	2.30	2.32
1625	NASDAQ	SCKT	Mon, Nov 16, 2015	2.31	2.38	2.30	2.34
1624	NASDAQ	SCKT	Fri, Nov 13, 2015	2.34	2.34	2.34	2.34
1623	NASDAQ	SCKT	Tue, Nov 10, 2015	2.30	2.30	2.28	2.28
1622	NASDAQ	SCKT	Mon, Nov 9, 2015	2.39	2.39	2.30	2.30
1621	NASDAQ	SCKT	Fri, Nov 6, 2015	2.29	2.40	2.28	2.30
1620	NASDAQ	SCKT	Thu, Nov 5, 2015	2.35	2.39	2.35	2.39
1619	NASDAQ	SCKT	Wed, Nov 4, 2015	2.30	2.30	2.30	2.30
1618	NASDAQ	SCKT	Tue, Nov 3, 2015	2.25	2.33	2.25	2.30
1617	NASDAQ	SCKT	Mon, Nov 2, 2015	2.32	2.35	2.32	2.35
1616	NASDAQ	SCKT	Fri, Oct 30, 2015	2.35	2.39	2.35	2.39
1615	NASDAQ	SCKT	Wed, Oct 28, 2015	2.40	2.40	2.40	2.40
1614	NASDAQ	SCKT	Mon, Oct 26, 2015	2.35	2.40	2.30	2.30
1613	NASDAQ	SCKT	Fri, Oct 23, 2015	2.40	2.45	2.30	2.40
1612	NASDAQ	SCKT	Wed, Oct 21, 2015	2.40	2.40	2.35	2.35
1611	NASDAQ	SCKT	Tue, Oct 20, 2015	2.35	2.40	2.35	2.40
1610	NASDAQ	SCKT	Mon, Oct 19, 2015	2.40	2.40	2.39	2.39
1609	NASDAQ	SCKT	Fri, Oct 16, 2015	2.40	2.45	2.35	2.44
1608	NASDAQ	SCKT	Thu, Oct 15, 2015	2.40	2.40	2.40	2.40
1607	NASDAQ	SCKT	Wed, Oct 14, 2015	2.36	2.44	2.36	2.40
1606	NASDAQ	SCKT	Tue, Oct 13, 2015	2.30	2.36	2.30	2.36
1605	NASDAQ	SCKT	Mon, Oct 12, 2015	2.30	2.34	2.26	2.34
1604	NASDAQ	SCKT	Fri, Oct 9, 2015	2.42	2.42	2.40	2.40
1603	NASDAQ	SCKT	Thu, Oct 8, 2015	2.35	2.44	2.25	2.30
1602	NASDAQ	SCKT	Wed, Oct 7, 2015	2.35	2.40	2.35	2.35
1601	NASDAQ	SCKT	Tue, Oct 6, 2015	2.45	2.45	2.35	2.35
1600	NASDAQ	SCKT	Mon, Oct 5, 2015	2.39	2.40	2.39	2.40
1599	NASDAQ	SCKT	Thu, Oct 1, 2015	2.40	2.45	2.34	2.40
1598	NASDAQ	SCKT	Wed, Sep 30, 2015	2.40	2.40	2.40	2.40
1597	NASDAQ	SCKT	Tue, Sep 29, 2015	2.35	2.38	2.26	2.38
1596	NASDAQ	SCKT	Mon, Sep 28, 2015	2.30	2.30	2.23	2.23
1595	NASDAQ	SCKT	Fri, Sep 25, 2015	2.31	2.34	2.30	2.30
1594	NASDAQ	SCKT	Thu, Sep 24, 2015	2.35	2.35	2.35	2.35
1593	NASDAQ	SCKT	Wed, Sep 23, 2015	2.30	2.34	2.30	2.34
1592	NASDAQ	SCKT	Tue, Sep 22, 2015	2.34	2.34	2.34	2.34
1591	NASDAQ	SCKT	Mon, Sep 21, 2015	2.34	2.34	2.26	2.26
1590	NASDAQ	SCKT	Thu, Sep 17, 2015	2.32	2.34	2.32	2.33
1589	NASDAQ	SCKT	Wed, Sep 16, 2015	2.26	2.35	2.26	2.35
1588	NASDAQ	SCKT	Tue, Sep 15, 2015	2.29	2.30	2.29	2.29
1587	NASDAQ	SCKT	Mon, Sep 14, 2015	2.30	2.30	2.30	2.30
1586	NASDAQ	SCKT	Fri, Sep 11, 2015	2.16	2.30	2.16	2.30
1585	NASDAQ	SCKT	Thu, Sep 10, 2015	2.22	2.30	2.22	2.23
1584	NASDAQ	SCKT	Wed, Sep 9, 2015	2.20	2.25	2.16	2.25
1583	NASDAQ	SCKT	Thu, Sep 3, 2015	2.25	2.25	2.16	2.25
1582	NASDAQ	SCKT	Wed, Sep 2, 2015	2.20	2.20	2.20	2.20
1581	NASDAQ	SCKT	Tue, Sep 1, 2015	2.25	2.25	2.16	2.25
1580	NASDAQ	SCKT	Fri, Aug 28, 2015	2.25	2.25	2.25	2.25
1579	NASDAQ	SCKT	Thu, Aug 27, 2015	2.25	2.25	2.15	2.20
1578	NASDAQ	SCKT	Wed, Aug 26, 2015	2.17	2.19	2.17	2.18
1577	NASDAQ	SCKT	Tue, Aug 25, 2015	2.19	2.40	2.16	2.17
1576	NASDAQ	SCKT	Mon, Aug 24, 2015	2.12	2.21	2.09	2.19
1575	NASDAQ	SCKT	Fri, Aug 21, 2015	2.35	2.35	2.23	2.30
1574	NASDAQ	SCKT	Thu, Aug 20, 2015	2.32	2.33	2.32	2.33
1573	NASDAQ	SCKT	Wed, Aug 19, 2015	2.20	2.33	2.20	2.33
1572	NASDAQ	SCKT	Tue, Aug 18, 2015	2.35	2.35	2.11	2.30
1571	NASDAQ	SCKT	Mon, Aug 17, 2015	2.39	2.39	2.36	2.37
1570	NASDAQ	SCKT	Fri, Aug 14, 2015	2.40	2.40	2.39	2.39
1569	NASDAQ	SCKT	Thu, Aug 13, 2015	2.40	2.40	2.40	2.40
1568	NASDAQ	SCKT	Wed, Aug 12, 2015	2.40	2.43	2.33	2.43
1567	NASDAQ	SCKT	Tue, Aug 11, 2015	2.40	2.44	2.40	2.40
1566	NASDAQ	SCKT	Mon, Aug 10, 2015	2.39	2.44	2.39	2.39
1565	NASDAQ	SCKT	Fri, Aug 7, 2015	2.40	2.40	2.34	2.39
1564	NASDAQ	SCKT	Thu, Aug 6, 2015	2.41	2.41	2.41	2.41
1563	NASDAQ	SCKT	Wed, Aug 5, 2015	2.39	2.44	2.39	2.44
1562	NASDAQ	SCKT	Tue, Aug 4, 2015	2.32	2.40	2.32	2.40
1561	NASDAQ	SCKT	Mon, Aug 3, 2015	2.32	2.44	2.32	2.41
1560	NASDAQ	SCKT	Fri, Jul 31, 2015	2.40	2.49	2.39	2.47
1559	NASDAQ	SCKT	Thu, Jul 30, 2015	2.37	2.44	2.30	2.40
1558	NASDAQ	SCKT	Wed, Jul 29, 2015	2.18	2.24	2.18	2.20
1557	NASDAQ	SCKT	Tue, Jul 28, 2015	2.18	2.20	2.16	2.16
1556	NASDAQ	SCKT	Mon, Jul 27, 2015	2.23	2.25	2.15	2.15
1555	NASDAQ	SCKT	Fri, Jul 24, 2015	2.16	2.23	2.15	2.23
1554	NASDAQ	SCKT	Thu, Jul 23, 2015	2.29	2.29	2.25	2.25
1553	NASDAQ	SCKT	Wed, Jul 22, 2015	2.16	2.30	2.16	2.22
1552	NASDAQ	SCKT	Tue, Jul 21, 2015	2.20	2.21	2.20	2.20
1551	NASDAQ	SCKT	Mon, Jul 20, 2015	2.29	2.29	2.29	2.29
1550	NASDAQ	SCKT	Fri, Jul 17, 2015	2.26	2.31	2.26	2.28
1549	NASDAQ	SCKT	Thu, Jul 16, 2015	2.25	2.36	2.25	2.29
1548	NASDAQ	SCKT	Wed, Jul 15, 2015	2.20	2.20	2.15	2.20
1547	NASDAQ	SCKT	Mon, Jul 13, 2015	2.12	2.13	2.12	2.13
1546	NASDAQ	SCKT	Fri, Jul 10, 2015	2.21	2.21	2.12	2.19
1545	NASDAQ	SCKT	Thu, Jul 9, 2015	2.12	2.12	2.12	2.12
1544	NASDAQ	SCKT	Wed, Jul 8, 2015	2.12	2.12	2.12	2.12
1543	NASDAQ	SCKT	Tue, Jul 7, 2015	2.15	2.15	2.15	2.15
1542	NASDAQ	SCKT	Mon, Jul 6, 2015	2.30	2.30	2.15	2.19
1541	NASDAQ	SCKT	Thu, Jul 2, 2015	2.25	2.25	2.25	2.25
1540	NASDAQ	SCKT	Wed, Jul 1, 2015	2.18	2.18	2.18	2.18
1539	NASDAQ	SCKT	Tue, Jun 30, 2015	2.24	2.30	2.18	2.20
1538	NASDAQ	SCKT	Mon, Jun 29, 2015	2.20	2.20	2.15	2.18
1537	NASDAQ	SCKT	Fri, Jun 26, 2015	2.17	2.30	2.17	2.30
1536	NASDAQ	SCKT	Thu, Jun 25, 2015	2.30	2.30	2.15	2.16
1535	NASDAQ	SCKT	Wed, Jun 24, 2015	2.18	2.20	2.18	2.20
1534	NASDAQ	SCKT	Tue, Jun 23, 2015	2.20	2.30	2.20	2.30
1533	NASDAQ	SCKT	Mon, Jun 22, 2015	2.14	2.30	2.14	2.20
1532	NASDAQ	SCKT	Fri, Jun 19, 2015	2.14	2.22	2.12	2.22
1531	NASDAQ	SCKT	Thu, Jun 18, 2015	2.16	2.26	2.14	2.14
1530	NASDAQ	SCKT	Wed, Jun 17, 2015	2.20	2.20	2.16	2.16
1529	NASDAQ	SCKT	Tue, Jun 16, 2015	2.21	2.21	2.07	2.20
1528	NASDAQ	SCKT	Mon, Jun 15, 2015	2.16	2.25	2.16	2.25
1527	NASDAQ	SCKT	Fri, Jun 12, 2015	2.08	2.08	2.08	2.08
1526	NASDAQ	SCKT	Thu, Jun 11, 2015	2.08	2.18	2.02	2.06
1525	NASDAQ	SCKT	Wed, Jun 10, 2015	2.14	2.20	2.14	2.20
1524	NASDAQ	SCKT	Tue, Jun 9, 2015	2.14	2.14	2.08	2.08
1523	NASDAQ	SCKT	Mon, Jun 8, 2015	2.10	2.12	2.10	2.10
1522	NASDAQ	SCKT	Fri, Jun 5, 2015	2.02	2.10	2.01	2.10
1521	NASDAQ	SCKT	Thu, Jun 4, 2015	2.04	2.04	2.00	2.00
1520	NASDAQ	SCKT	Wed, Jun 3, 2015	2.12	2.12	2.12	2.12
1519	NASDAQ	SCKT	Tue, Jun 2, 2015	2.10	2.12	2.01	2.12
1518	NASDAQ	SCKT	Mon, Jun 1, 2015	2.14	2.14	2.14	2.14
1517	NASDAQ	SCKT	Fri, May 29, 2015	2.10	2.10	2.10	2.10
1516	NASDAQ	SCKT	Wed, May 27, 2015	2.01	2.12	2.01	2.04
1515	NASDAQ	SCKT	Tue, May 26, 2015	2.12	2.15	2.10	2.10
1514	NASDAQ	SCKT	Fri, May 22, 2015	2.06	2.12	2.06	2.12
1513	NASDAQ	SCKT	Wed, May 20, 2015	2.06	2.13	2.03	2.08
1512	NASDAQ	SCKT	Tue, May 19, 2015	2.14	2.14	2.06	2.06
1511	NASDAQ	SCKT	Mon, May 18, 2015	2.07	2.26	2.07	2.26
1510	NASDAQ	SCKT	Fri, May 15, 2015	2.14	2.14	2.14	2.14
1509	NASDAQ	SCKT	Thu, May 14, 2015	2.12	2.30	2.12	2.30
1508	NASDAQ	SCKT	Wed, May 13, 2015	2.10	2.30	2.10	2.30
1507	NASDAQ	SCKT	Tue, May 12, 2015	2.14	2.15	2.14	2.14
1506	NASDAQ	SCKT	Fri, May 8, 2015	2.14	2.14	2.14	2.14
1505	NASDAQ	SCKT	Wed, May 6, 2015	2.07	2.15	2.07	2.15
1504	NASDAQ	SCKT	Tue, May 5, 2015	2.27	2.27	2.07	2.19
1503	NASDAQ	SCKT	Mon, May 4, 2015	2.35	2.35	2.14	2.14
1502	NASDAQ	SCKT	Fri, May 1, 2015	2.20	2.35	2.20	2.20
1501	NASDAQ	SCKT	Thu, Apr 30, 2015	2.20	2.20	2.04	2.15
1500	NASDAQ	SCKT	Wed, Apr 29, 2015	2.10	2.10	2.10	2.10
1499	NASDAQ	SCKT	Tue, Apr 28, 2015	2.10	2.10	2.00	2.05
1498	NASDAQ	SCKT	Mon, Apr 27, 2015	2.09	2.09	2.09	2.09
1497	NASDAQ	SCKT	Fri, Apr 24, 2015	2.00	2.10	2.00	2.05
1496	NASDAQ	SCKT	Thu, Apr 23, 2015	1.90	1.96	1.85	1.90
1495	NASDAQ	SCKT	Tue, Apr 21, 2015	1.97	1.97	1.97	1.97
1494	NASDAQ	SCKT	Mon, Apr 20, 2015	1.90	1.95	1.90	1.92
1493	NASDAQ	SCKT	Fri, Apr 17, 2015	1.91	1.91	1.90	1.90
1492	NASDAQ	SCKT	Thu, Apr 16, 2015	1.90	1.90	1.90	1.90
1491	NASDAQ	SCKT	Wed, Apr 15, 2015	1.88	1.97	1.88	1.90
1490	NASDAQ	SCKT	Tue, Apr 14, 2015	1.89	1.91	1.88	1.91
1489	NASDAQ	SCKT	Mon, Apr 13, 2015	2.00	2.00	1.92	1.92
1488	NASDAQ	SCKT	Fri, Apr 10, 2015	1.99	1.99	1.99	1.99
1487	NASDAQ	SCKT	Thu, Apr 9, 2015	2.14	2.14	1.93	1.93
1486	NASDAQ	SCKT	Wed, Apr 8, 2015	2.01	2.18	1.87	2.18
1485	NASDAQ	SCKT	Mon, Apr 6, 2015	2.03	2.03	1.98	2.00
1484	NASDAQ	SCKT	Thu, Apr 2, 2015	2.00	2.08	2.00	2.08
1483	NASDAQ	SCKT	Wed, Apr 1, 2015	2.01	2.07	2.00	2.07
1482	NASDAQ	SCKT	Tue, Mar 31, 2015	1.99	2.08	1.95	2.02
1481	NASDAQ	SCKT	Mon, Mar 30, 2015	2.10	2.10	2.08	2.08
1480	NASDAQ	SCKT	Thu, Mar 26, 2015	2.20	2.20	2.10	2.20
1479	NASDAQ	SCKT	Wed, Mar 25, 2015	2.22	2.22	2.22	2.22
1478	NASDAQ	SCKT	Tue, Mar 24, 2015	2.08	2.08	2.08	2.08
1477	NASDAQ	SCKT	Mon, Mar 23, 2015	2.08	2.10	2.08	2.10
1476	NASDAQ	SCKT	Fri, Mar 20, 2015	2.15	2.28	2.09	2.09
1475	NASDAQ	SCKT	Thu, Mar 19, 2015	2.08	2.08	2.08	2.08
1474	NASDAQ	SCKT	Wed, Mar 18, 2015	2.05	2.29	2.05	2.29
1473	NASDAQ	SCKT	Tue, Mar 17, 2015	2.13	2.15	2.06	2.15
1472	NASDAQ	SCKT	Mon, Mar 16, 2015	2.20	2.20	2.20	2.20
1471	NASDAQ	SCKT	Fri, Mar 13, 2015	2.20	2.20	2.20	2.20
1470	NASDAQ	SCKT	Thu, Mar 12, 2015	2.35	2.35	2.30	2.30
1469	NASDAQ	SCKT	Wed, Mar 11, 2015	2.22	2.36	2.20	2.36
1468	NASDAQ	SCKT	Tue, Mar 10, 2015	2.29	2.30	2.29	2.30
1467	NASDAQ	SCKT	Mon, Mar 9, 2015	2.23	2.30	2.23	2.30
1466	NASDAQ	SCKT	Fri, Mar 6, 2015	2.23	2.23	2.23	2.23
1465	NASDAQ	SCKT	Thu, Mar 5, 2015	2.20	2.25	2.20	2.25
1464	NASDAQ	SCKT	Wed, Mar 4, 2015	2.20	2.20	2.16	2.16
1463	NASDAQ	SCKT	Tue, Mar 3, 2015	2.20	2.25	2.20	2.20
1462	NASDAQ	SCKT	Mon, Mar 2, 2015	2.03	2.25	2.03	2.20
1461	NASDAQ	SCKT	Fri, Feb 27, 2015	2.01	2.23	2.00	2.03
1460	NASDAQ	SCKT	Thu, Feb 26, 2015	2.24	2.24	2.10	2.10
1459	NASDAQ	SCKT	Wed, Feb 25, 2015	2.23	2.25	2.15	2.24
1458	NASDAQ	SCKT	Tue, Feb 24, 2015	2.27	2.29	2.11	2.28
1457	NASDAQ	SCKT	Mon, Feb 23, 2015	2.25	2.27	2.25	2.27
1456	NASDAQ	SCKT	Fri, Feb 20, 2015	2.20	2.27	2.05	2.27
1455	NASDAQ	SCKT	Thu, Feb 19, 2015	2.21	2.37	2.01	2.20
1454	NASDAQ	SCKT	Wed, Feb 18, 2015	2.48	2.55	2.44	2.55
1453	NASDAQ	SCKT	Tue, Feb 17, 2015	2.52	2.56	2.47	2.50
1452	NASDAQ	SCKT	Fri, Feb 13, 2015	2.60	2.60	2.51	2.60
1451	NASDAQ	SCKT	Thu, Feb 12, 2015	2.69	2.69	2.60	2.60
1450	NASDAQ	SCKT	Wed, Feb 11, 2015	2.56	2.70	2.56	2.70
1449	NASDAQ	SCKT	Tue, Feb 10, 2015	2.56	2.60	2.56	2.60
1448	NASDAQ	SCKT	Mon, Feb 9, 2015	2.75	2.75	2.50	2.65
1447	NASDAQ	SCKT	Fri, Feb 6, 2015	2.72	2.72	2.70	2.70
1446	NASDAQ	SCKT	Thu, Feb 5, 2015	2.75	2.75	2.68	2.72
1445	NASDAQ	SCKT	Wed, Feb 4, 2015	2.80	2.80	2.65	2.65
1444	NASDAQ	SCKT	Tue, Feb 3, 2015	2.74	2.95	2.74	2.80
1443	NASDAQ	SCKT	Mon, Feb 2, 2015	2.62	2.70	2.62	2.70
1442	NASDAQ	SCKT	Fri, Jan 30, 2015	2.74	2.76	2.50	2.65
1441	NASDAQ	SCKT	Thu, Jan 29, 2015	3.03	3.05	2.72	2.73
1440	NASDAQ	SCKT	Wed, Jan 28, 2015	3.15	3.15	2.97	2.97
1439	NASDAQ	SCKT	Tue, Jan 27, 2015	3.11	3.15	3.10	3.11
1438	NASDAQ	SCKT	Mon, Jan 26, 2015	3.01	3.19	3.01	3.15
1437	NASDAQ	SCKT	Fri, Jan 23, 2015	3.00	3.12	2.92	2.95
1436	NASDAQ	SCKT	Thu, Jan 22, 2015	2.90	3.07	2.82	2.96
1435	NASDAQ	SCKT	Wed, Jan 21, 2015	2.84	2.93	2.84	2.90
1434	NASDAQ	SCKT	Tue, Jan 20, 2015	2.88	2.88	2.82	2.85
1433	NASDAQ	SCKT	Fri, Jan 16, 2015	2.74	2.88	2.73	2.88
1432	NASDAQ	SCKT	Thu, Jan 15, 2015	2.70	2.70	2.60	2.68
1431	NASDAQ	SCKT	Wed, Jan 14, 2015	2.56	2.65	2.56	2.60
1430	NASDAQ	SCKT	Tue, Jan 13, 2015	2.60	2.60	2.58	2.58
1429	NASDAQ	SCKT	Mon, Jan 12, 2015	2.78	2.78	2.60	2.60
1428	NASDAQ	SCKT	Fri, Jan 9, 2015	2.78	2.78	2.60	2.65
1427	NASDAQ	SCKT	Thu, Jan 8, 2015	2.58	2.77	2.58	2.64
1426	NASDAQ	SCKT	Wed, Jan 7, 2015	2.78	2.78	2.62	2.62
1425	NASDAQ	SCKT	Tue, Jan 6, 2015	2.89	2.89	2.62	2.71
