Below are the 3195 trading days of historical prices for SHIP.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3195 | NASDAQ | SHIP | Fri, Apr 19, 2024 | 9.66 | 9.66 | 9.26 | 9.31 | 3194 | NASDAQ | SHIP | Thu, Apr 18, 2024 | 9.25 | 9.65 | 9.01 | 9.55 | 3193 | NASDAQ | SHIP | Wed, Apr 17, 2024 | 9.30 | 9.37 | 9.04 | 9.28 | 3192 | NASDAQ | SHIP | Tue, Apr 16, 2024 | 8.49 | 9.31 | 8.37 | 9.06 | 3191 | NASDAQ | SHIP | Mon, Apr 15, 2024 | 8.80 | 8.94 | 8.44 | 8.48 | 3190 | NASDAQ | SHIP | Fri, Apr 12, 2024 | 8.88 | 9.06 | 8.67 | 8.71 | 3189 | NASDAQ | SHIP | Thu, Apr 11, 2024 | 8.82 | 9.38 | 8.82 | 8.92 | 3188 | NASDAQ | SHIP | Wed, Apr 10, 2024 | 8.53 | 8.86 | 8.48 | 8.65 | 3187 | NASDAQ | SHIP | Tue, Apr 9, 2024 | 8.80 | 8.84 | 8.43 | 8.44 | 3186 | NASDAQ | SHIP | Mon, Apr 8, 2024 | 8.65 | 9.22 | 8.63 | 8.80 | 3185 | NASDAQ | SHIP | Fri, Apr 5, 2024 | 8.47 | 8.56 | 8.23 | 8.24 | 3184 | NASDAQ | SHIP | Thu, Apr 4, 2024 | 8.78 | 8.78 | 8.43 | 8.47 | 3183 | NASDAQ | SHIP | Wed, Apr 3, 2024 | 8.51 | 8.90 | 8.51 | 8.74 | 3182 | NASDAQ | SHIP | Tue, Apr 2, 2024 | 8.62 | 8.62 | 8.32 | 8.44 | 3181 | NASDAQ | SHIP | Mon, Apr 1, 2024 | 8.69 | 8.90 | 8.41 | 8.61 | 3180 | NASDAQ | SHIP | Thu, Mar 28, 2024 | 8.37 | 8.94 | 8.26 | 8.70 | 3179 | NASDAQ | SHIP | Wed, Mar 27, 2024 | 8.65 | 8.68 | 8.34 | 8.42 | 3178 | NASDAQ | SHIP | Tue, Mar 26, 2024 | 8.63 | 9.14 | 8.60 | 8.64 | 3177 | NASDAQ | SHIP | Mon, Mar 25, 2024 | 9.35 | 9.44 | 8.94 | 8.96 | 3176 | NASDAQ | SHIP | Fri, Mar 22, 2024 | 9.07 | 9.34 | 9.07 | 9.33 | 3175 | NASDAQ | SHIP | Thu, Mar 21, 2024 | 9.07 | 9.40 | 8.98 | 9.31 | 3174 | NASDAQ | SHIP | Wed, Mar 20, 2024 | 9.00 | 9.00 | 8.78 | 8.98 | 3173 | NASDAQ | SHIP | Tue, Mar 19, 2024 | 9.22 | 9.25 | 8.92 | 9.11 | 3172 | NASDAQ | SHIP | Mon, Mar 18, 2024 | 8.87 | 9.35 | 8.83 | 9.19 | 3171 | NASDAQ | SHIP | Fri, Mar 15, 2024 | 8.75 | 8.99 | 8.46 | 8.73 | 3170 | NASDAQ | SHIP | Thu, Mar 14, 2024 | 9.12 | 9.19 | 8.72 | 8.74 | 3169 | NASDAQ | SHIP | Wed, Mar 13, 2024 | 8.51 | 9.22 | 8.42 | 9.18 | 3168 | NASDAQ | SHIP | Tue, Mar 12, 2024 | 8.24 | 8.58 | 8.24 | 8.55 | 3167 | NASDAQ | SHIP | Mon, Mar 11, 2024 | 8.43 | 8.43 | 8.12 | 8.22 | 3166 | NASDAQ | SHIP | Fri, Mar 8, 2024 | 8.50 | 8.51 | 8.32 | 8.44 | 3165 | NASDAQ | SHIP | Thu, Mar 7, 2024 | 8.20 | 8.51 | 8.20 | 8.45 | 3164 | NASDAQ | SHIP | Wed, Mar 6, 2024 | 8.11 | 8.37 | 8.03 | 8.19 | 3163 | NASDAQ | SHIP | Tue, Mar 5, 2024 | 8.01 | 8.19 | 7.96 | 8.11 | 3162 | NASDAQ | SHIP | Mon, Mar 4, 2024 | 8.32 | 8.33 | 7.95 | 8.08 | 3161 | NASDAQ | SHIP | Fri, Mar 1, 2024 | 8.33 | 8.53 | 8.30 | 8.33 | 3160 | NASDAQ | SHIP | Thu, Feb 29, 2024 | 8.10 | 8.20 | 7.93 | 8.18 | 3159 | NASDAQ | SHIP | Wed, Feb 28, 2024 | 8.10 | 8.29 | 8.09 | 8.12 | 3158 | NASDAQ | SHIP | Tue, Feb 27, 2024 | 7.66 | 7.89 | 7.66 | 7.85 | 3157 | NASDAQ | SHIP | Mon, Feb 26, 2024 | 8.01 | 8.01 | 7.66 | 7.70 | 3156 | NASDAQ | SHIP | Fri, Feb 23, 2024 | 7.72 | 8.13 | 7.72 | 8.04 | 3155 | NASDAQ | SHIP | Thu, Feb 22, 2024 | 7.51 | 7.79 | 7.51 | 7.72 | 3154 | NASDAQ | SHIP | Wed, Feb 21, 2024 | 7.50 | 7.64 | 7.36 | 7.52 | 3153 | NASDAQ | SHIP | Tue, Feb 20, 2024 | 7.48 | 7.48 | 7.38 | 7.43 | 3152 | NASDAQ | SHIP | Fri, Feb 16, 2024 | 7.32 | 7.60 | 7.26 | 7.51 | 3151 | NASDAQ | SHIP | Thu, Feb 15, 2024 | 7.20 | 7.30 | 6.98 | 7.28 | 3150 | NASDAQ | SHIP | Wed, Feb 14, 2024 | 7.55 | 7.55 | 7.11 | 7.30 | 3149 | NASDAQ | SHIP | Tue, Feb 13, 2024 | 7.23 | 7.46 | 7.10 | 7.42 | 3148 | NASDAQ | SHIP | Mon, Feb 12, 2024 | 7.16 | 7.45 | 7.16 | 7.29 | 3147 | NASDAQ | SHIP | Fri, Feb 9, 2024 | 7.42 | 7.64 | 7.19 | 7.20 | 3146 | NASDAQ | SHIP | Thu, Feb 8, 2024 | 7.33 | 7.44 | 7.22 | 7.40 | 3145 | NASDAQ | SHIP | Wed, Feb 7, 2024 | 7.55 | 7.56 | 7.28 | 7.42 | 3144 | NASDAQ | SHIP | Tue, Feb 6, 2024 | 7.48 | 7.87 | 7.48 | 7.57 | 3143 | NASDAQ | SHIP | Mon, Feb 5, 2024 | 7.32 | 7.60 | 7.25 | 7.48 | 3142 | NASDAQ | SHIP | Fri, Feb 2, 2024 | 7.21 | 7.40 | 7.19 | 7.34 | 3141 | NASDAQ | SHIP | Thu, Feb 1, 2024 | 7.49 | 7.69 | 7.10 | 7.19 | 3140 | NASDAQ | SHIP | Wed, Jan 31, 2024 | 7.42 | 7.85 | 7.42 | 7.47 | 3139 | NASDAQ | SHIP | Tue, Jan 30, 2024 | 7.68 | 7.77 | 7.53 | 7.66 | 3138 | NASDAQ | SHIP | Mon, Jan 29, 2024 | 7.91 | 7.92 | 7.59 | 7.69 | 3137 | NASDAQ | SHIP | Fri, Jan 26, 2024 | 7.56 | 8.17 | 7.51 | 8.01 | 3136 | NASDAQ | SHIP | Thu, Jan 25, 2024 | 7.88 | 7.93 | 7.40 | 7.55 | 3135 | NASDAQ | SHIP | Wed, Jan 24, 2024 | 7.75 | 8.05 | 7.75 | 7.88 | 3134 | NASDAQ | SHIP | Tue, Jan 23, 2024 | 7.76 | 7.88 | 7.57 | 7.75 | 3133 | NASDAQ | SHIP | Mon, Jan 22, 2024 | 7.91 | 8.08 | 7.86 | 7.87 | 3132 | NASDAQ | SHIP | Fri, Jan 19, 2024 | 8.23 | 8.33 | 7.94 | 8.00 | 3131 | NASDAQ | SHIP | Thu, Jan 18, 2024 | 7.53 | 8.21 | 7.53 | 8.20 | 3130 | NASDAQ | SHIP | Wed, Jan 17, 2024 | 7.42 | 7.58 | 7.35 | 7.44 | 3129 | NASDAQ | SHIP | Tue, Jan 16, 2024 | 7.90 | 8.00 | 7.44 | 7.49 | 3128 | NASDAQ | SHIP | Fri, Jan 12, 2024 | 7.30 | 7.84 | 7.30 | 7.59 | 3127 | NASDAQ | SHIP | Thu, Jan 11, 2024 | 7.42 | 7.42 | 7.18 | 7.22 | 3126 | NASDAQ | SHIP | Wed, Jan 10, 2024 | 7.08 | 7.55 | 7.08 | 7.37 | 3125 | NASDAQ | SHIP | Tue, Jan 9, 2024 | 7.20 | 7.24 | 6.94 | 7.04 | 3124 | NASDAQ | SHIP | Mon, Jan 8, 2024 | 8.01 | 8.03 | 7.28 | 7.31 | 3123 | NASDAQ | SHIP | Fri, Jan 5, 2024 | 7.92 | 8.23 | 7.92 | 8.07 | 3122 | NASDAQ | SHIP | Thu, Jan 4, 2024 | 7.64 | 8.03 | 7.64 | 7.96 | 3121 | NASDAQ | SHIP | Wed, Jan 3, 2024 | 7.47 | 7.92 | 7.41 | 7.75 | 3120 | NASDAQ | SHIP | Tue, Jan 2, 2024 | 7.89 | 7.90 | 7.56 | 7.58 | 3119 | NASDAQ | SHIP | Fri, Dec 29, 2023 | 7.88 | 7.92 | 7.69 | 7.83 | 3118 | NASDAQ | SHIP | Thu, Dec 28, 2023 | 7.66 | 7.84 | 7.65 | 7.82 | 3117 | NASDAQ | SHIP | Wed, Dec 27, 2023 | 7.48 | 7.91 | 7.42 | 7.67 | 3116 | NASDAQ | SHIP | Tue, Dec 26, 2023 | 7.31 | 7.54 | 7.26 | 7.41 | 3115 | NASDAQ | SHIP | Fri, Dec 22, 2023 | 7.23 | 7.45 | 7.20 | 7.35 | 3114 | NASDAQ | SHIP | Thu, Dec 21, 2023 | 7.13 | 7.21 | 7.07 | 7.18 | 3113 | NASDAQ | SHIP | Wed, Dec 20, 2023 | 7.17 | 7.34 | 7.02 | 7.05 | 3112 | NASDAQ | SHIP | Tue, Dec 19, 2023 | 7.22 | 7.46 | 7.07 | 7.17 | 3111 | NASDAQ | SHIP | Mon, Dec 18, 2023 | 7.25 | 7.48 | 7.12 | 7.21 | 3110 | NASDAQ | SHIP | Fri, Dec 15, 2023 | 7.13 | 7.34 | 7.04 | 7.28 | 3109 | NASDAQ | SHIP | Thu, Dec 14, 2023 | 7.12 | 7.43 | 7.12 | 7.16 | 3108 | NASDAQ | SHIP | Wed, Dec 13, 2023 | 7.04 | 7.24 | 6.80 | 7.13 | 3107 | NASDAQ | SHIP | Tue, Dec 12, 2023 | 7.04 | 7.49 | 7.01 | 7.06 | 3106 | NASDAQ | SHIP | Mon, Dec 11, 2023 | 7.01 | 7.15 | 6.95 | 7.01 | 3105 | NASDAQ | SHIP | Fri, Dec 8, 2023 | 6.98 | 7.20 | 6.93 | 7.02 | 3104 | NASDAQ | SHIP | Thu, Dec 7, 2023 | 7.07 | 7.10 | 6.77 | 7.03 | 3103 | NASDAQ | SHIP | Wed, Dec 6, 2023 | 6.83 | 7.32 | 6.72 | 7.14 | 3102 | NASDAQ | SHIP | Tue, Dec 5, 2023 | 6.70 | 7.01 | 6.54 | 6.82 | 3101 | NASDAQ | SHIP | Mon, Dec 4, 2023 | 7.27 | 7.35 | 6.86 | 6.92 | 3100 | NASDAQ | SHIP | Fri, Dec 1, 2023 | 7.29 | 7.54 | 7.25 | 7.34 | 3099 | NASDAQ | SHIP | Thu, Nov 30, 2023 | 7.00 | 7.37 | 6.86 | 7.29 | 3098 | NASDAQ | SHIP | Wed, Nov 29, 2023 | 6.69 | 7.05 | 6.64 | 7.00 | 3097 | NASDAQ | SHIP | Tue, Nov 28, 2023 | 6.66 | 6.66 | 6.34 | 6.55 | 3096 | NASDAQ | SHIP | Mon, Nov 27, 2023 | 6.60 | 7.02 | 6.54 | 6.66 | 3095 | NASDAQ | SHIP | Fri, Nov 24, 2023 | 6.14 | 6.66 | 6.13 | 6.58 | 3094 | NASDAQ | SHIP | Wed, Nov 22, 2023 | 6.00 | 6.12 | 5.95 | 5.99 | 3093 | NASDAQ | SHIP | Tue, Nov 21, 2023 | 5.90 | 6.10 | 5.77 | 6.07 | 3092 | NASDAQ | SHIP | Mon, Nov 20, 2023 | 5.42 | 5.98 | 5.42 | 5.85 | 3091 | NASDAQ | SHIP | Fri, Nov 17, 2023 | 5.50 | 5.58 | 5.44 | 5.51 | 3090 | NASDAQ | SHIP | Thu, Nov 16, 2023 | 5.40 | 5.46 | 5.29 | 5.45 | 3089 | NASDAQ | SHIP | Wed, Nov 15, 2023 | 5.33 | 5.50 | 5.33 | 5.40 | 3088 | NASDAQ | SHIP | Tue, Nov 14, 2023 | 5.16 | 5.37 | 5.07 | 5.34 | 3087 | NASDAQ | SHIP | Mon, Nov 13, 2023 | 5.06 | 5.13 | 5.01 | 5.11 | 3086 | NASDAQ | SHIP | Fri, Nov 10, 2023 | 5.11 | 5.12 | 5.01 | 5.07 | 3085 | NASDAQ | SHIP | Thu, Nov 9, 2023 | 4.97 | 5.16 | 4.93 | 5.11 | 3084 | NASDAQ | SHIP | Wed, Nov 8, 2023 | 4.99 | 5.04 | 4.87 | 4.96 | 3083 | NASDAQ | SHIP | Tue, Nov 7, 2023 | 5.27 | 5.27 | 4.99 | 5.01 | 3082 | NASDAQ | SHIP | Mon, Nov 6, 2023 | 5.09 | 5.25 | 5.07 | 5.12 | 3081 | NASDAQ | SHIP | Fri, Nov 3, 2023 | 5.25 | 5.31 | 5.05 | 5.10 | 3080 | NASDAQ | SHIP | Thu, Nov 2, 2023 | 5.23 | 5.34 | 5.10 | 5.10 | 3079 | NASDAQ | SHIP | Wed, Nov 1, 2023 | 5.02 | 5.20 | 5.02 | 5.19 | 3078 | NASDAQ | SHIP | Tue, Oct 31, 2023 | 5.12 | 5.17 | 4.99 | 5.04 | 3077 | NASDAQ | SHIP | Mon, Oct 30, 2023 | 5.61 | 5.61 | 5.17 | 5.18 | 3076 | NASDAQ | SHIP | Fri, Oct 27, 2023 | 5.72 | 5.73 | 5.48 | 5.55 | 3075 | NASDAQ | SHIP | Thu, Oct 26, 2023 | 5.75 | 5.82 | 5.70 | 5.74 | 3074 | NASDAQ | SHIP | Wed, Oct 25, 2023 | 5.80 | 5.85 | 5.71 | 5.75 | 3073 | NASDAQ | SHIP | Tue, Oct 24, 2023 | 5.85 | 6.02 | 5.82 | 5.84 | 3072 | NASDAQ | SHIP | Mon, Oct 23, 2023 | 6.01 | 6.03 | 5.80 | 5.82 | 3071 | NASDAQ | SHIP | Fri, Oct 20, 2023 | 5.92 | 6.20 | 5.92 | 6.05 | 3070 | NASDAQ | SHIP | Thu, Oct 19, 2023 | 6.02 | 6.08 | 5.97 | 6.06 | 3069 | NASDAQ | SHIP | Wed, Oct 18, 2023 | 6.20 | 6.25 | 6.05 | 6.09 | 3068 | NASDAQ | SHIP | Tue, Oct 17, 2023 | 6.03 | 6.39 | 6.03 | 6.22 | 3067 | NASDAQ | SHIP | Mon, Oct 16, 2023 | 6.13 | 6.14 | 6.03 | 6.11 | 3066 | NASDAQ | SHIP | Fri, Oct 13, 2023 | 6.29 | 6.29 | 6.17 | 6.21 | 3065 | NASDAQ | SHIP | Thu, Oct 12, 2023 | 6.21 | 6.38 | 6.14 | 6.26 | 3064 | NASDAQ | SHIP | Wed, Oct 11, 2023 | 6.20 | 6.29 | 6.09 | 6.21 | 3063 | NASDAQ | SHIP | Tue, Oct 10, 2023 | 5.99 | 6.25 | 5.95 | 6.23 | 3062 | NASDAQ | SHIP | Mon, Oct 9, 2023 | 5.90 | 6.09 | 5.84 | 5.99 | 3061 | NASDAQ | SHIP | Fri, Oct 6, 2023 | 5.83 | 6.06 | 5.83 | 5.95 | 3060 | NASDAQ | SHIP | Thu, Oct 5, 2023 | 5.66 | 5.93 | 5.66 | 5.86 | 3059 | NASDAQ | SHIP | Wed, Oct 4, 2023 | 5.62 | 5.73 | 5.50 | 5.67 | 3058 | NASDAQ | SHIP | Tue, Oct 3, 2023 | 5.75 | 5.76 | 5.62 | 5.68 | 3057 | NASDAQ | SHIP | Mon, Oct 2, 2023 | 5.43 | 5.85 | 5.43 | 5.73 | 3056 | NASDAQ | SHIP | Fri, Sep 29, 2023 | 5.43 | 5.55 | 5.39 | 5.52 | 3055 | NASDAQ | SHIP | Thu, Sep 28, 2023 | 5.47 | 5.48 | 5.37 | 5.39 | 3054 | NASDAQ | SHIP | Wed, Sep 27, 2023 | 5.50 | 5.55 | 5.40 | 5.45 | 3053 | NASDAQ | SHIP | Tue, Sep 26, 2023 | 5.43 | 5.57 | 5.43 | 5.50 | 3052 | NASDAQ | SHIP | Mon, Sep 25, 2023 | 5.29 | 5.55 | 5.28 | 5.44 | 3051 | NASDAQ | SHIP | Fri, Sep 22, 2023 | 5.39 | 5.48 | 5.36 | 5.39 | 3050 | NASDAQ | SHIP | Thu, Sep 21, 2023 | 5.36 | 5.43 | 5.30 | 5.32 | 3049 | NASDAQ | SHIP | Wed, Sep 20, 2023 | 5.48 | 5.53 | 5.36 | 5.42 | 3048 | NASDAQ | SHIP | Tue, Sep 19, 2023 | 5.33 | 5.49 | 5.33 | 5.43 | 3047 | NASDAQ | SHIP | Mon, Sep 18, 2023 | 5.32 | 5.39 | 5.26 | 5.36 | 3046 | NASDAQ | SHIP | Fri, Sep 15, 2023 | 5.19 | 5.45 | 5.19 | 5.38 | 3045 | NASDAQ | SHIP | Thu, Sep 14, 2023 | 5.18 | 5.30 | 5.14 | 5.23 | 3044 | NASDAQ | SHIP | Wed, Sep 13, 2023 | 5.19 | 5.19 | 5.09 | 5.16 | 3043 | NASDAQ | SHIP | Tue, Sep 12, 2023 | 5.13 | 5.24 | 5.10 | 5.23 | 3042 | NASDAQ | SHIP | Mon, Sep 11, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 3041 | NASDAQ | SHIP | Fri, Sep 8, 2023 | 5.13 | 5.21 | 5.09 | 5.17 | 3040 | NASDAQ | SHIP | Thu, Sep 7, 2023 | 5.21 | 5.26 | 5.03 | 5.14 | 3039 | NASDAQ | SHIP | Wed, Sep 6, 2023 | 5.22 | 5.31 | 5.20 | 5.21 | 3038 | NASDAQ | SHIP | Tue, Sep 5, 2023 | 5.34 | 5.34 | 5.20 | 5.28 | 3037 | NASDAQ | SHIP | Fri, Sep 1, 2023 | 5.31 | 5.45 | 5.31 | 5.40 | 3036 | NASDAQ | SHIP | Thu, Aug 31, 2023 | 5.24 | 5.34 | 5.18 | 5.30 | 3035 | NASDAQ | SHIP | Wed, Aug 30, 2023 | 5.45 | 5.49 | 5.26 | 5.26 | 3034 | NASDAQ | SHIP | Tue, Aug 29, 2023 | 5.14 | 5.54 | 5.14 | 5.53 | 3033 | NASDAQ | SHIP | Mon, Aug 28, 2023 | 5.14 | 5.23 | 5.14 | 5.16 | 3032 | NASDAQ | SHIP | Fri, Aug 25, 2023 | 5.19 | 5.28 | 5.14 | 5.15 | 3031 | NASDAQ | SHIP | Thu, Aug 24, 2023 | 5.40 | 5.41 | 5.20 | 5.20 | 3030 | NASDAQ | SHIP | Wed, Aug 23, 2023 | 5.34 | 5.44 | 5.21 | 5.43 | 3029 | NASDAQ | SHIP | Tue, Aug 22, 2023 | 5.27 | 5.40 | 5.26 | 5.34 | 3028 | NASDAQ | SHIP | Mon, Aug 21, 2023 | 5.35 | 5.38 | 5.24 | 5.26 | 3027 | NASDAQ | SHIP | Fri, Aug 18, 2023 | 5.41 | 5.54 | 5.34 | 5.40 | 3026 | NASDAQ | SHIP | Thu, Aug 17, 2023 | 5.54 | 5.57 | 5.44 | 5.48 | 3025 | NASDAQ | SHIP | Wed, Aug 16, 2023 | 5.35 | 5.67 | 5.35 | 5.51 | 3024 | NASDAQ | SHIP | Tue, Aug 15, 2023 | 5.49 | 5.53 | 5.38 | 5.41 | 3023 | NASDAQ | SHIP | Mon, Aug 14, 2023 | 5.20 | 5.58 | 5.20 | 5.56 | 3022 | NASDAQ | SHIP | Fri, Aug 11, 2023 | 5.29 | 5.37 | 5.23 | 5.29 | 3021 | NASDAQ | SHIP | Thu, Aug 10, 2023 | 5.45 | 5.53 | 5.21 | 5.32 | 3020 | NASDAQ | SHIP | Wed, Aug 9, 2023 | 5.22 | 5.48 | 5.20 | 5.45 | 3019 | NASDAQ | SHIP | Tue, Aug 8, 2023 | 5.37 | 5.38 | 5.20 | 5.25 | 3018 | NASDAQ | SHIP | Mon, Aug 7, 2023 | 5.23 | 5.46 | 5.20 | 5.40 | 3017 | NASDAQ | SHIP | Fri, Aug 4, 2023 | 5.29 | 5.39 | 5.16 | 5.17 | 3016 | NASDAQ | SHIP | Thu, Aug 3, 2023 | 5.07 | 5.37 | 5.07 | 5.31 | 3015 | NASDAQ | SHIP | Wed, Aug 2, 2023 | 5.25 | 5.40 | 5.00 | 5.02 | 3014 | NASDAQ | SHIP | Tue, Aug 1, 2023 | 5.71 | 5.71 | 5.36 | 5.36 | 3013 | NASDAQ | SHIP | Mon, Jul 31, 2023 | 5.93 | 5.93 | 5.70 | 5.81 | 3012 | NASDAQ | SHIP | Fri, Jul 28, 2023 | 5.60 | 5.90 | 5.50 | 5.87 | 3011 | NASDAQ | SHIP | Thu, Jul 27, 2023 | 5.66 | 5.76 | 5.55 | 5.59 | 3010 | NASDAQ | SHIP | Wed, Jul 26, 2023 | 5.18 | 5.68 | 5.18 | 5.67 | 3009 | NASDAQ | SHIP | Tue, Jul 25, 2023 | 5.15 | 5.28 | 5.15 | 5.20 | 3008 | NASDAQ | SHIP | Mon, Jul 24, 2023 | 5.20 | 5.30 | 5.14 | 5.16 | 3007 | NASDAQ | SHIP | Fri, Jul 21, 2023 | 5.47 | 5.47 | 5.20 | 5.24 | 3006 | NASDAQ | SHIP | Thu, Jul 20, 2023 | 5.27 | 5.49 | 5.27 | 5.42 | 3005 | NASDAQ | SHIP | Wed, Jul 19, 2023 | 5.06 | 5.35 | 5.06 | 5.31 | 3004 | NASDAQ | SHIP | Tue, Jul 18, 2023 | 5.03 | 5.18 | 5.03 | 5.10 | 3003 | NASDAQ | SHIP | Mon, Jul 17, 2023 | 5.18 | 5.23 | 4.99 | 5.03 | 3002 | NASDAQ | SHIP | Fri, Jul 14, 2023 | 5.40 | 5.43 | 5.17 | 5.26 | 3001 | NASDAQ | SHIP | Thu, Jul 13, 2023 | 5.47 | 5.51 | 5.41 | 5.46 | 3000 | NASDAQ | SHIP | Wed, Jul 12, 2023 | 5.50 | 5.56 | 5.41 | 5.49 | 2999 | NASDAQ | SHIP | Tue, Jul 11, 2023 | 5.20 | 5.48 | 5.20 | 5.48 | 2998 | NASDAQ | SHIP | Mon, Jul 10, 2023 | 5.18 | 5.25 | 5.13 | 5.20 | 2997 | NASDAQ | SHIP | Fri, Jul 7, 2023 | 4.91 | 5.25 | 4.88 | 5.21 | 2996 | NASDAQ | SHIP | Thu, Jul 6, 2023 | 4.95 | 4.95 | 4.65 | 4.86 | 2995 | NASDAQ | SHIP | Wed, Jul 5, 2023 | 4.87 | 5.04 | 4.82 | 4.90 | 2994 | NASDAQ | SHIP | Mon, Jul 3, 2023 | 4.80 | 5.03 | 4.78 | 4.99 | 2993 | NASDAQ | SHIP | Fri, Jun 30, 2023 | 4.87 | 4.93 | 4.78 | 4.82 | 2992 | NASDAQ | SHIP | Thu, Jun 29, 2023 | 4.65 | 4.95 | 4.61 | 4.90 | 2991 | NASDAQ | SHIP | Wed, Jun 28, 2023 | 4.37 | 4.75 | 4.37 | 4.70 | 2990 | NASDAQ | SHIP | Tue, Jun 27, 2023 | 4.35 | 4.45 | 4.33 | 4.44 | 2989 | NASDAQ | SHIP | Mon, Jun 26, 2023 | 4.37 | 4.43 | 4.25 | 4.30 | 2988 | NASDAQ | SHIP | Fri, Jun 23, 2023 | 4.20 | 4.38 | 4.20 | 4.36 | 2987 | NASDAQ | SHIP | Thu, Jun 22, 2023 | 4.28 | 4.36 | 4.12 | 4.25 | 2986 | NASDAQ | SHIP | Wed, Jun 21, 2023 | 4.25 | 4.34 | 4.14 | 4.32 | 2985 | NASDAQ | SHIP | Tue, Jun 20, 2023 | 4.18 | 4.28 | 4.11 | 4.26 | 2984 | NASDAQ | SHIP | Fri, Jun 16, 2023 | 4.23 | 4.24 | 4.15 | 4.15 | 2983 | NASDAQ | SHIP | Thu, Jun 15, 2023 | 4.41 | 4.46 | 4.17 | 4.22 | 2982 | NASDAQ | SHIP | Wed, Jun 14, 2023 | 4.24 | 4.49 | 4.23 | 4.39 | 2981 | NASDAQ | SHIP | Tue, Jun 13, 2023 | 4.21 | 4.32 | 4.21 | 4.27 | 2980 | NASDAQ | SHIP | Mon, Jun 12, 2023 | 4.33 | 4.34 | 4.13 | 4.19 | 2979 | NASDAQ | SHIP | Fri, Jun 9, 2023 | 4.44 | 4.47 | 4.29 | 4.34 | 2978 | NASDAQ | SHIP | Thu, Jun 8, 2023 | 4.39 | 4.51 | 4.39 | 4.42 | 2977 | NASDAQ | SHIP | Wed, Jun 7, 2023 | 4.45 | 4.51 | 4.37 | 4.38 | 2976 | NASDAQ | SHIP | Tue, Jun 6, 2023 | 4.41 | 4.49 | 4.24 | 4.45 | 2975 | NASDAQ | SHIP | Mon, Jun 5, 2023 | 4.35 | 4.50 | 4.27 | 4.41 | 2974 | NASDAQ | SHIP | Fri, Jun 2, 2023 | 4.20 | 4.38 | 4.19 | 4.35 | 2973 | NASDAQ | SHIP | Thu, Jun 1, 2023 | 4.05 | 4.21 | 4.05 | 4.18 | 2972 | NASDAQ | SHIP | Wed, May 31, 2023 | 4.21 | 4.21 | 4.03 | 4.05 | 2971 | NASDAQ | SHIP | Tue, May 30, 2023 | 4.27 | 4.38 | 4.21 | 4.25 | 2970 | NASDAQ | SHIP | Fri, May 26, 2023 | 4.13 | 4.40 | 4.13 | 4.31 | 2969 | NASDAQ | SHIP | Thu, May 25, 2023 | 4.49 | 4.60 | 4.11 | 4.13 | 2968 | NASDAQ | SHIP | Wed, May 24, 2023 | 4.68 | 4.68 | 4.47 | 4.49 | 2967 | NASDAQ | SHIP | Tue, May 23, 2023 | 4.87 | 4.95 | 4.71 | 4.71 | 2966 | NASDAQ | SHIP | Mon, May 22, 2023 | 4.88 | 4.94 | 4.83 | 4.89 | 2965 | NASDAQ | SHIP | Fri, May 19, 2023 | 4.85 | 4.93 | 4.79 | 4.88 | 2964 | NASDAQ | SHIP | Thu, May 18, 2023 | 4.84 | 4.94 | 4.81 | 4.85 | 2963 | NASDAQ | SHIP | Wed, May 17, 2023 | 4.96 | 4.99 | 4.85 | 4.89 | 2962 | NASDAQ | SHIP | Tue, May 16, 2023 | 4.92 | 5.05 | 4.92 | 4.97 | 2961 | NASDAQ | SHIP | Mon, May 15, 2023 | 4.81 | 5.01 | 4.77 | 4.95 | 2960 | NASDAQ | SHIP | Fri, May 12, 2023 | 4.98 | 4.98 | 4.67 | 4.82 | 2959 | NASDAQ | SHIP | Thu, May 11, 2023 | 5.00 | 5.08 | 4.90 | 4.99 | 2958 | NASDAQ | SHIP | Wed, May 10, 2023 | 4.95 | 5.03 | 4.85 | 4.92 | 2957 | NASDAQ | SHIP | Tue, May 9, 2023 | 4.66 | 5.05 | 4.66 | 5.00 | 2956 | NASDAQ | SHIP | Mon, May 8, 2023 | 4.60 | 4.74 | 4.59 | 4.60 | 2955 | NASDAQ | SHIP | Fri, May 5, 2023 | 4.49 | 4.63 | 4.49 | 4.57 | 2954 | NASDAQ | SHIP | Thu, May 4, 2023 | 4.61 | 4.61 | 4.39 | 4.46 | 2953 | NASDAQ | SHIP | Wed, May 3, 2023 | 4.53 | 4.66 | 4.50 | 4.63 | 2952 | NASDAQ | SHIP | Tue, May 2, 2023 | 4.66 | 4.68 | 4.51 | 4.54 | 2951 | NASDAQ | SHIP | Mon, May 1, 2023 | 4.83 | 4.87 | 4.60 | 4.70 | 2950 | NASDAQ | SHIP | Fri, Apr 28, 2023 | 4.77 | 4.91 | 4.77 | 4.85 | 2949 | NASDAQ | SHIP | Thu, Apr 27, 2023 | 4.80 | 4.87 | 4.76 | 4.78 | 2948 | NASDAQ | SHIP | Wed, Apr 26, 2023 | 4.98 | 4.98 | 4.80 | 4.82 | 2947 | NASDAQ | SHIP | Tue, Apr 25, 2023 | 4.97 | 5.03 | 4.79 | 4.88 | 2946 | NASDAQ | SHIP | Mon, Apr 24, 2023 | 5.10 | 5.10 | 4.99 | 5.00 | 2945 | NASDAQ | SHIP | Fri, Apr 21, 2023 | 5.16 | 5.18 | 5.09 | 5.16 | 2944 | NASDAQ | SHIP | Thu, Apr 20, 2023 | 5.20 | 5.32 | 5.15 | 5.19 | 2943 | NASDAQ | SHIP | Wed, Apr 19, 2023 | 5.10 | 5.27 | 5.10 | 5.24 | 2942 | NASDAQ | SHIP | Tue, Apr 18, 2023 | 5.02 | 5.18 | 4.94 | 5.17 | 2941 | NASDAQ | SHIP | Mon, Apr 17, 2023 | 4.88 | 5.07 | 4.82 | 5.04 | 2940 | NASDAQ | SHIP | Fri, Apr 14, 2023 | 4.82 | 4.92 | 4.82 | 4.88 | 2939 | NASDAQ | SHIP | Thu, Apr 13, 2023 | 4.86 | 4.90 | 4.84 | 4.86 | 2938 | NASDAQ | SHIP | Wed, Apr 12, 2023 | 4.82 | 4.91 | 4.77 | 4.86 | 2937 | NASDAQ | SHIP | Tue, Apr 11, 2023 | 4.58 | 4.91 | 4.58 | 4.84 | 2936 | NASDAQ | SHIP | Mon, Apr 10, 2023 | 4.41 | 4.63 | 4.40 | 4.59 | 2935 | NASDAQ | SHIP | Thu, Apr 6, 2023 | 4.60 | 4.64 | 4.37 | 4.46 | 2934 | NASDAQ | SHIP | Wed, Apr 5, 2023 | 4.78 | 4.78 | 4.52 | 4.62 | 2933 | NASDAQ | SHIP | Tue, Apr 4, 2023 | 4.83 | 4.86 | 4.69 | 4.74 | 2932 | NASDAQ | SHIP | Mon, Apr 3, 2023 | 5.10 | 5.12 | 4.69 | 4.85 | 2931 | NASDAQ | SHIP | Fri, Mar 31, 2023 | 4.98 | 5.13 | 4.98 | 5.06 | 2930 | NASDAQ | SHIP | Thu, Mar 30, 2023 | 5.15 | 5.17 | 4.99 | 5.02 | 2929 | NASDAQ | SHIP | Wed, Mar 29, 2023 | 5.37 | 5.40 | 5.15 | 5.17 | 2928 | NASDAQ | SHIP | Tue, Mar 28, 2023 | 5.19 | 5.49 | 5.16 | 5.37 | 2927 | NASDAQ | SHIP | Mon, Mar 27, 2023 | 5.55 | 5.55 | 5.14 | 5.22 | 2926 | NASDAQ | SHIP | Fri, Mar 24, 2023 | 5.40 | 5.57 | 5.39 | 5.55 | 2925 | NASDAQ | SHIP | Thu, Mar 23, 2023 | 5.34 | 5.59 | 5.34 | 5.44 | 2924 | NASDAQ | SHIP | Wed, Mar 22, 2023 | 5.47 | 5.47 | 5.24 | 5.32 | 2923 | NASDAQ | SHIP | Tue, Mar 21, 2023 | 5.58 | 5.74 | 5.47 | 5.48 | 2922 | NASDAQ | SHIP | Mon, Mar 20, 2023 | 5.52 | 5.64 | 5.49 | 5.58 | 2921 | NASDAQ | SHIP | Fri, Mar 17, 2023 | 5.62 | 5.67 | 5.36 | 5.47 | 2920 | NASDAQ | SHIP | Thu, Mar 16, 2023 | 5.50 | 5.64 | 5.14 | 5.62 | 2919 | NASDAQ | SHIP | Wed, Mar 15, 2023 | 5.56 | 5.66 | 5.39 | 5.55 | 2918 | NASDAQ | SHIP | Tue, Mar 14, 2023 | 5.80 | 6.14 | 5.31 | 5.84 | 2917 | NASDAQ | SHIP | Mon, Mar 13, 2023 | 6.20 | 6.28 | 5.96 | 6.13 | 2916 | NASDAQ | SHIP | Fri, Mar 10, 2023 | 6.54 | 6.58 | 6.28 | 6.31 | 2915 | NASDAQ | SHIP | Thu, Mar 9, 2023 | 6.70 | 6.71 | 6.33 | 6.40 | 2914 | NASDAQ | SHIP | Wed, Mar 8, 2023 | 6.62 | 6.86 | 6.58 | 6.64 | 2913 | NASDAQ | SHIP | Tue, Mar 7, 2023 | 6.61 | 6.70 | 6.47 | 6.55 | 2912 | NASDAQ | SHIP | Mon, Mar 6, 2023 | 6.84 | 6.90 | 6.61 | 6.62 | 2911 | NASDAQ | SHIP | Fri, Mar 3, 2023 | 6.75 | 6.92 | 6.56 | 6.79 | 2910 | NASDAQ | SHIP | Thu, Mar 2, 2023 | 6.70 | 6.80 | 6.60 | 6.73 | 2909 | NASDAQ | SHIP | Wed, Mar 1, 2023 | 6.87 | 7.08 | 6.74 | 6.78 | 2908 | NASDAQ | SHIP | Tue, Feb 28, 2023 | 6.63 | 6.94 | 6.63 | 6.86 | 2907 | NASDAQ | SHIP | Mon, Feb 27, 2023 | 6.35 | 6.73 | 6.35 | 6.63 | 2906 | NASDAQ | SHIP | Fri, Feb 24, 2023 | 5.72 | 6.36 | 5.72 | 6.27 | 2905 | NASDAQ | SHIP | Thu, Feb 23, 2023 | 5.65 | 5.85 | 5.65 | 5.78 | 2904 | NASDAQ | SHIP | Wed, Feb 22, 2023 | 5.40 | 5.66 | 5.37 | 5.57 | 2903 | NASDAQ | SHIP | Tue, Feb 21, 2023 | 5.25 | 5.47 | 5.25 | 5.38 | 2902 | NASDAQ | SHIP | Fri, Feb 17, 2023 | 5.29 | 5.32 | 5.17 | 5.27 | 2901 | NASDAQ | SHIP | Thu, Feb 16, 2023 | 5.42 | 5.50 | 5.16 | 5.35 | 2900 | NASDAQ | SHIP | Wed, Feb 15, 2023 | 5.43 | 5.55 | 5.15 | 5.35 | 2899 | NASDAQ | SHIP | Tue, Feb 14, 2023 | 5.79 | 5.80 | 5.56 | 5.60 | 2898 | NASDAQ | SHIP | Mon, Feb 13, 2023 | 6.14 | 6.14 | 5.75 | 5.82 | 2897 | NASDAQ | SHIP | Fri, Feb 10, 2023 | 6.00 | 6.04 | 5.85 | 5.98 | 2896 | NASDAQ | SHIP | Thu, Feb 9, 2023 | 6.16 | 6.16 | 5.80 | 6.02 | 2895 | NASDAQ | SHIP | Wed, Feb 8, 2023 | 6.00 | 6.06 | 5.92 | 6.00 | 2894 | NASDAQ | SHIP | Tue, Feb 7, 2023 | 5.90 | 6.08 | 5.70 | 5.91 | 2893 | NASDAQ | SHIP | Mon, Feb 6, 2023 | 5.90 | 5.98 | 5.70 | 5.80 | 2892 | NASDAQ | SHIP | Fri, Feb 3, 2023 | 6.00 | 6.00 | 5.76 | 5.80 | 2891 | NASDAQ | SHIP | Thu, Feb 2, 2023 | 6.19 | 6.20 | 5.80 | 6.00 | 2890 | NASDAQ | SHIP | Wed, Feb 1, 2023 | 5.75 | 6.20 | 5.72 | 6.17 | 2889 | NASDAQ | SHIP | Tue, Jan 31, 2023 | 5.63 | 5.84 | 5.60 | 5.82 | 2888 | NASDAQ | SHIP | Mon, Jan 30, 2023 | 5.65 | 5.80 | 5.51 | 5.58 | 2887 | NASDAQ | SHIP | Fri, Jan 27, 2023 | 6.00 | 6.00 | 5.40 | 5.68 | 2886 | NASDAQ | SHIP | Thu, Jan 26, 2023 | 6.05 | 6.05 | 5.94 | 5.97 | 2885 | NASDAQ | SHIP | Wed, Jan 25, 2023 | 5.75 | 6.02 | 5.70 | 6.00 | 2884 | NASDAQ | SHIP | Tue, Jan 24, 2023 | 6.10 | 6.10 | 5.75 | 5.84 | 2883 | NASDAQ | SHIP | Mon, Jan 23, 2023 | 6.25 | 6.29 | 6.00 | 6.11 | 2882 | NASDAQ | SHIP | Fri, Jan 20, 2023 | 6.16 | 6.29 | 6.00 | 6.25 | 2881 | NASDAQ | SHIP | Thu, Jan 19, 2023 | 6.15 | 6.15 | 5.97 | 6.03 | 2880 | NASDAQ | SHIP | Wed, Jan 18, 2023 | 6.20 | 6.29 | 6.01 | 6.15 | 2879 | NASDAQ | SHIP | Tue, Jan 17, 2023 | 5.86 | 5.99 | 5.73 | 5.99 | 2878 | NASDAQ | SHIP | Fri, Jan 13, 2023 | 5.59 | 5.86 | 5.52 | 5.72 | 2877 | NASDAQ | SHIP | Thu, Jan 12, 2023 | 5.68 | 5.80 | 5.60 | 5.70 | 2876 | NASDAQ | SHIP | Wed, Jan 11, 2023 | 5.60 | 5.69 | 5.50 | 5.68 | 2875 | NASDAQ | SHIP | Tue, Jan 10, 2023 | 5.35 | 5.60 | 5.35 | 5.50 | 2874 | NASDAQ | SHIP | Mon, Jan 9, 2023 | 5.50 | 5.70 | 5.20 | 5.30 | 2873 | NASDAQ | SHIP | Fri, Jan 6, 2023 | 5.07 | 5.59 | 5.07 | 5.36 | 2872 | NASDAQ | SHIP | Thu, Jan 5, 2023 | 5.00 | 5.20 | 4.99 | 5.06 | 2871 | NASDAQ | SHIP | Wed, Jan 4, 2023 | 5.00 | 5.17 | 4.90 | 4.96 | 2870 | NASDAQ | SHIP | Tue, Jan 3, 2023 | 5.14 | 5.19 | 4.80 | 4.83 | 2869 | NASDAQ | SHIP | Fri, Dec 30, 2022 | 5.10 | 5.20 | 4.85 | 4.96 | 2868 | NASDAQ | SHIP | Thu, Dec 29, 2022 | 5.15 | 5.28 | 5.05 | 5.13 | 2867 | NASDAQ | SHIP | Wed, Dec 28, 2022 | 5.10 | 5.30 | 5.10 | 5.10 | 2866 | NASDAQ | SHIP | Tue, Dec 27, 2022 | 5.46 | 5.50 | 5.20 | 5.30 | 2865 | NASDAQ | SHIP | Fri, Dec 23, 2022 | 5.54 | 5.75 | 5.39 | 5.74 | 2864 | NASDAQ | SHIP | Thu, Dec 22, 2022 | 5.60 | 5.70 | 5.42 | 5.53 | 2863 | NASDAQ | SHIP | Wed, Dec 21, 2022 | 5.30 | 5.75 | 5.25 | 5.68 | 2862 | NASDAQ | SHIP | Tue, Dec 20, 2022 | 5.01 | 5.29 | 5.01 | 5.27 | 2861 | NASDAQ | SHIP | Mon, Dec 19, 2022 | 5.14 | 5.17 | 4.90 | 5.01 | 2860 | NASDAQ | SHIP | Fri, Dec 16, 2022 | 5.20 | 5.20 | 5.00 | 5.10 | 2859 | NASDAQ | SHIP | Thu, Dec 15, 2022 | 5.04 | 5.18 | 5.04 | 5.10 | 2858 | NASDAQ | SHIP | Wed, Dec 14, 2022 | 5.01 | 5.18 | 5.00 | 5.05 | 2857 | NASDAQ | SHIP | Tue, Dec 13, 2022 | 5.30 | 5.38 | 5.00 | 5.06 | 2856 | NASDAQ | SHIP | Mon, Dec 12, 2022 | 5.18 | 5.40 | 5.10 | 5.28 | 2855 | NASDAQ | SHIP | Fri, Dec 9, 2022 | 5.02 | 5.24 | 4.95 | 5.18 | 2854 | NASDAQ | SHIP | Thu, Dec 8, 2022 | 4.96 | 5.02 | 4.80 | 5.02 | 2853 | NASDAQ | SHIP | Wed, Dec 7, 2022 | 5.12 | 5.20 | 4.80 | 4.87 | 2852 | NASDAQ | SHIP | Tue, Dec 6, 2022 | 5.22 | 5.22 | 5.00 | 5.20 | 2851 | NASDAQ | SHIP | Mon, Dec 5, 2022 | 5.28 | 5.28 | 5.10 | 5.18 | 2850 | NASDAQ | SHIP | Fri, Dec 2, 2022 | 5.15 | 5.25 | 5.00 | 5.17 | 2849 | NASDAQ | SHIP | Thu, Dec 1, 2022 | 5.25 | 5.50 | 5.00 | 5.09 | 2848 | NASDAQ | SHIP | Wed, Nov 30, 2022 | 5.00 | 5.45 | 5.00 | 5.17 | 2847 | NASDAQ | SHIP | Tue, Nov 29, 2022 | 5.20 | 5.20 | 4.90 | 4.99 | 2846 | NASDAQ | SHIP | Mon, Nov 28, 2022 | 5.00 | 5.20 | 5.00 | 5.16 | 2845 | NASDAQ | SHIP | Fri, Nov 25, 2022 | 5.15 | 5.20 | 4.90 | 5.19 | 2844 | NASDAQ | SHIP | Wed, Nov 23, 2022 | 4.98 | 5.10 | 4.90 | 5.10 | 2843 | NASDAQ | SHIP | Tue, Nov 22, 2022 | 4.90 | 4.98 | 4.80 | 4.98 | 2842 | NASDAQ | SHIP | Mon, Nov 21, 2022 | 5.00 | 5.00 | 4.71 | 4.90 | 2841 | NASDAQ | SHIP | Fri, Nov 18, 2022 | 4.95 | 5.09 | 4.76 | 4.90 | 2840 | NASDAQ | SHIP | Thu, Nov 17, 2022 | 4.98 | 5.00 | 4.79 | 4.90 | 2839 | NASDAQ | SHIP | Wed, Nov 16, 2022 | 5.14 | 5.19 | 4.81 | 5.00 | 2838 | NASDAQ | SHIP | Tue, Nov 15, 2022 | 5.10 | 5.20 | 5.03 | 5.15 | 2837 | NASDAQ | SHIP | Mon, Nov 14, 2022 | 4.79 | 5.10 | 4.78 | 5.07 | 2836 | NASDAQ | SHIP | Fri, Nov 11, 2022 | 4.70 | 4.80 | 4.65 | 4.79 | 2835 | NASDAQ | SHIP | Thu, Nov 10, 2022 | 4.60 | 4.70 | 4.50 | 4.62 | 2834 | NASDAQ | SHIP | Wed, Nov 9, 2022 | 4.70 | 4.70 | 4.54 | 4.57 | 2833 | NASDAQ | SHIP | Tue, Nov 8, 2022 | 4.71 | 4.80 | 4.60 | 4.65 | 2832 | NASDAQ | SHIP | Mon, Nov 7, 2022 | 4.80 | 4.80 | 4.65 | 4.70 | 2831 | NASDAQ | SHIP | Fri, Nov 4, 2022 | 4.70 | 4.79 | 4.64 | 4.78 | 2830 | NASDAQ | SHIP | Thu, Nov 3, 2022 | 4.59 | 4.66 | 4.51 | 4.60 | 2829 | NASDAQ | SHIP | Wed, Nov 2, 2022 | 4.60 | 4.66 | 4.50 | 4.59 | 2828 | NASDAQ | SHIP | Tue, Nov 1, 2022 | 4.50 | 4.60 | 4.41 | 4.60 | 2827 | NASDAQ | SHIP | Mon, Oct 31, 2022 | 4.67 | 4.67 | 4.40 | 4.46 | 2826 | NASDAQ | SHIP | Fri, Oct 28, 2022 | 4.85 | 4.85 | 4.56 | 4.62 | 2825 | NASDAQ | SHIP | Thu, Oct 27, 2022 | 4.75 | 4.86 | 4.73 | 4.81 | 2824 | NASDAQ | SHIP | Wed, Oct 26, 2022 | 4.70 | 4.94 | 4.70 | 4.91 | 2823 | NASDAQ | SHIP | Tue, Oct 25, 2022 | 4.74 | 4.88 | 4.62 | 4.80 | 2822 | NASDAQ | SHIP | Mon, Oct 24, 2022 | 5.00 | 5.00 | 4.72 | 4.80 | 2821 | NASDAQ | SHIP | Fri, Oct 21, 2022 | 4.81 | 4.97 | 4.80 | 4.88 | 2820 | NASDAQ | SHIP | Thu, Oct 20, 2022 | 4.91 | 5.10 | 4.80 | 4.98 | 2819 | NASDAQ | SHIP | Wed, Oct 19, 2022 | 4.93 | 5.15 | 4.86 | 4.93 | 2818 | NASDAQ | SHIP | Tue, Oct 18, 2022 | 5.20 | 5.25 | 5.00 | 5.05 | 2817 | NASDAQ | SHIP | Mon, Oct 17, 2022 | 5.10 | 5.20 | 4.90 | 5.00 | 2816 | NASDAQ | SHIP | Fri, Oct 14, 2022 | 4.90 | 5.05 | 4.80 | 4.94 | 2815 | NASDAQ | SHIP | Thu, Oct 13, 2022 | 4.77 | 4.80 | 4.60 | 4.77 | 2814 | NASDAQ | SHIP | Wed, Oct 12, 2022 | 4.71 | 5.20 | 4.61 | 4.80 | 2813 | NASDAQ | SHIP | Tue, Oct 11, 2022 | 4.74 | 4.88 | 4.50 | 4.60 | 2812 | NASDAQ | SHIP | Mon, Oct 10, 2022 | 5.01 | 5.10 | 4.67 | 4.76 | 2811 | NASDAQ | SHIP | Fri, Oct 7, 2022 | 5.01 | 5.19 | 5.01 | 5.10 | 2810 | NASDAQ | SHIP | Thu, Oct 6, 2022 | 5.78 | 5.78 | 5.05 | 5.10 | 2809 | NASDAQ | SHIP | Wed, Oct 5, 2022 | 5.35 | 5.81 | 4.97 | 5.70 | 2808 | NASDAQ | SHIP | Tue, Oct 4, 2022 | 4.90 | 5.48 | 4.81 | 5.27 | 2807 | NASDAQ | SHIP | Mon, Oct 3, 2022 | 4.70 | 4.89 | 4.60 | 4.79 | 2806 | NASDAQ | SHIP | Fri, Sep 30, 2022 | 4.71 | 4.85 | 4.60 | 4.73 | 2805 | NASDAQ | SHIP | Thu, Sep 29, 2022 | 4.74 | 4.84 | 4.50 | 4.68 | 2804 | NASDAQ | SHIP | Wed, Sep 28, 2022 | 4.74 | 4.93 | 4.50 | 4.89 | 2803 | NASDAQ | SHIP | Tue, Sep 27, 2022 | 4.95 | 5.05 | 4.46 | 4.68 | 2802 | NASDAQ | SHIP | Mon, Sep 26, 2022 | 5.25 | 5.30 | 4.80 | 4.90 | 2801 | NASDAQ | SHIP | Fri, Sep 23, 2022 | 5.23 | 5.40 | 5.00 | 5.38 | 2800 | NASDAQ | SHIP | Thu, Sep 22, 2022 | 5.41 | 5.60 | 5.20 | 5.28 | 2799 | NASDAQ | SHIP | Wed, Sep 21, 2022 | 5.90 | 6.00 | 5.55 | 5.60 | 2798 | NASDAQ | SHIP | Tue, Sep 20, 2022 | 5.70 | 6.05 | 5.60 | 5.94 | 2797 | NASDAQ | SHIP | Mon, Sep 19, 2022 | 5.50 | 5.72 | 5.30 | 5.56 | 2796 | NASDAQ | SHIP | Fri, Sep 16, 2022 | 5.80 | 5.89 | 5.41 | 5.49 | 2795 | NASDAQ | SHIP | Thu, Sep 15, 2022 | 5.80 | 5.90 | 5.65 | 5.85 | 2794 | NASDAQ | SHIP | Wed, Sep 14, 2022 | 5.64 | 5.80 | 5.60 | 5.80 | 2793 | NASDAQ | SHIP | Tue, Sep 13, 2022 | 5.50 | 5.69 | 5.31 | 5.65 | 2792 | NASDAQ | SHIP | Mon, Sep 12, 2022 | 5.40 | 5.69 | 5.40 | 5.53 | 2791 | NASDAQ | SHIP | Fri, Sep 9, 2022 | 5.37 | 5.48 | 5.30 | 5.40 | 2790 | NASDAQ | SHIP | Thu, Sep 8, 2022 | 5.40 | 5.40 | 5.10 | 5.25 | 2789 | NASDAQ | SHIP | Wed, Sep 7, 2022 | 5.01 | 5.30 | 5.00 | 5.29 | 2788 | NASDAQ | SHIP | Tue, Sep 6, 2022 | 5.23 | 5.31 | 4.90 | 5.02 | 2787 | NASDAQ | SHIP | Fri, Sep 2, 2022 | 5.49 | 5.50 | 5.22 | 5.26 | 2786 | NASDAQ | SHIP | Thu, Sep 1, 2022 | 5.45 | 5.49 | 5.15 | 5.26 | 2785 | NASDAQ | SHIP | Wed, Aug 31, 2022 | 5.67 | 5.79 | 5.29 | 5.40 | 2784 | NASDAQ | SHIP | Tue, Aug 30, 2022 | 5.80 | 6.10 | 5.60 | 5.66 | 2783 | NASDAQ | SHIP | Mon, Aug 29, 2022 | 5.70 | 6.08 | 5.70 | 6.06 | 2782 | NASDAQ | SHIP | Fri, Aug 26, 2022 | 5.98 | 6.00 | 5.65 | 5.71 | 2781 | NASDAQ | SHIP | Thu, Aug 25, 2022 | 6.12 | 6.16 | 5.95 | 5.95 | 2780 | NASDAQ | SHIP | Wed, Aug 24, 2022 | 6.40 | 6.40 | 5.93 | 6.13 | 2779 | NASDAQ | SHIP | Tue, Aug 23, 2022 | 6.38 | 6.48 | 6.30 | 6.43 | 2778 | NASDAQ | SHIP | Mon, Aug 22, 2022 | 6.55 | 6.57 | 6.21 | 6.28 | 2777 | NASDAQ | SHIP | Fri, Aug 19, 2022 | 6.80 | 6.88 | 6.54 | 6.57 | 2776 | NASDAQ | SHIP | Thu, Aug 18, 2022 | 7.20 | 7.20 | 6.78 | 6.88 | 2775 | NASDAQ | SHIP | Wed, Aug 17, 2022 | 7.10 | 7.20 | 6.93 | 7.12 | 2774 | NASDAQ | SHIP | Tue, Aug 16, 2022 | 7.40 | 7.45 | 7.02 | 7.09 | 2773 | NASDAQ | SHIP | Mon, Aug 15, 2022 | 7.20 | 7.40 | 7.13 | 7.26 | 2772 | NASDAQ | SHIP | Fri, Aug 12, 2022 | 7.50 | 7.60 | 7.28 | 7.42 | 2771 | NASDAQ | SHIP | Thu, Aug 11, 2022 | 7.51 | 7.60 | 7.39 | 7.54 | 2770 | NASDAQ | SHIP | Wed, Aug 10, 2022 | 7.40 | 7.64 | 7.34 | 7.48 | 2769 | NASDAQ | SHIP | Tue, Aug 9, 2022 | 7.67 | 7.70 | 7.21 | 7.37 | 2768 | NASDAQ | SHIP | Mon, Aug 8, 2022 | 7.20 | 7.56 | 7.03 | 7.39 | 2767 | NASDAQ | SHIP | Fri, Aug 5, 2022 | 6.97 | 7.24 | 6.90 | 7.15 | 2766 | NASDAQ | SHIP | Thu, Aug 4, 2022 | 7.10 | 7.18 | 6.82 | 6.90 | 2765 | NASDAQ | SHIP | Wed, Aug 3, 2022 | 7.20 | 7.26 | 7.00 | 7.18 | 2764 | NASDAQ | SHIP | Tue, Aug 2, 2022 | 7.50 | 7.50 | 7.13 | 7.25 | 2763 | NASDAQ | SHIP | Mon, Aug 1, 2022 | 7.25 | 7.35 | 7.13 | 7.28 | 2762 | NASDAQ | SHIP | Fri, Jul 29, 2022 | 7.17 | 7.34 | 7.02 | 7.10 | 2761 | NASDAQ | SHIP | Thu, Jul 28, 2022 | 7.17 | 7.40 | 7.05 | 7.17 | 2760 | NASDAQ | SHIP | Wed, Jul 27, 2022 | 7.07 | 7.30 | 6.90 | 7.12 | 2759 | NASDAQ | SHIP | Tue, Jul 26, 2022 | 7.00 | 7.15 | 6.94 | 7.07 | 2758 | NASDAQ | SHIP | Mon, Jul 25, 2022 | 7.08 | 7.10 | 6.92 | 7.09 | 2757 | NASDAQ | SHIP | Fri, Jul 22, 2022 | 7.80 | 7.80 | 7.02 | 7.08 | 2756 | NASDAQ | SHIP | Thu, Jul 21, 2022 | 7.53 | 7.70 | 7.40 | 7.70 | 2755 | NASDAQ | SHIP | Wed, Jul 20, 2022 | 7.50 | 7.67 | 7.40 | 7.60 | 2754 | NASDAQ | SHIP | Tue, Jul 19, 2022 | 7.51 | 7.70 | 7.45 | 7.50 | 2753 | NASDAQ | SHIP | Mon, Jul 18, 2022 | 7.50 | 7.60 | 7.40 | 7.41 | 2752 | NASDAQ | SHIP | Fri, Jul 15, 2022 | 7.10 | 7.75 | 6.92 | 7.25 | 2751 | NASDAQ | SHIP | Thu, Jul 14, 2022 | 6.70 | 6.99 | 6.60 | 6.98 | 2750 | NASDAQ | SHIP | Wed, Jul 13, 2022 | 6.80 | 6.90 | 6.71 | 6.87 | 2749 | NASDAQ | SHIP | Tue, Jul 12, 2022 | 6.98 | 6.99 | 6.70 | 6.89 | 2748 | NASDAQ | SHIP | Mon, Jul 11, 2022 | 7.14 | 7.17 | 6.84 | 7.15 | 2747 | NASDAQ | SHIP | Fri, Jul 8, 2022 | 7.30 | 7.30 | 7.08 | 7.13 | 2746 | NASDAQ | SHIP | Thu, Jul 7, 2022 | 7.00 | 7.27 | 7.00 | 7.20 | 2745 | NASDAQ | SHIP | Wed, Jul 6, 2022 | 7.50 | 7.50 | 6.47 | 6.71 | 2744 | NASDAQ | SHIP | Tue, Jul 5, 2022 | 7.60 | 7.76 | 7.35 | 7.50 | 2743 | NASDAQ | SHIP | Fri, Jul 1, 2022 | 8.01 | 8.09 | 7.38 | 7.77 | 2742 | NASDAQ | SHIP | Thu, Jun 30, 2022 | 8.10 | 8.27 | 7.85 | 8.15 | 2741 | NASDAQ | SHIP | Wed, Jun 29, 2022 | 8.40 | 8.79 | 8.02 | 8.10 | 2740 | NASDAQ | SHIP | Tue, Jun 28, 2022 | 8.49 | 8.49 | 8.10 | 8.34 | 2739 | NASDAQ | SHIP | Mon, Jun 27, 2022 | 8.19 | 8.40 | 7.95 | 8.30 | 2738 | NASDAQ | SHIP | Fri, Jun 24, 2022 | 8.08 | 8.33 | 8.03 | 8.21 | 2737 | NASDAQ | SHIP | Thu, Jun 23, 2022 | 8.58 | 8.60 | 7.75 | 8.04 | 2736 | NASDAQ | SHIP | Wed, Jun 22, 2022 | 8.93 | 9.01 | 7.96 | 8.03 | 2735 | NASDAQ | SHIP | Tue, Jun 21, 2022 | 9.82 | 9.82 | 8.96 | 9.00 | 2734 | NASDAQ | SHIP | Fri, Jun 17, 2022 | 9.72 | 9.88 | 9.44 | 9.64 | 2733 | NASDAQ | SHIP | Thu, Jun 16, 2022 | 9.92 | 9.92 | 9.54 | 9.64 | 2732 | NASDAQ | SHIP | Wed, Jun 15, 2022 | 10.02 | 10.27 | 9.72 | 10.12 | 2731 | NASDAQ | SHIP | Tue, Jun 14, 2022 | 9.92 | 10.22 | 9.72 | 10.02 | 2730 | NASDAQ | SHIP | Mon, Jun 13, 2022 | 10.22 | 10.31 | 9.47 | 9.61 | 2729 | NASDAQ | SHIP | Fri, Jun 10, 2022 | 10.41 | 10.61 | 10.31 | 10.36 | 2728 | NASDAQ | SHIP | Thu, Jun 9, 2022 | 11.11 | 11.11 | 10.41 | 10.41 | 2727 | NASDAQ | SHIP | Wed, Jun 8, 2022 | 11.41 | 11.41 | 10.61 | 11.01 | 2726 | NASDAQ | SHIP | Tue, Jun 7, 2022 | 11.31 | 11.50 | 11.11 | 11.41 | 2725 | NASDAQ | SHIP | Mon, Jun 6, 2022 | 11.41 | 11.72 | 11.31 | 11.31 | 2724 | NASDAQ | SHIP | Fri, Jun 3, 2022 | 11.50 | 11.70 | 11.21 | 11.70 | 2723 | NASDAQ | SHIP | Thu, Jun 2, 2022 | 11.70 | 12.00 | 11.50 | 11.60 | 2722 | NASDAQ | SHIP | Wed, Jun 1, 2022 | 11.50 | 11.70 | 11.31 | 11.60 | 2721 | NASDAQ | SHIP | Tue, May 31, 2022 | 12.10 | 12.20 | 11.21 | 11.31 | 2720 | NASDAQ | SHIP | Fri, May 27, 2022 | 11.80 | 12.00 | 11.41 | 11.90 | 2719 | NASDAQ | SHIP | Thu, May 26, 2022 | 11.70 | 12.00 | 11.70 | 11.90 | 2718 | NASDAQ | SHIP | Wed, May 25, 2022 | 11.90 | 12.00 | 11.50 | 12.00 | 2717 | NASDAQ | SHIP | Tue, May 24, 2022 | 11.90 | 11.90 | 11.50 | 11.70 | 2716 | NASDAQ | SHIP | Mon, May 23, 2022 | 11.90 | 12.20 | 11.55 | 12.20 | 2715 | NASDAQ | SHIP | Fri, May 20, 2022 | 11.90 | 12.20 | 11.50 | 11.70 | 2714 | NASDAQ | SHIP | Thu, May 19, 2022 | 11.21 | 11.90 | 11.11 | 11.90 | 2713 | NASDAQ | SHIP | Wed, May 18, 2022 | 11.60 | 11.90 | 11.11 | 11.31 | 2712 | NASDAQ | SHIP | Tue, May 17, 2022 | 11.60 | 11.90 | 11.41 | 11.60 | 2711 | NASDAQ | SHIP | Mon, May 16, 2022 | 11.21 | 11.50 | 11.11 | 11.21 | 2710 | NASDAQ | SHIP | Fri, May 13, 2022 | 10.51 | 11.31 | 10.51 | 10.91 | 2709 | NASDAQ | SHIP | Thu, May 12, 2022 | 10.71 | 10.81 | 10.22 | 10.31 | 2708 | NASDAQ | SHIP | Wed, May 11, 2022 | 11.01 | 11.41 | 10.71 | 10.91 | 2707 | NASDAQ | SHIP | Tue, May 10, 2022 | 10.31 | 10.71 | 10.22 | 10.51 | 2706 | NASDAQ | SHIP | Mon, May 9, 2022 | 11.01 | 11.01 | 10.02 | 10.22 | 2705 | NASDAQ | SHIP | Fri, May 6, 2022 | 11.21 | 11.21 | 10.61 | 11.11 | 2704 | NASDAQ | SHIP | Thu, May 5, 2022 | 11.50 | 11.50 | 10.71 | 11.11 | 2703 | NASDAQ | SHIP | Wed, May 4, 2022 | 10.81 | 11.41 | 10.71 | 11.41 | 2702 | NASDAQ | SHIP | Tue, May 3, 2022 | 10.12 | 10.71 | 10.12 | 10.71 | 2701 | NASDAQ | SHIP | Mon, May 2, 2022 | 10.12 | 10.31 | 10.02 | 10.22 | 2700 | NASDAQ | SHIP | Fri, Apr 29, 2022 | 10.51 | 10.61 | 10.02 | 10.31 | 2699 | NASDAQ | SHIP | Thu, Apr 28, 2022 | 10.71 | 10.71 | 10.41 | 10.51 | 2698 | NASDAQ | SHIP | Wed, Apr 27, 2022 | 10.41 | 10.81 | 10.31 | 10.61 | 2697 | NASDAQ | SHIP | Tue, Apr 26, 2022 | 10.41 | 10.56 | 10.02 | 10.31 | 2696 | NASDAQ | SHIP | Mon, Apr 25, 2022 | 10.81 | 10.81 | 9.72 | 10.12 | 2695 | NASDAQ | SHIP | Fri, Apr 22, 2022 | 11.11 | 11.41 | 10.91 | 11.01 | 2694 | NASDAQ | SHIP | Thu, Apr 21, 2022 | 11.70 | 12.10 | 11.21 | 11.21 | 2693 | NASDAQ | SHIP | Wed, Apr 20, 2022 | 11.70 | 11.80 | 11.31 | 11.41 | 2692 | NASDAQ | SHIP | Tue, Apr 19, 2022 | 11.70 | 11.80 | 11.41 | 11.60 | 2691 | NASDAQ | SHIP | Mon, Apr 18, 2022 | 11.80 | 12.15 | 11.50 | 11.70 | 2690 | NASDAQ | SHIP | Thu, Apr 14, 2022 | 11.01 | 11.70 | 10.93 | 11.70 | 2689 | NASDAQ | SHIP | Wed, Apr 13, 2022 | 10.61 | 10.91 | 10.41 | 10.81 | 2688 | NASDAQ | SHIP | Tue, Apr 12, 2022 | 10.61 | 10.76 | 10.22 | 10.61 | 2687 | NASDAQ | SHIP | Mon, Apr 11, 2022 | 11.11 | 11.11 | 10.51 | 10.61 | 2686 | NASDAQ | SHIP | Fri, Apr 8, 2022 | 11.21 | 11.46 | 11.01 | 11.11 | 2685 | NASDAQ | SHIP | Thu, Apr 7, 2022 | 10.91 | 11.11 | 10.71 | 11.11 | 2684 | NASDAQ | SHIP | Wed, Apr 6, 2022 | 11.01 | 11.21 | 10.41 | 10.61 | 2683 | NASDAQ | SHIP | Tue, Apr 5, 2022 | 10.91 | 11.21 | 10.81 | 10.91 | 2682 | NASDAQ | SHIP | Mon, Apr 4, 2022 | 11.41 | 11.41 | 10.91 | 10.91 | 2681 | NASDAQ | SHIP | Fri, Apr 1, 2022 | 11.31 | 11.70 | 11.21 | 11.41 | 2680 | NASDAQ | SHIP | Thu, Mar 31, 2022 | 11.60 | 11.70 | 11.31 | 11.31 | 2679 | NASDAQ | SHIP | Wed, Mar 30, 2022 | 11.31 | 11.80 | 11.26 | 11.50 | 2678 | NASDAQ | SHIP | Tue, Mar 29, 2022 | 11.21 | 11.50 | 10.71 | 11.31 | 2677 | NASDAQ | SHIP | Mon, Mar 28, 2022 | 11.21 | 11.65 | 11.01 | 11.50 | 2676 | NASDAQ | SHIP | Fri, Mar 25, 2022 | 11.50 | 11.50 | 11.11 | 11.41 | 2675 | NASDAQ | SHIP | Thu, Mar 24, 2022 | 12.10 | 12.10 | 11.31 | 11.60 | 2674 | NASDAQ | SHIP | Wed, Mar 23, 2022 | 11.90 | 12.30 | 11.80 | 12.20 | 2673 | NASDAQ | SHIP | Tue, Mar 22, 2022 | 11.80 | 12.00 | 11.60 | 11.80 | 2672 | NASDAQ | SHIP | Mon, Mar 21, 2022 | 11.90 | 11.90 | 11.50 | 11.70 | 2671 | NASDAQ | SHIP | Fri, Mar 18, 2022 | 11.70 | 12.10 | 11.60 | 11.60 | 2670 | NASDAQ | SHIP | Thu, Mar 17, 2022 | 11.70 | 12.00 | 11.60 | 11.80 | 2669 | NASDAQ | SHIP | Wed, Mar 16, 2022 | 11.21 | 11.70 | 11.21 | 11.60 | 2668 | NASDAQ | SHIP | Tue, Mar 15, 2022 | 11.50 | 11.80 | 10.91 | 10.91 | 2667 | NASDAQ | SHIP | Mon, Mar 14, 2022 | 12.60 | 12.61 | 11.41 | 11.50 | 2666 | NASDAQ | SHIP | Fri, Mar 11, 2022 | 13.19 | 13.20 | 12.60 | 12.70 | 2665 | NASDAQ | SHIP | Thu, Mar 10, 2022 | 12.99 | 13.39 | 12.50 | 13.19 | 2664 | NASDAQ | SHIP | Wed, Mar 9, 2022 | 12.70 | 13.19 | 12.40 | 12.60 | 2663 | NASDAQ | SHIP | Tue, Mar 8, 2022 | 12.60 | 12.79 | 12.00 | 12.20 | 2662 | NASDAQ | SHIP | Mon, Mar 7, 2022 | 11.41 | 12.60 | 11.31 | 12.50 | 2661 | NASDAQ | SHIP | Fri, Mar 4, 2022 | 11.41 | 11.41 | 11.11 | 11.31 | 2660 | NASDAQ | SHIP | Thu, Mar 3, 2022 | 11.70 | 11.80 | 11.41 | 11.50 | 2659 | NASDAQ | SHIP | Wed, Mar 2, 2022 | 11.21 | 11.70 | 11.21 | 11.70 | 2658 | NASDAQ | SHIP | Tue, Mar 1, 2022 | 11.11 | 11.41 | 10.76 | 11.11 | 2657 | NASDAQ | SHIP | Mon, Feb 28, 2022 | 11.41 | 11.43 | 10.81 | 11.01 | 2656 | NASDAQ | SHIP | Fri, Feb 25, 2022 | 11.21 | 11.70 | 11.11 | 11.41 | 2655 | NASDAQ | SHIP | Thu, Feb 24, 2022 | 10.81 | 11.31 | 10.61 | 11.21 | 2654 | NASDAQ | SHIP | Wed, Feb 23, 2022 | 11.90 | 12.10 | 11.60 | 11.80 | 2653 | NASDAQ | SHIP | Tue, Feb 22, 2022 | 11.21 | 11.90 | 11.11 | 11.80 | 2652 | NASDAQ | SHIP | Fri, Feb 18, 2022 | 11.50 | 11.80 | 11.31 | 11.50 | 2651 | NASDAQ | SHIP | Thu, Feb 17, 2022 | 11.50 | 11.80 | 11.31 | 11.60 | 2650 | NASDAQ | SHIP | Wed, Feb 16, 2022 | 11.41 | 11.50 | 11.11 | 11.50 | 2649 | NASDAQ | SHIP | Tue, Feb 15, 2022 | 11.31 | 11.60 | 11.21 | 11.41 | 2648 | NASDAQ | SHIP | Mon, Feb 14, 2022 | 11.31 | 11.31 | 10.51 | 11.31 | 2647 | NASDAQ | SHIP | Fri, Feb 11, 2022 | 12.00 | 12.00 | 11.21 | 11.41 | 2646 | NASDAQ | SHIP | Thu, Feb 10, 2022 | 11.70 | 12.10 | 11.41 | 12.00 | 2645 | NASDAQ | SHIP | Wed, Feb 9, 2022 | 11.21 | 11.60 | 11.01 | 11.60 | 2644 | NASDAQ | SHIP | Tue, Feb 8, 2022 | 10.91 | 11.11 | 10.51 | 10.81 | 2643 | NASDAQ | SHIP | Mon, Feb 7, 2022 | 10.71 | 10.91 | 10.41 | 10.91 | 2642 | NASDAQ | SHIP | Fri, Feb 4, 2022 | 10.22 | 10.61 | 10.02 | 10.41 | 2641 | NASDAQ | SHIP | Thu, Feb 3, 2022 | 10.61 | 10.71 | 10.22 | 10.22 | 2640 | NASDAQ | SHIP | Wed, Feb 2, 2022 | 10.61 | 10.71 | 10.12 | 10.71 | 2639 | NASDAQ | SHIP | Tue, Feb 1, 2022 | 10.22 | 10.61 | 10.12 | 10.61 | 2638 | NASDAQ | SHIP | Mon, Jan 31, 2022 | 10.31 | 10.51 | 9.92 | 10.12 | 2637 | NASDAQ | SHIP | Fri, Jan 28, 2022 | 8.95 | 10.02 | 8.95 | 9.92 | 2636 | NASDAQ | SHIP | Thu, Jan 27, 2022 | 8.63 | 8.92 | 8.56 | 8.85 | 2635 | NASDAQ | SHIP | Wed, Jan 26, 2022 | 8.83 | 8.93 | 8.43 | 8.53 | 2634 | NASDAQ | SHIP | Tue, Jan 25, 2022 | 8.54 | 8.83 | 8.33 | 8.81 | 2633 | NASDAQ | SHIP | Mon, Jan 24, 2022 | 8.53 | 8.73 | 7.84 | 8.65 | 2632 | NASDAQ | SHIP | Fri, Jan 21, 2022 | 8.98 | 9.03 | 8.73 | 8.76 | 2631 | NASDAQ | SHIP | Thu, Jan 20, 2022 | 9.03 | 9.27 | 9.03 | 9.10 | 2630 | NASDAQ | SHIP | Wed, Jan 19, 2022 | 9.40 | 9.42 | 8.99 | 8.99 | 2629 | NASDAQ | SHIP | Tue, Jan 18, 2022 | 9.05 | 9.32 | 8.93 | 9.22 | 2628 | NASDAQ | SHIP | Fri, Jan 14, 2022 | 8.98 | 9.20 | 8.98 | 9.13 | 2627 | NASDAQ | SHIP | Thu, Jan 13, 2022 | 9.03 | 9.12 | 8.93 | 9.03 | 2626 | NASDAQ | SHIP | Wed, Jan 12, 2022 | 9.12 | 9.16 | 9.04 | 9.06 | 2625 | NASDAQ | SHIP | Tue, Jan 11, 2022 | 8.96 | 9.32 | 8.93 | 9.24 | 2624 | NASDAQ | SHIP | Mon, Jan 10, 2022 | 9.12 | 9.30 | 8.86 | 9.10 | 2623 | NASDAQ | SHIP | Fri, Jan 7, 2022 | 9.37 | 9.48 | 9.22 | 9.28 | 2622 | NASDAQ | SHIP | Thu, Jan 6, 2022 | 9.04 | 9.62 | 9.04 | 9.26 | 2621 | NASDAQ | SHIP | Wed, Jan 5, 2022 | 9.12 | 9.30 | 8.96 | 8.97 | 2620 | NASDAQ | SHIP | Tue, Jan 4, 2022 | 9.17 | 9.30 | 8.94 | 9.09 | 2619 | NASDAQ | SHIP | Mon, Jan 3, 2022 | 9.17 | 9.42 | 9.14 | 9.17 | 2618 | NASDAQ | SHIP | Fri, Dec 31, 2021 | 8.89 | 9.16 | 8.73 | 9.11 | 2617 | NASDAQ | SHIP | Thu, Dec 30, 2021 | 8.79 | 8.96 | 8.73 | 8.75 | 2616 | NASDAQ | SHIP | Wed, Dec 29, 2021 | 8.83 | 9.03 | 8.73 | 8.79 | 2615 | NASDAQ | SHIP | Tue, Dec 28, 2021 | 9.03 | 9.15 | 8.83 | 8.84 | 2614 | NASDAQ | SHIP | Mon, Dec 27, 2021 | 9.12 | 9.24 | 9.03 | 9.03 | 2613 | NASDAQ | SHIP | Thu, Dec 23, 2021 | 9.19 | 9.19 | 9.03 | 9.14 | 2612 | NASDAQ | SHIP | Wed, Dec 22, 2021 | 8.93 | 9.22 | 8.84 | 9.09 | 2611 | NASDAQ | SHIP | Tue, Dec 21, 2021 | 8.93 | 9.16 | 8.87 | 8.93 | 2610 | NASDAQ | SHIP | Mon, Dec 20, 2021 | 8.83 | 8.99 | 8.74 | 8.83 | 2609 | NASDAQ | SHIP | Fri, Dec 17, 2021 | 9.20 | 9.20 | 8.93 | 9.03 | 2608 | NASDAQ | SHIP | Thu, Dec 16, 2021 | 9.53 | 9.53 | 8.98 | 9.02 | 2607 | NASDAQ | SHIP | Wed, Dec 15, 2021 | 9.15 | 9.52 | 8.83 | 9.31 | 2606 | NASDAQ | SHIP | Tue, Dec 14, 2021 | 9.52 | 9.53 | 9.13 | 9.15 | 2605 | NASDAQ | SHIP | Mon, Dec 13, 2021 | 10.11 | 10.12 | 9.53 | 9.68 | 2604 | NASDAQ | SHIP | Fri, Dec 10, 