1424	NASDAQ	SCKT	Mon, Jan 5, 2015	2.50	2.95	2.47	2.76
1423	NASDAQ	SCKT	Fri, Jan 2, 2015	2.40	2.55	2.36	2.54
1422	NASDAQ	SCKT	Wed, Dec 31, 2014	2.12	2.37	2.12	2.37
1421	NASDAQ	SCKT	Tue, Dec 30, 2014	2.14	2.35	2.14	2.34
1420	NASDAQ	SCKT	Mon, Dec 29, 2014	2.10	2.17	2.02	2.14
1419	NASDAQ	SCKT	Fri, Dec 26, 2014	2.12	2.19	2.12	2.12
1418	NASDAQ	SCKT	Wed, Dec 24, 2014	2.13	2.19	2.13	2.19
1417	NASDAQ	SCKT	Tue, Dec 23, 2014	2.10	2.20	2.10	2.18
1416	NASDAQ	SCKT	Mon, Dec 22, 2014	2.17	2.18	2.08	2.18
1415	NASDAQ	SCKT	Fri, Dec 19, 2014	2.18	2.18	2.10	2.18
1414	NASDAQ	SCKT	Thu, Dec 18, 2014	2.04	2.21	2.04	2.15
1413	NASDAQ	SCKT	Wed, Dec 17, 2014	2.06	2.15	2.05	2.05
1412	NASDAQ	SCKT	Tue, Dec 16, 2014	2.10	2.15	2.04	2.05
1411	NASDAQ	SCKT	Mon, Dec 15, 2014	2.15	2.17	2.06	2.10
1410	NASDAQ	SCKT	Fri, Dec 12, 2014	2.25	2.25	2.15	2.17
1409	NASDAQ	SCKT	Thu, Dec 11, 2014	2.26	2.52	2.15	2.25
1408	NASDAQ	SCKT	Wed, Dec 10, 2014	2.09	2.25	2.05	2.25
1407	NASDAQ	SCKT	Tue, Dec 9, 2014	1.98	2.15	1.95	2.09
1406	NASDAQ	SCKT	Mon, Dec 8, 2014	2.25	2.30	2.00	2.02
1405	NASDAQ	SCKT	Fri, Dec 5, 2014	2.10	2.19	2.05	2.19
1404	NASDAQ	SCKT	Thu, Dec 4, 2014	2.10	2.19	2.10	2.14
1403	NASDAQ	SCKT	Wed, Dec 3, 2014	2.16	2.19	2.00	2.15
1402	NASDAQ	SCKT	Tue, Dec 2, 2014	2.20	2.22	2.17	2.20
1401	NASDAQ	SCKT	Mon, Dec 1, 2014	2.20	2.40	2.15	2.23
1400	NASDAQ	SCKT	Fri, Nov 28, 2014	2.48	2.55	2.18	2.38
1399	NASDAQ	SCKT	Wed, Nov 26, 2014	2.11	2.70	2.11	2.31
1398	NASDAQ	SCKT	Tue, Nov 25, 2014	2.20	2.25	2.20	2.20
1397	NASDAQ	SCKT	Mon, Nov 24, 2014	2.13	2.14	2.12	2.13
1396	NASDAQ	SCKT	Fri, Nov 21, 2014	2.11	2.15	2.11	2.14
1395	NASDAQ	SCKT	Thu, Nov 20, 2014	2.11	2.17	2.11	2.13
1394	NASDAQ	SCKT	Wed, Nov 19, 2014	2.17	2.17	2.13	2.13
1393	NASDAQ	SCKT	Tue, Nov 18, 2014	2.16	2.30	2.15	2.20
1392	NASDAQ	SCKT	Mon, Nov 17, 2014	2.20	2.20	2.13	2.14
1391	NASDAQ	SCKT	Fri, Nov 14, 2014	2.15	2.20	2.11	2.20
1390	NASDAQ	SCKT	Thu, Nov 13, 2014	2.15	2.15	2.15	2.15
1389	NASDAQ	SCKT	Wed, Nov 12, 2014	2.15	2.15	2.15	2.15
1388	NASDAQ	SCKT	Tue, Nov 11, 2014	2.20	2.20	2.15	2.20
1387	NASDAQ	SCKT	Mon, Nov 10, 2014	2.20	2.25	2.20	2.20
1386	NASDAQ	SCKT	Fri, Nov 7, 2014	2.20	2.25	2.11	2.23
1385	NASDAQ	SCKT	Thu, Nov 6, 2014	2.20	2.25	2.20	2.24
1384	NASDAQ	SCKT	Wed, Nov 5, 2014	2.20	2.23	2.20	2.20
1383	NASDAQ	SCKT	Tue, Nov 4, 2014	2.20	2.30	2.19	2.20
1382	NASDAQ	SCKT	Mon, Nov 3, 2014	2.22	2.30	2.20	2.27
1381	NASDAQ	SCKT	Fri, Oct 31, 2014	2.15	2.30	2.15	2.30
1380	NASDAQ	SCKT	Thu, Oct 30, 2014	2.20	2.20	2.15	2.15
1379	NASDAQ	SCKT	Wed, Oct 29, 2014	2.20	2.26	2.18	2.20
1378	NASDAQ	SCKT	Tue, Oct 28, 2014	2.22	2.30	2.20	2.30
1377	NASDAQ	SCKT	Mon, Oct 27, 2014	2.23	2.23	2.23	2.23
1376	NASDAQ	SCKT	Fri, Oct 24, 2014	2.20	2.50	2.20	2.29
1375	NASDAQ	SCKT	Thu, Oct 23, 2014	2.08	2.50	2.01	2.10
1374	NASDAQ	SCKT	Wed, Oct 22, 2014	2.20	2.20	2.10	2.17
1373	NASDAQ	SCKT	Tue, Oct 21, 2014	2.32	2.32	2.04	2.24
1372	NASDAQ	SCKT	Mon, Oct 20, 2014	2.56	2.63	2.42	2.48
1371	NASDAQ	SCKT	Fri, Oct 17, 2014	2.60	2.60	2.60	2.60
1370	NASDAQ	SCKT	Thu, Oct 16, 2014	2.72	2.75	2.54	2.68
1369	NASDAQ	SCKT	Wed, Oct 15, 2014	2.57	2.73	2.50	2.72
1368	NASDAQ	SCKT	Tue, Oct 14, 2014	2.55	2.58	2.54	2.56
1367	NASDAQ	SCKT	Mon, Oct 13, 2014	2.69	2.69	2.47	2.47
1366	NASDAQ	SCKT	Fri, Oct 10, 2014	2.15	2.50	2.15	2.50
1365	NASDAQ	SCKT	Thu, Oct 9, 2014	2.37	2.37	2.10	2.25
1364	NASDAQ	SCKT	Wed, Oct 8, 2014	2.24	2.40	2.24	2.40
1363	NASDAQ	SCKT	Tue, Oct 7, 2014	2.30	2.30	1.96	2.24
1362	NASDAQ	SCKT	Mon, Oct 6, 2014	2.60	2.60	1.97	2.35
1361	NASDAQ	SCKT	Fri, Oct 3, 2014	2.65	2.66	2.60	2.60
1360	NASDAQ	SCKT	Thu, Oct 2, 2014	2.55	2.65	2.35	2.64
1359	NASDAQ	SCKT	Wed, Oct 1, 2014	2.73	2.73	2.73	2.73
1358	NASDAQ	SCKT	Tue, Sep 30, 2014	2.70	2.74	2.30	2.70
1357	NASDAQ	SCKT	Mon, Sep 29, 2014	2.22	2.74	2.20	2.74
1356	NASDAQ	SCKT	Fri, Sep 26, 2014	2.14	2.27	1.92	2.27
1355	NASDAQ	SCKT	Thu, Sep 25, 2014	2.20	2.20	2.10	2.15
1354	NASDAQ	SCKT	Wed, Sep 24, 2014	2.20	2.24	2.05	2.20
1353	NASDAQ	SCKT	Tue, Sep 23, 2014	2.06	2.25	2.00	2.25
1352	NASDAQ	SCKT	Mon, Sep 22, 2014	2.00	2.05	1.91	2.05
1351	NASDAQ	SCKT	Fri, Sep 19, 2014	1.85	1.94	1.80	1.90
1350	NASDAQ	SCKT	Thu, Sep 18, 2014	1.79	1.85	1.75	1.85
1349	NASDAQ	SCKT	Wed, Sep 17, 2014	1.73	1.73	1.71	1.73
1348	NASDAQ	SCKT	Tue, Sep 16, 2014	1.82	1.82	1.82	1.82
1347	NASDAQ	SCKT	Mon, Sep 15, 2014	1.85	1.87	1.71	1.87
1346	NASDAQ	SCKT	Fri, Sep 12, 2014	1.89	1.93	1.70	1.89
1345	NASDAQ	SCKT	Thu, Sep 11, 2014	1.89	1.90	1.89	1.90
1344	NASDAQ	SCKT	Wed, Sep 10, 2014	1.88	1.89	1.75	1.89
1343	NASDAQ	SCKT	Tue, Sep 9, 2014	1.80	1.88	1.70	1.88
1342	NASDAQ	SCKT	Mon, Sep 8, 2014	1.89	1.89	1.80	1.88
1341	NASDAQ	SCKT	Fri, Sep 5, 2014	1.80	1.89	1.80	1.89
1340	NASDAQ	SCKT	Thu, Sep 4, 2014	1.61	1.89	1.61	1.78
1339	NASDAQ	SCKT	Wed, Sep 3, 2014	1.78	1.85	1.56	1.84
1338	NASDAQ	SCKT	Tue, Sep 2, 2014	1.55	1.84	1.45	1.65
1337	NASDAQ	SCKT	Fri, Aug 29, 2014	1.52	1.55	1.50	1.55
1336	NASDAQ	SCKT	Thu, Aug 28, 2014	1.53	1.53	1.46	1.46
1335	NASDAQ	SCKT	Wed, Aug 27, 2014	1.53	1.53	1.53	1.53
1334	NASDAQ	SCKT	Tue, Aug 26, 2014	1.53	1.53	1.50	1.50
1333	NASDAQ	SCKT	Mon, Aug 25, 2014	1.45	1.50	1.45	1.50
1332	NASDAQ	SCKT	Fri, Aug 22, 2014	1.48	1.50	1.42	1.50
1331	NASDAQ	SCKT	Thu, Aug 21, 2014	1.52	1.52	1.41	1.41
1330	NASDAQ	SCKT	Tue, Aug 19, 2014	1.41	1.52	1.41	1.52
1329	NASDAQ	SCKT	Mon, Aug 18, 2014	1.52	1.52	1.52	1.52
1328	NASDAQ	SCKT	Fri, Aug 15, 2014	1.41	1.54	1.41	1.52
1327	NASDAQ	SCKT	Wed, Aug 13, 2014	1.46	1.55	1.46	1.55
1326	NASDAQ	SCKT	Tue, Aug 12, 2014	1.42	1.45	1.42	1.45
1325	NASDAQ	SCKT	Mon, Aug 11, 2014	1.40	1.55	1.40	1.45
1324	NASDAQ	SCKT	Fri, Aug 8, 2014	1.41	1.55	1.40	1.55
1323	NASDAQ	SCKT	Thu, Aug 7, 2014	1.41	1.55	1.41	1.55
1322	NASDAQ	SCKT	Wed, Aug 6, 2014	1.59	1.59	1.41	1.55
1321	NASDAQ	SCKT	Tue, Aug 5, 2014	1.43	1.59	1.43	1.59
1320	NASDAQ	SCKT	Mon, Aug 4, 2014	1.72	1.72	1.45	1.46
1319	NASDAQ	SCKT	Fri, Aug 1, 2014	1.51	1.73	1.51	1.73
1318	NASDAQ	SCKT	Thu, Jul 31, 2014	1.51	1.74	1.51	1.74
1317	NASDAQ	SCKT	Wed, Jul 30, 2014	1.49	1.73	1.49	1.73
1316	NASDAQ	SCKT	Tue, Jul 29, 2014	1.42	1.68	1.42	1.67
1315	NASDAQ	SCKT	Mon, Jul 28, 2014	1.68	1.68	1.40	1.42
1314	NASDAQ	SCKT	Fri, Jul 25, 2014	1.74	1.74	1.50	1.58
1313	NASDAQ	SCKT	Thu, Jul 24, 2014	1.55	1.74	1.50	1.74
1312	NASDAQ	SCKT	Wed, Jul 23, 2014	1.53	1.60	1.53	1.59
1311	NASDAQ	SCKT	Tue, Jul 22, 2014	1.73	1.73	1.50	1.50
1310	NASDAQ	SCKT	Mon, Jul 21, 2014	1.50	1.70	1.50	1.56
1309	NASDAQ	SCKT	Thu, Jul 17, 2014	1.75	1.75	1.75	1.75
1308	NASDAQ	SCKT	Wed, Jul 16, 2014	1.61	1.75	1.61	1.75
1307	NASDAQ	SCKT	Tue, Jul 15, 2014	1.87	1.87	1.48	1.75
1306	NASDAQ	SCKT	Mon, Jul 14, 2014	1.66	1.74	1.66	1.66
1305	NASDAQ	SCKT	Thu, Jul 10, 2014	1.85	1.85	1.66	1.83
1304	NASDAQ	SCKT	Wed, Jul 9, 2014	1.68	1.68	1.68	1.68
1303	NASDAQ	SCKT	Tue, Jul 8, 2014	1.89	1.89	1.89	1.89
1302	NASDAQ	SCKT	Thu, Jul 3, 2014	1.63	1.69	1.63	1.69
1301	NASDAQ	SCKT	Tue, Jul 1, 2014	1.80	1.80	1.59	1.65
1300	NASDAQ	SCKT	Mon, Jun 30, 2014	1.80	1.80	1.80	1.80
1299	NASDAQ	SCKT	Fri, Jun 27, 2014	1.80	1.80	1.80	1.80
1298	NASDAQ	SCKT	Thu, Jun 26, 2014	1.88	1.89	1.81	1.89
1297	NASDAQ	SCKT	Wed, Jun 25, 2014	1.88	1.88	1.81	1.88
1296	NASDAQ	SCKT	Tue, Jun 24, 2014	1.89	1.89	1.89	1.89
1295	NASDAQ	SCKT	Mon, Jun 23, 2014	1.89	1.89	1.89	1.89
1294	NASDAQ	SCKT	Fri, Jun 20, 2014	1.89	1.89	1.88	1.88
1293	NASDAQ	SCKT	Thu, Jun 19, 2014	1.80	1.89	1.80	1.85
1292	NASDAQ	SCKT	Wed, Jun 18, 2014	1.65	1.80	1.65	1.80
1291	NASDAQ	SCKT	Tue, Jun 17, 2014	1.78	1.80	1.64	1.73
1290	NASDAQ	SCKT	Mon, Jun 16, 2014	1.74	1.80	1.74	1.80
1289	NASDAQ	SCKT	Fri, Jun 13, 2014	1.80	1.80	1.62	1.74
1288	NASDAQ	SCKT	Thu, Jun 12, 2014	1.80	1.80	1.72	1.80
1287	NASDAQ	SCKT	Wed, Jun 11, 2014	1.58	1.65	1.58	1.65
1286	NASDAQ	SCKT	Mon, Jun 9, 2014	1.58	1.58	1.58	1.58
1285	NASDAQ	SCKT	Fri, Jun 6, 2014	1.51	1.51	1.51	1.51
1284	NASDAQ	SCKT	Thu, Jun 5, 2014	1.59	1.59	1.50	1.50
1283	NASDAQ	SCKT	Wed, Jun 4, 2014	1.68	1.70	1.56	1.59
1282	NASDAQ	SCKT	Tue, Jun 3, 2014	1.75	1.89	1.62	1.70
1281	NASDAQ	SCKT	Mon, Jun 2, 2014	1.91	1.91	1.83	1.89
1280	NASDAQ	SCKT	Fri, May 30, 2014	1.90	1.90	1.84	1.90
1279	NASDAQ	SCKT	Thu, May 29, 2014	1.75	1.90	1.75	1.90
1278	NASDAQ	SCKT	Wed, May 28, 2014	1.54	1.85	1.54	1.75
1277	NASDAQ	SCKT	Tue, May 27, 2014	1.75	1.75	1.60	1.65
1276	NASDAQ	SCKT	Fri, May 23, 2014	1.54	1.75	1.38	1.75
1275	NASDAQ	SCKT	Thu, May 22, 2014	1.80	1.80	1.60	1.60
1274	NASDAQ	SCKT	Wed, May 21, 2014	1.60	1.83	1.35	1.60
1273	NASDAQ	SCKT	Tue, May 20, 2014	1.47	1.70	1.47	1.60
1272	NASDAQ	SCKT	Mon, May 19, 2014	1.16	1.49	1.16	1.49
1271	NASDAQ	SCKT	Fri, May 16, 2014	1.20	1.27	1.19	1.27
1270	NASDAQ	SCKT	Thu, May 15, 2014	1.16	1.28	1.16	1.27
1269	NASDAQ	SCKT	Wed, May 14, 2014	1.16	1.16	1.16	1.16
1268	NASDAQ	SCKT	Tue, May 13, 2014	1.17	1.22	1.17	1.22
1267	NASDAQ	SCKT	Mon, May 12, 2014	1.16	1.27	1.14	1.15
1266	NASDAQ	SCKT	Fri, May 9, 2014	1.25	1.25	1.19	1.25
1265	NASDAQ	SCKT	Thu, May 8, 2014	1.28	1.29	1.21	1.28
1264	NASDAQ	SCKT	Wed, May 7, 2014	1.25	1.28	1.25	1.28
1263	NASDAQ	SCKT	Tue, May 6, 2014	1.25	1.25	1.25	1.25
1262	NASDAQ	SCKT	Mon, May 5, 2014	1.25	1.25	1.19	1.25
1261	NASDAQ	SCKT	Fri, May 2, 2014	1.18	1.28	1.18	1.25
1260	NASDAQ	SCKT	Thu, May 1, 2014	1.23	1.29	1.23	1.25
1259	NASDAQ	SCKT	Wed, Apr 30, 2014	1.19	1.23	1.19	1.20
1258	NASDAQ	SCKT	Tue, Apr 29, 2014	1.04	1.25	1.04	1.08
1257	NASDAQ	SCKT	Mon, Apr 28, 2014	1.04	1.04	1.02	1.02
1256	NASDAQ	SCKT	Fri, Apr 25, 2014	0.96	1.10	0.96	1.04
1255	NASDAQ	SCKT	Thu, Apr 24, 2014	1.05	1.10	0.92	1.05
1254	NASDAQ	SCKT	Wed, Apr 23, 2014	1.05	1.05	1.00	1.00
1253	NASDAQ	SCKT	Tue, Apr 22, 2014	1.00	1.00	1.00	1.00
1252	NASDAQ	SCKT	Mon, Apr 21, 2014	0.85	1.05	0.85	1.05
1251	NASDAQ	SCKT	Wed, Apr 16, 2014	1.04	1.04	1.04	1.04
1250	NASDAQ	SCKT	Mon, Apr 14, 2014	1.04	1.04	1.04	1.04
1249	NASDAQ	SCKT	Fri, Apr 11, 2014	0.92	1.10	0.89	1.10
1248	NASDAQ	SCKT	Thu, Apr 10, 2014	0.89	0.89	0.89	0.89
1247	NASDAQ	SCKT	Tue, Apr 8, 2014	0.88	1.10	0.88	1.10
1246	NASDAQ	SCKT	Mon, Apr 7, 2014	1.00	1.00	1.00	1.00
1245	NASDAQ	SCKT	Tue, Apr 1, 2014	0.87	0.87	0.87	0.87
1244	NASDAQ	SCKT	Mon, Mar 31, 2014	0.90	0.90	0.90	0.90
1243	NASDAQ	SCKT	Wed, Mar 26, 2014	0.90	0.98	0.90	0.90
1242	NASDAQ	SCKT	Tue, Mar 25, 2014	0.97	0.97	0.97	0.97
1241	NASDAQ	SCKT	Mon, Mar 24, 2014	1.00	1.00	0.91	0.97
1240	NASDAQ	SCKT	Fri, Mar 21, 2014	0.92	0.93	0.92	0.93
1239	NASDAQ	SCKT	Thu, Mar 20, 2014	0.92	0.94	0.92	0.92
1238	NASDAQ	SCKT	Wed, Mar 19, 2014	0.94	0.94	0.94	0.94
1237	NASDAQ	SCKT	Fri, Mar 14, 2014	0.94	0.94	0.94	0.94
1236	NASDAQ	SCKT	Thu, Mar 13, 2014	1.14	1.14	0.94	0.94
1235	NASDAQ	SCKT	Wed, Mar 12, 2014	0.98	1.09	0.98	1.09
1234	NASDAQ	SCKT	Tue, Mar 11, 2014	0.98	0.98	0.98	0.98
1233	NASDAQ	SCKT	Mon, Mar 10, 2014	0.98	0.98	0.98	0.98
1232	NASDAQ	SCKT	Fri, Mar 7, 2014	1.00	1.00	0.95	1.00
1231	NASDAQ	SCKT	Thu, Mar 6, 2014	1.00	1.00	0.99	1.00
1230	NASDAQ	SCKT	Wed, Mar 5, 2014	1.00	1.00	1.00	1.00
1229	NASDAQ	SCKT	Tue, Mar 4, 2014	0.95	0.97	0.94	0.97
1228	NASDAQ	SCKT	Mon, Mar 3, 2014	0.95	0.96	0.95	0.95
1227	NASDAQ	SCKT	Fri, Feb 28, 2014	0.92	0.98	0.92	0.92
1226	NASDAQ	SCKT	Thu, Feb 27, 2014	0.84	0.92	0.84	0.92
1225	NASDAQ	SCKT	Wed, Feb 26, 2014	0.80	0.89	0.76	0.89
1224	NASDAQ	SCKT	Tue, Feb 25, 2014	0.82	0.82	0.75	0.80