2021 | 10.22 | 10.41 | 9.97 | 10.12 | 2603 | NASDAQ | SHIP | Thu, Dec 9, 2021 | 10.31 | 10.41 | 10.02 | 10.22 | 2602 | NASDAQ | SHIP | Wed, Dec 8, 2021 | 10.81 | 11.11 | 10.51 | 10.61 | 2601 | NASDAQ | SHIP | Tue, Dec 7, 2021 | 10.02 | 11.01 | 9.82 | 11.01 | 2600 | NASDAQ | SHIP | Mon, Dec 6, 2021 | 8.73 | 9.32 | 8.53 | 9.23 | 2599 | NASDAQ | SHIP | Fri, Dec 3, 2021 | 9.03 | 9.20 | 8.58 | 8.81 | 2598 | NASDAQ | SHIP | Thu, Dec 2, 2021 | 9.00 | 9.03 | 8.75 | 8.96 | 2597 | NASDAQ | SHIP | Wed, Dec 1, 2021 | 9.42 | 9.47 | 8.73 | 8.73 | 2596 | NASDAQ | SHIP | Tue, Nov 30, 2021 | 9.51 | 9.62 | 8.98 | 9.42 | 2595 | NASDAQ | SHIP | Mon, Nov 29, 2021 | 9.27 | 9.52 | 9.17 | 9.51 | 2594 | NASDAQ | SHIP | Fri, Nov 26, 2021 | 9.12 | 9.18 | 8.93 | 9.17 | 2593 | NASDAQ | SHIP | Wed, Nov 24, 2021 | 9.11 | 9.45 | 9.03 | 9.32 | 2592 | NASDAQ | SHIP | Tue, Nov 23, 2021 | 9.26 | 9.41 | 9.07 | 9.13 | 2591 | NASDAQ | SHIP | Mon, Nov 22, 2021 | 9.47 | 9.60 | 9.05 | 9.22 | 2590 | NASDAQ | SHIP | Fri, Nov 19, 2021 | 9.61 | 9.61 | 9.27 | 9.32 | 2589 | NASDAQ | SHIP | Thu, Nov 18, 2021 | 9.52 | 9.71 | 9.25 | 9.34 | 2588 | NASDAQ | SHIP | Wed, Nov 17, 2021 | 9.72 | 9.72 | 9.27 | 9.33 | 2587 | NASDAQ | SHIP | Tue, Nov 16, 2021 | 9.82 | 10.02 | 9.16 | 9.72 | 2586 | NASDAQ | SHIP | Mon, Nov 15, 2021 | 10.41 | 10.51 | 9.74 | 10.02 | 2585 | NASDAQ | SHIP | Fri, Nov 12, 2021 | 10.41 | 10.41 | 10.22 | 10.31 | 2584 | NASDAQ | SHIP | Thu, Nov 11, 2021 | 10.51 | 10.61 | 10.31 | 10.41 | 2583 | NASDAQ | SHIP | Wed, Nov 10, 2021 | 10.61 | 10.71 | 10.22 | 10.41 | 2582 | NASDAQ | SHIP | Tue, Nov 9, 2021 | 10.81 | 11.11 | 10.46 | 10.71 | 2581 | NASDAQ | SHIP | Mon, Nov 8, 2021 | 10.91 | 10.91 | 10.61 | 10.71 | 2580 | NASDAQ | SHIP | Fri, Nov 5, 2021 | 10.61 | 10.81 | 10.51 | 10.81 | 2579 | NASDAQ | SHIP | Thu, Nov 4, 2021 | 10.81 | 11.01 | 10.61 | 10.71 | 2578 | NASDAQ | SHIP | Wed, Nov 3, 2021 | 10.96 | 11.01 | 10.61 | 10.91 | 2577 | NASDAQ | SHIP | Tue, Nov 2, 2021 | 11.50 | 11.50 | 10.71 | 10.71 | 2576 | NASDAQ | SHIP | Mon, Nov 1, 2021 | 11.01 | 11.31 | 10.91 | 11.21 | 2575 | NASDAQ | SHIP | Fri, Oct 29, 2021 | 10.91 | 11.16 | 10.61 | 11.01 | 2574 | NASDAQ | SHIP | Thu, Oct 28, 2021 | 10.61 | 11.01 | 10.51 | 10.91 | 2573 | NASDAQ | SHIP | Wed, Oct 27, 2021 | 10.51 | 10.96 | 10.22 | 10.31 | 2572 | NASDAQ | SHIP | Tue, Oct 26, 2021 | 11.11 | 11.18 | 10.41 | 10.51 | 2571 | NASDAQ | SHIP | Mon, Oct 25, 2021 | 11.50 | 11.60 | 11.25 | 11.41 | 2570 | NASDAQ | SHIP | Fri, Oct 22, 2021 | 11.70 | 11.91 | 11.41 | 11.50 | 2569 | NASDAQ | SHIP | Thu, Oct 21, 2021 | 12.63 | 12.89 | 11.70 | 12.00 | 2568 | NASDAQ | SHIP | Wed, Oct 20, 2021 | 13.09 | 13.09 | 12.60 | 12.79 | 2567 | NASDAQ | SHIP | Tue, Oct 19, 2021 | 13.19 | 13.29 | 12.79 | 13.09 | 2566 | NASDAQ | SHIP | Mon, Oct 18, 2021 | 12.40 | 13.19 | 12.40 | 12.99 | 2565 | NASDAQ | SHIP | Fri, Oct 15, 2021 | 12.67 | 12.89 | 12.40 | 12.50 | 2564 | NASDAQ | SHIP | Thu, Oct 14, 2021 | 13.09 | 13.19 | 12.40 | 12.50 | 2563 | NASDAQ | SHIP | Wed, Oct 13, 2021 | 13.73 | 13.98 | 12.79 | 12.79 | 2562 | NASDAQ | SHIP | Tue, Oct 12, 2021 | 13.79 | 14.18 | 13.44 | 13.69 | 2561 | NASDAQ | SHIP | Mon, Oct 11, 2021 | 13.49 | 14.58 | 13.49 | 13.98 | 2560 | NASDAQ | SHIP | Fri, Oct 8, 2021 | 13.89 | 14.25 | 13.54 | 13.69 | 2559 | NASDAQ | SHIP | Thu, Oct 7, 2021 | 13.19 | 14.08 | 12.79 | 13.69 | 2558 | NASDAQ | SHIP | Wed, Oct 6, 2021 | 12.79 | 13.19 | 12.30 | 12.79 | 2557 | NASDAQ | SHIP | Tue, Oct 5, 2021 | 13.09 | 13.69 | 12.70 | 13.09 | 2556 | NASDAQ | SHIP | Mon, Oct 4, 2021 | 14.31 | 14.48 | 11.60 | 12.50 | 2555 | NASDAQ | SHIP | Fri, Oct 1, 2021 | 14.76 | 14.78 | 14.08 | 14.18 | 2554 | NASDAQ | SHIP | Thu, Sep 30, 2021 | 14.28 | 14.88 | 13.69 | 14.38 | 2553 | NASDAQ | SHIP | Wed, Sep 29, 2021 | 15.57 | 15.67 | 13.98 | 14.08 | 2552 | NASDAQ | SHIP | Tue, Sep 28, 2021 | 15.47 | 15.87 | 14.68 | 15.17 | 2551 | NASDAQ | SHIP | Mon, Sep 27, 2021 | 13.89 | 16.07 | 13.89 | 15.37 | 2550 | NASDAQ | SHIP | Fri, Sep 24, 2021 | 13.89 | 14.33 | 13.59 | 14.08 | 2549 | NASDAQ | SHIP | Thu, Sep 23, 2021 | 13.89 | 14.53 | 13.19 | 13.89 | 2548 | NASDAQ | SHIP | Wed, Sep 22, 2021 | 13.59 | 14.18 | 13.39 | 13.69 | 2547 | NASDAQ | SHIP | Tue, Sep 21, 2021 | 13.39 | 13.68 | 13.09 | 13.39 | 2546 | NASDAQ | SHIP | Mon, Sep 20, 2021 | 13.89 | 13.89 | 13.09 | 13.19 | 2545 | NASDAQ | SHIP | Fri, Sep 17, 2021 | 13.89 | 14.88 | 13.09 | 14.78 | 2544 | NASDAQ | SHIP | Thu, Sep 16, 2021 | 15.08 | 15.67 | 13.98 | 14.18 | 2543 | NASDAQ | SHIP | Wed, Sep 15, 2021 | 14.28 | 15.67 | 13.69 | 15.08 | 2542 | NASDAQ | SHIP | Tue, Sep 14, 2021 | 13.98 | 14.38 | 12.99 | 14.08 | 2541 | NASDAQ | SHIP | Mon, Sep 13, 2021 | 12.61 | 14.28 | 12.40 | 13.89 | 2540 | NASDAQ | SHIP | Fri, Sep 10, 2021 | 12.10 | 12.70 | 12.10 | 12.40 | 2539 | NASDAQ | SHIP | Thu, Sep 9, 2021 | 11.70 | 12.20 | 11.50 | 11.90 | 2538 | NASDAQ | SHIP | Wed, Sep 8, 2021 | 12.00 | 12.00 | 11.21 | 11.70 | 2537 | NASDAQ | SHIP | Tue, Sep 7, 2021 | 12.70 | 12.84 | 11.90 | 11.90 | 2536 | NASDAQ | SHIP | Fri, Sep 3, 2021 | 12.89 | 12.89 | 12.50 | 12.60 | 2535 | NASDAQ | SHIP | Thu, Sep 2, 2021 | 12.22 | 13.19 | 12.20 | 12.99 | 2534 | NASDAQ | SHIP | Wed, Sep 1, 2021 | 12.20 | 12.50 | 11.90 | 12.10 | 2533 | NASDAQ | SHIP | Tue, Aug 31, 2021 | 12.40 | 12.79 | 12.01 | 12.40 | 2532 | NASDAQ | SHIP | Mon, Aug 30, 2021 | 12.50 | 12.79 | 11.90 | 12.79 | 2531 | NASDAQ | SHIP | Fri, Aug 27, 2021 | 12.10 | 12.70 | 11.80 | 12.50 | 2530 | NASDAQ | SHIP | Thu, Aug 26, 2021 | 11.80 | 12.20 | 11.50 | 11.70 | 2529 | NASDAQ | SHIP | Wed, Aug 25, 2021 | 11.82 | 12.10 | 11.43 | 11.90 | 2528 | NASDAQ | SHIP | Tue, Aug 24, 2021 | 11.48 | 11.80 | 11.21 | 11.70 | 2527 | NASDAQ | SHIP | Mon, Aug 23, 2021 | 10.91 | 11.41 | 10.91 | 11.11 | 2526 | NASDAQ | SHIP | Fri, Aug 20, 2021 | 10.51 | 11.21 | 10.41 | 10.61 | 2525 | NASDAQ | SHIP | Thu, Aug 19, 2021 | 10.91 | 11.11 | 10.31 | 10.51 | 2524 | NASDAQ | SHIP | Wed, Aug 18, 2021 | 11.11 | 11.60 | 10.91 | 11.21 | 2523 | NASDAQ | SHIP | Tue, Aug 17, 2021 | 10.81 | 11.21 | 10.51 | 10.81 | 2522 | NASDAQ | SHIP | Mon, Aug 16, 2021 | 11.38 | 11.41 | 10.61 | 11.11 | 2521 | NASDAQ | SHIP | Fri, Aug 13, 2021 | 10.91 | 11.80 | 10.81 | 11.60 | 2520 | NASDAQ | SHIP | Thu, Aug 12, 2021 | 10.22 | 10.91 | 10.22 | 10.81 | 2519 | NASDAQ | SHIP | Wed, Aug 11, 2021 | 9.92 | 10.81 | 9.77 | 10.31 | 2518 | NASDAQ | SHIP | Tue, Aug 10, 2021 | 9.59 | 9.72 | 9.41 | 9.58 | 2517 | NASDAQ | SHIP | Mon, Aug 9, 2021 | 9.63 | 9.73 | 9.43 | 9.56 | 2516 | NASDAQ | SHIP | Fri, Aug 6, 2021 | 9.72 | 9.92 | 9.43 | 9.87 | 2515 | NASDAQ | SHIP | Thu, Aug 5, 2021 | 9.92 | 9.97 | 9.58 | 9.67 | 2514 | NASDAQ | SHIP | Wed, Aug 4, 2021 | 10.02 | 10.02 | 9.13 | 9.70 | 2513 | NASDAQ | SHIP | Tue, Aug 3, 2021 | 10.12 | 10.12 | 9.74 | 10.02 | 2512 | NASDAQ | SHIP | Mon, Aug 2, 2021 | 10.02 | 10.31 | 9.92 | 10.12 | 2511 | NASDAQ | SHIP | Fri, Jul 30, 2021 | 10.22 | 10.41 | 10.02 | 10.12 | 2510 | NASDAQ | SHIP | Thu, Jul 29, 2021 | 10.71 | 11.11 | 10.22 | 10.22 | 2509 | NASDAQ | SHIP | Wed, Jul 28, 2021 | 10.12 | 10.41 | 10.12 | 10.31 | 2508 | NASDAQ | SHIP | Tue, Jul 27, 2021 | 10.02 | 10.22 | 10.02 | 10.22 | 2507 | NASDAQ | SHIP | Mon, Jul 26, 2021 | 10.22 | 10.41 | 9.93 | 10.12 | 2506 | NASDAQ | SHIP | Fri, Jul 23, 2021 | 10.22 | 10.41 | 10.22 | 10.31 | 2505 | NASDAQ | SHIP | Thu, Jul 22, 2021 | 10.31 | 10.41 | 10.12 | 10.22 | 2504 | NASDAQ | SHIP | Wed, Jul 21, 2021 | 10.02 | 10.41 | 10.02 | 10.31 | 2503 | NASDAQ | SHIP | Tue, Jul 20, 2021 | 10.02 | 10.12 | 9.92 | 10.02 | 2502 | NASDAQ | SHIP | Mon, Jul 19, 2021 | 9.82 | 10.12 | 9.43 | 10.02 | 2501 | NASDAQ | SHIP | Fri, Jul 16, 2021 | 10.22 | 10.41 | 9.92 | 10.12 | 2500 | NASDAQ | SHIP | Thu, Jul 15, 2021 | 10.44 | 10.51 | 10.12 | 10.12 | 2499 | NASDAQ | SHIP | Wed, Jul 14, 2021 | 10.61 | 10.81 | 10.22 | 10.22 | 2498 | NASDAQ | SHIP | Tue, Jul 13, 2021 | 10.71 | 10.91 | 10.22 | 10.41 | 2497 | NASDAQ | SHIP | Mon, Jul 12, 2021 | 10.58 | 11.11 | 10.51 | 10.91 | 2496 | NASDAQ | SHIP | Fri, Jul 9, 2021 | 10.31 | 11.01 | 10.31 | 10.61 | 2495 | NASDAQ | SHIP | Thu, Jul 8, 2021 | 9.87 | 10.51 | 9.83 | 10.31 | 2494 | NASDAQ | SHIP | Wed, Jul 7, 2021 | 10.81 | 10.81 | 10.02 | 10.41 | 2493 | NASDAQ | SHIP | Tue, Jul 6, 2021 | 10.89 | 11.11 | 10.12 | 10.51 | 2492 | NASDAQ | SHIP | Fri, Jul 2, 2021 | 11.03 | 11.19 | 10.61 | 10.61 | 2491 | NASDAQ | SHIP | Thu, Jul 1, 2021 | 11.13 | 11.26 | 10.51 | 11.21 | 2490 | NASDAQ | SHIP | Wed, Jun 30, 2021 | 11.41 | 11.50 | 10.91 | 11.11 | 2489 | NASDAQ | SHIP | Tue, Jun 29, 2021 | 11.90 | 11.90 | 11.41 | 11.41 | 2488 | NASDAQ | SHIP | Mon, Jun 28, 2021 | 12.10 | 12.20 | 11.70 | 11.70 | 2487 | NASDAQ | SHIP | Fri, Jun 25, 2021 | 12.50 | 12.70 | 11.90 | 12.20 | 2486 | NASDAQ | SHIP | Thu, Jun 24, 2021 | 11.70 | 12.79 | 11.60 | 12.50 | 2485 | NASDAQ | SHIP | Wed, Jun 23, 2021 | 12.10 | 12.40 | 11.50 | 11.50 | 2484 | NASDAQ | SHIP | Tue, Jun 22, 2021 | 12.00 | 12.20 | 11.50 | 12.10 | 2483 | NASDAQ | SHIP | Mon, Jun 21, 2021 | 11.85 | 12.20 | 11.41 | 12.00 | 2482 | NASDAQ | SHIP | Fri, Jun 18, 2021 | 11.63 | 12.40 | 11.11 | 11.70 | 2481 | NASDAQ | SHIP | Thu, Jun 17, 2021 | 12.53 | 13.79 | 11.70 | 11.90 | 2480 | NASDAQ | SHIP | Wed, Jun 16, 2021 | 11.72 | 13.09 | 11.60 | 12.79 | 2479 | NASDAQ | SHIP | Tue, Jun 15, 2021 | 11.53 | 11.70 | 11.01 | 11.50 | 2478 | NASDAQ | SHIP | Mon, Jun 14, 2021 | 11.41 | 11.50 | 11.01 | 11.21 | 2477 | NASDAQ | SHIP | Fri, Jun 11, 2021 | 11.80 | 11.90 | 11.01 | 11.41 | 2476 | NASDAQ | SHIP | Thu, Jun 10, 2021 | 10.70 | 11.41 | 10.41 | 11.41 | 2475 | NASDAQ | SHIP | Wed, Jun 9, 2021 | 10.24 | 10.61 | 10.12 | 10.31 | 2474 | NASDAQ | SHIP | Tue, Jun 8, 2021 | 10.51 | 10.71 | 10.02 | 10.12 | 2473 | NASDAQ | SHIP | Mon, Jun 7, 2021 | 10.06 | 10.51 | 10.02 | 10.31 | 2472 | NASDAQ | SHIP | Fri, Jun 4, 2021 | 10.22 | 10.31 | 10.02 | 10.12 | 2471 | NASDAQ | SHIP | Thu, Jun 3, 2021 | 10.31 | 10.41 | 10.02 | 10.02 | 2470 | NASDAQ | SHIP | Wed, Jun 2, 2021 | 10.22 | 10.81 | 10.12 | 10.41 | 2469 | NASDAQ | SHIP | Tue, Jun 1, 2021 | 10.06 | 10.41 | 10.02 | 10.41 | 2468 | NASDAQ | SHIP | Fri, May 28, 2021 | 9.85 | 10.22 | 9.82 | 10.02 | 2467 | NASDAQ | SHIP | Thu, May 27, 2021 | 10.12 | 10.31 | 9.92 | 9.92 | 2466 | NASDAQ | SHIP | Wed, May 26, 2021 | 10.02 | 10.41 | 9.87 | 10.22 | 2465 | NASDAQ | SHIP | Tue, May 25, 2021 | 10.71 | 10.91 | 10.02 | 10.12 | 2464 | NASDAQ | SHIP | Mon, May 24, 2021 | 10.61 | 11.11 | 10.41 | 10.71 | 2463 | NASDAQ | SHIP | Fri, May 21, 2021 | 10.12 | 10.61 | 10.02 | 10.41 | 2462 | NASDAQ | SHIP | Thu, May 20, 2021 | 9.82 | 10.31 | 9.55 | 10.22 | 2461 | NASDAQ | SHIP | Wed, May 19, 2021 | 9.53 | 9.89 | 9.52 | 9.78 | 2460 | NASDAQ | SHIP | Tue, May 18, 2021 | 9.82 | 10.27 | 9.73 | 10.12 | 2459 | NASDAQ | SHIP | Mon, May 17, 2021 | 9.71 | 9.82 | 9.37 | 9.71 | 2458 | NASDAQ | SHIP | Fri, May 14, 2021 | 9.45 | 9.92 | 9.37 | 9.67 | 2457 | NASDAQ | SHIP | Thu, May 13, 2021 | 10.07 | 10.44 | 8.83 | 9.34 | 2456 | NASDAQ | SHIP | Wed, May 12, 2021 | 10.41 | 10.81 | 10.02 | 10.12 | 2455 | NASDAQ | SHIP | Tue, May 11, 2021 | 10.02 | 10.91 | 9.92 | 10.81 | 2454 | NASDAQ | SHIP | Mon, May 10, 2021 | 11.41 | 11.60 | 10.41 | 10.51 | 2453 | NASDAQ | SHIP | Fri, May 7, 2021 | 10.51 | 11.41 | 10.41 | 11.41 | 2452 | NASDAQ | SHIP | Thu, May 6, 2021 | 10.87 | 10.87 | 9.92 | 10.41 | 2451 | NASDAQ | SHIP | Wed, May 5, 2021 | 12.00 | 12.40 | 11.01 | 11.11 | 2450 | NASDAQ | SHIP | Tue, May 4, 2021 | 12.40 | 12.89 | 11.21 | 11.60 | 2449 | NASDAQ | SHIP | Mon, May 3, 2021 | 10.81 | 12.89 | 10.61 | 12.10 | 2448 | NASDAQ | SHIP | Fri, Apr 30, 2021 | 10.48 | 10.91 | 10.41 | 10.91 | 2447 | NASDAQ | SHIP | Thu, Apr 29, 2021 | 11.11 | 11.21 | 10.41 | 10.61 | 2446 | NASDAQ | SHIP | Wed, Apr 28, 2021 | 10.81 | 11.01 | 10.31 | 10.81 | 2445 | NASDAQ | SHIP | Tue, Apr 27, 2021 | 10.41 | 11.01 | 10.41 | 10.51 | 2444 | NASDAQ | SHIP | Mon, Apr 26, 2021 | 9.40 | 10.12 | 9.32 | 10.02 | 2443 | NASDAQ | SHIP | Fri, Apr 23, 2021 | 9.42 | 9.67 | 9.14 | 9.31 | 2442 | NASDAQ | SHIP | Thu, Apr 22, 2021 | 9.36 | 9.91 | 9.09 | 9.12 | 2441 | NASDAQ | SHIP | Wed, Apr 21, 2021 | 8.83 | 9.62 | 8.69 | 9.28 | 2440 | NASDAQ | SHIP | Tue, Apr 20, 2021 | 8.98 | 9.12 | 8.44 | 8.63 | 2439 | NASDAQ | SHIP | Mon, Apr 19, 2021 | 9.03 | 9.22 | 8.74 | 8.93 | 2438 | NASDAQ | SHIP | Fri, Apr 16, 2021 | 9.42 | 9.47 | 8.84 | 9.03 | 2437 | NASDAQ | SHIP | Thu, Apr 15, 2021 | 9.57 | 10.12 | 9.08 | 9.71 | 2436 | NASDAQ | SHIP | Wed, Apr 14, 2021 | 8.70 | 9.12 | 8.64 | 9.08 | 2435 | NASDAQ | SHIP | Tue, Apr 13, 2021 | 8.54 | 9.42 | 8.43 | 8.58 | 2434 | NASDAQ | SHIP | Mon, Apr 12, 2021 | 9.60 | 9.82 | 9.03 | 9.22 | 2433 | NASDAQ | SHIP | Fri, Apr 9, 2021 | 9.82 | 10.02 | 9.47 | 9.48 | 2432 | NASDAQ | SHIP | Thu, Apr 8, 2021 | 9.92 | 10.02 | 9.05 | 9.90 | 2431 | NASDAQ | SHIP | Wed, Apr 7, 2021 | 10.02 | 10.31 | 9.92 | 10.12 | 2430 | NASDAQ | SHIP | Tue, Apr 6, 2021 | 10.31 | 10.41 | 9.92 | 10.02 | 2429 | NASDAQ | SHIP | Mon, Apr 5, 2021 | 10.30 | 10.51 | 10.02 | 10.41 | 2428 | NASDAQ | SHIP | Thu, Apr 1, 2021 | 10.71 | 10.71 | 10.12 | 10.51 | 2427 | NASDAQ | SHIP | Wed, Mar 31, 2021 | 10.66 | 10.81 | 10.22 | 10.51 | 2426 | NASDAQ | SHIP | Tue, Mar 30, 2021 | 9.92 | 10.91 | 9.52 | 10.71 | 2425 | NASDAQ | SHIP | Mon, Mar 29, 2021 | 10.41 | 10.51 | 9.53 | 10.02 | 2424 | NASDAQ | SHIP | Fri, Mar 26, 2021 | 11.31 | 11.50 | 10.22 | 10.51 | 2423 | NASDAQ | SHIP | Thu, Mar 25, 2021 | 10.22 | 11.41 | 10.02 | 11.21 | 2422 | NASDAQ | SHIP | Wed, Mar 24, 2021 | 10.91 | 11.90 | 10.22 | 10.71 | 2421 | NASDAQ | SHIP | Tue, Mar 23, 2021 | 12.50 | 12.50 | 10.91 | 11.01 | 2420 | NASDAQ | SHIP | Mon, Mar 22, 2021 | 12.50 | 12.50 | 11.80 | 12.00 | 2419 | NASDAQ | SHIP | Fri, Mar 19, 2021 | 12.32 | 12.50 | 11.70 | 11.80 | 2418 | NASDAQ | SHIP | Thu, Mar 18, 2021 | 13.60 | 14.28 | 12.30 | 12.30 | 2417 | NASDAQ | SHIP | Wed, Mar 17, 2021 | 12.60 | 13.69 | 12.30 | 13.29 | 2416 | NASDAQ | SHIP | Tue, Mar 16, 2021 | 13.98 | 14.08 | 12.50 | 12.89 | 2415 | NASDAQ | SHIP | Mon, Mar 15, 2021 | 12.79 | 13.89 | 12.50 | 13.89 | 2414 | NASDAQ | SHIP | Fri, Mar 12, 2021 | 12.10 | 12.40 | 11.70 | 12.30 | 2413 | NASDAQ | SHIP | Thu, Mar 11, 2021 | 12.40 | 12.40 | 11.70 | 12.40 | 2412 | NASDAQ | SHIP | Wed, Mar 10, 2021 | 12.43 | 12.60 | 11.21 | 12.10 | 2411 | NASDAQ | SHIP | Tue, Mar 9, 2021 | 11.11 | 12.20 | 10.81 | 11.90 | 2410 | NASDAQ | SHIP | Mon, Mar 8, 2021 | 11.21 | 11.50 | 10.61 | 10.81 | 2409 | NASDAQ | SHIP | Fri, Mar 5, 2021 | 10.61 | 11.01 | 8.53 | 10.91 | 2408 | NASDAQ | SHIP | Thu, Mar 4, 2021 | 11.88 | 12.10 | 10.02 | 10.61 | 2407 | NASDAQ | SHIP | Wed, Mar 3, 2021 | 12.00 | 12.70 | 11.50 | 11.80 | 2406 | NASDAQ | SHIP | Tue, Mar 2, 2021 | 12.40 | 13.79 | 11.80 | 12.20 | 2405 | NASDAQ | SHIP | Mon, Mar 1, 2021 | 12.10 | 12.10 | 11.60 | 12.00 | 2404 | NASDAQ | SHIP | Fri, Feb 26, 2021 | 11.31 | 12.30 | 11.01 | 11.31 | 2403 | NASDAQ | SHIP | Thu, Feb 25, 2021 | 12.88 | 12.99 | 11.80 | 11.80 | 2402 | NASDAQ | SHIP | Wed, Feb 24, 2021 | 12.89 | 14.28 | 12.50 | 13.29 | 2401 | NASDAQ | SHIP | Tue, Feb 23, 2021 | 12.79 | 13.39 | 10.91 | 12.79 | 2400 | NASDAQ | SHIP | Mon, Feb 22, 2021 | 15.57 | 17.06 | 14.88 | 14.88 | 2399 | NASDAQ | SHIP | Fri, Feb 19, 2021 | 15.57 | 16.36 | 15.17 | 16.07 | 2398 | NASDAQ | SHIP | Thu, Feb 18, 2021 | 16.46 | 16.96 | 14.58 | 14.88 | 2397 | NASDAQ | SHIP | Wed, Feb 17, 2021 | 16.96 | 17.46 | 16.36 | 17.26 | 2396 | NASDAQ | SHIP | Tue, Feb 16, 2021 | 23.51 | 24.30 | 20.43 | 22.41 | 2395 | NASDAQ | SHIP | Fri, Feb 12, 2021 | 14.88 | 21.32 | 13.89 | 19.94 | 2394 | NASDAQ | SHIP | Thu, Feb 11, 2021 | 14.47 | 15.67 | 13.19 | 14.08 | 2393 | NASDAQ | SHIP | Wed, Feb 10, 2021 | 14.18 | 14.38 | 10.02 | 12.99 | 2392 | NASDAQ | SHIP | Tue, Feb 9, 2021 | 12.79 | 14.38 | 12.40 | 13.79 | 2391 | NASDAQ | SHIP | Mon, Feb 8, 2021 | 11.80 | 12.79 | 11.41 | 12.70 | 2390 | NASDAQ | SHIP | Fri, Feb 5, 2021 | 11.60 | 12.30 | 11.11 | 11.41 | 2389 | NASDAQ | SHIP | Thu, Feb 4, 2021 | 11.01 | 11.80 | 10.81 | 11.31 | 2388 | NASDAQ | SHIP | Wed, Feb 3, 2021 | 10.71 | 10.91 | 10.41 | 10.71 | 2387 | NASDAQ | SHIP | Tue, Feb 2, 2021 | 10.83 | 11.11 | 10.12 | 10.31 | 2386 | NASDAQ | SHIP | Mon, Feb 1, 2021 | 11.06 | 11.31 | 10.31 | 10.81 | 2385 | NASDAQ | SHIP | Fri, Jan 29, 2021 | 10.91 | 13.39 | 10.22 | 11.01 | 2384 | NASDAQ | SHIP | Thu, Jan 28, 2021 | 11.20 | 11.90 | 10.22 | 10.91 | 2383 | NASDAQ | SHIP | Wed, Jan 27, 2021 | 10.20 | 11.41 | 9.92 | 10.51 | 2382 | NASDAQ | SHIP | Tue, Jan 26, 2021 | 12.60 | 12.89 | 10.71 | 11.90 | 2381 | NASDAQ | SHIP | Mon, Jan 25, 2021 | 9.94 | 12.10 | 9.92 | 12.00 | 2380 | NASDAQ | SHIP | Fri, Jan 22, 2021 | 9.92 | 10.41 | 9.12 | 9.76 | 2379 | NASDAQ | SHIP | Thu, Jan 21, 2021 | 8.69 | 10.71 | 8.33 | 10.02 | 2378 | NASDAQ | SHIP | Wed, Jan 20, 2021 | 8.93 | 9.03 | 8.16 | 8.45 | 2377 | NASDAQ | SHIP | Tue, Jan 19, 2021 | 8.38 | 9.27 | 8.13 | 8.78 | 2376 | NASDAQ | SHIP | Fri, Jan 15, 2021 | 8.41 | 8.48 | 7.93 | 8.03 | 2375 | NASDAQ | SHIP | Thu, Jan 14, 2021 | 8.37 | 8.72 | 7.64 | 8.23 | 2374 | NASDAQ | SHIP | Wed, Jan 13, 2021 | 9.31 | 9.52 | 7.98 | 8.22 | 2373 | NASDAQ | SHIP | Tue, Jan 12, 2021 | 8.53 | 10.41 | 8.18 | 8.53 | 2372 | NASDAQ | SHIP | Mon, Jan 11, 2021 | 6.35 | 8.53 | 6.25 | 8.13 | 2371 | NASDAQ | SHIP | Fri, Jan 8, 2021 | 6.05 | 6.44 | 5.88 | 6.17 | 2370 | NASDAQ | SHIP | Thu, Jan 7, 2021 | 5.45 | 6.30 | 5.36 | 5.88 | 2369 | NASDAQ | SHIP | Wed, Jan 6, 2021 | 5.75 | 5.77 | 5.26 | 5.34 | 2368 | NASDAQ | SHIP | Tue, Jan 5, 2021 | 5.13 | 5.85 | 5.02 | 5.60 | 2367 | NASDAQ | SHIP | Mon, Jan 4, 2021 | 5.41 | 5.46 | 4.84 | 5.05 | 2366 | NASDAQ | SHIP | Thu, Dec 31, 2020 | 5.36 | 5.95 | 5.13 | 5.33 | 2365 | NASDAQ | SHIP | Wed, Dec 30, 2020 | 5.06 | 5.19 | 4.86 | 4.98 | 2364 | NASDAQ | SHIP | Tue, Dec 29, 2020 | 4.86 | 5.16 | 4.77 | 4.77 | 2363 | NASDAQ | SHIP | Mon, Dec 28, 2020 | 5.26 | 5.43 | 4.76 | 4.76 | 2362 | NASDAQ | SHIP | Thu, Dec 24, 2020 | 4.92 | 5.32 | 4.92 | 5.05 | 2361 | NASDAQ | SHIP | Wed, Dec 23, 2020 | 4.76 | 4.95 | 4.72 | 4.85 | 2360 | NASDAQ | SHIP | Tue, Dec 22, 2020 | 4.66 | 4.81 | 4.56 | 4.72 | 2359 | NASDAQ | SHIP | Mon, Dec 21, 2020 | 4.71 | 4.76 | 4.61 | 4.65 | 2358 | NASDAQ | SHIP | Fri, Dec 18, 2020 | 4.76 | 4.91 | 4.73 | 4.76 | 2357 | NASDAQ | SHIP | Thu, Dec 17, 2020 | 4.85 | 4.86 | 4.76 | 4.77 | 2356 | NASDAQ | SHIP | Wed, Dec 16, 2020 | 4.95 | 4.95 | 4.76 | 4.87 | 2355 | NASDAQ | SHIP | Tue, Dec 15, 2020 | 4.96 | 5.26 | 4.81 | 4.94 | 2354 | NASDAQ | SHIP | Mon, Dec 14, 2020 | 4.91 | 4.96 | 4.76 | 4.88 | 2353 | NASDAQ | SHIP | Fri, Dec 11, 2020 | 5.16 | 5.16 | 4.82 | 4.86 | 2352 | NASDAQ | SHIP | Thu, Dec 10, 2020 | 5.04 | 5.25 | 4.79 | 5.13 | 2351 | NASDAQ | SHIP | Wed, Dec 9, 2020 | 5.36 | 5.44 | 4.86 | 4.98 | 2350 | NASDAQ | SHIP | Tue, Dec 8, 2020 | 5.26 | 5.35 | 4.96 | 5.07 | 2349 | NASDAQ | SHIP | Mon, Dec 7, 2020 | 5.69 | 6.00 | 5.16 | 5.34 | 2348 | NASDAQ | SHIP | Fri, Dec 4, 2020 | 4.70 | 6.64 | 4.66 | 6.15 | 2347 | NASDAQ | SHIP | Thu, Dec 3, 2020 | 4.63 | 4.73 | 4.57 | 4.69 | 2346 | NASDAQ | SHIP | Wed, Dec 2, 2020 | 4.70 | 4.76 | 4.41 | 4.65 | 2345 | NASDAQ | SHIP | Tue, Dec 1, 2020 | 4.76 | 4.95 | 4.64 | 4.69 | 2344 | NASDAQ | SHIP | Mon, Nov 30, 2020 | 4.56 | 4.73 | 4.50 | 4.66 | 2343 | NASDAQ | SHIP | Fri, Nov 27, 2020 | 4.64 | 4.64 | 4.51 | 4.61 | 2342 | NASDAQ | SHIP | Wed, Nov 25, 2020 | 4.61 | 4.76 | 4.46 | 4.53 | 2341 | NASDAQ | SHIP | Tue, Nov 24, 2020 | 4.61 | 4.67 | 4.41 | 4.63 | 2340 | NASDAQ | SHIP | Mon, Nov 23, 2020 | 4.36 | 4.65 | 4.19 | 4.64 | 2339 | NASDAQ | SHIP | Fri, Nov 20, 2020 | 4.39 | 4.45 | 4.31 | 4.36 | 2338 | NASDAQ | SHIP | Thu, Nov 19, 2020 | 4.39 | 4.51 | 4.26 | 4.34 | 2337 | NASDAQ | SHIP | Wed, Nov 18, 2020 | 4.46 | 4.66 | 4.37 | 4.41 | 2336 | NASDAQ | SHIP | Tue, Nov 17, 2020 | 4.86 | 4.91 | 4.56 | 4.85 | 2335 | NASDAQ | SHIP | Mon, Nov 16, 2020 | 4.76 | 4.88 | 4.67 | 4.84 | 2334 | NASDAQ | SHIP | Fri, Nov 13, 2020 | 4.46 | 4.76 | 4.26 | 4.76 | 2333 | NASDAQ | SHIP | Thu, Nov 12, 2020 | 4.90 | 4.90 | 4.56 | 4.65 | 2332 | NASDAQ | SHIP | Wed, Nov 11, 2020 | 4.75 | 4.80 | 4.37 | 4.51 | 2331 | NASDAQ | SHIP | Tue, Nov 10, 2020 | 4.36 | 4.75 | 4.27 | 4.61 | 2330 | NASDAQ | SHIP | Mon, Nov 9, 2020 | 4.41 | 4.56 | 4.31 | 4.36 | 2329 | NASDAQ | SHIP | Fri, Nov 6, 2020 | 4.16 | 4.53 | 3.97 | 4.36 | 2328 | NASDAQ | SHIP | Thu, Nov 5, 2020 | 4.18 | 4.26 | 4.12 | 4.19 | 2327 | NASDAQ | SHIP | Wed, Nov 4, 2020 | 4.26 | 4.30 | 4.02 | 4.16 | 2326 | NASDAQ | SHIP | Tue, Nov 3, 2020 | 4.26 | 4.51 | 4.15 | 4.26 | 2325 | NASDAQ | SHIP | Mon, Nov 2, 2020 | 4.26 | 4.38 | 4.07 | 4.23 | 2324 | NASDAQ | SHIP | Fri, Oct 30, 2020 | 4.47 | 4.53 | 4.22 | 4.23 | 2323 | NASDAQ | SHIP | Thu, Oct 29, 2020 | 4.76 | 4.85 | 4.40 | 4.56 | 2322 | NASDAQ | SHIP | Wed, Oct 28, 2020 | 4.59 | 5.16 | 4.49 | 5.11 | 2321 | NASDAQ | SHIP | Tue, Oct 27, 2020 | 4.63 | 4.76 | 4.51 | 4.66 | 2320 | NASDAQ | SHIP | Mon, Oct 26, 2020 | 4.51 | 4.70 | 4.48 | 4.59 | 2319 | NASDAQ | SHIP | Fri, Oct 23, 2020 | 4.61 | 4.66 | 4.48 | 4.62 | 2318 | NASDAQ | SHIP | Thu, Oct 22, 2020 | 4.41 | 4.81 | 4.36 | 4.62 | 2317 | NASDAQ | SHIP | Wed, Oct 21, 2020 | 4.37 | 4.44 | 4.28 | 4.40 | 2316 | NASDAQ | SHIP | Tue, Oct 20, 2020 | 4.55 | 4.61 | 4.36 | 4.36 | 2315 | NASDAQ | SHIP | Mon, Oct 19, 2020 | 4.62 | 4.66 | 4.47 | 4.51 | 2314 | NASDAQ | SHIP | Fri, Oct 16, 2020 | 4.69 | 4.80 | 4.61 | 4.73 | 2313 | NASDAQ | SHIP | Thu, Oct 15, 2020 | 4.68 | 4.92 | 4.22 | 4.85 | 2312 | NASDAQ | SHIP | Wed, Oct 14, 2020 | 4.91 | 4.97 | 4.81 | 4.86 | 2311 | NASDAQ | SHIP | Tue, Oct 13, 2020 | 5.01 | 5.01 | 4.75 | 4.94 | 2310 | NASDAQ | SHIP | Mon, Oct 12, 2020 | 5.16 | 5.26 | 4.96 | 5.10 | 2309 | NASDAQ | SHIP | Fri, Oct 9, 2020 | 4.91 | 5.16 | 4.84 | 5.10 | 2308 | NASDAQ | SHIP | Thu, Oct 8, 2020 | 5.07 | 5.11 | 4.81 | 4.86 | 2307 | NASDAQ | SHIP | Wed, Oct 7, 2020 | 4.91 | 5.16 | 4.81 | 4.96 | 2306 | NASDAQ | SHIP | Tue, Oct 6, 2020 | 4.56 | 5.06 | 4.56 | 4.73 | 2305 | NASDAQ | SHIP | Mon, Oct 5, 2020 | 4.61 | 4.66 | 4.46 | 4.63 | 2304 | NASDAQ | SHIP | Fri, Oct 2, 2020 | 4.37 | 4.69 | 4.37 | 4.66 | 2303 | NASDAQ | SHIP | Thu, Oct 1, 2020 | 4.57 | 4.81 | 4.49 | 4.74 | 2302 | NASDAQ | SHIP | Wed, Sep 30, 2020 | 4.38 | 4.66 | 4.31 | 4.53 | 2301 | NASDAQ | SHIP | Tue, Sep 29, 2020 | 4.56 | 4.64 | 4.31 | 4.45 | 2300 | NASDAQ | SHIP | Mon, Sep 28, 2020 | 4.46 | 4.74 | 4.36 | 4.53 | 2299 | NASDAQ | SHIP | Fri, Sep 25, 2020 | 4.22 | 4.51 | 4.17 | 4.35 | 2298 | NASDAQ | SHIP | Thu, Sep 24, 2020 | 4.27 | 4.35 | 4.07 | 4.26 | 2297 | NASDAQ | SHIP | Wed, Sep 23, 2020 | 4.25 | 4.30 | 4.01 | 4.08 | 2296 | NASDAQ | SHIP | Tue, Sep 22, 2020 | 4.26 | 4.36 | 4.20 | 4.26 | 2295 | NASDAQ | SHIP | Mon, Sep 21, 2020 | 4.36 | 4.56 | 4.17 | 4.18 | 2294 | NASDAQ | SHIP | Fri, Sep 18, 2020 | 4.19 | 4.56 | 4.17 | 4.46 | 2293 | NASDAQ | SHIP | Thu, Sep 17, 2020 | 4.17 | 4.30 | 4.12 | 4.25 | 2292 | NASDAQ | SHIP | Wed, Sep 16, 2020 | 4.46 | 4.46 | 4.07 | 4.29 | 2291 | NASDAQ | SHIP | Tue, Sep 15, 2020 | 4.36 | 4.46 | 4.27 | 4.32 | 2290 | NASDAQ | SHIP | Mon, Sep 14, 2020 | 4.17 | 4.31 | 4.01 | 4.26 | 2289 | NASDAQ | SHIP | Fri, Sep 11, 2020 | 4.17 | 4.30 | 3.99 | 4.01 | 2288 | NASDAQ | SHIP | Thu, Sep 10, 2020 | 4.60 | 5.08 | 4.17 | 4.21 | 2287 | NASDAQ | SHIP | Wed, Sep 9, 2020 | 4.01 | 4.26 | 3.87 | 4.01 | 2286 | NASDAQ | SHIP | Tue, Sep 8, 2020 | 4.08 | 4.24 | 3.98 | 4.01 | 2285 | NASDAQ | SHIP | Fri, Sep 4, 2020 | 4.49 | 4.53 | 4.08 | 4.25 | 2284 | NASDAQ | SHIP | Thu, Sep 3, 2020 | 4.38 | 4.50 | 4.36 | 4.43 | 2283 | NASDAQ | SHIP | Wed, Sep 2, 2020 | 4.46 | 4.52 | 4.36 | 4.44 | 2282 | NASDAQ | SHIP | Tue, Sep 1, 2020 | 4.76 | 4.76 | 4.47 | 4.57 | 2281 | NASDAQ | SHIP | Mon, Aug 31, 2020 | 4.80 | 5.16 | 4.66 | 4.75 | 2280 | NASDAQ | SHIP | Fri, Aug 28, 2020 | 4.61 | 4.92 | 4.56 | 4.76 | 2279 | NASDAQ | SHIP | Thu, Aug 27, 2020 | 4.65 | 4.76 | 4.56 | 4.68 | 2278 | NASDAQ | SHIP | Wed, Aug 26, 2020 | 4.72 | 4.91 | 4.58 | 4.71 | 2277 | NASDAQ | SHIP | Tue, Aug 25, 2020 | 4.58 | 4.76 | 4.56 | 4.70 | 2276 | NASDAQ | SHIP | Mon, Aug 24, 2020 | 4.94 | 5.02 | 4.66 | 4.73 | 2275 | NASDAQ | SHIP | Fri, Aug 21, 2020 | 5.36 | 5.45 | 5.06 | 5.16 | 2274 | NASDAQ | SHIP | Thu, Aug 20, 2020 | 4.97 | 5.47 | 4.61 | 5.37 | 2273 | NASDAQ | SHIP | Wed, Aug 19, 2020 | 5.30 | 5.32 | 4.96 | 4.96 | 2272 | NASDAQ | SHIP | Tue, Aug 18, 2020 | 5.59 | 5.65 | 5.06 | 5.42 | 2271 | NASDAQ | SHIP | Mon, Aug 17, 2020 | 12.20 | 12.40 | 11.11 | 11.60 | 2270 | NASDAQ | SHIP | Fri, Aug 14, 2020 | 12.50 | 12.70 | 12.20 | 12.40 | 2269 | NASDAQ | SHIP | Thu, Aug 13, 2020 | 13.19 | 13.19 | 12.10 | 12.60 | 2268 | NASDAQ | SHIP | Wed, Aug 12, 2020 | 14.18 | 14.45 | 12.99 | 13.29 | 2267 | NASDAQ | SHIP | Tue, Aug 11, 2020 | 14.48 | 14.78 | 13.89 | 13.98 | 2266 | NASDAQ | SHIP | Mon, Aug 10, 2020 | 14.18 | 14.43 | 13.89 | 14.38 | 2265 | NASDAQ | SHIP | Fri, Aug 7, 2020 | 14.18 | 14.48 | 13.89 | 14.08 | 2264 | NASDAQ | SHIP | Thu, Aug 6, 2020 | 14.98 | 15.03 | 14.18 | 14.48 | 2263 | NASDAQ | SHIP | Wed, Aug 5, 2020 | 15.37 | 15.37 | 14.68 | 14.98 | 2262 | NASDAQ | SHIP | Tue, Aug 4, 2020 | 16.36 | 16.56 | 15.47 | 15.67 | 2261 | NASDAQ | SHIP | Mon, Aug 3, 2020 | 15.27 | 16.66 | 14.78 | 15.97 | 2260 | NASDAQ | SHIP | Fri, Jul 31, 2020 | 14.98 | 16.36 | 14.78 | 15.08 | 2259 | NASDAQ | SHIP | Thu, Jul 30, 2020 | 15.17 | 15.37 | 14.38 | 14.98 | 2258 | NASDAQ | SHIP | Wed, Jul 29, 2020 | 14.88 | 15.57 | 14.69 | 15.27 | 2257 | NASDAQ | SHIP | Tue, Jul 28, 2020 | 15.37 | 15.37 | 14.08 | 14.88 | 2256 | NASDAQ | SHIP | Mon, Jul 27, 2020 | 15.87 | 16.02 | 15.37 | 15.37 | 2255 | NASDAQ | SHIP | Fri, Jul 24, 2020 | 16.36 | 16.46 | 15.77 | 15.87 | 2254 | NASDAQ | SHIP | Thu, Jul 23, 2020 | 16.86 | 16.86 | 15.97 | 16.36 | 2253 | NASDAQ | SHIP | Wed, Jul 22, 2020 | 17.26 | 17.55 | 16.46 | 16.66 | 2252 | NASDAQ | SHIP | Tue, Jul 21, 2020 | 15.97 | 18.35 | 15.97 | 17.55 | 2251 | NASDAQ | SHIP | Mon, Jul 20, 2020 | 16.17 | 16.17 | 15.37 | 15.77 | 2250 | NASDAQ | SHIP | Fri, Jul 17, 2020 | 16.86 | 16.96 | 16.07 | 16.27 | 2249 | NASDAQ | SHIP | Thu, Jul 16, 2020 | 16.66 | 17.55 | 15.97 | 16.86 | 2248 | NASDAQ | SHIP | Wed, Jul 15, 2020 | 15.57 | 17.06 | 15.37 | 16.76 | 2247 | NASDAQ | SHIP | Tue, Jul 14, 2020 | 16.76 | 16.86 | 15.13 | 15.57 | 2246 | NASDAQ | SHIP | Mon, Jul 13, 2020 | 17.85 | 17.85 | 16.27 | 16.66 | 2245 | NASDAQ | SHIP | Fri, Jul 10, 2020 | 17.85 | 19.04 | 17.26 | 18.05 | 2244 | NASDAQ | SHIP | Thu, Jul 9, 2020 | 19.61 | 19.61 | 17.85 | 18.35 | 2243 | NASDAQ | SHIP | Wed, Jul 8, 2020 | 19.64 | 20.13 | 19.04 | 19.74 | 2242 | NASDAQ | SHIP | Tue, Jul 7, 2020 | 20.73 | 21.03 | 19.34 | 19.74 | 2241 | NASDAQ | SHIP | Mon, Jul 6, 2020 | 21.13 | 21.82 | 20.33 | 21.03 | 2240 | NASDAQ | SHIP | Thu, Jul 2, 2020 | 22.66 | 23.01 | 20.53 | 21.03 | 2239 | NASDAQ | SHIP | Wed, Jul 1, 2020 | 23.01 | 24.60 | 21.82 | 23.41 | 2238 | NASDAQ | SHIP | Tue, Jun 30, 2020 | 21.32 | 23.80 | 19.94 | 21.22 | 2237 | NASDAQ | SHIP | Mon, Jun 29, 2020 | 26.10 | 26.82 | 24.60 | 25.01 | 2236 | NASDAQ | SHIP | Fri, Jun 26, 2020 | 30.12 | 33.17 | 26.18 | 26.90 | 2235 | NASDAQ | SHIP | Thu, Jun 25, 2020 | 46.65 | 47.61 | 39.67 | 44.43 | 2234 | NASDAQ | SHIP | Wed, Jun 24, 2020 | 50.78 | 57.92 | 39.67 | 46.81 | 2233 | NASDAQ | SHIP | Tue, Jun 23, 2020 | 33.21 | 55.45 | 32.06 | 44.43 | 2232 | NASDAQ | SHIP | Mon, Jun 22, 2020 | 31.67 | 31.88 | 30.39 | 31.72 | 2231 | NASDAQ | SHIP | Fri, Jun 19, 2020 | 31.74 | 32.69 | 29.36 | 30.80 | 2230 | NASDAQ | SHIP | Thu, Jun 18, 2020 | 28.56 | 31.74 | 27.15 | 30.58 | 2229 | NASDAQ | SHIP | Wed, Jun 17, 2020 | 28.56 | 29.79 | 26.99 | 27.95 | 2228 | NASDAQ | SHIP | Tue, Jun 16, 2020 | 27.93 | 28.56 | 26.18 | 28.48 | 2227 | NASDAQ | SHIP | Mon, Jun 15, 2020 | 25.41 | 26.98 | 25.22 | 26.45 | 2226 | NASDAQ | SHIP | Fri, Jun 12, 2020 | 27.66 | 28.25 | 25.61 | 26.98 | 2225 | NASDAQ | SHIP | Thu, Jun 11, 2020 | 25.66 | 27.75 | 24.61 | 25.95 | 2224 | NASDAQ | SHIP | Wed, Jun 10, 2020 | 30.17 | 30.31 | 25.39 | 28.56 | 2223 | NASDAQ | SHIP | Tue, Jun 9, 2020 | 32.56 | 35.39 | 29.37 | 30.93 | 2222 | NASDAQ | SHIP | Mon, Jun 8, 2020 | 28.72 | 34.91 | 26.98 | 33.01 | 2221 | NASDAQ | SHIP | Fri, Jun 5, 2020 | 28.25 | 29.20 | 25.39 | 26.74 | 2220 | NASDAQ | SHIP | Thu, Jun 4, 2020 | 19.80 | 21.88 | 19.46 | 21.66 | 2219 | NASDAQ | SHIP | Wed, Jun 3, 2020 | 19.66 | 19.84 | 19.09 | 19.50 | 2218 | NASDAQ | SHIP | Tue, Jun 