1223	NASDAQ	SCKT	Mon, Feb 24, 2014	0.72	0.98	0.72	0.82
1222	NASDAQ	SCKT	Thu, Feb 20, 2014	0.88	0.89	0.88	0.89
1221	NASDAQ	SCKT	Wed, Feb 19, 2014	0.81	0.81	0.81	0.81
1220	NASDAQ	SCKT	Fri, Feb 14, 2014	0.90	0.90	0.80	0.89
1219	NASDAQ	SCKT	Thu, Feb 13, 2014	0.90	0.93	0.80	0.80
1218	NASDAQ	SCKT	Wed, Feb 12, 2014	0.80	0.80	0.80	0.80
1217	NASDAQ	SCKT	Fri, Feb 7, 2014	0.84	0.97	0.72	0.85
1216	NASDAQ	SCKT	Thu, Feb 6, 2014	0.84	0.84	0.84	0.84
1215	NASDAQ	SCKT	Wed, Feb 5, 2014	0.80	0.80	0.80	0.80
1214	NASDAQ	SCKT	Tue, Feb 4, 2014	0.77	0.84	0.77	0.84
1213	NASDAQ	SCKT	Mon, Feb 3, 2014	0.80	0.80	0.80	0.80
1212	NASDAQ	SCKT	Fri, Jan 31, 2014	0.75	0.75	0.75	0.75
1211	NASDAQ	SCKT	Wed, Jan 29, 2014	0.77	0.77	0.75	0.75
1210	NASDAQ	SCKT	Tue, Jan 28, 2014	0.70	0.77	0.70	0.77
1209	NASDAQ	SCKT	Mon, Jan 27, 2014	0.78	0.80	0.78	0.78
1208	NASDAQ	SCKT	Fri, Jan 24, 2014	0.82	0.82	0.77	0.80
1207	NASDAQ	SCKT	Thu, Jan 23, 2014	0.85	0.85	0.82	0.82
1206	NASDAQ	SCKT	Wed, Jan 22, 2014	0.85	0.94	0.85	0.90
1205	NASDAQ	SCKT	Tue, Jan 21, 2014	0.82	0.94	0.82	0.85
1204	NASDAQ	SCKT	Fri, Jan 17, 2014	0.75	0.90	0.75	0.90
1203	NASDAQ	SCKT	Thu, Jan 16, 2014	0.75	0.75	0.75	0.75
1202	NASDAQ	SCKT	Wed, Jan 15, 2014	0.75	0.75	0.75	0.75
1201	NASDAQ	SCKT	Tue, Jan 14, 2014	0.73	0.77	0.72	0.77
1200	NASDAQ	SCKT	Mon, Jan 13, 2014	0.76	0.76	0.72	0.73
1199	NASDAQ	SCKT	Fri, Jan 10, 2014	0.87	0.87	0.83	0.83
1198	NASDAQ	SCKT	Thu, Jan 9, 2014	0.83	0.83	0.83	0.83
1197	NASDAQ	SCKT	Wed, Jan 8, 2014	0.89	0.89	0.83	0.88
1196	NASDAQ	SCKT	Tue, Jan 7, 2014	0.90	0.90	0.89	0.89
1195	NASDAQ	SCKT	Mon, Jan 6, 2014	0.90	0.90	0.88	0.90
1194	NASDAQ	SCKT	Fri, Jan 3, 2014	0.78	0.89	0.78	0.89
1193	NASDAQ	SCKT	Thu, Jan 2, 2014	0.78	0.78	0.78	0.78
1192	NASDAQ	SCKT	Tue, Dec 31, 2013	0.75	0.76	0.75	0.76
1191	NASDAQ	SCKT	Mon, Dec 30, 2013	0.70	0.82	0.70	0.75
1190	NASDAQ	SCKT	Fri, Dec 27, 2013	0.80	0.80	0.75	0.77
1189	NASDAQ	SCKT	Thu, Dec 26, 2013	0.80	0.82	0.77	0.77
1188	NASDAQ	SCKT	Tue, Dec 24, 2013	0.75	0.86	0.75	0.85
1187	NASDAQ	SCKT	Mon, Dec 23, 2013	0.87	0.90	0.82	0.87
1186	NASDAQ	SCKT	Fri, Dec 20, 2013	0.98	1.01	0.92	1.00
1185	NASDAQ	SCKT	Wed, Dec 18, 2013	1.02	1.02	1.02	1.02
1184	NASDAQ	SCKT	Tue, Dec 17, 2013	1.03	1.03	0.97	0.97
1183	NASDAQ	SCKT	Mon, Dec 16, 2013	1.02	1.04	1.02	1.03
1182	NASDAQ	SCKT	Fri, Dec 13, 2013	1.02	1.15	1.02	1.15
1181	NASDAQ	SCKT	Thu, Dec 12, 2013	1.02	1.02	1.02	1.02
1180	NASDAQ	SCKT	Wed, Dec 11, 2013	1.05	1.05	1.02	1.02
1179	NASDAQ	SCKT	Tue, Dec 10, 2013	0.96	1.14	0.96	1.14
1178	NASDAQ	SCKT	Fri, Dec 6, 2013	1.07	1.14	0.95	1.14
1177	NASDAQ	SCKT	Thu, Dec 5, 2013	1.07	1.07	1.07	1.07
1176	NASDAQ	SCKT	Tue, Dec 3, 2013	1.10	1.15	1.05	1.15
1175	NASDAQ	SCKT	Mon, Dec 2, 2013	1.10	1.14	1.10	1.10
1174	NASDAQ	SCKT	Fri, Nov 29, 2013	1.10	1.10	1.10	1.10
1173	NASDAQ	SCKT	Wed, Nov 27, 2013	1.19	1.19	1.15	1.15
1172	NASDAQ	SCKT	Tue, Nov 26, 2013	1.01	1.17	1.00	1.17
1171	NASDAQ	SCKT	Mon, Nov 25, 2013	1.01	1.01	1.01	1.01
1170	NASDAQ	SCKT	Fri, Nov 22, 2013	1.06	1.06	1.01	1.01
1169	NASDAQ	SCKT	Wed, Nov 20, 2013	1.04	1.06	1.04	1.06
1168	NASDAQ	SCKT	Tue, Nov 19, 2013	1.06	1.06	1.04	1.04
1167	NASDAQ	SCKT	Mon, Nov 18, 2013	1.04	1.06	1.04	1.06
1166	NASDAQ	SCKT	Thu, Nov 14, 2013	1.05	1.06	1.05	1.05
1165	NASDAQ	SCKT	Wed, Nov 13, 2013	1.02	1.03	1.01	1.03
1164	NASDAQ	SCKT	Tue, Nov 12, 2013	1.05	1.07	1.02	1.02
1163	NASDAQ	SCKT	Mon, Nov 11, 2013	1.10	1.11	1.01	1.07
1162	NASDAQ	SCKT	Fri, Nov 8, 2013	1.05	1.15	1.05	1.15
1161	NASDAQ	SCKT	Wed, Nov 6, 2013	1.03	1.05	1.03	1.05
1160	NASDAQ	SCKT	Mon, Nov 4, 2013	1.20	1.20	1.03	1.15
1159	NASDAQ	SCKT	Fri, Nov 1, 2013	1.12	1.44	1.12	1.12
1158	NASDAQ	SCKT	Thu, Oct 31, 2013	1.13	1.13	1.05	1.05
1157	NASDAQ	SCKT	Wed, Oct 30, 2013	1.01	1.01	1.01	1.01
1156	NASDAQ	SCKT	Tue, Oct 29, 2013	0.82	1.08	0.80	1.07
1155	NASDAQ	SCKT	Mon, Oct 28, 2013	1.25	1.25	1.25	1.25
1154	NASDAQ	SCKT	Fri, Oct 25, 2013	1.26	1.26	1.25	1.25
1153	NASDAQ	SCKT	Thu, Oct 24, 2013	1.30	1.35	1.25	1.25
1152	NASDAQ	SCKT	Wed, Oct 23, 2013	1.26	1.26	1.22	1.22
1151	NASDAQ	SCKT	Tue, Oct 22, 2013	1.21	1.32	1.21	1.26
1150	NASDAQ	SCKT	Mon, Oct 21, 2013	1.33	1.45	1.14	1.25
1149	NASDAQ	SCKT	Fri, Oct 18, 2013	1.40	1.40	1.25	1.25
1148	NASDAQ	SCKT	Thu, Oct 17, 2013	1.15	1.40	1.12	1.40
1147	NASDAQ	SCKT	Wed, Oct 16, 2013	1.17	1.20	1.15	1.15
1146	NASDAQ	SCKT	Tue, Oct 15, 2013	1.20	1.20	1.15	1.16
1145	NASDAQ	SCKT	Mon, Oct 14, 2013	1.30	1.32	1.20	1.20
1144	NASDAQ	SCKT	Fri, Oct 11, 2013	1.22	1.23	1.20	1.20
1143	NASDAQ	SCKT	Thu, Oct 10, 2013	1.25	1.25	1.20	1.20
1142	NASDAQ	SCKT	Wed, Oct 9, 2013	1.40	1.40	1.20	1.25
1141	NASDAQ	SCKT	Tue, Oct 8, 2013	1.28	1.45	1.28	1.45
1140	NASDAQ	SCKT	Mon, Oct 7, 2013	1.27	1.28	1.27	1.28
1139	NASDAQ	SCKT	Fri, Oct 4, 2013	1.25	1.25	1.25	1.25
1138	NASDAQ	SCKT	Thu, Oct 3, 2013	1.28	1.28	1.20	1.20
1137	NASDAQ	SCKT	Wed, Oct 2, 2013	1.22	1.28	1.20	1.28
1136	NASDAQ	SCKT	Tue, Oct 1, 2013	1.29	1.29	1.29	1.29
1135	NASDAQ	SCKT	Mon, Sep 30, 2013	1.33	1.33	1.22	1.29
1134	NASDAQ	SCKT	Wed, Sep 25, 2013	1.26	1.35	1.26	1.34
1133	NASDAQ	SCKT	Mon, Sep 23, 2013	1.21	1.22	1.21	1.22
1132	NASDAQ	SCKT	Fri, Sep 20, 2013	1.20	1.20	1.20	1.20
1131	NASDAQ	SCKT	Thu, Sep 19, 2013	1.16	1.21	1.16	1.19
1130	NASDAQ	SCKT	Wed, Sep 18, 2013	1.18	1.21	1.18	1.21
1129	NASDAQ	SCKT	Mon, Sep 16, 2013	1.20	1.27	1.18	1.18
1128	NASDAQ	SCKT	Thu, Sep 12, 2013	1.25	1.25	1.12	1.19
1127	NASDAQ	SCKT	Wed, Sep 11, 2013	1.26	1.26	1.23	1.25
1126	NASDAQ	SCKT	Tue, Sep 10, 2013	1.27	1.27	1.27	1.27
1125	NASDAQ	SCKT	Mon, Sep 9, 2013	1.28	1.28	1.21	1.27
1124	NASDAQ	SCKT	Fri, Sep 6, 2013	1.27	1.30	1.27	1.30
1123	NASDAQ	SCKT	Thu, Sep 5, 2013	1.25	1.26	1.25	1.26
1122	NASDAQ	SCKT	Wed, Sep 4, 2013	1.25	1.25	1.25	1.25
1121	NASDAQ	SCKT	Tue, Sep 3, 2013	1.25	1.25	1.20	1.23
1120	NASDAQ	SCKT	Fri, Aug 30, 2013	1.20	1.26	1.20	1.25
1119	NASDAQ	SCKT	Thu, Aug 29, 2013	1.30	1.30	1.30	1.30
1118	NASDAQ	SCKT	Wed, Aug 28, 2013	1.40	1.40	1.40	1.40
1117	NASDAQ	SCKT	Mon, Aug 26, 2013	1.31	1.40	1.31	1.40
1116	NASDAQ	SCKT	Thu, Aug 22, 2013	1.16	1.39	1.16	1.31
1115	NASDAQ	SCKT	Wed, Aug 21, 2013	1.30	1.40	1.30	1.30
1114	NASDAQ	SCKT	Tue, Aug 20, 2013	1.30	1.33	1.30	1.33
1113	NASDAQ	SCKT	Mon, Aug 19, 2013	1.27	1.27	1.22	1.22
1112	NASDAQ	SCKT	Fri, Aug 16, 2013	1.20	1.30	1.20	1.30
1111	NASDAQ	SCKT	Thu, Aug 15, 2013	1.32	1.32	1.26	1.26
1110	NASDAQ	SCKT	Wed, Aug 14, 2013	1.32	1.37	1.32	1.37
1109	NASDAQ	SCKT	Tue, Aug 13, 2013	1.40	1.40	1.32	1.32
1108	NASDAQ	SCKT	Fri, Aug 9, 2013	1.39	1.39	1.33	1.35
1107	NASDAQ	SCKT	Thu, Aug 8, 2013	1.37	1.40	1.36	1.40
1106	NASDAQ	SCKT	Wed, Aug 7, 2013	1.40	1.40	1.40	1.40
1105	NASDAQ	SCKT	Mon, Aug 5, 2013	1.41	1.41	1.32	1.38
1104	NASDAQ	SCKT	Fri, Aug 2, 2013	1.38	1.41	1.38	1.41
1103	NASDAQ	SCKT	Thu, Aug 1, 2013	1.36	1.39	1.36	1.39
1102	NASDAQ	SCKT	Wed, Jul 31, 2013	1.40	1.40	1.40	1.40
1101	NASDAQ	SCKT	Tue, Jul 30, 2013	1.49	1.49	1.20	1.41
1100	NASDAQ	SCKT	Mon, Jul 29, 2013	1.50	1.50	1.44	1.44
1099	NASDAQ	SCKT	Fri, Jul 26, 2013	1.49	1.52	1.49	1.50
1098	NASDAQ	SCKT	Thu, Jul 25, 2013	1.50	1.50	1.43	1.45
1097	NASDAQ	SCKT	Wed, Jul 24, 2013	1.62	1.88	1.45	1.50
1096	NASDAQ	SCKT	Tue, Jul 23, 2013	1.88	1.90	1.87	1.87
1095	NASDAQ	SCKT	Mon, Jul 22, 2013	1.75	1.89	1.75	1.80
1094	NASDAQ	SCKT	Fri, Jul 19, 2013	1.83	1.90	1.83	1.90
1093	NASDAQ	SCKT	Thu, Jul 18, 2013	1.90	1.90	1.73	1.83
1092	NASDAQ	SCKT	Wed, Jul 17, 2013	1.84	1.85	1.83	1.85
1091	NASDAQ	SCKT	Tue, Jul 16, 2013	1.74	1.84	1.74	1.84
1090	NASDAQ	SCKT	Mon, Jul 15, 2013	1.74	1.74	1.74	1.74
1089	NASDAQ	SCKT	Thu, Jul 11, 2013	1.76	1.76	1.76	1.76
1088	NASDAQ	SCKT	Tue, Jul 9, 2013	1.80	1.82	1.80	1.82
1087	NASDAQ	SCKT	Mon, Jul 8, 2013	1.80	1.98	1.79	1.82
1086	NASDAQ	SCKT	Fri, Jul 5, 2013	1.75	1.75	1.75	1.75
1085	NASDAQ	SCKT	Tue, Jul 2, 2013	1.75	1.75	1.72	1.72
1084	NASDAQ	SCKT	Mon, Jul 1, 2013	1.75	1.75	1.75	1.75
1083	NASDAQ	SCKT	Thu, Jun 27, 2013	1.72	1.73	1.72	1.72
1082	NASDAQ	SCKT	Wed, Jun 26, 2013	1.72	1.72	1.72	1.72
1081	NASDAQ	SCKT	Tue, Jun 25, 2013	1.73	1.73	1.72	1.72
1080	NASDAQ	SCKT	Mon, Jun 24, 2013	1.53	1.79	1.53	1.72
1079	NASDAQ	SCKT	Tue, Jun 18, 2013	1.73	1.73	1.72	1.73
1078	NASDAQ	SCKT	Mon, Jun 17, 2013	1.74	1.74	1.74	1.74
1077	NASDAQ	SCKT	Fri, Jun 14, 2013	1.62	1.90	1.62	1.74
1076	NASDAQ	SCKT	Thu, Jun 13, 2013	1.72	1.73	1.72	1.73
1075	NASDAQ	SCKT	Wed, Jun 12, 2013	1.73	1.73	1.72	1.72
1074	NASDAQ	SCKT	Tue, Jun 11, 2013	1.73	1.73	1.73	1.73
1073	NASDAQ	SCKT	Mon, Jun 10, 2013	1.73	1.80	1.73	1.80
1072	NASDAQ	SCKT	Fri, Jun 7, 2013	1.75	1.75	1.75	1.75
1071	NASDAQ	SCKT	Thu, Jun 6, 2013	1.72	1.72	1.71	1.71
1070	NASDAQ	SCKT	Wed, Jun 5, 2013	1.74	1.74	1.74	1.74
1069	NASDAQ	SCKT	Tue, Jun 4, 2013	1.75	1.75	1.72	1.74
1068	NASDAQ	SCKT	Mon, Jun 3, 2013	1.75	1.75	1.72	1.73
1067	NASDAQ	SCKT	Fri, May 31, 2013	1.75	1.75	1.75	1.75
1066	NASDAQ	SCKT	Thu, May 30, 2013	1.75	1.75	1.72	1.75
1065	NASDAQ	SCKT	Wed, May 29, 2013	1.80	1.80	1.72	1.75
1064	NASDAQ	SCKT	Tue, May 28, 2013	1.80	1.80	1.80	1.80
1063	NASDAQ	SCKT	Fri, May 24, 2013	1.76	1.76	1.76	1.76
1062	NASDAQ	SCKT	Thu, May 23, 2013	1.74	1.77	1.74	1.74
1061	NASDAQ	SCKT	Wed, May 22, 2013	1.77	1.77	1.77	1.77
1060	NASDAQ	SCKT	Tue, May 21, 2013	1.75	1.77	1.75	1.77
1059	NASDAQ	SCKT	Mon, May 20, 2013	1.80	1.80	1.73	1.74
1058	NASDAQ	SCKT	Fri, May 17, 2013	1.74	1.75	1.72	1.75
1057	NASDAQ	SCKT	Thu, May 16, 2013	1.86	1.86	1.74	1.74
1056	NASDAQ	SCKT	Wed, May 15, 2013	1.82	1.85	1.80	1.85
1055	NASDAQ	SCKT	Tue, May 14, 2013	1.83	1.83	1.76	1.80
1054	NASDAQ	SCKT	Mon, May 13, 2013	1.78	1.85	1.78	1.78
1053	NASDAQ	SCKT	Fri, May 10, 2013	1.77	1.77	1.75	1.75
1052	NASDAQ	SCKT	Thu, May 9, 2013	1.77	1.77	1.77	1.77
1051	NASDAQ	SCKT	Wed, May 8, 2013	1.77	1.77	1.77	1.77
1050	NASDAQ	SCKT	Tue, May 7, 2013	1.81	1.81	1.80	1.80
1049	NASDAQ	SCKT	Mon, May 6, 2013	1.82	1.85	1.73	1.85
1048	NASDAQ	SCKT	Fri, May 3, 2013	1.82	1.90	1.82	1.90
1047	NASDAQ	SCKT	Thu, May 2, 2013	1.87	1.87	1.75	1.85
1046	NASDAQ	SCKT	Wed, May 1, 2013	1.84	2.04	1.84	1.99
1045	NASDAQ	SCKT	Tue, Apr 30, 2013	1.80	1.84	1.75	1.84
1044	NASDAQ	SCKT	Mon, Apr 29, 2013	1.75	1.80	1.75	1.80
1043	NASDAQ	SCKT	Fri, Apr 26, 2013	1.80	1.80	1.71	1.80
1042	NASDAQ	SCKT	Thu, Apr 25, 2013	1.65	2.20	1.37	1.65
1041	NASDAQ	SCKT	Wed, Apr 24, 2013	1.54	1.57	1.50	1.55
1040	NASDAQ	SCKT	Tue, Apr 23, 2013	1.35	1.45	1.35	1.45
1039	NASDAQ	SCKT	Mon, Apr 22, 2013	1.24	1.24	1.24	1.24
1038	NASDAQ	SCKT	Fri, Apr 19, 2013	1.30	1.30	1.23	1.23
1037	NASDAQ	SCKT	Thu, Apr 18, 2013	1.19	1.35	1.19	1.35
1036	NASDAQ	SCKT	Wed, Apr 17, 2013	1.19	1.19	1.15	1.15
1035	NASDAQ	SCKT	Tue, Apr 16, 2013	1.15	1.18	1.05	1.18
1034	NASDAQ	SCKT	Mon, Apr 15, 2013	1.03	1.19	1.03	1.19
1033	NASDAQ	SCKT	Fri, Apr 12, 2013	1.19	1.19	1.19	1.19
1032	NASDAQ	SCKT	Thu, Apr 11, 2013	1.14	1.20	1.14	1.19
1031	NASDAQ	SCKT	Wed, Apr 10, 2013	1.14	1.20	1.02	1.14
1030	NASDAQ	SCKT	Tue, Apr 9, 2013	1.00	1.19	1.00	1.19
1029	NASDAQ	SCKT	Mon, Apr 8, 2013	1.00	1.00	1.00	1.00
1028	NASDAQ	SCKT	Fri, Apr 5, 2013	1.03	1.03	1.03	1.03
1027	NASDAQ	SCKT	Thu, Apr 4, 2013	1.04	1.04	0.92	1.03
1026	NASDAQ	SCKT	Wed, Apr 3, 2013	1.05	1.05	1.05	1.05
1025	NASDAQ	SCKT	Tue, Apr 2, 2013	1.05	1.05	1.05	1.05
1024	NASDAQ	SCKT	Wed, Mar 27, 2013	1.08	1.08	1.04	1.04
1023	NASDAQ	SCKT	Mon, Mar 25, 2013	1.08	1.09	1.08	1.08