2, 2020 | 20.31 | 20.36 | 19.53 | 19.66 | 2217 | NASDAQ | SHIP | Mon, Jun 1, 2020 | 19.99 | 20.39 | 19.36 | 20.30 | 2216 | NASDAQ | SHIP | Fri, May 29, 2020 | 20.01 | 20.04 | 19.36 | 19.66 | 2215 | NASDAQ | SHIP | Thu, May 28, 2020 | 20.63 | 20.63 | 19.92 | 20.15 | 2214 | NASDAQ | SHIP | Wed, May 27, 2020 | 20.63 | 21.23 | 19.84 | 20.55 | 2213 | NASDAQ | SHIP | Tue, May 26, 2020 | 19.44 | 21.22 | 19.36 | 20.63 | 2212 | NASDAQ | SHIP | Fri, May 22, 2020 | 22.20 | 22.98 | 21.96 | 22.34 | 2211 | NASDAQ | SHIP | Thu, May 21, 2020 | 22.52 | 22.61 | 21.44 | 22.22 | 2210 | NASDAQ | SHIP | Wed, May 20, 2020 | 22.69 | 22.99 | 20.31 | 22.41 | 2209 | NASDAQ | SHIP | Tue, May 19, 2020 | 24.03 | 24.04 | 22.22 | 23.01 | 2208 | NASDAQ | SHIP | Mon, May 18, 2020 | 22.36 | 24.12 | 22.03 | 23.49 | 2207 | NASDAQ | SHIP | Fri, May 15, 2020 | 22.20 | 22.61 | 21.49 | 21.90 | 2206 | NASDAQ | SHIP | Thu, May 14, 2020 | 22.22 | 23.01 | 21.03 | 22.45 | 2205 | NASDAQ | SHIP | Wed, May 13, 2020 | 22.69 | 22.76 | 20.95 | 21.74 | 2204 | NASDAQ | SHIP | Tue, May 12, 2020 | 23.80 | 23.80 | 22.53 | 22.82 | 2203 | NASDAQ | SHIP | Mon, May 11, 2020 | 25.23 | 26.03 | 23.80 | 23.96 | 2202 | NASDAQ | SHIP | Fri, May 8, 2020 | 25.39 | 28.56 | 23.17 | 24.44 | 2201 | NASDAQ | SHIP | Thu, May 7, 2020 | 21.03 | 23.01 | 20.66 | 22.06 | 2200 | NASDAQ | SHIP | Wed, May 6, 2020 | 20.92 | 21.23 | 19.84 | 20.92 | 2199 | NASDAQ | SHIP | Tue, May 5, 2020 | 21.42 | 21.58 | 20.47 | 20.61 | 2198 | NASDAQ | SHIP | Mon, May 4, 2020 | 23.79 | 23.79 | 22.76 | 23.15 | 2197 | NASDAQ | SHIP | Fri, May 1, 2020 | 23.80 | 23.80 | 22.44 | 22.99 | 2196 | NASDAQ | SHIP | Thu, Apr 30, 2020 | 22.22 | 24.39 | 21.90 | 23.36 | 2195 | NASDAQ | SHIP | Wed, Apr 29, 2020 | 25.77 | 28.88 | 25.07 | 26.10 | 2194 | NASDAQ | SHIP | Tue, Apr 28, 2020 | 25.77 | 26.98 | 25.55 | 26.03 | 2193 | NASDAQ | SHIP | Mon, Apr 27, 2020 | 26.56 | 26.56 | 24.99 | 25.55 | 2192 | NASDAQ | SHIP | Fri, Apr 24, 2020 | 26.98 | 27.22 | 23.99 | 25.39 | 2191 | NASDAQ | SHIP | Thu, Apr 23, 2020 | 23.80 | 27.61 | 23.01 | 25.39 | 2190 | NASDAQ | SHIP | Wed, Apr 22, 2020 | 24.91 | 25.17 | 22.50 | 24.28 | 2189 | NASDAQ | SHIP | Tue, Apr 21, 2020 | 28.17 | 29.37 | 23.99 | 25.07 | 2188 | NASDAQ | SHIP | Mon, Apr 20, 2020 | 19.12 | 25.22 | 19.04 | 24.28 | 2187 | NASDAQ | SHIP | Fri, Apr 17, 2020 | 23.80 | 26.18 | 23.09 | 23.49 | 2186 | NASDAQ | SHIP | Thu, Apr 16, 2020 | 22.14 | 22.45 | 21.42 | 21.95 | 2185 | NASDAQ | SHIP | Wed, Apr 15, 2020 | 23.44 | 23.80 | 21.11 | 22.50 | 2184 | NASDAQ | SHIP | Tue, Apr 14, 2020 | 22.85 | 24.60 | 20.74 | 23.63 | 2183 | NASDAQ | SHIP | Mon, Apr 13, 2020 | 23.28 | 23.80 | 22.22 | 22.79 | 2182 | NASDAQ | SHIP | Thu, Apr 9, 2020 | 20.63 | 22.98 | 19.36 | 22.22 | 2181 | NASDAQ | SHIP | Wed, Apr 8, 2020 | 28.56 | 30.12 | 26.98 | 28.47 | 2180 | NASDAQ | SHIP | Tue, Apr 7, 2020 | 27.45 | 28.88 | 23.80 | 25.98 | 2179 | NASDAQ | SHIP | Mon, Apr 6, 2020 | 21.74 | 23.57 | 20.79 | 22.33 | 2178 | NASDAQ | SHIP | Fri, Apr 3, 2020 | 23.20 | 23.20 | 20.79 | 22.03 | 2177 | NASDAQ | SHIP | Thu, Apr 2, 2020 | 25.15 | 25.39 | 20.65 | 23.17 | 2176 | NASDAQ | SHIP | Wed, Apr 1, 2020 | 25.23 | 25.23 | 22.22 | 22.88 | 2175 | NASDAQ | SHIP | Tue, Mar 31, 2020 | 22.53 | 25.39 | 20.63 | 24.12 | 2174 | NASDAQ | SHIP | Mon, Mar 30, 2020 | 57.13 | 69.82 | 42.85 | 52.76 | 2173 | NASDAQ | SHIP | Fri, Mar 27, 2020 | 27.48 | 49.19 | 22.22 | 38.09 | 2172 | NASDAQ | SHIP | Thu, Mar 26, 2020 | 29.99 | 30.94 | 25.77 | 26.91 | 2171 | NASDAQ | SHIP | Wed, Mar 25, 2020 | 23.01 | 29.36 | 22.22 | 28.55 | 2170 | NASDAQ | SHIP | Tue, Mar 24, 2020 | 23.80 | 23.80 | 20.61 | 22.20 | 2169 | NASDAQ | SHIP | Mon, Mar 23, 2020 | 24.60 | 25.39 | 20.09 | 21.31 | 2168 | NASDAQ | SHIP | Fri, Mar 20, 2020 | 29.96 | 30.94 | 26.98 | 27.82 | 2167 | NASDAQ | SHIP | Thu, Mar 19, 2020 | 27.72 | 28.56 | 25.39 | 28.56 | 2166 | NASDAQ | SHIP | Wed, Mar 18, 2020 | 25.39 | 28.55 | 24.09 | 27.28 | 2165 | NASDAQ | SHIP | Tue, Mar 17, 2020 | 27.77 | 39.67 | 24.60 | 28.56 | 2164 | NASDAQ | SHIP | Mon, Mar 16, 2020 | 30.82 | 31.39 | 26.29 | 28.61 | 2163 | NASDAQ | SHIP | Fri, Mar 13, 2020 | 36.23 | 43.16 | 30.94 | 31.56 | 2162 | NASDAQ | SHIP | Thu, Mar 12, 2020 | 36.50 | 38.05 | 33.32 | 33.59 | 2161 | NASDAQ | SHIP | Wed, Mar 11, 2020 | 38.48 | 39.67 | 37.29 | 38.88 | 2160 | NASDAQ | SHIP | Tue, Mar 10, 2020 | 39.67 | 42.85 | 32.79 | 36.63 | 2159 | NASDAQ | SHIP | Mon, Mar 9, 2020 | 34.91 | 36.47 | 28.88 | 32.75 | 2158 | NASDAQ | SHIP | Fri, Mar 6, 2020 | 42.88 | 46.00 | 39.67 | 39.83 | 2157 | NASDAQ | SHIP | Thu, Mar 5, 2020 | 46.02 | 47.43 | 39.67 | 44.43 | 2156 | NASDAQ | SHIP | Wed, Mar 4, 2020 | 49.18 | 61.89 | 39.67 | 50.78 | 2155 | NASDAQ | SHIP | Tue, Mar 3, 2020 | 45.91 | 52.37 | 44.77 | 47.43 | 2154 | NASDAQ | SHIP | Mon, Mar 2, 2020 | 47.61 | 47.61 | 43.04 | 43.73 | 2153 | NASDAQ | SHIP | Fri, Feb 28, 2020 | 42.00 | 45.59 | 39.67 | 39.94 | 2152 | NASDAQ | SHIP | Thu, Feb 27, 2020 | 45.86 | 45.94 | 35.23 | 38.24 | 2151 | NASDAQ | SHIP | Wed, Feb 26, 2020 | 46.02 | 47.61 | 45.24 | 45.86 | 2150 | NASDAQ | SHIP | Tue, Feb 25, 2020 | 51.02 | 53.14 | 45.23 | 46.18 | 2149 | NASDAQ | SHIP | Mon, Feb 24, 2020 | 53.91 | 53.95 | 50.80 | 51.10 | 2148 | NASDAQ | SHIP | Fri, Feb 21, 2020 | 55.54 | 55.54 | 52.35 | 52.84 | 2147 | NASDAQ | SHIP | Thu, Feb 20, 2020 | 52.83 | 55.73 | 52.83 | 55.33 | 2146 | NASDAQ | SHIP | Wed, Feb 19, 2020 | 55.64 | 55.64 | 50.89 | 52.40 | 2145 | NASDAQ | SHIP | Tue, Feb 18, 2020 | 53.16 | 56.33 | 50.78 | 50.86 | 2144 | NASDAQ | SHIP | Fri, Feb 14, 2020 | 57.13 | 57.13 | 49.19 | 49.56 | 2143 | NASDAQ | SHIP | Thu, Feb 13, 2020 | 66.38 | 71.25 | 50.80 | 52.37 | 2142 | NASDAQ | SHIP | Wed, Feb 12, 2020 | 56.97 | 61.28 | 49.19 | 51.10 | 2141 | NASDAQ | SHIP | Tue, Feb 11, 2020 | 55.54 | 57.97 | 47.61 | 47.61 | 2140 | NASDAQ | SHIP | Mon, Feb 10, 2020 | 56.60 | 58.11 | 53.95 | 55.30 | 2139 | NASDAQ | SHIP | Fri, Feb 7, 2020 | 57.38 | 58.64 | 55.54 | 56.35 | 2138 | NASDAQ | SHIP | Thu, Feb 6, 2020 | 57.13 | 58.70 | 56.03 | 57.38 | 2137 | NASDAQ | SHIP | Wed, Feb 5, 2020 | 58.56 | 59.91 | 54.75 | 55.67 | 2136 | NASDAQ | SHIP | Tue, Feb 4, 2020 | 58.71 | 60.30 | 53.32 | 55.54 | 2135 | NASDAQ | SHIP | Mon, Feb 3, 2020 | 61.89 | 61.89 | 53.16 | 56.91 | 2134 | NASDAQ | SHIP | Fri, Jan 31, 2020 | 63.87 | 63.87 | 60.30 | 61.25 | 2133 | NASDAQ | SHIP | Thu, Jan 30, 2020 | 64.19 | 64.19 | 60.30 | 61.73 | 2132 | NASDAQ | SHIP | Wed, Jan 29, 2020 | 66.65 | 68.19 | 60.30 | 61.14 | 2131 | NASDAQ | SHIP | Tue, Jan 28, 2020 | 69.03 | 69.81 | 65.24 | 68.24 | 2130 | NASDAQ | SHIP | Mon, Jan 27, 2020 | 71.41 | 71.41 | 63.46 | 65.06 | 2129 | NASDAQ | SHIP | Fri, Jan 24, 2020 | 79.34 | 79.34 | 71.41 | 73.63 | 2128 | NASDAQ | SHIP | Thu, Jan 23, 2020 | 76.00 | 77.74 | 73.00 | 73.63 | 2127 | NASDAQ | SHIP | Wed, Jan 22, 2020 | 76.01 | 76.03 | 73.00 | 74.58 | 2126 | NASDAQ | SHIP | Tue, Jan 21, 2020 | 76.17 | 79.34 | 71.51 | 74.60 | 2125 | NASDAQ | SHIP | Fri, Jan 17, 2020 | 79.68 | 82.52 | 77.76 | 79.34 | 2124 | NASDAQ | SHIP | Thu, Jan 16, 2020 | 80.93 | 82.36 | 79.36 | 79.58 | 2123 | NASDAQ | SHIP | Wed, Jan 15, 2020 | 80.93 | 84.09 | 77.76 | 80.53 | 2122 | NASDAQ | SHIP | Tue, Jan 14, 2020 | 80.93 | 80.93 | 76.17 | 79.33 | 2121 | NASDAQ | SHIP | Mon, Jan 13, 2020 | 74.58 | 77.76 | 73.81 | 76.50 | 2120 | NASDAQ | SHIP | Fri, Jan 10, 2020 | 75.35 | 78.39 | 74.06 | 74.44 | 2119 | NASDAQ | SHIP | Thu, Jan 9, 2020 | 78.55 | 80.14 | 76.35 | 77.29 | 2118 | NASDAQ | SHIP | Wed, Jan 8, 2020 | 80.14 | 82.52 | 77.77 | 78.08 | 2117 | NASDAQ | SHIP | Tue, Jan 7, 2020 | 80.03 | 81.94 | 80.00 | 80.14 | 2116 | NASDAQ | SHIP | Mon, Jan 6, 2020 | 84.11 | 84.23 | 79.34 | 80.14 | 2115 | NASDAQ | SHIP | Fri, Jan 3, 2020 | 81.72 | 85.69 | 81.72 | 84.88 | 2114 | NASDAQ | SHIP | Thu, Jan 2, 2020 | 87.28 | 88.87 | 84.28 | 86.03 | 2113 | NASDAQ | SHIP | Tue, Dec 31, 2019 | 80.58 | 89.02 | 80.58 | 86.63 | 2112 | NASDAQ | SHIP | Mon, Dec 30, 2019 | 81.60 | 84.11 | 80.15 | 84.11 | 2111 | NASDAQ | SHIP | Fri, Dec 27, 2019 | 84.11 | 86.33 | 81.41 | 81.61 | 2110 | NASDAQ | SHIP | Thu, Dec 26, 2019 | 79.34 | 84.11 | 79.05 | 82.30 | 2109 | NASDAQ | SHIP | Tue, Dec 24, 2019 | 79.34 | 82.52 | 77.76 | 79.53 | 2108 | NASDAQ | SHIP | Mon, Dec 23, 2019 | 79.34 | 80.14 | 77.81 | 78.81 | 2107 | NASDAQ | SHIP | Fri, Dec 20, 2019 | 80.41 | 82.52 | 77.76 | 79.03 | 2106 | NASDAQ | SHIP | Thu, Dec 19, 2019 | 79.34 | 79.34 | 77.79 | 79.34 | 2105 | NASDAQ | SHIP | Wed, Dec 18, 2019 | 80.14 | 80.92 | 77.15 | 80.90 | 2104 | NASDAQ | SHIP | Tue, Dec 17, 2019 | 81.44 | 82.50 | 77.76 | 79.95 | 2103 | NASDAQ | SHIP | Mon, Dec 16, 2019 | 77.76 | 82.44 | 77.76 | 79.09 | 2102 | NASDAQ | SHIP | Fri, Dec 13, 2019 | 81.47 | 84.01 | 76.54 | 77.76 | 2101 | NASDAQ | SHIP | Thu, Dec 12, 2019 | 77.76 | 84.11 | 76.17 | 80.92 | 2100 | NASDAQ | SHIP | Wed, Dec 11, 2019 | 79.38 | 79.38 | 77.76 | 79.30 | 2099 | NASDAQ | SHIP | Tue, Dec 10, 2019 | 85.69 | 85.69 | 79.36 | 80.77 | 2098 | NASDAQ | SHIP | Mon, Dec 9, 2019 | 84.11 | 84.11 | 80.93 | 81.72 | 2097 | NASDAQ | SHIP | Fri, Dec 6, 2019 | 81.72 | 84.11 | 80.93 | 82.30 | 2096 | NASDAQ | SHIP | Thu, Dec 5, 2019 | 84.11 | 88.29 | 81.74 | 82.52 | 2095 | NASDAQ | SHIP | Wed, Dec 4, 2019 | 88.87 | 92.02 | 82.80 | 84.17 | 2094 | NASDAQ | SHIP | Tue, Dec 3, 2019 | 87.76 | 88.87 | 81.34 | 88.44 | 2093 | NASDAQ | SHIP | Mon, Dec 2, 2019 | 86.96 | 91.96 | 82.96 | 89.02 | 2092 | NASDAQ | SHIP | Fri, Nov 29, 2019 | 85.68 | 88.83 | 82.15 | 86.45 | 2091 | NASDAQ | SHIP | Wed, Nov 27, 2019 | 82.52 | 84.49 | 79.22 | 84.11 | 2090 | NASDAQ | SHIP | Tue, Nov 26, 2019 | 80.93 | 80.93 | 74.57 | 79.22 | 2089 | NASDAQ | SHIP | Mon, Nov 25, 2019 | 76.17 | 76.17 | 74.55 | 74.63 | 2088 | NASDAQ | SHIP | Fri, Nov 22, 2019 | 74.58 | 76.17 | 72.24 | 74.58 | 2087 | NASDAQ | SHIP | Thu, Nov 21, 2019 | 76.17 | 76.96 | 71.41 | 74.58 | 2086 | NASDAQ | SHIP | Wed, Nov 20, 2019 | 77.46 | 77.76 | 71.70 | 72.98 | 2085 | NASDAQ | SHIP | Tue, Nov 19, 2019 | 79.25 | 79.33 | 75.38 | 75.77 | 2084 | NASDAQ | SHIP | Mon, Nov 18, 2019 | 80.93 | 80.93 | 76.42 | 77.76 | 2083 | NASDAQ | SHIP | Fri, Nov 15, 2019 | 80.66 | 87.26 | 77.92 | 80.95 | 2082 | NASDAQ | SHIP | Thu, Nov 14, 2019 | 79.34 | 79.34 | 76.27 | 77.74 | 2081 | NASDAQ | SHIP | Wed, Nov 13, 2019 | 79.34 | 80.76 | 76.28 | 79.31 | 2080 | NASDAQ | SHIP | Tue, Nov 12, 2019 | 79.34 | 79.34 | 75.38 | 76.98 | 2079 | NASDAQ | SHIP | Mon, Nov 11, 2019 | 85.17 | 85.37 | 77.82 | 78.54 | 2078 | NASDAQ | SHIP | Fri, Nov 8, 2019 | 79.34 | 87.28 | 76.22 | 85.37 | 2077 | NASDAQ | SHIP | Thu, Nov 7, 2019 | 88.87 | 88.87 | 75.55 | 79.34 | 2076 | NASDAQ | SHIP | Wed, Nov 6, 2019 | 95.21 | 98.37 | 80.96 | 88.87 | 2075 | NASDAQ | SHIP | Tue, Nov 5, 2019 | 117.43 | 122.19 | 96.80 | 97.59 | 2074 | NASDAQ | SHIP | Mon, Nov 4, 2019 | 122.19 | 142.50 | 122.03 | 131.71 | 2073 | NASDAQ | SHIP | Fri, Nov 1, 2019 | 114.26 | 119.02 | 109.50 | 117.41 | 2072 | NASDAQ | SHIP | Thu, Oct 31, 2019 | 119.02 | 122.19 | 108.10 | 112.64 | 2071 | NASDAQ | SHIP | Wed, Oct 30, 2019 | 121.78 | 121.78 | 112.67 | 116.70 | 2070 | NASDAQ | SHIP | Tue, Oct 29, 2019 | 117.43 | 122.19 | 111.26 | 120.78 | 2069 | NASDAQ | SHIP | Mon, Oct 28, 2019 | 99.93 | 115.84 | 98.39 | 115.65 | 2068 | NASDAQ | SHIP | Fri, Oct 25, 2019 | 96.80 | 107.89 | 96.44 | 99.93 | 2067 | NASDAQ | SHIP | Thu, Oct 24, 2019 | 98.39 | 98.39 | 92.13 | 96.80 | 2066 | NASDAQ | SHIP | Wed, Oct 23, 2019 | 92.75 | 99.15 | 87.28 | 96.80 | 2065 | NASDAQ | SHIP | Tue, Oct 22, 2019 | 96.01 | 96.01 | 89.34 | 92.04 | 2064 | NASDAQ | SHIP | Mon, Oct 21, 2019 | 101.56 | 101.56 | 95.21 | 97.18 | 2063 | NASDAQ | SHIP | Fri, Oct 18, 2019 | 101.56 | 101.56 | 95.21 | 98.39 | 2062 | NASDAQ | SHIP | Thu, Oct 17, 2019 | 98.39 | 102.34 | 93.63 | 102.34 | 2061 | NASDAQ | SHIP | Wed, Oct 16, 2019 | 95.21 | 97.80 | 90.50 | 97.18 | 2060 | NASDAQ | SHIP | Tue, Oct 15, 2019 | 108.70 | 109.91 | 90.45 | 95.48 | 2059 | NASDAQ | SHIP | Mon, Oct 14, 2019 | 87.28 | 107.12 | 86.68 | 104.75 | 2058 | NASDAQ | SHIP | Fri, Oct 11, 2019 | 84.60 | 87.28 | 84.12 | 86.50 | 2057 | NASDAQ | SHIP | Thu, Oct 10, 2019 | 86.56 | 87.44 | 82.71 | 84.90 | 2056 | NASDAQ | SHIP | Wed, Oct 9, 2019 | 83.88 | 87.36 | 82.52 | 86.50 | 2055 | NASDAQ | SHIP | Tue, Oct 8, 2019 | 81.72 | 86.49 | 78.57 | 83.15 | 2054 | NASDAQ | SHIP | Mon, Oct 7, 2019 | 81.72 | 84.11 | 77.76 | 81.72 | 2053 | NASDAQ | SHIP | Fri, Oct 4, 2019 | 74.58 | 81.72 | 73.00 | 80.46 | 2052 | NASDAQ | SHIP | Thu, Oct 3, 2019 | 79.19 | 79.19 | 71.60 | 74.79 | 2051 | NASDAQ | SHIP | Wed, Oct 2, 2019 | 79.34 | 79.34 | 74.58 | 75.69 | 2050 | NASDAQ | SHIP | Tue, Oct 1, 2019 | 76.41 | 82.52 | 76.17 | 79.15 | 2049 | NASDAQ | SHIP | Mon, Sep 30, 2019 | 82.52 | 84.06 | 74.58 | 76.41 | 2048 | NASDAQ | SHIP | Fri, Sep 27, 2019 | 79.34 | 84.11 | 79.34 | 81.87 | 2047 | NASDAQ | SHIP | Thu, Sep 26, 2019 | 81.31 | 84.25 | 81.25 | 82.52 | 2046 | NASDAQ | SHIP | Wed, Sep 25, 2019 | 85.68 | 85.68 | 80.14 | 82.52 | 2045 | NASDAQ | SHIP | Tue, Sep 24, 2019 | 83.63 | 88.87 | 82.52 | 85.36 | 2044 | NASDAQ | SHIP | Mon, Sep 23, 2019 | 87.28 | 89.60 | 82.52 | 84.34 | 2043 | NASDAQ | SHIP | Fri, Sep 20, 2019 | 90.44 | 90.44 | 85.69 | 86.45 | 2042 | NASDAQ | SHIP | Thu, Sep 19, 2019 | 90.95 | 92.83 | 89.18 | 89.64 | 2041 | NASDAQ | SHIP | Wed, Sep 18, 2019 | 92.04 | 95.07 | 89.02 | 91.25 | 2040 | NASDAQ | SHIP | Tue, Sep 17, 2019 | 92.04 | 93.63 | 90.45 | 92.05 | 2039 | NASDAQ | SHIP | Mon, Sep 16, 2019 | 95.21 | 95.21 | 90.45 | 90.45 | 2038 | NASDAQ | SHIP | Fri, Sep 13, 2019 | 90.61 | 92.04 | 89.44 | 91.98 | 2037 | NASDAQ | SHIP | Thu, Sep 12, 2019 | 92.83 | 93.63 | 89.04 | 90.55 | 2036 | NASDAQ | SHIP | Wed, Sep 11, 2019 | 96.51 | 96.51 | 92.83 | 94.04 | 2035 | NASDAQ | SHIP | Tue, Sep 10, 2019 | 95.21 | 97.58 | 92.04 | 95.29 | 2034 | NASDAQ | SHIP | Mon, Sep 9, 2019 | 95.55 | 95.55 | 92.47 | 94.44 | 2033 | NASDAQ | SHIP | Fri, Sep 6, 2019 | 96.01 | 99.15 | 92.44 | 94.04 | 2032 | NASDAQ | SHIP | Thu, Sep 5, 2019 | 96.80 | 99.18 | 92.04 | 95.39 | 2031 | NASDAQ | SHIP | Wed, Sep 4, 2019 | 99.97 | 100.77 | 94.02 | 96.42 | 2030 | NASDAQ | SHIP | Tue, Sep 3, 2019 | 99.97 | 100.61 | 