1022	NASDAQ	SCKT	Fri, Mar 22, 2013	1.08	1.09	1.08	1.09
1021	NASDAQ	SCKT	Thu, Mar 21, 2013	1.06	1.09	1.06	1.09
1020	NASDAQ	SCKT	Wed, Mar 20, 2013	1.00	1.05	1.00	1.05
1019	NASDAQ	SCKT	Mon, Mar 18, 2013	1.00	1.05	1.00	1.05
1018	NASDAQ	SCKT	Fri, Mar 15, 2013	1.00	1.00	1.00	1.00
1017	NASDAQ	SCKT	Thu, Mar 14, 2013	1.05	1.05	1.05	1.05
1016	NASDAQ	SCKT	Wed, Mar 13, 2013	1.05	1.05	1.05	1.05
1015	NASDAQ	SCKT	Mon, Mar 11, 2013	1.05	1.10	1.05	1.10
1014	NASDAQ	SCKT	Fri, Mar 8, 2013	1.05	1.05	1.05	1.05
1013	NASDAQ	SCKT	Thu, Mar 7, 2013	1.01	1.01	0.95	1.01
1012	NASDAQ	SCKT	Wed, Mar 6, 2013	1.10	1.10	1.00	1.00
1011	NASDAQ	SCKT	Tue, Mar 5, 2013	1.06	1.16	1.06	1.16
1010	NASDAQ	SCKT	Mon, Mar 4, 2013	1.09	1.10	1.09	1.10
1009	NASDAQ	SCKT	Fri, Mar 1, 2013	1.10	1.10	1.10	1.10
1008	NASDAQ	SCKT	Thu, Feb 28, 2013	1.15	1.15	1.15	1.15
1007	NASDAQ	SCKT	Wed, Feb 27, 2013	1.11	1.11	1.11	1.11
1006	NASDAQ	SCKT	Mon, Feb 25, 2013	1.11	1.11	1.11	1.11
1005	NASDAQ	SCKT	Fri, Feb 22, 2013	1.15	1.15	1.15	1.15
1004	NASDAQ	SCKT	Thu, Feb 21, 2013	1.15	1.15	1.15	1.15
1003	NASDAQ	SCKT	Wed, Feb 20, 2013	1.11	1.11	1.11	1.11
1002	NASDAQ	SCKT	Tue, Feb 19, 2013	1.15	1.15	1.10	1.10
1001	NASDAQ	SCKT	Fri, Feb 15, 2013	1.25	1.25	1.15	1.15
1000	NASDAQ	SCKT	Thu, Feb 14, 2013	1.40	1.40	1.40	1.40
999	NASDAQ	SCKT	Wed, Feb 13, 2013	1.50	1.80	1.35	1.35
998	NASDAQ	SCKT	Tue, Feb 12, 2013	1.75	1.80	1.75	1.77
997	NASDAQ	SCKT	Mon, Feb 11, 2013	1.60	1.75	1.51	1.65
996	NASDAQ	SCKT	Fri, Feb 8, 2013	1.80	1.83	1.80	1.82
995	NASDAQ	SCKT	Fri, Feb 1, 2013	1.20	1.30	1.20	1.30
994	NASDAQ	SCKT	Thu, Jan 31, 2013	1.09	1.30	1.09	1.30
993	NASDAQ	SCKT	Wed, Jan 30, 2013	0.70	1.09	0.70	1.01
992	NASDAQ	SCKT	Tue, Jan 29, 2013	1.00	1.10	0.90	1.00
991	NASDAQ	SCKT	Mon, Jan 28, 2013	1.00	1.00	1.00	1.00
990	NASDAQ	SCKT	Fri, Jan 25, 2013	1.00	1.00	1.00	1.00
989	NASDAQ	SCKT	Thu, Jan 24, 2013	1.01	1.01	1.01	1.01
988	NASDAQ	SCKT	Wed, Jan 23, 2013	1.00	1.01	1.00	1.01
987	NASDAQ	SCKT	Tue, Jan 22, 2013	1.01	1.10	1.01	1.01
986	NASDAQ	SCKT	Fri, Jan 18, 2013	1.02	1.05	1.01	1.01
985	NASDAQ	SCKT	Wed, Jan 16, 2013	1.27	1.27	0.99	0.99
984	NASDAQ	SCKT	Tue, Jan 15, 2013	1.12	1.12	1.12	1.12
983	NASDAQ	SCKT	Mon, Jan 14, 2013	1.28	1.28	1.28	1.28
982	NASDAQ	SCKT	Fri, Jan 11, 2013	1.12	1.28	1.12	1.28
981	NASDAQ	SCKT	Wed, Jan 9, 2013	1.01	1.01	1.01	1.01
980	NASDAQ	SCKT	Tue, Jan 8, 2013	1.12	1.12	1.01	1.01
979	NASDAQ	SCKT	Mon, Jan 7, 2013	1.03	1.03	1.03	1.03
978	NASDAQ	SCKT	Thu, Jan 3, 2013	1.32	1.32	0.99	0.99
977	NASDAQ	SCKT	Mon, Dec 31, 2012	1.10	1.10	0.99	1.10
976	NASDAQ	SCKT	Fri, Dec 28, 2012	0.96	1.09	0.96	1.00
975	NASDAQ	SCKT	Thu, Dec 27, 2012	0.90	1.10	0.90	1.00
974	NASDAQ	SCKT	Wed, Dec 26, 2012	1.00	1.00	1.00	1.00
973	NASDAQ	SCKT	Mon, Dec 24, 2012	1.30	1.30	0.96	1.10
972	NASDAQ	SCKT	Fri, Dec 21, 2012	1.00	1.12	0.90	1.12
971	NASDAQ	SCKT	Thu, Dec 20, 2012	0.99	1.00	0.99	1.00
970	NASDAQ	SCKT	Mon, Dec 17, 2012	1.10	1.10	1.10	1.10
969	NASDAQ	SCKT	Fri, Dec 14, 2012	1.25	1.33	1.10	1.10
968	NASDAQ	SCKT	Wed, Dec 12, 2012	0.99	1.28	0.99	1.28
967	NASDAQ	SCKT	Tue, Dec 11, 2012	0.90	1.29	0.90	1.29
966	NASDAQ	SCKT	Mon, Dec 10, 2012	0.90	0.90	0.90	0.90
965	NASDAQ	SCKT	Fri, Dec 7, 2012	1.09	1.09	0.93	0.93
964	NASDAQ	SCKT	Thu, Dec 6, 2012	1.14	1.15	1.05	1.05
963	NASDAQ	SCKT	Wed, Dec 5, 2012	1.05	1.08	1.00	1.00
962	NASDAQ	SCKT	Tue, Dec 4, 2012	0.89	1.05	0.89	1.05
961	NASDAQ	SCKT	Mon, Dec 3, 2012	0.90	1.00	0.90	1.00
960	NASDAQ	SCKT	Wed, Nov 28, 2012	0.85	0.85	0.85	0.85
959	NASDAQ	SCKT	Mon, Nov 26, 2012	0.87	1.00	0.87	1.00
958	NASDAQ	SCKT	Wed, Nov 21, 2012	0.97	1.00	0.86	1.00
957	NASDAQ	SCKT	Tue, Nov 20, 2012	1.05	1.08	1.00	1.00
956	NASDAQ	SCKT	Mon, Nov 19, 2012	1.00	1.05	0.99	1.01
955	NASDAQ	SCKT	Fri, Nov 16, 2012	0.87	1.01	0.87	0.87
954	NASDAQ	SCKT	Thu, Nov 15, 2012	0.86	1.01	0.86	0.87
953	NASDAQ	SCKT	Wed, Nov 14, 2012	0.91	1.01	0.91	0.93
952	NASDAQ	SCKT	Tue, Nov 13, 2012	0.91	1.05	0.91	1.05
951	NASDAQ	SCKT	Mon, Nov 12, 2012	1.08	1.08	0.91	1.08
950	NASDAQ	SCKT	Fri, Nov 9, 2012	0.91	1.08	0.91	1.08
949	NASDAQ	SCKT	Wed, Nov 7, 2012	0.91	1.08	0.91	1.08
948	NASDAQ	SCKT	Mon, Nov 5, 2012	0.87	1.09	0.87	1.09
947	NASDAQ	SCKT	Fri, Nov 2, 2012	1.05	1.05	0.87	1.05
946	NASDAQ	SCKT	Thu, Nov 1, 2012	1.01	1.05	0.96	1.03
945	NASDAQ	SCKT	Wed, Oct 31, 2012	0.95	0.95	0.95	0.95
944	NASDAQ	SCKT	Thu, Oct 25, 2012	1.05	1.05	1.04	1.05
943	NASDAQ	SCKT	Wed, Oct 24, 2012	1.10	1.10	1.05	1.05
942	NASDAQ	SCKT	Mon, Oct 22, 2012	1.16	1.17	1.06	1.06
941	NASDAQ	SCKT	Thu, Oct 18, 2012	1.15	1.15	1.15	1.15
940	NASDAQ	SCKT	Wed, Oct 17, 2012	1.15	1.15	1.15	1.15
939	NASDAQ	SCKT	Tue, Oct 16, 2012	1.05	1.05	1.05	1.05
938	NASDAQ	SCKT	Mon, Oct 15, 2012	1.15	1.15	1.15	1.15
937	NASDAQ	SCKT	Fri, Oct 12, 2012	1.06	1.15	1.02	1.15
936	NASDAQ	SCKT	Thu, Oct 11, 2012	0.95	1.16	0.95	1.16
935	NASDAQ	SCKT	Wed, Oct 10, 2012	1.16	1.16	1.16	1.16
934	NASDAQ	SCKT	Tue, Oct 9, 2012	1.16	1.20	1.16	1.16
933	NASDAQ	SCKT	Mon, Oct 8, 2012	1.12	1.20	1.12	1.20
932	NASDAQ	SCKT	Fri, Oct 5, 2012	1.24	1.30	1.15	1.15
931	NASDAQ	SCKT	Thu, Oct 4, 2012	1.30	1.30	1.22	1.30
930	NASDAQ	SCKT	Wed, Oct 3, 2012	1.30	1.43	1.23	1.30
929	NASDAQ	SCKT	Tue, Oct 2, 2012	1.19	1.43	1.19	1.43
928	NASDAQ	SCKT	Mon, Oct 1, 2012	1.17	1.43	1.17	1.43
927	NASDAQ	SCKT	Fri, Sep 28, 2012	1.35	1.35	1.25	1.25
926	NASDAQ	SCKT	Thu, Sep 27, 2012	1.23	1.38	1.23	1.38
925	NASDAQ	SCKT	Wed, Sep 26, 2012	1.40	1.40	1.38	1.38
924	NASDAQ	SCKT	Tue, Sep 25, 2012	1.40	1.40	1.20	1.22
923	NASDAQ	SCKT	Mon, Sep 24, 2012	1.20	1.30	1.18	1.30
922	NASDAQ	SCKT	Fri, Sep 21, 2012	1.25	1.25	1.20	1.20
921	NASDAQ	SCKT	Thu, Sep 20, 2012	1.25	1.25	1.25	1.25
920	NASDAQ	SCKT	Wed, Sep 19, 2012	1.30	1.30	1.25	1.25
919	NASDAQ	SCKT	Tue, Sep 18, 2012	1.30	1.30	1.30	1.30
918	NASDAQ	SCKT	Mon, Sep 17, 2012	1.30	1.30	1.30	1.30
917	NASDAQ	SCKT	Thu, Sep 13, 2012	1.48	1.50	1.48	1.50
916	NASDAQ	SCKT	Wed, Sep 12, 2012	1.48	1.48	1.48	1.48
915	NASDAQ	SCKT	Tue, Sep 11, 2012	1.25	1.25	1.25	1.25
914	NASDAQ	SCKT	Fri, Sep 7, 2012	1.17	1.25	1.17	1.25
913	NASDAQ	SCKT	Thu, Sep 6, 2012	1.20	1.20	1.20	1.20
912	NASDAQ	SCKT	Wed, Sep 5, 2012	1.16	1.24	1.09	1.24
911	NASDAQ	SCKT	Fri, Aug 31, 2012	1.20	1.29	1.06	1.29
910	NASDAQ	SCKT	Wed, Aug 29, 2012	1.30	1.30	1.30	1.30
909	NASDAQ	SCKT	Mon, Aug 27, 2012	1.44	1.44	1.44	1.44
908	NASDAQ	SCKT	Fri, Aug 24, 2012	1.45	1.45	1.45	1.45
907	NASDAQ	SCKT	Thu, Aug 23, 2012	1.40	1.45	1.40	1.45
906	NASDAQ	SCKT	Wed, Aug 22, 2012	1.40	1.40	1.40	1.40
905	NASDAQ	SCKT	Tue, Aug 21, 2012	1.16	1.22	1.16	1.22
904	NASDAQ	SCKT	Mon, Aug 20, 2012	1.06	1.45	1.06	1.45
903	NASDAQ	SCKT	Fri, Aug 17, 2012	1.11	1.14	0.96	0.96
902	NASDAQ	SCKT	Thu, Aug 16, 2012	1.30	1.30	1.26	1.26
901	NASDAQ	SCKT	Wed, Aug 15, 2012	1.25	1.26	1.22	1.22
900	NASDAQ	SCKT	Tue, Aug 14, 2012	1.23	1.23	1.22	1.22
899	NASDAQ	SCKT	Fri, Aug 10, 2012	1.21	1.21	1.07	1.11
898	NASDAQ	SCKT	Thu, Aug 9, 2012	1.22	1.22	1.21	1.21
897	NASDAQ	SCKT	Wed, Aug 8, 2012	1.20	1.50	1.19	1.21
896	NASDAQ	SCKT	Tue, Aug 7, 2012	1.20	1.20	1.05	1.05
895	NASDAQ	SCKT	Mon, Aug 6, 2012	1.21	1.39	0.99	1.20
894	NASDAQ	SCKT	Fri, Aug 3, 2012	1.30	1.40	1.20	1.40
893	NASDAQ	SCKT	Thu, Aug 2, 2012	1.24	1.30	1.19	1.19
892	NASDAQ	SCKT	Wed, Aug 1, 2012	1.24	1.24	1.20	1.20
891	NASDAQ	SCKT	Tue, Jul 31, 2012	1.35	1.35	1.21	1.25
890	NASDAQ	SCKT	Mon, Jul 30, 2012	1.34	1.70	1.30	1.35
889	NASDAQ	SCKT	Fri, Jul 27, 2012	1.61	1.61	1.43	1.44
888	NASDAQ	SCKT	Thu, Jul 26, 2012	1.58	1.69	1.58	1.65
887	NASDAQ	SCKT	Wed, Jul 25, 2012	1.52	1.59	1.50	1.59
886	NASDAQ	SCKT	Tue, Jul 24, 2012	1.60	1.66	1.42	1.59
885	NASDAQ	SCKT	Mon, Jul 23, 2012	1.72	1.72	1.72	1.72
884	NASDAQ	SCKT	Fri, Jul 20, 2012	1.93	1.93	1.93	1.93
883	NASDAQ	SCKT	Thu, Jul 19, 2012	1.74	2.25	1.74	1.80
882	NASDAQ	SCKT	Wed, Jul 18, 2012	1.74	1.76	1.74	1.74
881	NASDAQ	SCKT	Tue, Jul 17, 2012	1.88	1.90	1.61	1.77
880	NASDAQ	SCKT	Mon, Jul 16, 2012	1.93	1.93	1.86	1.86
879	NASDAQ	SCKT	Fri, Jul 13, 2012	2.04	2.04	1.93	1.95
878	NASDAQ	SCKT	Thu, Jul 12, 2012	2.19	2.19	1.95	1.95
877	NASDAQ	SCKT	Wed, Jul 11, 2012	2.21	2.22	2.04	2.20
876	NASDAQ	SCKT	Tue, Jul 10, 2012	2.06	2.06	1.95	1.95
875	NASDAQ	SCKT	Fri, Jul 6, 2012	1.95	1.99	1.95	1.99
874	NASDAQ	SCKT	Thu, Jul 5, 2012	2.02	2.22	2.02	2.11
873	NASDAQ	SCKT	Tue, Jul 3, 2012	2.15	2.15	2.01	2.02
872	NASDAQ	SCKT	Mon, Jul 2, 2012	2.06	2.12	2.06	2.12
871	NASDAQ	SCKT	Fri, Jun 29, 2012	1.95	2.05	1.95	2.05
870	NASDAQ	SCKT	Thu, Jun 28, 2012	1.96	2.19	1.95	1.99
869	NASDAQ	SCKT	Wed, Jun 27, 2012	2.23	2.23	2.05	2.05
868	NASDAQ	SCKT	Tue, Jun 26, 2012	2.29	2.29	2.02	2.13
867	NASDAQ	SCKT	Mon, Jun 25, 2012	2.02	2.20	1.96	2.15
866	NASDAQ	SCKT	Thu, Jun 21, 2012	2.02	2.02	2.02	2.02
865	NASDAQ	SCKT	Wed, Jun 20, 2012	1.98	2.03	1.95	2.03
864	NASDAQ	SCKT	Tue, Jun 19, 2012	2.03	2.03	2.03	2.03
863	NASDAQ	SCKT	Mon, Jun 18, 2012	1.96	1.96	1.96	1.96
862	NASDAQ	SCKT	Fri, Jun 15, 2012	2.09	2.09	1.95	2.02
861	NASDAQ	SCKT	Thu, Jun 14, 2012	1.96	1.96	1.95	1.96
860	NASDAQ	SCKT	Wed, Jun 13, 2012	1.95	2.03	1.95	1.96
859	NASDAQ	SCKT	Tue, Jun 12, 2012	2.12	2.12	1.95	2.12
858	NASDAQ	SCKT	Mon, Jun 11, 2012	1.98	2.01	1.98	1.98
857	NASDAQ	SCKT	Fri, Jun 8, 2012	1.99	1.99	1.98	1.98
856	NASDAQ	SCKT	Thu, Jun 7, 2012	2.02	2.02	1.98	1.98
855	NASDAQ	SCKT	Wed, Jun 6, 2012	2.02	2.10	2.02	2.05
854	NASDAQ	SCKT	Tue, Jun 5, 2012	2.05	2.07	1.97	2.07
853	NASDAQ	SCKT	Mon, Jun 4, 2012	2.19	2.19	2.16	2.16
852	NASDAQ	SCKT	Fri, Jun 1, 2012	2.18	2.18	2.18	2.18
851	NASDAQ	SCKT	Thu, May 31, 2012	2.20	2.20	2.09	2.11
850	NASDAQ	SCKT	Wed, May 30, 2012	2.10	2.10	2.10	2.10
849	NASDAQ	SCKT	Tue, May 29, 2012	2.09	2.09	2.09	2.09
848	NASDAQ	SCKT	Thu, May 24, 2012	2.09	2.10	2.06	2.06
847	NASDAQ	SCKT	Wed, May 23, 2012	2.24	2.24	2.06	2.19
846	NASDAQ	SCKT	Tue, May 22, 2012	2.04	2.26	2.04	2.26
845	NASDAQ	SCKT	Mon, May 21, 2012	2.02	2.03	2.02	2.02
844	NASDAQ	SCKT	Fri, May 18, 2012	2.02	2.12	2.02	2.02
843	NASDAQ	SCKT	Thu, May 17, 2012	2.00	2.29	2.00	2.29
842	NASDAQ	SCKT	Wed, May 16, 2012	2.36	2.36	1.97	1.97
841	NASDAQ	SCKT	Tue, May 15, 2012	2.00	2.10	1.95	1.95
840	NASDAQ	SCKT	Mon, May 14, 2012	2.00	2.00	2.00	2.00
839	NASDAQ	SCKT	Fri, May 11, 2012	1.97	2.05	1.95	1.96
838	NASDAQ	SCKT	Thu, May 10, 2012	2.15	2.15	1.95	2.05
837	NASDAQ	SCKT	Wed, May 9, 2012	2.17	2.17	2.08	2.15
836	NASDAQ	SCKT	Tue, May 8, 2012	2.26	2.26	2.15	2.15
835	NASDAQ	SCKT	Mon, May 7, 2012	2.20	2.37	2.20	2.25
834	NASDAQ	SCKT	Fri, May 4, 2012	2.15	2.39	2.14	2.39
833	NASDAQ	SCKT	Thu, May 3, 2012	2.19	2.38	2.15	2.15
832	NASDAQ	SCKT	Wed, May 2, 2012	2.19	2.23	2.19	2.20
831	NASDAQ	SCKT	Tue, May 1, 2012	2.53	2.53	2.17	2.19
830	NASDAQ	SCKT	Mon, Apr 30, 2012	2.18	2.36	2.13	2.36
829	NASDAQ	SCKT	Fri, Apr 27, 2012	2.06	2.15	2.06	2.15
828	NASDAQ	SCKT	Thu, Apr 26, 2012	2.21	2.23	2.00	2.06
827	NASDAQ	SCKT	Wed, Apr 25, 2012	2.40	2.40	2.17	2.22
826	NASDAQ	SCKT	Tue, Apr 24, 2012	2.41	2.50	2.34	2.42
825	NASDAQ	SCKT	Mon, Apr 23, 2012	2.49	2.60	2.49	2.57
824	NASDAQ	SCKT	Fri, Apr 20, 2012	2.48	2.49	2.35	2.49
823	NASDAQ	SCKT	Thu, Apr 19, 2012	2.37	2.47	2.37	2.47
822	NASDAQ	SCKT	Wed, Apr 18, 2012	2.40	2.41	2.39	2.41
821	NASDAQ	SCKT	Tue, Apr 17, 2012	2.36	2.41	2.36	2.41
820	NASDAQ	SCKT	Mon, Apr 16, 2012	2.43	2.43	2.29	2.40
819	NASDAQ	SCKT	Fri, Apr 13, 2012	2.42	2.50	2.40	2.45
818	NASDAQ	SCKT	Thu, Apr 12, 2012	2.42	2.48	2.39	2.48
817	NASDAQ	SCKT	Wed, Apr 11, 2012	2.49	2.49	2.49	2.49
816	NASDAQ	SCKT	Tue, Apr 10, 2012	2.30	2.46	2.30	2.45
815	NASDAQ	SCKT	Mon, Apr 9, 2012	2.42	2.42	2.29	2.37
814	NASDAQ	SCKT	Thu, Apr 5, 2012	2.39	2.59	2.38	2.59
813	NASDAQ	SCKT	Wed, Apr 4, 2012	2.37	2.51	2.37	2.43
812	NASDAQ	SCKT	Tue, Apr 3, 2012	2.41	2.42	2.32	2.37
811	NASDAQ	SCKT	Mon, Apr 2, 2012	2.36	2.54	2.36	2.49
810	NASDAQ	SCKT	Fri, Mar 30, 2012	2.55	2.60	2.34	2.60
809	NASDAQ	SCKT	Thu, Mar 29, 2012	2.74	2.74	2.44	2.50
808	NASDAQ	SCKT	Tue, Mar 27, 2012	2.89	2.90	2.86	2.86
807	NASDAQ	SCKT	Mon, Mar 26, 2012	2.93	3.02	2.89	2.90
806	NASDAQ	SCKT	Fri, Mar 23, 2012	2.77	2.96	2.77	2.95
805	NASDAQ	SCKT	Thu, Mar 22, 2012	2.86	2.86	2.72	2.78
804	NASDAQ	SCKT	Wed, Mar 21, 2012	3.02	3.18	2.84	2.86
803	NASDAQ	SCKT	Tue, Mar 20, 2012	2.86	3.18	2.72	2.99
802	NASDAQ	SCKT	Mon, Mar 19, 2012	3.21	3.21	2.81	2.88
801	NASDAQ	SCKT	Fri, Mar 16, 2012	3.38	3.38	2.81	2.91
800	NASDAQ	SCKT	Thu, Mar 15, 2012	2.88	3.90	2.88	3.34
799	NASDAQ	SCKT	Wed, Mar 14, 2012	2.50	2.54	2.50	2.54
798	NASDAQ	SCKT	Tue, Mar 13, 2012	2.41	2.50	2.35	2.49
797	NASDAQ	SCKT	Mon, Mar 12, 2012	2.34	2.45	2.34	2.45
796	NASDAQ	SCKT	Fri, Mar 9, 2012	2.34	2.34	2.34	2.34
795	NASDAQ	SCKT	Thu, Mar 8, 2012	2.34	2.34	2.30	2.30
794	NASDAQ	SCKT	Wed, Mar 7, 2012	2.26	2.37	2.26	2.31
793	NASDAQ	SCKT	Tue, Mar 6, 2012	2.25	2.29	2.25	2.29
792	NASDAQ	SCKT	Mon, Mar 5, 2012	2.37	2.37	2.25	2.36
791	NASDAQ	SCKT	Fri, Mar 2, 2012	2.36	2.37	2.36	2.37
790	NASDAQ	SCKT	Thu, Mar 1, 2012	2.29	2.37	2.29	2.31
789	NASDAQ	SCKT	Wed, Feb 29, 2012	2.25	2.37	2.18	2.36
788	NASDAQ	SCKT	Tue, Feb 28, 2012	2.31	2.37	2.15	2.25
787	NASDAQ	SCKT	Mon, Feb 27, 2012	2.28	2.36	2.26	2.36
786	NASDAQ	SCKT	Fri, Feb 24, 2012	2.35	2.40	2.24	2.28
785	NASDAQ	SCKT	Thu, Feb 23, 2012	2.31	2.43	2.17	2.35
784	NASDAQ	SCKT	Wed, Feb 22, 2012	2.54	2.85	2.54	2.72
783	NASDAQ	SCKT	Tue, Feb 21, 2012	2.38	2.56	2.38	2.56
782	NASDAQ	SCKT	Fri, Feb 17, 2012	2.37	2.40	2.27	2.33
781	NASDAQ	SCKT	Thu, Feb 16, 2012	2.25	2.39	2.23	2.39
780	NASDAQ	SCKT	Wed, Feb 15, 2012	2.11	2.24	2.10	2.24
779	NASDAQ	SCKT	Tue, Feb 14, 2012	2.15	2.24	2.10	2.23
778	NASDAQ	SCKT	Mon, Feb 13, 2012	2.13	2.22	2.13	2.22
777	NASDAQ	SCKT	Fri, Feb 10, 2012	2.06	2.20	2.06	2.10
776	NASDAQ	SCKT	Thu, Feb 9, 2012	2.23	2.28	2.07	2.16
775	NASDAQ	SCKT	Wed, Feb 8, 2012	2.31	2.31	2.19	2.22
774	NASDAQ	SCKT	Tue, Feb 7, 2012	2.10	2.16	2.06	2.13
773	NASDAQ	SCKT	Mon, Feb 6, 2012	2.23	2.23	2.18	2.18
772	NASDAQ	SCKT	Fri, Feb 3, 2012	2.35	2.35	2.27	2.28
771	NASDAQ	SCKT	Wed, Feb 1, 2012	2.22	2.25	2.13	2.17
770	NASDAQ	SCKT	Tue, Jan 31, 2012	2.11	2.56	2.11	2.24
769	NASDAQ	SCKT	Mon, Jan 30, 2012	2.05	2.09	2.05	2.09
768	NASDAQ	SCKT	Fri, Jan 27, 2012	2.05	2.10	2.05	2.10
767	NASDAQ	SCKT	Thu, Jan 26, 2012	2.09	2.10	2.05	2.05
766	NASDAQ	SCKT	Wed, Jan 25, 2012	2.01	2.09	2.01	2.09
765	NASDAQ	SCKT	Tue, Jan 24, 2012	2.01	2.08	2.00	2.08
764	NASDAQ	SCKT	Mon, Jan 23, 2012	2.10	2.10	2.03	2.09
763	NASDAQ	SCKT	Fri, Jan 20, 2012	2.04	2.05	2.04	2.05
762	NASDAQ	SCKT	Thu, Jan 19, 2012	2.10	2.10	2.04	2.04
761	NASDAQ	SCKT	Wed, Jan 18, 2012	2.02	2.09	2.02	2.04
760	NASDAQ	SCKT	Tue, Jan 17, 2012	2.15	2.15	2.14	2.14
759	NASDAQ	SCKT	Fri, Jan 13, 2012	2.06	2.15	2.06	2.06
758	NASDAQ	SCKT	Thu, Jan 12, 2012	2.10	2.11	2.03	2.10
757	NASDAQ	SCKT	Wed, Jan 11, 2012	2.05	2.10	2.03	2.03
756	NASDAQ	SCKT	Tue, Jan 10, 2012	2.19	2.19	2.11	2.11
755	NASDAQ	SCKT	Mon, Jan 9, 2012	2.15	2.18	1.96	2.14
754	NASDAQ	SCKT	Fri, Jan 6, 2012	2.10	2.11	2.04	2.04
753	NASDAQ	SCKT	Thu, Jan 5, 2012	2.04	2.14	2.04	2.14
752	NASDAQ	SCKT	Wed, Jan 4, 2012	2.13	2.13	2.06	2.10
751	NASDAQ	SCKT	Tue, Jan 3, 2012	2.04	2.07	1.97	2.07
750	NASDAQ	SCKT	Fri, Dec 30, 2011	1.91	2.00	1.85	1.87
749	NASDAQ	SCKT	Thu, Dec 29, 2011	2.05	2.09	1.92	1.92
748	NASDAQ	SCKT	Wed, Dec 28, 2011	2.03	2.09	2.03	2.09
747	NASDAQ	SCKT	Tue, Dec 27, 2011	2.03	2.04	2.03	2.03
746	NASDAQ	SCKT	Fri, Dec 23, 2011	2.07	2.16	2.03	2.03
745	NASDAQ	SCKT	Thu, Dec 22, 2011	2.04	2.14	2.00	2.04
744	NASDAQ	SCKT	Wed, Dec 21, 2011	2.02	2.12	2.02	2.12
743	NASDAQ	SCKT	Tue, Dec 20, 2011	2.06	2.17	2.03	2.03
742	NASDAQ	SCKT	Mon, Dec 19, 2011	2.10	2.10	2.05	2.05
741	NASDAQ	SCKT	Fri, Dec 16, 2011	2.07	2.07	2.07	2.07
740	NASDAQ	SCKT	Thu, Dec 15, 2011	2.08	2.14	2.05	2.06
739	NASDAQ	SCKT	Tue, Dec 13, 2011	2.12	2.20	2.10	2.15
738	NASDAQ	SCKT	Mon, Dec 12, 2011	2.08	2.18	2.08	2.11
737	NASDAQ	SCKT	Fri, Dec 9, 2011	2.04	2.18	2.04	2.18
736	NASDAQ	SCKT	Thu, Dec 8, 2011	2.08	2.17	2.00	2.00
735	NASDAQ	SCKT	Wed, Dec 7, 2011	2.08	2.23	2.08	2.23
734	NASDAQ	SCKT	Tue, Dec 6, 2011	2.18	2.18	2.12	2.12
733	NASDAQ	SCKT	Mon, Dec 5, 2011	2.09	2.20	2.09	2.18
732	NASDAQ	SCKT	Fri, Dec 2, 2011	2.10	2.14	2.02	2.08
731	NASDAQ	SCKT	Thu, Dec 1, 2011	2.07	2.18	2.02	2.18
730	NASDAQ	SCKT	Wed, Nov 30, 2011	2.13	2.24	2.09	2.20
729	NASDAQ	SCKT	Tue, Nov 29, 2011	2.09	2.09	2.09	2.09
728	NASDAQ	SCKT	Mon, Nov 28, 2011	2.02	2.06	2.00	2.03
727	NASDAQ	SCKT	Fri, Nov 25, 2011	2.00	2.03	2.00	2.03
726	NASDAQ	SCKT	Wed, Nov 23, 2011	2.24	2.24	2.03	2.04
725	NASDAQ	SCKT	Tue, Nov 22, 2011	2.20	2.50	2.20	2.38
724	NASDAQ	SCKT	Mon, Nov 21, 2011	2.26	2.28	2.21	2.21
723	NASDAQ	SCKT	Fri, Nov 18, 2011	2.45	2.50	2.34	2.34
722	NASDAQ	SCKT	Thu, Nov 17, 2011	2.23	2.49	2.18	2.30
721	NASDAQ	SCKT	Wed, Nov 16, 2011	2.32	2.32	2.32	2.32
720	NASDAQ	SCKT	Tue, Nov 15, 2011	2.32	2.33	2.13	2.19
719	NASDAQ	SCKT	Mon, Nov 14, 2011	2.34	2.34	2.12	2.33
718	NASDAQ	SCKT	Fri, Nov 11, 2011	2.14	2.14	2.14	2.14
717	NASDAQ	SCKT	Thu, Nov 10, 2011	2.21	2.21	2.21	2.21
716	NASDAQ	SCKT	Tue, Nov 8, 2011	2.34	2.34	2.21	2.21
715	NASDAQ	SCKT	Mon, Nov 7, 2011	2.26	2.26	2.19	2.23
714	NASDAQ	SCKT	Fri, Nov 4, 2011	2.17	2.35	2.17	2.35
713	NASDAQ	SCKT	Thu, Nov 3, 2011	2.26	2.32	2.25	2.32
712	NASDAQ	SCKT	Wed, Nov 2, 2011	2.34	2.34	2.22	2.32
711	NASDAQ	SCKT	Tue, Nov 1, 2011	2.47	2.47	2.47	2.47
710	NASDAQ	SCKT	Mon, Oct 31, 2011	2.19	2.49	2.19	2.25
709	NASDAQ	SCKT	Fri, Oct 28, 2011	2.35	2.35	2.30	2.30
708	NASDAQ	SCKT	Thu, Oct 27, 2011	2.12	2.46	2.12	2.46
707	NASDAQ	SCKT	Wed, Oct 26, 2011	2.41	2.41	2.12	2.23
706	NASDAQ	SCKT	Tue, Oct 25, 2011	2.44	2.45	2.20	2.41
705	NASDAQ	SCKT	Mon, Oct 24, 2011	2.28	2.45	2.28	2.40
704	NASDAQ	SCKT	Fri, Oct 21, 2011	2.35	2.38	2.25	2.30
703	NASDAQ	SCKT	Wed, Oct 19, 2011	2.35	2.35	2.20	2.28
702	NASDAQ	SCKT	Tue, Oct 18, 2011	2.38	2.38	2.17	2.17
701	NASDAQ	SCKT	Mon, Oct 17, 2011	2.30	2.30	2.25	2.29
700	NASDAQ	SCKT	Fri, Oct 14, 2011	2.34	2.34	2.29	2.30
699	NASDAQ	SCKT	Thu, Oct 13, 2011	2.25	2.38	2.12	2.35
698	NASDAQ	SCKT	Wed, Oct 12, 2011	2.35	2.35	2.20	2.20
697	NASDAQ	SCKT	Tue, Oct 11, 2011	2.25	2.25	2.21	2.21
696	NASDAQ	SCKT	Mon, Oct 10, 2011	2.21	2.31	2.21	2.25
695	NASDAQ	SCKT	Fri, Oct 7, 2011	2.13	2.26	2.13	2.26
694	NASDAQ	SCKT	Thu, Oct 6, 2011	2.11	2.23	2.10	2.12
693	NASDAQ	SCKT	Wed, Oct 5, 2011	2.06	2.11	2.06	2.11
692	NASDAQ	SCKT	Tue, Oct 4, 2011	2.20	2.20	2.15	2.19
691	NASDAQ	SCKT	Mon, Oct 3, 2011	2.24	2.30	2.24	2.25
690	NASDAQ	SCKT	Fri, Sep 30, 2011	2.28	2.28	2.11	2.28
689	NASDAQ	SCKT	Thu, Sep 29, 2011	2.19	2.33	2.13	2.24
688	NASDAQ	SCKT	Wed, Sep 28, 2011	2.05	2.30	2.05	2.26
687	NASDAQ	SCKT	Tue, Sep 27, 2011	2.15	2.17	1.96	2.02
686	NASDAQ	SCKT	Mon, Sep 26, 2011	2.10	2.11	1.98	1.99
685	NASDAQ	SCKT	Fri, Sep 23, 2011	2.06	2.12	1.96	2.08
684	NASDAQ	SCKT	Thu, Sep 22, 2011	2.12	2.17	1.95	1.97
683	NASDAQ	SCKT	Wed, Sep 21, 2011	2.23	2.25	2.00	2.17
682	NASDAQ	SCKT	Tue, Sep 20, 2011	2.08	2.24	2.08	2.20
681	NASDAQ	SCKT	Mon, Sep 19, 2011	2.03	2.08	2.00	2.08
680	NASDAQ	SCKT	Fri, Sep 16, 2011	2.03	2.09	2.03	2.08
679	NASDAQ	SCKT	Thu, Sep 15, 2011	2.00	2.08	2.00	2.06
678	NASDAQ	SCKT	Wed, Sep 14, 2011	2.04	2.09	1.96	2.07
677	NASDAQ	SCKT	Tue, Sep 13, 2011	1.93	2.38	1.93	2.00
676	NASDAQ	SCKT	Mon, Sep 12, 2011	1.85	1.96	1.85	1.90
675	NASDAQ	SCKT	Fri, Sep 9, 2011	1.97	2.10	1.93	2.01
674	NASDAQ	SCKT	Thu, Sep 8, 2011	1.98	2.05	1.91	1.96
673	NASDAQ	SCKT	Wed, Sep 7, 2011	2.00	2.05	1.89	1.98
672	NASDAQ	SCKT	Tue, Sep 6, 2011	1.93	2.10	1.90	2.07
671	NASDAQ	SCKT	Fri, Sep 2, 2011	1.93	1.98	1.90	1.98
670	NASDAQ	SCKT	Thu, Sep 1, 2011	1.93	2.10	1.85	1.97
669	NASDAQ	SCKT	Wed, Aug 31, 2011	1.96	1.97	1.75	1.93
668	NASDAQ	SCKT	Tue, Aug 30, 2011	2.05	2.44	1.79	1.86
667	NASDAQ	SCKT	Mon, Aug 29, 2011	1.90	1.92	1.83	1.83
666	NASDAQ	SCKT	Fri, Aug 26, 2011	1.86	2.10	1.86	1.92
665	NASDAQ	SCKT	Thu, Aug 25, 2011	1.98	2.10	1.90	1.94
664	NASDAQ	SCKT	Wed, Aug 24, 2011	2.03	2.03	1.91	1.94
663	NASDAQ	SCKT	Tue, Aug 23, 2011	2.01	2.17	1.89	2.03
662	NASDAQ	SCKT	Mon, Aug 22, 2011	2.09	2.09	1.95	1.95
661	NASDAQ	SCKT	Fri, Aug 19, 2011	2.09	2.20	2.03	2.06
660	NASDAQ	SCKT	Thu, Aug 18, 2011	2.06	2.12	2.00	2.07
659	NASDAQ	SCKT	Wed, Aug 17, 2011	2.16	2.16	2.03	2.10
658	NASDAQ	SCKT	Tue, Aug 16, 2011	2.20	2.25	2.13	2.14
657	NASDAQ	SCKT	Mon, Aug 15, 2011	2.47	2.76	2.16	2.25
656	NASDAQ	SCKT	Fri, Aug 12, 2011	2.00	2.29	2.00	2.15
655	NASDAQ	SCKT	Thu, Aug 11, 2011	2.13	2.13	2.00	2.00
654	NASDAQ	SCKT	Wed, Aug 10, 2011	2.36	2.36	2.02	2.19
653	NASDAQ	SCKT	Tue, Aug 9, 2011	2.27	2.27	2.11	2.19
652	NASDAQ	SCKT	Mon, Aug 8, 2011	2.12	2.12	1.70	2.05
651	NASDAQ	SCKT	Fri, Aug 5, 2011	2.24	2.32	2.11	2.28
650	NASDAQ	SCKT	Thu, Aug 4, 2011	2.33	2.35	2.23	2.23
649	NASDAQ	SCKT	Wed, Aug 3, 2011	2.35	2.35	2.33	2.33
648	NASDAQ	SCKT	Tue, Aug 2, 2011	2.31	2.37	2.31	2.37
647	NASDAQ	SCKT	Mon, Aug 1, 2011	2.34	2.40	2.34	2.40
646	NASDAQ	SCKT	Fri, Jul 29, 2011	2.36	2.42	2.35	2.36
645	NASDAQ	SCKT	Thu, Jul 28, 2011	2.45	2.85	2.29	2.37
644	NASDAQ	SCKT	Wed, Jul 27, 2011	2.44	2.55	2.41	2.45
643	NASDAQ	SCKT	Tue, Jul 26, 2011	2.54	2.60	2.32	2.53
642	NASDAQ	SCKT	Mon, Jul 25, 2011	2.40	2.58	2.40	2.43
641	NASDAQ	SCKT	Fri, Jul 22, 2011	2.33	2.60	2.29	2.40
640	NASDAQ	SCKT	Thu, Jul 21, 2011	2.61	2.71	2.35	2.44
639	NASDAQ	SCKT	Wed, Jul 20, 2011	2.57	3.85	2.50	2.67
638	NASDAQ	SCKT	Tue, Jul 19, 2011	2.30	2.40	2.30	2.34
637	NASDAQ	SCKT	Mon, Jul 18, 2011	2.30	2.30	2.30	2.30
636	NASDAQ	SCKT	Fri, Jul 15, 2011	2.37	2.39	2.34	2.34
635	NASDAQ	SCKT	Thu, Jul 14, 2011	2.31	2.36	2.30	2.36
634	NASDAQ	SCKT	Wed, Jul 13, 2011	2.30	2.46	2.28	2.39
633	NASDAQ	SCKT	Tue, Jul 12, 2011	2.33	2.38	2.29	2.30
632	NASDAQ	SCKT	Mon, Jul 11, 2011	2.32	2.38	2.29	2.36
631	NASDAQ	SCKT	Fri, Jul 8, 2011	2.33	2.33	2.30	2.32
630	NASDAQ	SCKT	Thu, Jul 7, 2011	2.39	2.39	2.28	2.36
629	NASDAQ	SCKT	Wed, Jul 6, 2011	2.25	3.10	2.25	2.43
628	NASDAQ	SCKT	Tue, Jul 5, 2011	2.25	2.27	2.18	2.25
627	NASDAQ	SCKT	Fri, Jul 1, 2011	2.15	2.40	2.15	2.25
626	NASDAQ	SCKT	Thu, Jun 30, 2011	2.23	2.23	2.10	2.13
625	NASDAQ	SCKT	Wed, Jun 29, 2011	2.27	2.39	2.18	2.21
624	NASDAQ	SCKT	Tue, Jun 28, 2011	2.59	2.59	2.16	2.21
623	NASDAQ	SCKT	Mon, Jun 27, 2011	2.52	2.59	2.51	2.51
622	NASDAQ	SCKT	Fri, Jun 24, 2011	2.62	2.62	2.52	2.52
621	NASDAQ	SCKT	Thu, Jun 23, 2011	2.64	2.69	2.52	2.53
620	NASDAQ	SCKT	Wed, Jun 22, 2011	2.56	2.60	2.56	2.60
619	NASDAQ	SCKT	Tue, Jun 21, 2011	2.51	2.67	2.51	2.52
618	NASDAQ	SCKT	Mon, Jun 20, 2011	2.77	2.80	2.45	2.45
617	NASDAQ	SCKT	Fri, Jun 17, 2011	3.00	3.02	2.80	2.80
616	NASDAQ	SCKT	Thu, Jun 16, 2011	3.09	3.09	2.75	3.06
615	NASDAQ	SCKT	Wed, Jun 15, 2011	2.86	2.89	2.75	2.84
614	NASDAQ	SCKT	Tue, Jun 14, 2011	2.86	2.86	2.85	2.85
613	NASDAQ	SCKT	Mon, Jun 13, 2011	2.79	2.86	2.79	2.86
612	NASDAQ	SCKT	Fri, Jun 10, 2011	2.88	2.91	2.75	2.89
611	NASDAQ	SCKT	Thu, Jun 9, 2011	2.86	2.90	2.76	2.88
610	NASDAQ	SCKT	Wed, Jun 8, 2011	2.92	2.92	2.85	2.88
609	NASDAQ	SCKT	Tue, Jun 7, 2011	2.85	2.90	2.81	2.90
608	NASDAQ	SCKT	Mon, Jun 6, 2011	2.85	2.93	2.81	2.86
607	NASDAQ	SCKT	Fri, Jun 3, 2011	2.82	2.93	2.82	2.86
606	NASDAQ	SCKT	Thu, Jun 2, 2011	2.91	2.97	2.84	2.84
605	NASDAQ	SCKT	Wed, Jun 1, 2011	2.93	3.00	2.80	2.97
604	NASDAQ	SCKT	Tue, May 31, 2011	3.05	3.05	3.00	3.00
603	NASDAQ	SCKT	Fri, May 27, 2011	3.05	3.10	2.86	3.05
602	NASDAQ	SCKT	Thu, May 26, 2011	3.01	3.10	2.95	3.09
601	NASDAQ	SCKT	Wed, May 25, 2011	3.01	3.10	2.93	3.05
600	NASDAQ	SCKT	Tue, May 24, 2011	2.98	3.19	2.98	3.01
599	NASDAQ	SCKT	Mon, May 23, 2011	2.93	3.00	2.93	2.97
598	NASDAQ	SCKT	Fri, May 20, 2011	2.91	2.93	2.85	2.90
597	NASDAQ	SCKT	Thu, May 19, 2011	2.91	2.96	2.79	2.95
596	NASDAQ	SCKT	Wed, May 18, 2011	2.74	2.90	2.74	2.89
595	NASDAQ	SCKT	Tue, May 17, 2011	2.79	2.79	2.62	2.75
594	NASDAQ	SCKT	Mon, May 16, 2011	2.86	2.86	2.74	2.74
593	NASDAQ	SCKT	Fri, May 13, 2011	2.87	2.88	2.80	2.85
592	NASDAQ	SCKT	Thu, May 12, 2011	2.85	2.90	2.84	2.88
591	NASDAQ	SCKT	Wed, May 11, 2011	2.78	2.85	2.74	2.83
590	NASDAQ	SCKT	Tue, May 10, 2011	2.95	2.95	2.79	2.79
589	NASDAQ	SCKT	Mon, May 9, 2011	2.93	3.00	2.89	2.89
588	NASDAQ	SCKT	Fri, May 6, 2011	2.66	2.99	2.50	2.90
587	NASDAQ	SCKT	Thu, May 5, 2011	2.69	2.82	2.41	2.68
586	NASDAQ	SCKT	Wed, May 4, 2011	2.76	2.76	2.63	2.68
585	NASDAQ	SCKT	Tue, May 3, 2011	2.19	2.59	2.30	2.57
584	NASDAQ	SCKT	Mon, May 2, 2011	2.02	2.40	2.02	2.20
583	NASDAQ	SCKT	Fri, Apr 29, 2011	2.14	2.15	2.08	2.14
582	NASDAQ	SCKT	Thu, Apr 28, 2011	2.08	2.12	2.00	2.12
581	NASDAQ	SCKT	Wed, Apr 27, 2011	1.95	2.10	1.95	2.10
580	NASDAQ	SCKT	Tue, Apr 26, 2011	2.07	2.07	1.95	2.07
579	NASDAQ	SCKT	Mon, Apr 25, 2011	2.06	2.08	1.99	1.99
578	NASDAQ	SCKT	Thu, Apr 21, 2011	1.90	2.07	1.90	2.07
577	NASDAQ	SCKT	Wed, Apr 20, 2011	2.06	2.07	1.95	1.95
576	NASDAQ	SCKT	Tue, Apr 19, 2011	2.04	2.19	2.03	2.07
575	NASDAQ	SCKT	Mon, Apr 18, 2011	2.05	2.05	1.98	2.03
574	NASDAQ	SCKT	Thu, Apr 14, 2011	2.00	2.02	1.85	1.90
573	NASDAQ	SCKT	Wed, Apr 13, 2011	2.04	2.04	1.98	2.01
572	NASDAQ	SCKT	Mon, Apr 11, 2011	2.02	2.08	1.86	1.90
571	NASDAQ	SCKT	Fri, Apr 8, 2011	1.87	2.04	1.86	2.04
570	NASDAQ	SCKT	Thu, Apr 7, 2011	1.89	2.00	1.82	1.91
569	NASDAQ	SCKT	Wed, Apr 6, 2011	2.00	2.03	1.85	1.85
568	NASDAQ	SCKT	Tue, Apr 5, 2011	1.99	2.01	1.98	1.98
567	NASDAQ	SCKT	Mon, Apr 4, 2011	2.02	2.05	1.98	2.02
566	NASDAQ	SCKT	Fri, Apr 1, 2011	2.07	2.07	2.01	2.02
565	NASDAQ	SCKT	Thu, Mar 31, 2011	2.00	2.05	2.04	2.05
564	NASDAQ	SCKT	Wed, Mar 30, 2011	1.99	2.05	1.99	2.04
563	NASDAQ	SCKT	Tue, Mar 29, 2011	1.99	2.01	2.01	2.01
562	NASDAQ	SCKT	Mon, Mar 28, 2011	1.97	2.07	2.01	2.01
561	NASDAQ	SCKT	Fri, Mar 25, 2011	2.03	2.05	2.00	2.00
560	NASDAQ	SCKT	Thu, Mar 24, 2011	1.99	2.02	1.94	2.02
559	NASDAQ	SCKT	Wed, Mar 23, 2011	1.99	1.99	1.89	1.92
558	NASDAQ	SCKT	Tue, Mar 22, 2011	1.86	1.99	1.85	1.99
557	NASDAQ	SCKT	Mon, Mar 21, 2011	1.99	1.99	1.85	1.95
556	NASDAQ	SCKT	Fri, Mar 18, 2011	1.89	2.01	1.80	2.01
555	NASDAQ	SCKT	Thu, Mar 17, 2011	2.01	2.01	1.88	1.88
554	NASDAQ	SCKT	Wed, Mar 16, 2011	1.95	1.95	1.95	1.95
553	NASDAQ	SCKT	Tue, Mar 15, 2011	1.94	2.00	1.82	1.82
552	NASDAQ	SCKT	Mon, Mar 14, 2011	1.98	2.00	1.95	2.00
551	NASDAQ	SCKT	Fri, Mar 11, 2011	1.82	1.97	1.79	1.90
550	NASDAQ	SCKT	Thu, Mar 10, 2011	1.88	1.90	1.77	1.77
549	NASDAQ	SCKT	Wed, Mar 9, 2011	1.84	1.98	1.80	1.80
548	NASDAQ	SCKT	Tue, Mar 8, 2011	1.91	1.97	1.81	1.81
547	NASDAQ	SCKT	Mon, Mar 7, 2011	1.79	1.95	1.78	1.78
546	NASDAQ	SCKT	Fri, Mar 4, 2011	1.96	1.97	1.96	1.97
545	NASDAQ	SCKT	Thu, Mar 3, 2011	1.97	1.97	1.94	1.97
544	NASDAQ	SCKT	Wed, Mar 2, 2011	1.98	1.98	1.97	1.98
543	NASDAQ	SCKT	Tue, Mar 1, 2011	1.93	2.00	1.93	1.98
542	NASDAQ	SCKT	Mon, Feb 28, 2011	1.87	1.98	1.86	1.93
541	NASDAQ	SCKT	Fri, Feb 25, 2011	1.88	1.88	1.75	1.76
540	NASDAQ	SCKT	Thu, Feb 24, 2011	1.76	1.88	1.75	1.76
539	NASDAQ	SCKT	Wed, Feb 23, 2011	1.82	1.89	1.77	1.77
538	NASDAQ	SCKT	Tue, Feb 22, 2011	1.80	1.91	1.80	1.82
537	NASDAQ	SCKT	Fri, Feb 18, 2011	1.85	1.90	1.79	1.87
536	NASDAQ	SCKT	Thu, Feb 17, 2011	1.91	1.95	1.91	1.95
535	NASDAQ	SCKT	Wed, Feb 16, 2011	1.91	1.93	1.91	1.93
534	NASDAQ	SCKT	Tue, Feb 15, 2011	1.94	1.94	1.93	1.93
533	NASDAQ	SCKT	Mon, Feb 14, 2011	1.90	1.94	1.78	1.85
532	NASDAQ	SCKT	Fri, Feb 11, 2011	1.91	1.99	1.90	1.90
531	NASDAQ	SCKT	Thu, Feb 10, 2011	1.85	1.85	1.75	1.75
530	NASDAQ	SCKT	Wed, Feb 9, 2011	1.96	1.96	1.81	1.85
529	NASDAQ	SCKT	Tue, Feb 8, 2011	2.10	2.10	1.97	2.00
528	NASDAQ	SCKT	Mon, Feb 7, 2011	1.68	2.11	1.68	2.00
527	NASDAQ	SCKT	Fri, Feb 4, 2011	1.68	1.68	1.65	1.65
526	NASDAQ	SCKT	Thu, Feb 3, 2011	1.65	1.78	1.65	1.78
525	NASDAQ	SCKT	Wed, Feb 2, 2011	1.64	1.64	1.62	1.62
524	NASDAQ	SCKT	Mon, Jan 31, 2011	1.68	1.68	1.68	1.68
523	NASDAQ	SCKT	Thu, Jan 27, 2011	1.64	1.81	1.64	1.79
522	NASDAQ	SCKT	Wed, Jan 26, 2011	1.67	1.80	1.65	1.65
521	NASDAQ	SCKT	Tue, Jan 25, 2011	1.71	1.78	1.71	1.75
520	NASDAQ	SCKT	Mon, Jan 24, 2011	1.67	1.78	1.67	1.78
519	NASDAQ	SCKT	Fri, Jan 21, 2011	1.65	1.81	1.65	1.73
518	NASDAQ	SCKT	Thu, Jan 20, 2011	1.65	1.78	1.65	1.70
517	NASDAQ	SCKT	Wed, Jan 19, 2011	1.75	1.75	1.70	1.71
516	NASDAQ	SCKT	Tue, Jan 18, 2011	1.75	1.86	1.75	1.80
515	NASDAQ	SCKT	Fri, Jan 14, 2011	1.83	1.85	1.73	1.77
514	NASDAQ	SCKT	Thu, Jan 13, 2011	2.09	2.09	1.81	1.84
513	NASDAQ	SCKT	Wed, Jan 12, 2011	2.25	2.25	1.96	2.00
512	NASDAQ	SCKT	Tue, Jan 11, 2011	2.11	2.11	2.04	2.04
511	NASDAQ	SCKT	Mon, Jan 10, 2011	1.96	1.96	1.88	1.88
510	NASDAQ	SCKT	Fri, Jan 7, 2011	1.95	1.95	1.95	1.95
509	NASDAQ	SCKT	Thu, Jan 6, 2011	1.92	1.96	1.92	1.95
508	NASDAQ	SCKT	Wed, Jan 5, 2011	1.90	2.05	1.89	2.03
507	NASDAQ	SCKT	Tue, Jan 4, 2011	2.19	2.19	1.93	1.99
506	NASDAQ	SCKT	Mon, Jan 3, 2011	2.20	2.20	1.90	2.12
505	NASDAQ	SCKT	Fri, Dec 31, 2010	1.99	2.20	1.92	2.00
504	NASDAQ	SCKT	Thu, Dec 30, 2010	1.55	1.98	1.55	1.92
503	NASDAQ	SCKT	Wed, Dec 29, 2010	1.76	1.76	1.51	1.51
502	NASDAQ	SCKT	Tue, Dec 28, 2010	1.80	1.85	1.75	1.76
501	NASDAQ	SCKT	Mon, Dec 27, 2010	1.77	1.81	1.77	1.80
500	NASDAQ	SCKT	Wed, Dec 22, 2010	1.77	1.90	1.69	1.87
499	NASDAQ	SCKT	Tue, Dec 21, 2010	1.90	1.90	1.83	1.83
498	NASDAQ	SCKT	Mon, Dec 20, 2010	1.90	1.96	1.89	1.95
497	NASDAQ	SCKT	Fri, Dec 17, 2010	2.00	2.01	1.89	1.96
496	NASDAQ	SCKT	Thu, Dec 16, 2010	2.05	2.05	1.91	1.91
495	NASDAQ	SCKT	Wed, Dec 15, 2010	2.03	2.06	2.03	2.05
494	NASDAQ	SCKT	Tue, Dec 14, 2010	2.00	2.00	1.97	1.97
493	NASDAQ	SCKT	Mon, Dec 13, 2010	2.03	2.10	2.00	2.10
492	NASDAQ	SCKT	Fri, Dec 10, 2010	2.04	2.11	2.04	2.11
491	NASDAQ	SCKT	Thu, Dec 9, 2010	2.12	2.12	2.12	2.12
490	NASDAQ	SCKT	Wed, Dec 8, 2010	2.04	2.04	2.02	2.02
489	NASDAQ	SCKT	Tue, Dec 7, 2010	2.12	2.16	2.08	2.08
488	NASDAQ	SCKT	Mon, Dec 6, 2010	2.09	2.16	2.08	2.16
487	NASDAQ	SCKT	Fri, Dec 3, 2010	2.03	2.08	2.03	2.07
486	NASDAQ	SCKT	Thu, Dec 2, 2010	2.02	2.05	2.02	2.03
485	NASDAQ	SCKT	Wed, Dec 1, 2010	2.05	2.05	2.00	2.02
484	NASDAQ	SCKT	Tue, Nov 30, 2010	2.08	2.08	2.08	2.08
483	NASDAQ	SCKT	Mon, Nov 29, 2010	2.13	2.16	2.13	2.16
482	NASDAQ	SCKT	Fri, Nov 26, 2010	2.21	2.21	2.19	2.20
481	NASDAQ	SCKT	Wed, Nov 24, 2010	2.17	2.17	2.06	2.12
480	NASDAQ	SCKT	Tue, Nov 23, 2010	2.05	2.11	2.05	2.10
479	NASDAQ	SCKT	Mon, Nov 22, 2010	2.05	2.05	2.05	2.05
478	NASDAQ	SCKT	Fri, Nov 19, 2010	2.09	2.20	2.03	2.11
477	NASDAQ	SCKT	Thu, Nov 18, 2010	2.16	2.19	2.09	2.16
476	NASDAQ	SCKT	Wed, Nov 17, 2010	2.16	2.24	2.15	2.24
475	NASDAQ	SCKT	Mon, Nov 15, 2010	2.33	2.33	2.25	2.30
474	NASDAQ	SCKT	Fri, Nov 12, 2010	2.20	2.23	2.20	2.23
473	NASDAQ	SCKT	Thu, Nov 11, 2010	2.35	2.35	2.35	2.35
472	NASDAQ	SCKT	Wed, Nov 10, 2010	2.32	2.32	2.32	2.32
471	NASDAQ	SCKT	Tue, Nov 9, 2010	2.33	2.33	2.16	2.25
470	NASDAQ	SCKT	Mon, Nov 8, 2010	2.19	2.25	2.19	2.25
469	NASDAQ	SCKT	Fri, Nov 5, 2010	2.31	2.31	2.14	2.30
468	NASDAQ	SCKT	Thu, Nov 4, 2010	2.31	2.35	2.30	2.35
467	NASDAQ	SCKT	Wed, Nov 3, 2010	2.32	2.32	2.26	2.31
466	NASDAQ	SCKT	Tue, Nov 2, 2010	2.32	2.35	2.25	2.32
465	NASDAQ	SCKT	Mon, Nov 1, 2010	2.43	2.43	2.30	2.35
464	NASDAQ	SCKT	Fri, Oct 29, 2010	2.38	2.56	2.32	2.56
463	NASDAQ	SCKT	Wed, Oct 27, 2010	2.52	2.54	2.40	2.49
462	NASDAQ	SCKT	Tue, Oct 26, 2010	2.40	2.53	2.40	2.53
461	NASDAQ	SCKT	Mon, Oct 25, 2010	2.47	2.51	2.39	2.51
460	NASDAQ	SCKT	Fri, Oct 22, 2010	2.51	2.51	2.38	2.48
459	NASDAQ	SCKT	Thu, Oct 21, 2010	2.60	2.61	2.56	2.61
458	NASDAQ	SCKT	Wed, Oct 20, 2010	2.49	2.64	2.49	2.64
457	NASDAQ	SCKT	Tue, Oct 19, 2010	2.56	2.58	2.56	2.56
456	NASDAQ	SCKT	Mon, Oct 18, 2010	2.63	2.65	2.56	2.64
455	NASDAQ	SCKT	Fri, Oct 15, 2010	2.56	2.64	2.54	2.64
454	NASDAQ	SCKT	Thu, Oct 14, 2010	2.60	2.61	2.50	2.61
453	NASDAQ	SCKT	Wed, Oct 13, 2010	2.56	2.63	2.52	2.63
452	NASDAQ	SCKT	Tue, Oct 12, 2010	2.58	2.65	2.58	2.64
451	NASDAQ	SCKT	Mon, Oct 11, 2010	2.40	2.58	2.39	2.58
450	NASDAQ	SCKT	Fri, Oct 8, 2010	2.44	2.50	2.44	2.49
449	NASDAQ	SCKT	Thu, Oct 7, 2010	2.28	2.44	2.28	2.44
448	NASDAQ	SCKT	Tue, Oct 5, 2010	2.37	2.39	2.30	2.36
447	NASDAQ	SCKT	Mon, Oct 4, 2010	2.38	2.52	2.33	2.47
446	NASDAQ	SCKT	Fri, Oct 1, 2010	2.29	2.41	2.29	2.41
445	NASDAQ	SCKT	Thu, Sep 30, 2010	2.34	2.36	2.28	2.28
444	NASDAQ	SCKT	Wed, Sep 29, 2010	2.40	2.40	2.33	2.39
443	NASDAQ	SCKT	Tue, Sep 28, 2010	2.40	2.40	2.40	2.40
442	NASDAQ	SCKT	Mon, Sep 27, 2010	2.45	2.51	2.37	2.44
441	NASDAQ	SCKT	Fri, Sep 24, 2010	2.57	2.57	2.57	2.57
440	NASDAQ	SCKT	Thu, Sep 23, 2010	2.51	2.63	2.40	2.58
439	NASDAQ	SCKT	Wed, Sep 22, 2010	2.50	2.59	2.50	2.59
438	NASDAQ	SCKT	Tue, Sep 21, 2010	2.49	2.57	2.43	2.57
437	NASDAQ	SCKT	Mon, Sep 20, 2010	2.60	2.60	2.42	2.54
436	NASDAQ	SCKT	Fri, Sep 17, 2010	2.56	2.57	2.42	2.57
435	NASDAQ	SCKT	Thu, Sep 16, 2010	2.61	2.63	2.32	2.49
434	NASDAQ	SCKT	Wed, Sep 15, 2010	2.77	2.77	2.58	2.63
433	NASDAQ	SCKT	Mon, Sep 13, 2010	2.66	2.75	2.65	2.65
432	NASDAQ	SCKT	Fri, Sep 10, 2010	2.70	2.70	2.70	2.70
431	NASDAQ	SCKT	Thu, Sep 9, 2010	2.71	2.73	2.65	2.72
430	NASDAQ	SCKT	Wed, Sep 8, 2010	2.74	2.85	2.74	2.85
429	NASDAQ	SCKT	Thu, Sep 2, 2010	2.88	2.88	2.72	2.88
428	NASDAQ	SCKT	Wed, Sep 1, 2010	2.91	2.91	2.91	2.91
427	NASDAQ	SCKT	Tue, Aug 31, 2010	2.91	2.91	2.77	2.90
426	NASDAQ	SCKT	Mon, Aug 30, 2010	2.75	2.94	2.75	2.94
425	NASDAQ	SCKT	Fri, Aug 27, 2010	2.98	2.98	2.90	2.91
424	NASDAQ	SCKT	Thu, Aug 26, 2010	2.99	2.99	2.94	2.94
423	NASDAQ	SCKT	Wed, Aug 25, 2010	2.75	2.94	2.75	2.85
422	NASDAQ	SCKT	Tue, Aug 24, 2010	2.73	2.92	2.71	2.92
421	NASDAQ	SCKT	Fri, Aug 20, 2010	2.72	2.98	2.70	2.95
420	NASDAQ	SCKT	Thu, Aug 19, 2010	2.72	2.77	2.71	2.77
419	NASDAQ	SCKT	Wed, Aug 18, 2010	2.72	2.79	2.72	2.79
418	NASDAQ	SCKT	Tue, Aug 17, 2010	2.75	2.79	2.72	2.79
417	NASDAQ	SCKT	Mon, Aug 16, 2010	2.72	2.80	2.72	2.80
416	NASDAQ	SCKT	Fri, Aug 13, 2010	2.72	2.80	2.72	2.80
415	NASDAQ	SCKT	Thu, Aug 12, 2010	2.74	2.82	2.71	2.82
414	NASDAQ	SCKT	Wed, Aug 11, 2010	2.86	2.86	2.75	2.85
413	NASDAQ	SCKT	Tue, Aug 10, 2010	2.71	2.79	2.71	2.78
412	NASDAQ	SCKT	Mon, Aug 9, 2010	2.71	2.94	2.71	2.94
411	NASDAQ	SCKT	Fri, Aug 6, 2010	2.76	2.76	2.76	2.76
410	NASDAQ	SCKT	Thu, Aug 5, 2010	2.70	2.88	2.70	2.88
409	NASDAQ	SCKT	Wed, Aug 4, 2010	2.88	2.88	2.82	2.82
408	NASDAQ	SCKT	Tue, Aug 3, 2010	2.70	2.75	2.70	2.74
407	NASDAQ	SCKT	Mon, Aug 2, 2010	2.78	2.80	2.66	2.80
406	NASDAQ	SCKT	Thu, Jul 29, 2010	2.76	2.98	2.76	2.94
405	NASDAQ	SCKT	Wed, Jul 28, 2010	2.98	3.04	2.93	3.04
404	NASDAQ	SCKT	Tue, Jul 27, 2010	2.81	2.90	2.81	2.85
403	NASDAQ	SCKT	Mon, Jul 26, 2010	2.80	3.00	2.80	2.82
402	NASDAQ	SCKT	Fri, Jul 23, 2010	2.90	2.95	2.88	2.88
401	NASDAQ	SCKT	Thu, Jul 22, 2010	2.83	2.88	2.77	2.83
400	NASDAQ	SCKT	Wed, Jul 21, 2010	2.77	2.77	2.68	2.68
399	NASDAQ	SCKT	Tue, Jul 20, 2010	2.76	2.88	2.76	2.88
398	NASDAQ	SCKT	Mon, Jul 19, 2010	2.87	2.88	2.87	2.88
397	NASDAQ	SCKT	Fri, Jul 16, 2010	2.75	2.94	2.75	2.94
396	NASDAQ	SCKT	Thu, Jul 15, 2010	2.70	2.88	2.70	2.88
395	NASDAQ	SCKT	Wed, Jul 14, 2010	2.88	2.94	2.70	2.89
394	NASDAQ	SCKT	Tue, Jul 13, 2010	2.89	2.89	2.74	2.83
393	NASDAQ	SCKT	Fri, Jul 9, 2010	2.77	2.94	2.62	2.94
392	NASDAQ	SCKT	Thu, Jul 8, 2010	2.74	2.95	2.74	2.95
391	NASDAQ	SCKT	Wed, Jul 7, 2010	2.81	2.82	2.70	2.80
390	NASDAQ	SCKT	Tue, Jul 6, 2010	2.73	2.75	2.67	2.75
389	NASDAQ	SCKT	Fri, Jul 2, 2010	3.01	3.01	2.71	2.95
388	NASDAQ	SCKT	Thu, Jul 1, 2010	2.32	3.04	2.32	3.04
387	NASDAQ	SCKT	Wed, Jun 30, 2010	2.43	2.55	2.43	2.55
386	NASDAQ	SCKT	Tue, Jun 29, 2010	2.40	2.43	2.38	2.39
385	NASDAQ	SCKT	Mon, Jun 28, 2010	2.45	2.45	2.34	2.39
384	NASDAQ	SCKT	Fri, Jun 25, 2010	2.53	2.54	2.31	2.47
383	NASDAQ	SCKT	Wed, Jun 23, 2010	2.60	2.60	2.55	2.55
382	NASDAQ	SCKT	Tue, Jun 22, 2010	2.62	2.62	2.57	2.57
381	NASDAQ	SCKT	Fri, Jun 18, 2010	2.66	2.70	2.60	2.69
380	NASDAQ	SCKT	Thu, Jun 17, 2010	2.67	2.67	2.61	2.61
379	NASDAQ	SCKT	Wed, Jun 16, 2010	2.70	2.70	2.70	2.70
378	NASDAQ	SCKT	Tue, Jun 15, 2010	2.61	2.70	2.61	2.70
377	NASDAQ	SCKT	Mon, Jun 14, 2010	2.65	2.69	2.65	2.69
376	NASDAQ	SCKT	Fri, Jun 11, 2010	2.57	2.70	2.57	2.70
375	NASDAQ	SCKT	Tue, Jun 8, 2010	2.69	2.69	2.57	2.69
374	NASDAQ	SCKT	Mon, Jun 7, 2010	2.52	2.57	2.52	2.57
373	NASDAQ	SCKT	Fri, Jun 4, 2010	2.52	2.65	2.51	2.65
372	NASDAQ	SCKT	Thu, Jun 3, 2010	2.51	2.70	2.51	2.69
371	NASDAQ	SCKT	Fri, May 28, 2010	2.62	2.75	2.62	2.74
370	NASDAQ	SCKT	Thu, May 27, 2010	2.58	2.62	2.58	2.62
369	NASDAQ	SCKT	Wed, May 26, 2010	2.55	2.63	2.55	2.63
368	NASDAQ	SCKT	Tue, May 25, 2010	2.75	2.75	2.57	2.63
367	NASDAQ	SCKT	Mon, May 24, 2010	2.60	2.80	2.57	2.73
366	NASDAQ	SCKT	Fri, May 21, 2010	2.87	2.87	2.57	2.76
365	NASDAQ	SCKT	Thu, May 20, 2010	2.90	2.90	2.75	2.84
364	NASDAQ	SCKT	Wed, May 19, 2010	2.87	2.90	2.82	2.87
363	NASDAQ	SCKT	Tue, May 18, 2010	2.93	2.99	2.81	2.89
362	NASDAQ	SCKT	Fri, May 14, 2010	2.89	2.99	2.89	2.99
361	NASDAQ	SCKT	Thu, May 13, 2010	2.87	3.05	2.87	3.05
360	NASDAQ	SCKT	Wed, May 12, 2010	2.95	2.98	2.95	2.95
359	NASDAQ	SCKT	Tue, May 11, 2010	2.84	3.00	2.80	2.95
358	NASDAQ	SCKT	Mon, May 10, 2010	3.07	3.08	2.80	2.95
357	NASDAQ	SCKT	Fri, May 7, 2010	2.95	3.07	2.81	3.02
356	NASDAQ	SCKT	Thu, May 6, 2010	3.05	3.10	2.98	3.10
355	NASDAQ	SCKT	Wed, May 5, 2010	3.07	3.10	3.00	3.10
354	NASDAQ	SCKT	Tue, May 4, 2010	3.02	3.17	3.00	3.00
353	NASDAQ	SCKT	Mon, May 3, 2010	3.01	3.16	2.98	3.01
352	NASDAQ	SCKT	Fri, Apr 30, 2010	3.19	3.20	3.12	3.18
351	NASDAQ	SCKT	Thu, Apr 29, 2010	3.10	3.16	3.10	3.16
350	NASDAQ	SCKT	Wed, Apr 28, 2010	2.96	3.10	2.96	3.10
349	NASDAQ	SCKT	Tue, Apr 27, 2010	3.20	3.20	3.10	3.18
348	NASDAQ	SCKT	Mon, Apr 26, 2010	3.11	3.21	2.89	3.21
347	NASDAQ	SCKT	Fri, Apr 23, 2010	2.95	3.06	2.95	3.05
346	NASDAQ	SCKT	Thu, Apr 22, 2010	3.02	3.04	2.95	3.04
345	NASDAQ	SCKT	Wed, Apr 21, 2010	3.01	3.05	3.01	3.05
344	NASDAQ	SCKT	Tue, Apr 20, 2010	2.97	3.14	2.96	3.14
343	NASDAQ	SCKT	Mon, Apr 19, 2010	3.18	3.18	3.01	3.08
342	NASDAQ	SCKT	Fri, Apr 16, 2010	3.13	3.13	3.12	3.13
341	NASDAQ	SCKT	Thu, Apr 15, 2010	3.00	3.06	2.90	3.06
340	NASDAQ	SCKT	Wed, Apr 14, 2010	3.00	3.18	3.00	3.01
339	NASDAQ	SCKT	Tue, Apr 13, 2010	3.03	3.08	2.81	3.05
338	NASDAQ	SCKT	Mon, Apr 12, 2010	3.01	3.13	3.01	3.13
337	NASDAQ	SCKT	Fri, Apr 9, 2010	3.02	3.02	3.02	3.02
336	NASDAQ	SCKT	Thu, Apr 8, 2010	3.00	3.09	3.00	3.09
335	NASDAQ	SCKT	Wed, Apr 7, 2010	3.11	3.14	2.99	3.08
334	NASDAQ	SCKT	Tue, Apr 6, 2010	3.22	3.22	2.92	3.04
333	NASDAQ	SCKT	Mon, Apr 5, 2010	3.21	3.30	3.07	3.21
332	NASDAQ	SCKT	Thu, Apr 1, 2010	3.40	3.40	3.20	3.32
331	NASDAQ	SCKT	Wed, Mar 31, 2010	3.19	3.44	2.98	3.44
330	NASDAQ	SCKT	Tue, Mar 30, 2010	2.79	5.44	2.79	3.25
329	NASDAQ	SCKT	Mon, Mar 29, 2010	2.65	2.65	2.65	2.65
328	NASDAQ	SCKT	Fri, Mar 26, 2010	2.70	2.74	2.70	2.74
327	NASDAQ	SCKT	Thu, Mar 25, 2010	2.69	2.79	2.68	2.79
326	NASDAQ	SCKT	Wed, Mar 24, 2010	2.81	2.81	2.64	2.78
325	NASDAQ	SCKT	Tue, Mar 23, 2010	2.66	2.80	2.62	2.80
324	NASDAQ	SCKT	Mon, Mar 22, 2010	2.74	2.75	2.74	2.75
323	NASDAQ	SCKT	Fri, Mar 19, 2010	2.80	2.80	2.75	2.75
322	NASDAQ	SCKT	Thu, Mar 18, 2010	2.80	2.81	2.62	2.81
321	NASDAQ	SCKT	Wed, Mar 17, 2010	2.85	2.85	2.58	2.84
320	NASDAQ	SCKT	Tue, Mar 16, 2010	2.93	2.93	2.89	2.89
319	NASDAQ	SCKT	Mon, Mar 15, 2010	2.74	2.93	2.74	2.86
318	NASDAQ	SCKT	Fri, Mar 12, 2010	2.92	2.94	2.70	2.94
317	NASDAQ	SCKT	Thu, Mar 11, 2010	2.71	2.96	2.71	2.96
316	NASDAQ	SCKT	Wed, Mar 10, 2010	2.65	2.89	2.65	2.89
315	NASDAQ	SCKT	Tue, Mar 9, 2010	2.65	2.69	2.63	2.64
314	NASDAQ	SCKT	Mon, Mar 8, 2010	2.75	2.75	2.70	2.70
313	NASDAQ	SCKT	Fri, Mar 5, 2010	2.89	2.98	2.84	2.84
312	NASDAQ	SCKT	Thu, Mar 4, 2010	2.75	2.91	2.60	2.84
311	NASDAQ	SCKT	Wed, Mar 3, 2010	2.92	2.94	2.79	2.79
310	NASDAQ	SCKT	Tue, Mar 2, 2010	3.11	3.11	2.90	2.99
309	NASDAQ	SCKT	Mon, Mar 1, 2010	3.01	3.17	2.90	3.17
308	NASDAQ	SCKT	Fri, Feb 26, 2010	2.76	2.99	2.75	2.99
307	NASDAQ	SCKT	Thu, Feb 25, 2010	2.90	2.92	2.89	2.89
306	NASDAQ	SCKT	Wed, Feb 24, 2010	2.81	2.90	2.67	2.88
305	NASDAQ	SCKT	Tue, Feb 23, 2010	2.87	2.98	2.85	2.98
304	NASDAQ	SCKT	Mon, Feb 22, 2010	2.90	3.00	2.87	2.93
303	NASDAQ	SCKT	Fri, Feb 19, 2010	2.73	2.99	2.73	2.94
302	NASDAQ	SCKT	Thu, Feb 18, 2010	2.92	2.99	2.91	2.99
301	NASDAQ	SCKT	Wed, Feb 17, 2010	3.00	3.00	2.97	2.97
300	NASDAQ	SCKT	Tue, Feb 16, 2010	3.03	3.04	2.98	3.04
299	NASDAQ	SCKT	Thu, Feb 11, 2010	3.20	3.20	3.20	3.20
298	NASDAQ	SCKT	Wed, Feb 10, 2010	3.15	3.15	3.15	3.15
297	NASDAQ	SCKT	Tue, Feb 9, 2010	3.20	3.20	3.04	3.10
296	NASDAQ	SCKT	Mon, Feb 8, 2010	3.11	3.25	3.10	3.25
295	NASDAQ	SCKT	Fri, Feb 5, 2010	2.80	3.11	2.80	3.03
294	NASDAQ	SCKT	Thu, Feb 4, 2010	2.64	2.78	2.64	2.78
293	NASDAQ	SCKT	Wed, Feb 3, 2010	2.60	2.60	2.60	2.60
292	NASDAQ	SCKT	Tue, Feb 2, 2010	2.61	2.62	2.51	2.58
291	NASDAQ	SCKT	Mon, Feb 1, 2010	2.56	2.63	2.56	2.63
290	NASDAQ	SCKT	Fri, Jan 29, 2010	2.58	2.58	2.53	2.57
289	NASDAQ	SCKT	Thu, Jan 28, 2010	2.72	2.72	2.50	2.58
288	NASDAQ	SCKT	Wed, Jan 27, 2010	2.64	2.80	2.64	2.71
287	NASDAQ	SCKT	Tue, Jan 26, 2010	2.73	3.00	2.73	2.91
286	NASDAQ	SCKT	Mon, Jan 25, 2010	2.96	2.97	2.94	2.94
285	NASDAQ	SCKT	Fri, Jan 22, 2010	3.06	3.16	2.98	3.10
284	NASDAQ	SCKT	Thu, Jan 21, 2010	3.17	3.17	2.99	3.17
283	NASDAQ	SCKT	Wed, Jan 20, 2010	3.10	3.10	2.88	3.00
282	NASDAQ	SCKT	Tue, Jan 19, 2010	2.96	2.96	2.96	2.96
281	NASDAQ	SCKT	Fri, Jan 15, 2010	2.57	3.05	2.57	2.99
280	NASDAQ	SCKT	Thu, Jan 14, 2010	2.80	2.86	2.71	2.86
279	NASDAQ	SCKT	Wed, Jan 13, 2010	2.83	2.87	2.72	2.87
278	NASDAQ	SCKT	Tue, Jan 12, 2010	2.81	2.81	2.75	2.78
277	NASDAQ	SCKT	Mon, Jan 11, 2010	3.02	3.02	2.81	2.81
276	NASDAQ	SCKT	Fri, Jan 8, 2010	3.04	3.05	3.04	3.05
275	NASDAQ	SCKT	Thu, Jan 7, 2010	3.10	3.15	3.01	3.02
274	NASDAQ	SCKT	Wed, Jan 6, 2010	3.13	3.15	2.92	3.11
273	NASDAQ	SCKT	Tue, Jan 5, 2010	3.03	3.15	2.85	3.15
272	NASDAQ	SCKT	Mon, Jan 4, 2010	3.11	3.15	3.00	3.05
271	NASDAQ	SCKT	Thu, Dec 31, 2009	3.05	3.10	3.05	3.10
270	NASDAQ	SCKT	Wed, Dec 30, 2009	3.01	3.02	2.92	3.00
269	NASDAQ	SCKT	Tue, Dec 29, 2009	3.06	3.10	3.02	3.07
268	NASDAQ	SCKT	Mon, Dec 28, 2009	3.05	3.10	3.01	3.10
267	NASDAQ	SCKT	Thu, Dec 24, 2009	2.99	3.10	2.99	3.10
266	NASDAQ	SCKT	Wed, Dec 23, 2009	3.13	3.30	3.13	3.14
265	NASDAQ	SCKT	Tue, Dec 22, 2009	3.13	3.25	3.12	3.25
264	NASDAQ	SCKT	Mon, Dec 21, 2009	3.25	3.25	3.10	3.25
263	NASDAQ	SCKT	Fri, Dec 18, 2009	2.83	3.26	2.83	3.26
262	NASDAQ	SCKT	Thu, Dec 17, 2009	3.03	3.30	3.03	3.28
261	NASDAQ	SCKT	Wed, Dec 16, 2009	3.04	3.19	2.83	3.18
260	NASDAQ	SCKT	Tue, Dec 15, 2009	3.00	3.14	2.98	3.14
259	NASDAQ	SCKT	Mon, Dec 14, 2009	3.06	3.10	3.05	3.10
258	NASDAQ	SCKT	Fri, Dec 11, 2009	3.12	3.22	3.12	3.22
257	NASDAQ	SCKT	Thu, Dec 10, 2009	2.95	3.22	2.51	3.22
256	NASDAQ	SCKT	Wed, Dec 9, 2009	3.01	3.22	3.01	3.21
255	NASDAQ	SCKT	Tue, Dec 8, 2009	3.16	3.45	3.16	3.22
254	NASDAQ	SCKT	Mon, Dec 7, 2009	3.03	3.22	3.00	3.19
253	NASDAQ	SCKT	Fri, Dec 4, 2009	3.18	3.40	3.18	3.25
252	NASDAQ	SCKT	Thu, Dec 3, 2009	3.28	3.28	3.01	3.21
251	NASDAQ	SCKT	Wed, Dec 2, 2009	2.69	3.39	2.55	3.28
250	NASDAQ	SCKT	Tue, Dec 1, 2009	2.63	2.84	2.51	2.84
249	NASDAQ	SCKT	Mon, Nov 30, 2009	2.31	2.78	2.31	2.75
248	NASDAQ	SCKT	Fri, Nov 27, 2009	2.76	2.88	2.71	2.88
247	NASDAQ	SCKT	Wed, Nov 25, 2009	2.77	2.98	2.75	2.95
246	NASDAQ	SCKT	Tue, Nov 24, 2009	2.85	3.07	2.72	3.01
245	NASDAQ	SCKT	Mon, Nov 23, 2009	2.83	2.98	2.81	2.98
244	NASDAQ	SCKT	Fri, Nov 20, 2009	3.00	3.09	2.95	3.05
243	NASDAQ	SCKT	Thu, Nov 19, 2009	3.20	3.20	2.80	3.10
242	NASDAQ	SCKT	Wed, Nov 18, 2009	3.23	3.30	3.15	3.20
241	NASDAQ	SCKT	Tue, Nov 17, 2009	3.50	3.50	3.23	3.39
240	NASDAQ	SCKT	Mon, Nov 16, 2009	3.22	3.54	3.22	3.54
239	NASDAQ	SCKT	Fri, Nov 13, 2009	3.55	3.55	3.20	3.55
238	NASDAQ	SCKT	Thu, Nov 12, 2009	3.52	3.52	3.21	3.47
237	NASDAQ	SCKT	Wed, Nov 11, 2009	3.12	3.52	3.12	3.52
236	NASDAQ	SCKT	Tue, Nov 10, 2009	3.65	3.65	3.24	3.55
235	NASDAQ	SCKT	Mon, Nov 9, 2009	3.28	3.45	3.28	3.30
234	NASDAQ	SCKT	Fri, Nov 6, 2009	3.30	3.30	3.30	3.30
233	NASDAQ	SCKT	Thu, Nov 5, 2009	3.30	3.40	3.25	3.40
232	NASDAQ	SCKT	Wed, Nov 4, 2009	3.47	3.48	3.35	3.42
231	NASDAQ	SCKT	Tue, Nov 3, 2009	3.28	3.37	3.28	3.37
230	NASDAQ	SCKT	Mon, Nov 2, 2009	3.29	3.37	3.10	3.10
229	NASDAQ	SCKT	Fri, Oct 30, 2009	3.45	3.45	3.10	3.31
228	NASDAQ	SCKT	Thu, Oct 29, 2009	3.15	3.47	3.13	3.47
227	NASDAQ	SCKT	Wed, Oct 28, 2009	3.10	3.26	3.10	3.18
226	NASDAQ	SCKT	Tue, Oct 27, 2009	3.33	3.45	3.30	3.30
225	NASDAQ	SCKT	Mon, Oct 26, 2009	3.22	3.37	3.21	3.21
224	NASDAQ	SCKT	Fri, Oct 23, 2009	2.51	3.25	2.50	3.22
223	NASDAQ	SCKT	Wed, Oct 21, 2009	2.67	2.67	2.63	2.65
222	NASDAQ	SCKT	Tue, Oct 20, 2009	2.71	2.82	2.70	2.70
221	NASDAQ	SCKT	Mon, Oct 19, 2009	2.97	2.99	2.72	2.99
220	NASDAQ	SCKT	Fri, Oct 16, 2009	2.70	2.70	2.70	2.70
219	NASDAQ	SCKT	Thu, Oct 15, 2009	2.70	2.74	2.70	2.74
218	NASDAQ	SCKT	Wed, Oct 14, 2009	2.75	2.75	2.70	2.70
217	NASDAQ	SCKT	Tue, Oct 13, 2009	2.81	2.86	2.75	2.75
216	NASDAQ	SCKT	Mon, Oct 12, 2009	2.81	2.92	2.81	2.81
215	NASDAQ	SCKT	Fri, Oct 9, 2009	3.00	3.00	2.84	2.89
214	NASDAQ	SCKT	Thu, Oct 8, 2009	3.33	3.33	3.03	3.23
213	NASDAQ	SCKT	Wed, Oct 7, 2009	3.09	3.09	2.98	3.02
212	NASDAQ	SCKT	Tue, Oct 6, 2009	3.04	3.12	3.04	3.04
211	NASDAQ	SCKT	Mon, Oct 5, 2009	3.05	3.15	3.01	3.14
210	NASDAQ	SCKT	Fri, Oct 2, 2009	3.08	3.10	3.07	3.08
209	NASDAQ	SCKT	Thu, Oct 1, 2009	3.15	3.33	3.08	3.32
208	NASDAQ	SCKT	Wed, Sep 30, 2009	3.24	3.24	3.24	3.24
207	NASDAQ	SCKT	Tue, Sep 29, 2009	3.10	3.22	2.98	3.22
206	NASDAQ	SCKT	Mon, Sep 28, 2009	2.82	3.21	2.82	3.21
205	NASDAQ	SCKT	Fri, Sep 25, 2009	3.00	3.11	2.81	3.11
204	NASDAQ	SCKT	Thu, Sep 24, 2009	3.12	3.12	2.77	3.07
203	NASDAQ	SCKT	Wed, Sep 23, 2009	3.03	3.03	2.95	2.95
202	NASDAQ	SCKT	Tue, Sep 22, 2009	2.57	3.13	2.57	2.86
201	NASDAQ	SCKT	Mon, Sep 21, 2009	2.56	2.92	2.51	2.81
200	NASDAQ	SCKT	Fri, Sep 18, 2009	3.00	3.00	2.71	2.71
199	NASDAQ	SCKT	Thu, Sep 17, 2009	3.00	3.18	2.92	3.06
198	NASDAQ	SCKT	Wed, Sep 16, 2009	2.70	3.10	2.70	3.01
197	NASDAQ	SCKT	Tue, Sep 15, 2009	2.64	2.73	2.62	2.73
196	NASDAQ	SCKT	Mon, Sep 14, 2009	2.74	2.74	2.74	2.74
195	NASDAQ	SCKT	Fri, Sep 11, 2009	2.60	2.70	2.60	2.70
194	NASDAQ	SCKT	Thu, Sep 10, 2009	2.62	2.71	2.60	2.71
193	NASDAQ	SCKT	Wed, Sep 9, 2009	2.62	2.62	2.58	2.59
192	NASDAQ	SCKT	Tue, Sep 8, 2009	2.63	2.63	2.61	2.63
191	NASDAQ	SCKT	Fri, Sep 4, 2009	2.79	2.79	2.58	2.78
190	NASDAQ	SCKT	Thu, Sep 3, 2009	2.76	2.76	2.76	2.76
189	NASDAQ	SCKT	Wed, Sep 2, 2009	2.57	2.76	2.57	2.76
188	NASDAQ	SCKT	Mon, Aug 31, 2009	2.56	2.69	2.55	2.69
187	NASDAQ	SCKT	Fri, Aug 28, 2009	2.79	2.79	2.55	2.70
186	NASDAQ	SCKT	Thu, Aug 27, 2009	2.52	2.79	2.51	2.77
185	NASDAQ	SCKT	Tue, Aug 25, 2009	2.65	2.75	2.62	2.74
184	NASDAQ	SCKT	Mon, Aug 24, 2009	2.59	2.70	2.59	2.67
183	NASDAQ	SCKT	Fri, Aug 21, 2009	2.75	2.75	2.72	2.75
182	NASDAQ	SCKT	Thu, Aug 20, 2009	2.63	2.81	2.63	2.76
181	NASDAQ	SCKT	Wed, Aug 19, 2009	2.63	2.84	2.61	2.84
180	NASDAQ	SCKT	Tue, Aug 18, 2009	2.55	2.91	2.55	2.85
179	NASDAQ	SCKT	Mon, Aug 17, 2009	2.57	2.89	2.57	2.89
178	NASDAQ	SCKT	Fri, Aug 14, 2009	2.63	2.72	2.63	2.64
177	NASDAQ	SCKT	Thu, Aug 13, 2009	2.76	2.87	2.57	2.87
176	NASDAQ	SCKT	Wed, Aug 12, 2009	2.90	2.91	2.56	2.68
175	NASDAQ	SCKT	Tue, Aug 11, 2009	2.94	2.94	2.25	2.93
174	NASDAQ	SCKT	Mon, Aug 10, 2009	2.68	2.96	2.56	2.94
173	NASDAQ	SCKT	Fri, Aug 7, 2009	2.53	3.06	2.53	2.97
172	NASDAQ	SCKT	Thu, Aug 6, 2009	2.60	2.70	2.59	2.70
171	NASDAQ	SCKT	Wed, Aug 5, 2009	2.51	2.78	2.29	2.65
170	NASDAQ	SCKT	Tue, Aug 4, 2009	2.45	2.72	2.45	2.70
169	NASDAQ	SCKT	Mon, Aug 3, 2009	2.84	2.84	2.84	2.84
168	NASDAQ	SCKT	Fri, Jul 31, 2009	3.19	3.19	2.64	2.83
167	NASDAQ	SCKT	Thu, Jul 30, 2009	3.00	3.09	2.80	3.06
166	NASDAQ	SCKT	Wed, Jul 29, 2009	3.05	3.05	2.70	3.05
165	NASDAQ	SCKT	Tue, Jul 28, 2009	3.07	3.21	3.01	3.21
164	NASDAQ	SCKT	Mon, Jul 27, 2009	3.24	3.24	3.24	3.24
163	NASDAQ	SCKT	Fri, Jul 24, 2009	3.21	3.25	3.01	3.25
162	NASDAQ	SCKT	Thu, Jul 23, 2009	3.23	3.39	3.22	3.38
161	NASDAQ	SCKT	Wed, Jul 22, 2009	3.45	3.45	3.35	3.44
160	NASDAQ	SCKT	Tue, Jul 21, 2009	3.45	3.45	3.28	3.37
159	NASDAQ	SCKT	Mon, Jul 20, 2009	3.45	3.45	3.23	3.23
158	NASDAQ	SCKT	Fri, Jul 17, 2009	3.27	3.48	3.27	3.45
157	NASDAQ	SCKT	Thu, Jul 16, 2009	3.16	3.39	3.06	3.25
156	NASDAQ	SCKT	Wed, Jul 15, 2009	3.47	3.47	3.43	3.47
155	NASDAQ	SCKT	Tue, Jul 14, 2009	3.26	3.49	3.16	3.48
154	NASDAQ	SCKT	Mon, Jul 13, 2009	2.72	3.28	2.72	3.28
153	NASDAQ	SCKT	Fri, Jul 10, 2009	3.21	3.29	3.20	3.29
152	NASDAQ	SCKT	Thu, Jul 9, 2009	3.21	3.29	3.21	3.29
151	NASDAQ	SCKT	Wed, Jul 8, 2009	3.16	3.28	3.16	3.28
150	NASDAQ	SCKT	Tue, Jul 7, 2009	3.02	3.29	3.02	3.15
149	NASDAQ	SCKT	Mon, Jul 6, 2009	3.01	3.29	2.91	3.29
148	NASDAQ	SCKT	Thu, Jul 2, 2009	3.01	3.25	2.98	3.25
147	NASDAQ	SCKT	Wed, Jul 1, 2009	3.29	3.44	3.02	3.44
146	NASDAQ	SCKT	Tue, Jun 30, 2009	3.24	3.50	3.24	3.50
145	NASDAQ	SCKT	Mon, Jun 29, 2009	3.90	3.90	3.55	3.88
144	NASDAQ	SCKT	Fri, Jun 26, 2009	3.50	3.98	3.40	3.98
143	NASDAQ	SCKT	Thu, Jun 25, 2009	3.19	3.36	3.02	3.36
142	NASDAQ	SCKT	Wed, Jun 24, 2009	3.19	3.19	3.14	3.19
141	NASDAQ	SCKT	Tue, Jun 23, 2009	2.81	3.18	2.81	3.18
140	NASDAQ	SCKT	Mon, Jun 22, 2009	2.97	3.19	2.97	3.16
139	NASDAQ	SCKT	Fri, Jun 19, 2009	3.00	3.19	2.92	3.19
138	NASDAQ	SCKT	Thu, Jun 18, 2009	3.10	3.14	2.62	3.14
137	NASDAQ	SCKT	Wed, Jun 17, 2009	3.14	3.14	2.80	3.00
136	NASDAQ	SCKT	Mon, Jun 15, 2009	3.13	3.13	3.13	3.13
135	NASDAQ	SCKT	Fri, Jun 12, 2009	2.82	3.06	2.80	3.06
134	NASDAQ	SCKT	Thu, Jun 11, 2009	3.24	3.24	3.24	3.24
133	NASDAQ	SCKT	Wed, Jun 10, 2009	3.21	3.21	2.86	3.16
132	NASDAQ	SCKT	Tue, Jun 9, 2009	3.23	3.25	3.19	3.19
131	NASDAQ	SCKT	Mon, Jun 8, 2009	2.84	3.37	2.84	3.36
130	NASDAQ	SCKT	Fri, Jun 5, 2009	3.39	3.39	2.81	3.30
129	NASDAQ	SCKT	Thu, Jun 4, 2009	3.38	3.38	3.15	3.27
128	NASDAQ	SCKT	Wed, Jun 3, 2009	3.18	3.39	2.82	3.25
127	NASDAQ	SCKT	Tue, Jun 2, 2009	3.45	3.50	3.17	3.43
126	NASDAQ	SCKT	Mon, Jun 1, 2009	3.41	3.50	3.35	3.45
125	NASDAQ	SCKT	Fri, May 29, 2009	2.94	3.50	2.94	3.37
124	NASDAQ	SCKT	Thu, May 28, 2009	3.03	3.04	2.82	2.93
123	NASDAQ	SCKT	Wed, May 27, 2009	3.04	3.04	2.82	2.82
122	NASDAQ	SCKT	Tue, May 26, 2009	2.75	3.23	2.73	3.00
121	NASDAQ	SCKT	Fri, May 22, 2009	2.69	2.72	2.69	2.72
120	NASDAQ	SCKT	Thu, May 21, 2009	2.48	2.49	2.23	2.48
119	NASDAQ	SCKT	Wed, May 20, 2009	2.12	2.77	2.12	2.70
118	NASDAQ	SCKT	Tue, May 19, 2009	2.23	2.23	1.84	2.22
117	NASDAQ	SCKT	Mon, May 18, 2009	2.25	2.39	1.86	2.17
116	NASDAQ	SCKT	Fri, May 15, 2009	2.10	2.10	2.10	2.10
115	NASDAQ	SCKT	Thu, May 14, 2009	1.91	2.01	1.91	2.01
114	NASDAQ	SCKT	Wed, May 13, 2009	1.80	2.15	1.80	2.15
113	NASDAQ	SCKT	Tue, May 12, 2009	2.20	2.20	1.90	2.05
112	NASDAQ	SCKT	Mon, May 11, 2009	2.18	2.18	2.18	2.18
111	NASDAQ	SCKT	Fri, May 8, 2009	2.13	2.19	2.10	2.10
110	NASDAQ	SCKT	Thu, May 7, 2009	2.33	2.33	2.13	2.13
109	NASDAQ	SCKT	Wed, May 6, 2009	2.15	2.29	2.15	2.29
108	NASDAQ	SCKT	Tue, May 5, 2009	2.16	2.40	2.14	2.40
107	NASDAQ	SCKT	Mon, May 4, 2009	2.45	2.45	2.39	2.39
106	NASDAQ	SCKT	Fri, May 1, 2009	2.40	2.45	2.39	2.45
105	NASDAQ	SCKT	Thu, Apr 30, 2009	2.22	2.40	2.20	2.38
104	NASDAQ	SCKT	Wed, Apr 29, 2009	2.30	2.44	2.30	2.36
103	NASDAQ	SCKT	Mon, Apr 27, 2009	2.03	2.36	2.03	2.32
102	NASDAQ	SCKT	Fri, Apr 24, 2009	2.07	2.28	2.07	2.28
101	NASDAQ	SCKT	Thu, Apr 23, 2009	2.35	2.35	2.03	2.35
100	NASDAQ	SCKT	Wed, Apr 22, 2009	2.33	2.36	2.03	2.35
99	NASDAQ	SCKT	Tue, Apr 21, 2009	1.97	2.34	1.97	2.24
98	NASDAQ	SCKT	Mon, Apr 20, 2009	2.46	2.46	1.81	1.81
97	NASDAQ	SCKT	Fri, Apr 17, 2009	2.01	2.43	2.01	2.43
96	NASDAQ	SCKT	Thu, Apr 16, 2009	2.24	2.37	2.23	2.37
95	NASDAQ	SCKT	Wed, Apr 15, 2009	2.20	2.25	2.20	2.25
94	NASDAQ	SCKT	Tue, Apr 14, 2009	2.22	2.22	2.10	2.10
93	NASDAQ	SCKT	Mon, Apr 13, 2009	2.05	2.09	1.86	2.09
92	NASDAQ	SCKT	Thu, Apr 9, 2009	2.31	2.31	2.13	2.29
91	NASDAQ	SCKT	Wed, Apr 8, 2009	2.42	2.42	2.32	2.37
90	NASDAQ	SCKT	Tue, Apr 7, 2009	2.53	2.97	2.32	2.70
89	NASDAQ	SCKT	Mon, Apr 6, 2009	2.97	2.97	2.70	2.97
88	NASDAQ	SCKT	Fri, Apr 3, 2009	3.00	3.00	2.80	2.97
87	NASDAQ	SCKT	Thu, Apr 2, 2009	3.02	3.30	2.91	3.14
86	NASDAQ	SCKT	Wed, Apr 1, 2009	3.20	3.20	2.77	3.20
85	NASDAQ	SCKT	Tue, Mar 31, 2009	3.48	3.48	2.79	3.30
84	NASDAQ	SCKT	Mon, Mar 30, 2009	3.00	3.24	3.00	3.24
83	NASDAQ	SCKT	Fri, Mar 27, 2009	2.97	2.97	2.97	2.97
82	NASDAQ	SCKT	Thu, Mar 26, 2009	2.92	2.99	2.69	2.93
81	NASDAQ	SCKT	Wed, Mar 25, 2009	2.47	2.85	2.40	2.65
80	NASDAQ	SCKT	Tue, Mar 24, 2009	1.80	2.99	1.80	2.99
79	NASDAQ	SCKT	Mon, Mar 23, 2009	1.84	1.84	1.84	1.84
78	NASDAQ	SCKT	Fri, Mar 20, 2009	1.94	1.94	1.71	1.71
77	NASDAQ	SCKT	Thu, Mar 19, 2009	1.80	1.98	1.80	1.98
76	NASDAQ	SCKT	Wed, Mar 18, 2009	1.74	1.74	1.72	1.72
75	NASDAQ	SCKT	Tue, Mar 17, 2009	1.42	1.66	1.42	1.65
74	NASDAQ	SCKT	Mon, Mar 16, 2009	1.60	1.60	1.53	1.60
73	NASDAQ	SCKT	Fri, Mar 13, 2009	1.32	1.64	1.32	1.64
72	NASDAQ	SCKT	Thu, Mar 12, 2009	1.66	1.77	1.66	1.66
71	NASDAQ	SCKT	Wed, Mar 11, 2009	1.68	1.68	1.66	1.66
70	NASDAQ	SCKT	Tue, Mar 10, 2009	1.72	1.88	1.61	1.61
69	NASDAQ	SCKT	Mon, Mar 9, 2009	2.01	2.01	1.71	1.75
68	NASDAQ	SCKT	Fri, Mar 6, 2009	2.10	2.25	1.86	2.17
67	NASDAQ	SCKT	Thu, Mar 5, 2009	2.08	2.55	2.00	2.50
66	NASDAQ	SCKT	Wed, Mar 4, 2009	2.35	2.56	2.03	2.56
65	NASDAQ	SCKT	Tue, Mar 3, 2009	2.60	2.63	2.03	2.24
64	NASDAQ	SCKT	Mon, Mar 2, 2009	2.00	2.17	1.85	2.17
63	NASDAQ	SCKT	Fri, Feb 27, 2009	1.75	2.40	1.75	2.00
62	NASDAQ	SCKT	Thu, Feb 26, 2009	1.67	1.72	1.66	1.72
61	NASDAQ	SCKT	Wed, Feb 25, 2009	1.70	1.72	1.56	1.61
60	NASDAQ	SCKT	Tue, Feb 24, 2009	1.71	1.93	1.70	1.73
59	NASDAQ	SCKT	Mon, Feb 23, 2009	2.64	2.64	1.66	1.96
58	NASDAQ	SCKT	Fri, Feb 20, 2009	2.47	2.48	2.35	2.35
57	NASDAQ	SCKT	Thu, Feb 19, 2009	3.43	3.43	2.39	2.47
56	NASDAQ	SCKT	Wed, Feb 18, 2009	3.01	3.45	2.78	3.45
55	NASDAQ	SCKT	Tue, Feb 17, 2009	3.15	3.27	3.15	3.27
54	NASDAQ	SCKT	Fri, Feb 13, 2009	3.50	3.50	3.50	3.50
53	NASDAQ	SCKT	Thu, Feb 12, 2009	3.40	3.49	3.40	3.49
52	NASDAQ	SCKT	Wed, Feb 11, 2009	3.25	3.46	3.25	3.46
51	NASDAQ	SCKT	Tue, Feb 10, 2009	3.31	3.31	3.14	3.30
50	NASDAQ	SCKT	Mon, Feb 9, 2009	2.45	3.79	2.45	2.96
49	NASDAQ	SCKT	Fri, Feb 6, 2009	3.51	3.51	3.18	3.27
48	NASDAQ	SCKT	Thu, Feb 5, 2009	3.51	3.54	3.47	3.47
47	NASDAQ	SCKT	Wed, Feb 4, 2009	3.21	3.32	3.21	3.30
46	NASDAQ	SCKT	Tue, Feb 3, 2009	3.33	3.34	3.08	3.08
45	NASDAQ	SCKT	Mon, Feb 2, 2009	2.99	3.15	2.99	3.15
44	NASDAQ	SCKT	Fri, Jan 30, 2009	2.85	3.01	2.85	3.01
43	NASDAQ	SCKT	Thu, Jan 29, 2009	2.37	2.41	2.37	2.79
42	NASDAQ	SCKT	Wed, Jan 28, 2009	2.33	2.84	2.33	2.84
41	NASDAQ	SCKT	Tue, Jan 27, 2009	2.33	2.80	2.30	2.80
40	NASDAQ	SCKT	Mon, Jan 26, 2009	2.49	2.95	2.48	2.83
39	NASDAQ	SCKT	Fri, Jan 23, 2009	2.14	2.50	2.14	2.50
38	NASDAQ	SCKT	Thu, Jan 22, 2009	2.15	2.39	2.14	2.38
37	NASDAQ	SCKT	Wed, Jan 21, 2009	2.14	2.99	2.14	2.50
36	NASDAQ	SCKT	Tue, Jan 20, 2009	2.48	2.48	2.47	2.47
35	NASDAQ	SCKT	Fri, Jan 16, 2009	2.24	2.56	2.14	2.45
34	NASDAQ	SCKT	Thu, Jan 15, 2009	2.12	2.59	2.11	2.59
33	NASDAQ	SCKT	Wed, Jan 14, 2009	2.31	2.59	2.31	2.59
32	NASDAQ	SCKT	Tue, Jan 13, 2009	2.38	2.64	2.38	2.64
31	NASDAQ	SCKT	Fri, Jan 9, 2009	2.46	2.61	2.42	2.52
30	NASDAQ	SCKT	Thu, Jan 8, 2009	2.36	2.60	2.12	2.34
29	NASDAQ	SCKT	Wed, Jan 7, 2009	2.22	2.64	2.22	2.64
28	NASDAQ	SCKT	Tue, Jan 6, 2009	2.39	2.65	2.11	2.61
27	NASDAQ	SCKT	Mon, Jan 5, 2009	2.01	2.40	2.01	2.38
26	NASDAQ	SCKT	Fri, Jan 2, 2009	1.97	1.98	1.97	1.98
25	NASDAQ	SCKT	Wed, Dec 31, 2008	1.84	1.97	1.71	1.84
24	NASDAQ	SCKT	Tue, Dec 30, 2008	1.83	2.00	1.65	1.93
23	NASDAQ	SCKT	Mon, Dec 29, 2008	1.86	2.01	1.83	1.84
22	NASDAQ	SCKT	Fri, Dec 26, 2008	1.83	2.10	1.83	2.10
21	NASDAQ	SCKT	Wed, Dec 24, 2008	1.72	1.95	1.72	1.95
20	NASDAQ	SCKT	Tue, Dec 23, 2008	1.76	2.19	1.61	1.82
19	NASDAQ	SCKT	Mon, Dec 22, 2008	2.01	2.02	1.69	1.69
18	NASDAQ	SCKT	Fri, Dec 19, 2008	2.03	2.16	2.02	2.02
17	NASDAQ	SCKT	Thu, Dec 18, 2008	2.07	2.40	2.05	2.40
16	NASDAQ	SCKT	Wed, Dec 17, 2008	2.23	2.45	2.03	2.34
15	NASDAQ	SCKT	Tue, Dec 16, 2008	2.24	2.64	2.19	2.60
14	NASDAQ	SCKT	Mon, Dec 15, 2008	2.06	2.74	2.06	2.65
13	NASDAQ	SCKT	Fri, Dec 12, 2008	2.75	2.75	2.50	2.66
12	NASDAQ	SCKT	Thu, Dec 11, 2008	2.24	2.74	2.20	2.74
11	NASDAQ	SCKT	Wed, Dec 10, 2008	2.25	2.54	2.03	2.54
10	NASDAQ	SCKT	Tue, Dec 9, 2008	2.20	2.41	2.15	2.19
9	NASDAQ	SCKT	Mon, Dec 8, 2008	2.61	2.62	2.19	2.19
8	NASDAQ	SCKT	Thu, Dec 4, 2008	2.04	2.98	2.04	2.98
7	NASDAQ	SCKT	Wed, Dec 3, 2008	2.31	2.49	2.30	2.49
6	NASDAQ	SCKT	Tue, Dec 2, 2008	2.79	2.79	2.79	2.79
5	NASDAQ	SCKT	Mon, Dec 1, 2008	2.38	2.38	2.38	2.38
4	NASDAQ	SCKT	Wed, Nov 26, 2008	2.19	2.99	2.16	2.95
3	NASDAQ	SCKT	Tue, Nov 25, 2008	2.01	3.40	2.01	3.40
2	NASDAQ	SCKT	Mon, Nov 24, 2008	2.60	2.65	2.57	2.60
1	NASDAQ	SCKT	Fri, Nov 21, 2008	2.76	2.85	1.90	2.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Socket Mobile Inc NASDAQ:SCKT 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