94.02 | 95.69 | 2029 | NASDAQ | SHIP | Fri, Aug 30, 2019 | 99.97 | 103.15 | 92.06 | 97.59 | 2028 | NASDAQ | SHIP | Thu, Aug 29, 2019 | 97.59 | 102.42 | 92.04 | 96.80 | 2027 | NASDAQ | SHIP | Wed, Aug 28, 2019 | 92.64 | 98.23 | 92.31 | 96.47 | 2026 | NASDAQ | SHIP | Tue, Aug 27, 2019 | 92.04 | 95.18 | 90.61 | 92.04 | 2025 | NASDAQ | SHIP | Mon, Aug 26, 2019 | 95.21 | 95.21 | 87.28 | 89.98 | 2024 | NASDAQ | SHIP | Fri, Aug 23, 2019 | 98.39 | 98.39 | 92.13 | 93.39 | 2023 | NASDAQ | SHIP | Thu, Aug 22, 2019 | 91.53 | 98.36 | 89.66 | 97.42 | 2022 | NASDAQ | SHIP | Wed, Aug 21, 2019 | 87.55 | 90.47 | 87.28 | 88.87 | 2021 | NASDAQ | SHIP | Tue, Aug 20, 2019 | 88.07 | 90.80 | 88.07 | 89.98 | 2020 | NASDAQ | SHIP | Mon, Aug 19, 2019 | 95.21 | 95.21 | 87.45 | 87.68 | 2019 | NASDAQ | SHIP | Fri, Aug 16, 2019 | 86.49 | 90.45 | 86.49 | 88.47 | 2018 | NASDAQ | SHIP | Thu, Aug 15, 2019 | 85.69 | 90.44 | 84.14 | 84.90 | 2017 | NASDAQ | SHIP | Wed, Aug 14, 2019 | 88.87 | 90.44 | 84.72 | 84.72 | 2016 | NASDAQ | SHIP | Tue, Aug 13, 2019 | 88.87 | 92.04 | 88.83 | 90.09 | 2015 | NASDAQ | SHIP | Mon, Aug 12, 2019 | 84.11 | 89.18 | 84.11 | 88.85 | 2014 | NASDAQ | SHIP | Fri, Aug 9, 2019 | 90.45 | 90.45 | 81.12 | 84.11 | 2013 | NASDAQ | SHIP | Thu, Aug 8, 2019 | 84.47 | 88.87 | 80.93 | 85.74 | 2012 | NASDAQ | SHIP | Wed, Aug 7, 2019 | 81.72 | 85.69 | 79.34 | 82.50 | 2011 | NASDAQ | SHIP | Tue, Aug 6, 2019 | 80.93 | 82.95 | 79.36 | 81.88 | 2010 | NASDAQ | SHIP | Mon, Aug 5, 2019 | 87.28 | 88.55 | 79.34 | 80.90 | 2009 | NASDAQ | SHIP | Fri, Aug 2, 2019 | 87.28 | 92.04 | 79.36 | 87.44 | 2008 | NASDAQ | SHIP | Thu, Aug 1, 2019 | 95.21 | 95.61 | 85.69 | 85.69 | 2007 | NASDAQ | SHIP | Wed, Jul 31, 2019 | 93.86 | 96.17 | 93.63 | 94.28 | 2006 | NASDAQ | SHIP | Tue, Jul 30, 2019 | 96.29 | 96.29 | 91.55 | 93.83 | 2005 | NASDAQ | SHIP | Mon, Jul 29, 2019 | 97.59 | 98.39 | 91.56 | 95.13 | 2004 | NASDAQ | SHIP | Fri, Jul 26, 2019 | 97.15 | 99.97 | 94.90 | 97.53 | 2003 | NASDAQ | SHIP | Thu, Jul 25, 2019 | 100.77 | 101.56 | 96.01 | 96.63 | 2002 | NASDAQ | SHIP | Wed, Jul 24, 2019 | 100.59 | 100.59 | 96.01 | 99.94 | 2001 | NASDAQ | SHIP | Tue, Jul 23, 2019 | 99.18 | 103.15 | 99.18 | 100.51 | 2000 | NASDAQ | SHIP | Mon, Jul 22, 2019 | 101.56 | 102.99 | 97.59 | 101.55 | 1999 | NASDAQ | SHIP | Fri, Jul 19, 2019 | 107.91 | 109.48 | 100.77 | 101.56 | 1998 | NASDAQ | SHIP | Thu, Jul 18, 2019 | 104.73 | 108.31 | 103.15 | 106.65 | 1997 | NASDAQ | SHIP | Wed, Jul 17, 2019 | 101.56 | 108.48 | 99.97 | 104.73 | 1996 | NASDAQ | SHIP | Tue, Jul 16, 2019 | 99.97 | 103.15 | 94.90 | 101.56 | 1995 | NASDAQ | SHIP | Mon, Jul 15, 2019 | 95.20 | 99.97 | 93.15 | 98.99 | 1994 | NASDAQ | SHIP | Fri, Jul 12, 2019 | 95.21 | 96.36 | 89.34 | 93.64 | 1993 | NASDAQ | SHIP | Thu, Jul 11, 2019 | 90.45 | 95.21 | 84.90 | 95.01 | 1992 | NASDAQ | SHIP | Wed, Jul 10, 2019 | 96.32 | 96.80 | 84.90 | 88.83 | 1991 | NASDAQ | SHIP | Tue, Jul 9, 2019 | 99.97 | 101.40 | 92.83 | 95.21 | 1990 | NASDAQ | SHIP | Mon, Jul 8, 2019 | 101.53 | 101.53 | 97.59 | 98.12 | 1989 | NASDAQ | SHIP | Fri, Jul 5, 2019 | 104.73 | 104.73 | 97.59 | 100.77 | 1988 | NASDAQ | SHIP | Wed, Jul 3, 2019 | 95.71 | 103.05 | 95.21 | 98.42 | 1987 | NASDAQ | SHIP | Tue, Jul 2, 2019 | 98.39 | 98.39 | 92.04 | 95.21 | 1986 | NASDAQ | SHIP | Mon, Jul 1, 2019 | 103.15 | 103.15 | 95.21 | 96.80 | 1985 | NASDAQ | SHIP | Fri, Jun 28, 2019 | 101.10 | 101.56 | 95.23 | 98.09 | 1984 | NASDAQ | SHIP | Thu, Jun 27, 2019 | 96.80 | 102.93 | 96.02 | 99.96 | 1983 | NASDAQ | SHIP | Wed, Jun 26, 2019 | 97.48 | 98.39 | 95.21 | 96.01 | 1982 | NASDAQ | SHIP | Tue, Jun 25, 2019 | 94.74 | 99.97 | 93.23 | 95.28 | 1981 | NASDAQ | SHIP | Mon, Jun 24, 2019 | 96.75 | 97.58 | 90.18 | 94.12 | 1980 | NASDAQ | SHIP | Fri, Jun 21, 2019 | 103.15 | 111.07 | 92.17 | 95.21 | 1979 | NASDAQ | SHIP | Thu, Jun 20, 2019 | 89.34 | 103.15 | 84.11 | 99.97 | 1978 | NASDAQ | SHIP | Wed, Jun 19, 2019 | 88.49 | 92.02 | 84.11 | 89.33 | 1977 | NASDAQ | SHIP | Tue, Jun 18, 2019 | 96.78 | 96.78 | 84.11 | 87.50 | 1976 | NASDAQ | SHIP | Mon, Jun 17, 2019 | 109.50 | 110.76 | 82.52 | 90.47 | 1975 | NASDAQ | SHIP | Fri, Jun 14, 2019 | 107.91 | 113.75 | 96.83 | 103.15 | 1974 | NASDAQ | SHIP | Thu, Jun 13, 2019 | 115.84 | 115.84 | 99.18 | 105.21 | 1973 | NASDAQ | SHIP | Wed, Jun 12, 2019 | 128.54 | 131.71 | 112.67 | 112.67 | 1972 | NASDAQ | SHIP | Tue, Jun 11, 2019 | 144.88 | 144.88 | 123.00 | 126.95 | 1971 | NASDAQ | SHIP | Mon, Jun 10, 2019 | 148.85 | 157.10 | 144.42 | 144.42 | 1970 | NASDAQ | SHIP | Fri, Jun 7, 2019 | 149.01 | 156.47 | 144.71 | 145.38 | 1969 | NASDAQ | SHIP | Thu, Jun 6, 2019 | 153.93 | 158.69 | 149.01 | 150.75 | 1968 | NASDAQ | SHIP | Wed, Jun 5, 2019 | 158.69 | 158.69 | 145.18 | 153.93 | 1967 | NASDAQ | SHIP | Tue, Jun 4, 2019 | 157.10 | 185.67 | 149.17 | 157.10 | 1966 | NASDAQ | SHIP | Mon, Jun 3, 2019 | 157.10 | 158.69 | 145.99 | 146.01 | 1965 | NASDAQ | SHIP | Fri, May 31, 2019 | 161.86 | 163.45 | 157.12 | 158.69 | 1964 | NASDAQ | SHIP | Thu, May 30, 2019 | 165.04 | 169.80 | 161.86 | 165.04 | 1963 | NASDAQ | SHIP | Wed, May 29, 2019 | 163.45 | 172.97 | 163.45 | 168.21 | 1962 | NASDAQ | SHIP | Tue, May 28, 2019 | 174.56 | 174.56 | 166.62 | 166.62 | 1961 | NASDAQ | SHIP | Fri, May 24, 2019 | 179.32 | 179.32 | 168.21 | 172.97 | 1960 | NASDAQ | SHIP | Thu, May 23, 2019 | 190.43 | 190.43 | 168.21 | 182.49 | 1959 | NASDAQ | SHIP | Wed, May 22, 2019 | 193.00 | 198.00 | 182.49 | 184.08 | 1958 | NASDAQ | SHIP | Tue, May 21, 2019 | 198.36 | 198.77 | 183.75 | 187.57 | 1957 | NASDAQ | SHIP | Mon, May 20, 2019 | 192.01 | 211.06 | 185.67 | 199.95 | 1956 | NASDAQ | SHIP | Fri, May 17, 2019 | 171.38 | 218.99 | 161.86 | 192.01 | 1955 | NASDAQ | SHIP | Thu, May 16, 2019 | 198.36 | 200.38 | 171.38 | 176.14 | 1954 | NASDAQ | SHIP | Wed, May 15, 2019 | 225.34 | 225.34 | 182.49 | 199.95 | 1953 | NASDAQ | SHIP | Tue, May 14, 2019 | 252.32 | 252.32 | 215.82 | 223.75 | 1952 | NASDAQ | SHIP | Mon, May 13, 2019 | 266.60 | 268.18 | 238.03 | 252.32 | 1951 | NASDAQ | SHIP | Fri, May 10, 2019 | 288.81 | 290.40 | 280.88 | 288.81 | 1950 | NASDAQ | SHIP | Thu, May 9, 2019 | 291.99 | 306.27 | 277.71 | 293.57 | 1949 | NASDAQ | SHIP | Wed, May 8, 2019 | 558.59 | 615.71 | 531.61 | 579.22 | 1948 | NASDAQ | SHIP | Tue, May 7, 2019 | 603.02 | 618.89 | 534.80 | 556.52 | 1947 | NASDAQ | SHIP | Mon, May 6, 2019 | 658.56 | 661.86 | 604.61 | 614.13 | 1946 | NASDAQ | SHIP | Fri, May 3, 2019 | 620.86 | 669.35 | 618.89 | 656.97 | 1945 | NASDAQ | SHIP | Thu, May 2, 2019 | 610.95 | 690.30 | 610.95 | 610.95 | 1944 | NASDAQ | SHIP | Wed, May 1, 2019 | 642.69 | 666.49 | 603.02 | 603.02 | 1943 | NASDAQ | SHIP | Tue, Apr 30, 2019 | 642.69 | 693.36 | 634.76 | 641.39 | 1942 | NASDAQ | SHIP | Mon, Apr 29, 2019 | 595.08 | 666.62 | 587.15 | 644.40 | 1941 | NASDAQ | SHIP | Fri, Apr 26, 2019 | 625.23 | 628.93 | 603.27 | 612.54 | 1940 | NASDAQ | SHIP | Thu, Apr 25, 2019 | 635.55 | 639.52 | 628.41 | 630.00 | 1939 | NASDAQ | SHIP | Wed, Apr 24, 2019 | 631.58 | 689.60 | 620.47 | 636.03 | 1938 | NASDAQ | SHIP | Tue, Apr 23, 2019 | 660.15 | 660.15 | 626.82 | 634.76 | 1937 | NASDAQ | SHIP | Mon, Apr 22, 2019 | 641.10 | 666.49 | 641.10 | 650.89 | 1936 | NASDAQ | SHIP | Thu, Apr 18, 2019 | 674.43 | 674.43 | 634.76 | 645.86 | 1935 | NASDAQ | SHIP | Wed, Apr 17, 2019 | 690.30 | 720.43 | 655.40 | 675.43 | 1934 | NASDAQ | SHIP | Tue, Apr 16, 2019 | 719.10 | 719.10 | 639.52 | 677.60 | 1933 | NASDAQ | SHIP | Mon, Apr 15, 2019 | 740.76 | 740.76 | 675.76 | 720.45 | 1932 | NASDAQ | SHIP | Fri, Apr 12, 2019 | 695.11 | 833.10 | 676.02 | 707.75 | 1931 | NASDAQ | SHIP | Thu, Apr 11, 2019 | 710.93 | 710.93 | 658.56 | 668.72 | 1930 | NASDAQ | SHIP | Wed, Apr 10, 2019 | 652.21 | 693.47 | 652.21 | 673.43 | 1929 | NASDAQ | SHIP | Tue, Apr 9, 2019 | 680.78 | 690.30 | 671.10 | 679.21 | 1928 | NASDAQ | SHIP | Mon, Apr 8, 2019 | 693.47 | 695.06 | 652.21 | 679.19 | 1927 | NASDAQ | SHIP | Fri, Apr 5, 2019 | 704.58 | 737.90 | 704.58 | 717.67 | 1926 | NASDAQ | SHIP | Thu, Apr 4, 2019 | 701.41 | 714.10 | 690.30 | 706.17 | 1925 | NASDAQ | SHIP | Wed, Apr 3, 2019 | 705.55 | 714.10 | 685.54 | 696.63 | 1924 | NASDAQ | SHIP | Tue, Apr 2, 2019 | 661.73 | 761.71 | 645.86 | 704.58 | 1923 | NASDAQ | SHIP | Mon, Apr 1, 2019 | 656.58 | 704.58 | 626.98 | 698.23 | 1922 | NASDAQ | SHIP | Fri, Mar 29, 2019 | 669.67 | 679.19 | 641.10 | 650.63 | 1921 | NASDAQ | SHIP | Thu, Mar 28, 2019 | 753.77 | 753.77 | 669.67 | 671.25 | 1920 | NASDAQ | SHIP | Wed, Mar 27, 2019 | 880.72 | 1167.95 | 761.71 | 770.86 | 1919 | NASDAQ | SHIP | Tue, Mar 26, 2019 | 674.43 | 879.14 | 674.43 | 861.68 | 1918 | NASDAQ | SHIP | Mon, Mar 25, 2019 | 666.49 | 729.97 | 639.52 | 672.84 | 1917 | NASDAQ | SHIP | Fri, Mar 22, 2019 | 634.76 | 677.60 | 626.82 | 664.91 | 1916 | NASDAQ | SHIP | Thu, Mar 21, 2019 | 656.97 | 698.23 | 572.87 | 625.23 | 1915 | NASDAQ | SHIP | Wed, Mar 20, 2019 | 768.06 | 885.04 | 666.49 | 673.64 | 1914 | NASDAQ | SHIP | Tue, Mar 19, 2019 | 1035.45 | 1035.45 | 835.50 | 868.82 | 1913 | NASDAQ | SHIP | Mon, Mar 18, 2019 | 1016.40 | 1045.92 | 975.94 | 1045.27 | 1912 | NASDAQ | SHIP | Fri, Mar 15, 2019 | 964.04 | 1014.02 | 964.04 | 988.79 | 1911 | NASDAQ | SHIP | Thu, Mar 14, 2019 | 1017.59 | 1042.97 | 952.13 | 968.80 | 1910 | NASDAQ | SHIP | Wed, Mar 13, 2019 | 1018.31 | 1018.31 | 946.18 | 993.55 | 1909 | NASDAQ | SHIP | Tue, Mar 12, 2019 | 1094.95 | 1130.66 | 964.04 | 1016.17 | 1908 | NASDAQ | SHIP | Mon, Mar 11, 2019 | 1213.97 | 1213.97 | 1047.35 | 1064.01 | 1907 | NASDAQ | SHIP | Fri, Mar 8, 2019 | 1077.34 | 1166.36 | 1047.59 | 1118.52 | 1906 | NASDAQ | SHIP | Thu, Mar 7, 2019 | 1094.95 | 1140.18 | 981.41 | 1077.82 | 1905 | NASDAQ | SHIP | Wed, Mar 6, 2019 | 1141.85 | 1142.56 | 1094.95 | 1114.00 | 1904 | NASDAQ | SHIP | Tue, Mar 5, 2019 | 1118.76 | 1142.56 | 1094.95 | 1139.94 | 1903 | NASDAQ | SHIP | Mon, Mar 4, 2019 | 1142.56 | 1142.56 | 1071.39 | 1129.23 | 1902 | NASDAQ | SHIP | Fri, Mar 1, 2019 | 1220.16 | 1220.16 | 1142.56 | 1150.42 | 1901 | NASDAQ | SHIP | Thu, Feb 28, 2019 | 1214.21 | 1214.21 | 1178.27 | 1183.03 | 1900 | NASDAQ | SHIP | Wed, Feb 27, 2019 | 1213.97 | 1285.14 | 1213.97 | 1223.73 | 1899 | NASDAQ | SHIP | Tue, Feb 26, 2019 | 1285.38 | 1285.38 | 1223.25 | 1237.77 | 1898 | NASDAQ | SHIP | Mon, Feb 25, 2019 | 1309.18 | 1309.18 | 1250.39 | 1250.39 | 1897 | NASDAQ | SHIP | Fri, Feb 22, 2019 | 1285.38 | 1285.38 | 1204.69 | 1204.69 | 1896 | NASDAQ | SHIP | Thu, Feb 21, 2019 | 1285.38 | 1285.38 | 1190.41 | 1259.91 | 1895 | NASDAQ | SHIP | Wed, Feb 20, 2019 | 1234.20 | 1283.49 | 1190.41 | 1190.41 | 1894 | NASDAQ | SHIP | Tue, Feb 19, 2019 | 1199.69 | 1261.10 | 1167.08 | 1234.20 | 1893 | NASDAQ | SHIP | Fri, Feb 15, 2019 | 1189.93 | 1199.69 | 1166.36 | 1199.69 | 1892 | NASDAQ | SHIP | Thu, Feb 14, 2019 | 1162.56 | 1189.22 | 1114.71 | 1183.98 | 1891 | NASDAQ | SHIP | Wed, Feb 13, 2019 | 1115.19 | 1158.75 | 1115.19 | 1143.04 | 1890 | NASDAQ | SHIP | Tue, Feb 12, 2019 | 1088.29 | 1130.66 | 1073.29 | 1123.52 | 1889 | NASDAQ | SHIP | Mon, Feb 11, 2019 | 1083.53 | 1115.90 | 1054.49 | 1100.67 | 1888 | NASDAQ | SHIP | Fri, Feb 8, 2019 | 1118.76 | 1118.76 | 1059.25 | 1118.76 | 1887 | NASDAQ | SHIP | Thu, Feb 7, 2019 | 1100.19 | 1124.23 | 1047.59 | 1122.57 | 1886 | NASDAQ | SHIP | Wed, Feb 6, 2019 | 1149.70 | 1156.61 | 1094.95 | 1118.76 | 1885 | NASDAQ | SHIP | Tue, Feb 5, 2019 | 1161.60 | 1161.60 | 1094.95 | 1094.95 | 1884 | NASDAQ | SHIP | Mon, Feb 4, 2019 | 1124.47 | 1166.13 | 1094.95 | 1114.00 | 1883 | NASDAQ | SHIP | Fri, Feb 1, 2019 | 1142.56 | 1190.17 | 1112.81 | 1118.76 | 1882 | NASDAQ | SHIP | Thu, Jan 31, 2019 | 1125.66 | 1189.22 | 1083.77 | 1083.77 | 1881 | NASDAQ | SHIP | Wed, Jan 30, 2019 | 1148.51 | 1176.84 | 1113.52 | 1166.01 | 1880 | NASDAQ | SHIP | Tue, Jan 29, 2019 | 1190.17 | 1219.92 | 1113.52 | 1113.52 | 1879 | NASDAQ | SHIP | Mon, Jan 28, 2019 | 1309.18 | 1309.18 | 1166.60 | 1190.17 | 1878 | NASDAQ | SHIP | Fri, Jan 25, 2019 | 1336.80 | 1379.64 | 1213.97 | 1311.09 | 1877 | NASDAQ | SHIP | Thu, Jan 24, 2019 | 1309.18 | 1387.74 | 1213.97 | 1387.74 | 1876 | NASDAQ | SHIP | Wed, Jan 23, 2019 | 1332.99 | 1404.40 | 1302.76 | 1309.18 | 1875 | NASDAQ | SHIP | Tue, Jan 22, 2019 | 1332.99 | 1397.26 | 1332.99 | 1368.69 | 1874 | NASDAQ | SHIP | Fri, Jan 18, 2019 | 1309.18 | 1397.26 | 1309.18 | 1389.88 | 1873 | NASDAQ | SHIP | Thu, Jan 17, 2019 | 1330.61 | 1399.88 | 1309.66 | 1309.66 | 1872 | NASDAQ | SHIP | Wed, Jan 16, 2019 | 1356.79 | 1404.87 | 1315.85 | 1357.03 | 1871 | NASDAQ | SHIP | Tue, Jan 15, 2019 | 1380.59 | 1428.20 | 1368.69 | 1368.69 | 1870 | NASDAQ | SHIP | Mon, Jan 14, 2019 | 1404.87 | 1428.20 | 1404.40 | 1428.20 | 1869 | NASDAQ | SHIP | Fri, Jan 11, 2019 | 1430.58 | 1451.30 | 1380.59 | 1420.82 | 1868 | NASDAQ | SHIP | Thu, Jan 10, 2019 | 1441.29 | 1472.24 | 1430.58 | 1452.01 | 1867 | NASDAQ | SHIP | Wed, Jan 9, 2019 | 1475.81 | 1475.81 | 1428.20 | 1472.24 | 1866 | NASDAQ | SHIP | Tue, Jan 8, 2019 | 1475.81 | 1571.02 | 1428.20 | 1475.81 | 1865 | NASDAQ | SHIP | Mon, Jan 7, 2019 | 1404.40 | 1523.42 | 1309.18 | 1518.65 | 1864 | NASDAQ | SHIP | Fri, Jan 4, 2019 | 1302.04 | 1404.40 | 1275.86 | 1380.59 | 1863 | NASDAQ | SHIP | Thu, Jan 3, 2019 | 1220.64 | 1321.09 | 1214.45 | 1302.76 | 1862 | NASDAQ | SHIP | Wed, Jan 2, 2019 | 1256.34 | 1285.38 | 1202.07 | 1223.73 | 1861 | NASDAQ | SHIP | Mon, Dec 31, 2018 | 1213.97 | 1309.18 | 1190.41 | 1196.59 | 1860 | NASDAQ | SHIP | Fri, Dec 28, 2018 | 1272.29 | 1272.29 | 1190.17 | 1237.77 | 1859 | NASDAQ | SHIP | Thu, Dec 27, 2018 | 1237.77 | 1280.62 | 1190.17 | 1242.54 | 1858 | NASDAQ | SHIP | Wed, Dec 26, 2018 | 1190.17 | 1287.29 | 1190.17 | 1237.77 | 1857 | NASDAQ | SHIP | Mon, Dec 24, 2018 | 1213.97 | 1237.77 | 1191.60 | 1225.99 | 1856 | NASDAQ | SHIP | Fri, Dec 21, 2018 | 1214.45 | 1263.24 | 1213.97 | 1237.77 | 1855 | NASDAQ | SHIP | Thu, Dec 20, 2018 | 1357.03 | 1380.59 | 1216.09 | 1261.58 | 1854 | NASDAQ | SHIP | Wed, Dec 19, 2018 | 1356.55 | 1428.20 | 1270.39 | 1356.79 | 1853 | NASDAQ | SHIP | Tue, Dec 18, 2018 | 1428.20 | 1475.81 | 1249.68 | 1356.79 | 1852 | NASDAQ | SHIP | Mon, Dec 17, 2018 | 1452.24 | 1468.67 | 1309.18 | 1309.18 | 1851 | NASDAQ | SHIP | Fri, Dec 14, 2018 | 1499.61 | 1499.61 | 1297.28 | 1473.43 | 1850 | NASDAQ | SHIP | Thu, Dec 13, 2018 | 1404.40 | 1523.42 | 1404.40 | 1432.96 | 1849 | NASDAQ | SHIP | Wed, Dec 12, 2018 | 1417.01 | 1523.42 | 1404.40 | 1435.34 | 1848 | NASDAQ | SHIP | Tue, Dec 11, 2018 | 1452.01 | 1523.42 | 1404.64 | 1428.44 | 1847 | NASDAQ | SHIP | Mon, Dec 10, 2018 | 1593.64 | 1594.35 | 1456.77 | 1522.94 | 1846 | NASDAQ | SHIP | Fri, Dec 7, 2018 | 1475.81 | 1559.12 | 1461.53 | 1523.18 | 1845 | NASDAQ | SHIP | Thu, Dec 6, 2018 | 1547.22 | 1547.22 | 1196.36 | 1463.91 | 1844 | NASDAQ | SHIP | Tue, Dec 4, 2018 | 1594.83 | 1594.83 | 1464.38 | 1570.78 | 1843 | NASDAQ | SHIP | Mon, Dec 3, 2018 | 1699.81 | 1699.81 | 1558.64 | 1608.76 | 1842 | NASDAQ | SHIP | Fri, Nov 30, 2018 | 1666.24 | 1689.09 | 1547.22 | 1618.63 | 1841 | NASDAQ | SHIP | Thu, Nov 29, 2018 | 1785.25 | 1874.75 | 1618.63 | 1689.05 | 1840 | NASDAQ | SHIP | Wed, Nov 28, 2018 | 1642.43 | 1681.95 | 1523.42 | 1642.67 | 1839 | NASDAQ | SHIP | Tue, Nov 27, 2018 | 1618.63 | 1621.96 | 1499.61 | 1569.36 | 1838 | NASDAQ | SHIP | Mon, Nov 26, 2018 | 1550.07 | 1690.04 | 1497.23 | 1571.02 | 1837 | NASDAQ | SHIP | Fri, Nov 23, 2018 | 1523.42 | 1523.42 | 1437.74 | 1497.23 | 1836 | NASDAQ | SHIP | Wed, Nov 21, 2018 | 1526.03 | 1571.02 | 1428.44 | 1540.08 | 1835 | NASDAQ | SHIP | Tue, Nov 20, 2018 | 1666.24 | 1666.24 | 1501.75 | 1523.42 | 1834 | NASDAQ | SHIP | Mon, Nov 19, 2018 | 1721.49 | 1761.21 | 1597.68 | 1642.43 | 1833 | NASDAQ | SHIP | Fri, Nov 16, 2018 | 1690.04 | 1770.85 | 1666.24 | 1692.66 | 1832 | NASDAQ | SHIP | Thu, Nov 15, 2018 | 1785.25 | 1796.68 | 1692.42 | 1785.25 | 1831 | NASDAQ | SHIP | Wed, Nov 14, 2018 | 1737.65 | 1854.04 | 1676.47 | 1692.26 | 1830 | NASDAQ | SHIP | Tue, Nov 13, 2018 | 1904.27 | 1904.27 | 1761.45 | 1778.83 | 1829 | NASDAQ | SHIP | Mon, Nov 12, 2018 | 1856.66 | 1868.56 | 1785.25 | 1807.39 | 1828 | NASDAQ | SHIP | Fri, Nov 9, 2018 | 1928.07 | 1954.49 | 1832.86 | 1856.66 | 1827 | NASDAQ | SHIP | Thu, Nov 8, 2018 | 1939.97 | 1975.44 | 1904.27 | 1952.34 | 1826 | NASDAQ | SHIP | Wed, Nov 7, 2018 | 2094.70 | 2094.70 | 1951.88 | 2037.57 | 1825 | NASDAQ | SHIP | Tue, Nov 6, 2018 | 2113.50 | 2142.30 | 2047.33 | 2118.26 | 1824 | NASDAQ | SHIP | Mon, Nov 5, 2018 | 2118.50 | 2166.11 | 2074.21 | 2113.50 | 1823 | NASDAQ | SHIP | Fri, Nov 2, 2018 | 2178.25 | 2178.25 | 2047.09 | 2118.26 | 1822 | NASDAQ | SHIP | Thu, Nov 1, 2018 | 2189.91 | 2237.04 | 2107.79 | 2178.25 | 1821 | NASDAQ | SHIP | Wed, Oct 31, 2018 | 2189.91 | 2213.71 | 2058.99 | 2162.06 | 1820 | NASDAQ | SHIP | Tue, Oct 30, 2018 | 2142.30 | 2142.30 | 2023.29 | 2064.47 | 1819 | NASDAQ | SHIP | Mon, Oct 29, 2018 | 2149.44 | 2261.32 | 2047.09 | 2142.30 | 1818 | NASDAQ | SHIP | Fri, Oct 26, 2018 | 2070.89 | 2142.54 | 1951.88 | 2012.10 | 1817 | NASDAQ | SHIP | Thu, Oct 25, 2018 | 1975.68 | 2082.79 | 1954.26 | 2023.29 | 1816 | NASDAQ | SHIP | Wed, Oct 24, 2018 | 2089.94 | 2207.67 | 1975.68 | 2023.29 | 1815 | NASDAQ | SHIP | Tue, Oct 23, 2018 | 2189.91 | 2213.71 | 1952.35 | 2118.50 | 1814 | NASDAQ | SHIP | Mon, Oct 22, 2018 | 2189.91 | 2594.57 | 2166.11 | 2320.59 | 1813 | NASDAQ | SHIP | Fri, Oct 19, 2018 | 2093.98 | 2142.54 | 2047.09 | 2054.32 | 1812 | NASDAQ | SHIP | Thu, Oct 18, 2018 | 2073.27 | 2073.51 | 1880.47 | 2033.05 | 1811 | NASDAQ | SHIP | Wed, Oct 17, 2018 | 2094.70 | 2094.70 | 1975.92 | 2094.70 | 1810 | NASDAQ | SHIP | Tue, Oct 16, 2018 | 2094.70 | 2187.53 | 2064.94 | 2094.70 | 1809 | NASDAQ | SHIP | Mon, Oct 15, 2018 | 2057.32 | 2189.91 | 2057.32 | 2154.68 | 1808 | NASDAQ | SHIP | Fri, Oct 12, 2018 | 2047.09 | 2142.30 | 2047.09 | 2142.30 | 1807 | NASDAQ | SHIP | Thu, Oct 11, 2018 | 2047.09 | 2118.50 | 2025.67 | 2044.71 | 1806 | NASDAQ | SHIP | Wed, Oct 10, 2018 | 1951.88 | 2094.46 | 1951.88 | 2070.89 | 1805 | NASDAQ | SHIP | Tue, Oct 9, 2018 | 2118.50 | 2118.50 | 2078.70 | 2094.93 | 1804 | NASDAQ | SHIP | Mon, Oct 8, 2018 | 2058.99 | 2189.67 | 2058.99 | 2063.99 | 1803 | NASDAQ | SHIP | Fri, Oct 5, 2018 | 2189.91 | 2189.91 | 2094.70 | 2118.50 | 1802 | NASDAQ | SHIP | Thu, Oct 4, 2018 | 2166.11 | 2213.71 | 2070.89 | 2094.70 | 1801 | NASDAQ | SHIP | Wed, Oct 3, 2018 | 2163.73 | 2166.11 | 2118.50 | 2154.20 | 1800 | NASDAQ | SHIP | Tue, Oct 2, 2018 | 2142.30 | 2166.11 | 2058.99 | 2132.07 | 1799 | NASDAQ | SHIP | Mon, Oct 1, 2018 | 2023.29 | 2166.11 | 2023.29 | 2047.33 | 1798 | NASDAQ | SHIP | Fri, Sep 28, 2018 | 2023.29 | 2166.11 | 2023.29 | 2141.59 | 1797 | NASDAQ | SHIP | Thu, Sep 27, 2018 | 2047.09 | 2166.11 | 1937.83 | 2080.80 | 1796 | NASDAQ | SHIP | Wed, Sep 26, 2018 | 2130.64 | 2237.04 | 2047.09 | 2082.79 | 1795 | NASDAQ | SHIP | Tue, Sep 25, 2018 | 2023.29 | 2261.32 | 2023.29 | 2120.64 | 1794 | NASDAQ | SHIP | Mon, Sep 24, 2018 | 2047.33 | 2189.91 | 1904.27 | 2118.50 | 1793 | NASDAQ | SHIP | Fri, Sep 21, 2018 | 2142.30 | 2189.91 | 2047.33 | 2094.93 | 1792 | NASDAQ | SHIP | Thu, Sep 20, 2018 | 2094.70 | 2142.30 | 2047.09 | 2118.02 | 1791 | NASDAQ | SHIP | Wed, Sep 19, 2018 | 2058.99 | 2142.30 | 2047.09 | 2105.17 | 1790 | NASDAQ | SHIP | Tue, Sep 18, 2018 | 2130.40 | 2130.40 | 2047.09 | 2047.09 | 1789 | NASDAQ | SHIP | Mon, Sep 17, 2018 | 2094.70 | 2139.92 | 2047.09 | 2084.22 | 1788 | NASDAQ | SHIP | Fri, Sep 14, 2018 | 2047.09 | 2189.91 | 2047.09 | 2106.60 | 1787 | NASDAQ | SHIP | Thu, Sep 13, 2018 | 2094.70 | 2118.50 | 2070.89 | 2118.50 | 1786 | NASDAQ | SHIP | Wed, Sep 12, 2018 | 2113.74 | 2142.30 | 2070.89 | 2070.89 | 1785 | NASDAQ | SHIP | Tue, Sep 11, 2018 | 2166.11 | 2166.11 | 2084.22 | 2142.30 | 1784 | NASDAQ | SHIP | Mon, Sep 10, 2018 | 2189.91 | 2189.91 | 2081.37 | 2166.11 | 1783 | NASDAQ | SHIP | Fri, Sep 7, 2018 | 2094.70 | 2201.57 | 2094.70 | 2106.60 | 1782 | NASDAQ | SHIP | Thu, Sep 6, 2018 | 2118.50 | 2201.57 | 2094.70 | 2129.45 | 1781 | NASDAQ | SHIP | Wed, Sep 5, 2018 | 2166.11 | 2201.57 | 2142.06 | 2142.06 | 1780 | NASDAQ | SHIP | Tue, Sep 4, 2018 | 2261.32 | 2261.32 | 2070.89 | 2201.57 | 1779 | NASDAQ | SHIP | Fri, Aug 31, 2018 | 2227.99 | 2308.93 | 2227.99 | 2261.32 | 1778 | NASDAQ | SHIP | Thu, Aug 30, 2018 | 2332.73 | 2332.73 | 2259.18 | 2261.32 | 1777 | NASDAQ | SHIP | Wed, Aug 29, 2018 | 2225.61 | 2332.73 | 2225.61 | 2308.93 | 1776 | NASDAQ | SHIP | Tue, Aug 28, 2018 | 2261.32 | 2306.55 | 2225.61 | 2261.32 | 1775 | NASDAQ | SHIP | Mon, Aug 27, 2018 | 2261.32 | 2332.73 | 2213.71 | 2261.32 | 1774 | NASDAQ | SHIP | Fri, Aug 24, 2018 | 2261.32 | 2332.73 | 2213.71 | 2237.52 | 1773 | NASDAQ | SHIP | Thu, Aug 23, 2018 | 2213.71 | 2329.87 | 2201.81 | 2237.75 | 1772 | NASDAQ | SHIP | Wed, Aug 22, 2018 | 2261.32 | 2308.93 | 2261.08 | 2282.72 | 1771 | NASDAQ | SHIP | Tue, Aug 21, 2018 | 2237.52 | 2308.93 | 2184.91 | 2273.22 | 1770 | NASDAQ | SHIP | Mon, Aug 20, 2018 | 2237.28 | 2273.22 | 2190.39 | 2255.37 | 1769 | NASDAQ | SHIP | Fri, Aug 17, 2018 | 2189.91 | 2237.52 | 2189.91 | 2225.61 | 1768 | NASDAQ | SHIP | Thu, Aug 16, 2018 | 2237.52 | 2237.52 | 2190.15 | 2213.95 | 1767 | NASDAQ | SHIP | Wed, Aug 15, 2018 | 2261.32 | 2261.32 | 2142.30 | 2166.11 | 1766 | NASDAQ | SHIP | Tue, Aug 14, 2018 | 2252.27 | 2284.88 | 2213.95 | 2237.52 | 1765 | NASDAQ | SHIP | Mon, Aug 13, 2018 | 2156.35 | 2352.01 | 2155.87 | 2285.12 | 1764 | NASDAQ | SHIP | Fri, Aug 10, 2018 | 2380.34 | 2380.34 | 2175.63 | 2260.32 | 1763 | NASDAQ | SHIP | Thu, Aug 9, 2018 | 2320.83 | 2380.34 | 2268.70 | 2356.53 | 1762 | NASDAQ | SHIP | Wed, Aug 8, 2018 | 2349.39 | 2356.53 | 2285.70 | 2331.78 | 1761 | NASDAQ | SHIP | Tue, Aug 7, 2018 | 2356.53 | 2404.14 | 2349.39 | 2349.39 | 1760 | NASDAQ | SHIP | Mon, Aug 6, 2018 | 2356.53 | 2404.14 | 2285.12 | 2370.10 | 1759 | NASDAQ | SHIP | Fri, Aug 3, 2018 | 2213.71 | 2377.96 | 2213.71 | 2298.21 | 1758 | NASDAQ | SHIP | Thu, Aug 2, 2018 | 2270.84 | 2270.84 | 2189.91 | 2261.32 | 1757 | NASDAQ | SHIP | Wed, Aug 1, 2018 | 2285.12 | 2285.12 | 2142.30 | 2261.32 | 1756 | NASDAQ | SHIP | Tue, Jul 31, 2018 | 2230.37 | 2261.32 | 2142.30 | 2208.98 | 1755 | NASDAQ | SHIP | Mon, Jul 30, 2018 | 2143.25 | 2225.61 | 2142.78 | 2225.61 | 1754 | NASDAQ | SHIP | Fri, Jul 27, 2018 | 2189.91 | 2230.37 | 2166.11 | 2166.11 | 1753 | NASDAQ | SHIP | Thu, Jul 26, 2018 | 2230.37 | 2230.37 | 2094.70 | 2166.11 | 1752 | NASDAQ | SHIP | Wed, Jul 25, 2018 | 2142.54 | 2230.37 | 2142.30 | 2218.47 | 1751 | NASDAQ | SHIP | Tue, Jul 24, 2018 | 2130.40 | 2230.37 | 2130.40 | 2198.24 | 1750 | NASDAQ | SHIP | Mon, Jul 23, 2018 | 2189.91 | 2213.71 | 2118.74 | 2213.71 | 1749 | NASDAQ | SHIP | Fri, Jul 20, 2018 | 2213.71 | 2213.71 | 2166.11 | 2189.91 | 1748 | NASDAQ | SHIP | Thu, Jul 19, 2018 | 2213.71 | 2213.71 | 2142.30 | 2163.73 | 1747 | NASDAQ | SHIP | Wed, Jul 18, 2018 | 2235.14 | 2235.14 | 2094.70 | 2121.71 | 1746 | NASDAQ | SHIP | Tue, Jul 17, 2018 | 2195.86 | 2237.52 | 2098.74 | 2237.52 | 1745 | NASDAQ | SHIP | Mon, Jul 16, 2018 | 2206.57 | 2206.57 | 2142.78 | 2195.91 | 1744 | NASDAQ | SHIP | Fri, Jul 13, 2018 | 2166.11 | 2213.71 | 2166.11 | 2209.51 | 1743 | NASDAQ | SHIP | Thu, Jul 12, 2018 | 2166.11 | 2254.18 | 2142.30 | 2166.11 | 1742 | NASDAQ | SHIP | Wed, Jul 11, 2018 | 2142.30 | 2189.91 | 2142.30 | 2166.11 | 1741 | NASDAQ | SHIP | Tue, Jul 10, 2018 | 2254.18 | 2254.18 | 2185.69 | 2213.71 | 1740 | NASDAQ | SHIP | Mon, Jul 9, 2018 | 2308.93 | 2356.53 | 2178.01 | 2213.71 | 1739 | NASDAQ | SHIP | Fri, Jul 6, 2018 | 2285.12 | 2308.93 | 2166.11 | 2248.47 | 1738 | NASDAQ | SHIP | Thu, Jul 5, 2018 | 2118.50 | 2249.42 | 2118.50 | 2238.23 | 1737 | NASDAQ | SHIP | Tue, Jul 3, 2018 | 2142.30 | 2166.11 | 1939.97 | 2070.89 | 1736 | NASDAQ | SHIP | Mon, Jul 2, 2018 | 2071.13 | 2139.92 | 2035.21 | 2079.22 | 1735 | NASDAQ | SHIP | Fri, Jun 29, 2018 | 2070.89 | 2094.70 | 1999.72 | 2059.25 | 1734 | NASDAQ | SHIP | Thu, Jun 28, 2018 | 2094.70 | 2094.70 | 2024.71 | 2082.79 | 1733 | NASDAQ | SHIP | Wed, Jun 27, 2018 | 1951.88 | 2094.70 | 1951.88 | 2047.09 | 1732 | NASDAQ | SHIP | Tue, Jun 26, 2018 | 1928.07 | 2088.43 | 1928.07 | 2035.19 | 1731 | NASDAQ | SHIP | Mon, Jun 25, 2018 | 2094.70 | 2094.70 | 1999.48 | 1999.48 | 1730 | NASDAQ | SHIP | Fri, Jun 22, 2018 | 2023.29 | 2094.70 | 1983.06 | 2023.29 | 1729 | NASDAQ | SHIP | Thu, Jun 21, 2018 | 2094.70 | 2094.70 | 1951.88 | 2021.69 | 1728 | NASDAQ | SHIP | Wed, Jun 20, 2018 | 2070.89 | 2094.70 | 2011.38 | 2035.89 | 1727 | NASDAQ | SHIP | Tue, Jun 19, 2018 | 2070.89 | 2089.96 | 1976.16 | 2089.96 | 1726 | NASDAQ | SHIP | Mon, Jun 18, 2018 | 2070.89 | 2070.89 | 1999.96 | 2021.79 | 1725 | NASDAQ | SHIP | Fri, Jun 15, 2018 | 2070.89 | 2070.89 | 1999.72 | 2005.20 | 1724 | NASDAQ | SHIP | Thu, Jun 14, 2018 | 2047.09 | 2094.70 | 1975.68 | 2005.91 | 1723 | NASDAQ | SHIP | Wed, Jun 13, 2018 | 1904.27 | 2022.81 | 1904.27 | 1987.82 | 1722 | NASDAQ | SHIP | Tue, Jun 12, 2018 | 2118.50 | 2118.50 | 1905.46 | 1975.44 | 1721 | NASDAQ | SHIP | Mon, Jun 11, 2018 | 2118.50 | 2118.50 | 1999.48 | 2094.70 | 1720 | NASDAQ | SHIP | Fri, Jun 8, 2018 | 1999.48 | 2111.36 | 1999.48 | 2094.70 | 1719 | NASDAQ | SHIP | Thu, Jun 7, 2018 | 2166.11 | 2166.11 | 1976.87 | 2048.28 | 1718 | NASDAQ | SHIP | Wed, Jun 6, 2018 | 2094.70 | 2145.40 | 2094.70 | 2142.30 | 1717 | NASDAQ | SHIP | Tue, Jun 5, 2018 | 2048.04 | 2070.89 | 1999.48 | 2023.29 | 1716 | NASDAQ | SHIP | Mon, Jun 4, 2018 | 2058.99 | 2094.70 | 2048.04 | 2048.28 | 1715 | NASDAQ | SHIP | Fri, Jun 1, 2018 | 2094.70 | 2100.41 | 2059.49 | 2083.75 | 1714 | NASDAQ | SHIP | Thu, May 31, 2018 | 2070.89 | 2118.50 | 2058.99 | 2094.70 | 1713 | NASDAQ | SHIP | Wed, May 30, 2018 | 2070.89 | 2140.87 | 2070.89 | 2077.08 | 1712 | NASDAQ | SHIP | Tue, May 29, 2018 | 2142.30 | 2153.49 | 2070.89 | 2118.50 | 1711 | NASDAQ | SHIP | Fri, May 25, 2018 | 2144.92 | 2166.11 | 2118.50 | 2142.30 | 1710 | NASDAQ | SHIP | Thu, May 24, 2018 | 2142.30 | 2213.71 | 2142.30 | 2166.11 | 1709 | NASDAQ | SHIP | Wed, May 23, 2018 | 2189.91 | 2213.71 | 2144.92 | 2158.25 | 1708 | NASDAQ | SHIP | Tue, May 22, 2018 | 2142.30 | 2237.52 | 2123.97 | 2213.71 | 1707 | NASDAQ | SHIP | Mon, May 21, 2018 | 2213.71 | 2237.52 | 2047.09 | 2237.52 | 1706 | NASDAQ | SHIP | Fri, May 18, 2018 | 2189.91 | 2213.47 | 2097.08 | 2142.54 | 1705 | NASDAQ | SHIP | Thu, May 17, 2018 | 2189.91 | 2189.91 | 2073.27 | 2134.69 | 1704 | NASDAQ | SHIP | Wed, May 16, 2018 | 2070.89 | 2213.71 | 2070.89 | 2189.91 | 1703 | NASDAQ | SHIP | Tue, May 15, 2018 | 2189.91 | 2237.52 | 2142.30 | 2213.71 | 1702 | NASDAQ | SHIP | Mon, May 14, 2018 | 2189.91 | 2237.52 | 2142.30 | 2213.71 | 1701 | NASDAQ | SHIP | Fri, May 11, 2018 | 2071.13 | 2237.04 | 2058.99 | 2235.61 | 1700 | NASDAQ | SHIP | Thu, May 10, 2018 | 2142.30 | 2142.30 | 2071.13 | 2094.70 | 1699 | NASDAQ | SHIP | Wed, May 9, 2018 | 2167.30 | 2261.32 | 2070.89 | 2096.12 | 1698 | NASDAQ | SHIP | Tue, May 8, 2018 | 2070.89 | 2189.91 | 2070.89 | 2119.93 | 1697 | NASDAQ | SHIP | Mon, May 7, 2018 | 2047.09 | 2189.91 | 2047.09 | 2094.70 | 1696 | NASDAQ | SHIP | Fri, May 4, 2018 | 2047.09 | 2142.30 | 1999.72 | 2118.50 | 1695 | NASDAQ | SHIP | Thu, May 3, 2018 | 1999.48 | 2142.30 | 1999.48 | 2118.74 | 1694 | NASDAQ | SHIP | Wed, May 2, 2018 | 1951.88 | 2142.30 | 1951.88 | 2094.70 | 1693 | NASDAQ | SHIP | Tue, May 1, 2018 | 1951.88 | 2006.62 | 1951.88 | 1975.68 | 1692 | NASDAQ | SHIP | Mon, Apr 30, 2018 | 1956.64 | 2006.62 | 1951.88 | 1975.68 | 1691 | NASDAQ | SHIP | Fri, Apr 27, 2018 | 2024.71 | 2036.38 | 1951.88 | 1956.64 | 1690 | NASDAQ | SHIP | Thu, Apr 26, 2018 | 2047.09 | 2110.41 | 1999.72 | 2023.29 | 1689 | NASDAQ | SHIP | Wed, Apr 25, 2018 | 2023.29 | 2161.35 | 1975.68 | 2047.09 | 1688 | NASDAQ | SHIP | Tue, Apr 24, 2018 | 2261.32 | 2261.32 | 1992.34 | 2047.33 | 1687 | NASDAQ | SHIP | Mon, Apr 23, 2018 | 2285.12 | 2308.93 | 2142.30 | 2142.30 | 1686 | NASDAQ | SHIP | Fri, Apr 20, 2018 | 2118.50 | 2245.37 | 1992.82 | 2218.13 | 1685 | NASDAQ | SHIP | Thu, Apr 19, 2018 | 2094.70 | 2118.50 | 1987.82 | 2047.09 | 1684 | NASDAQ | SHIP | Wed, Apr 18, 2018 | 1951.88 | 2082.79 | 1951.64 | 2032.33 | 1683 | NASDAQ | SHIP | Tue, Apr 17, 2018 | 1919.98 | 1951.88 | 1880.49 | 1928.31 | 1682 | NASDAQ | SHIP | Mon, Apr 16, 2018 | 1951.88 | 1951.88 | 1880.47 | 1880.47 | 1681 | NASDAQ | SHIP | Fri, Apr 13, 2018 | 1951.88 | 1956.87 | 1928.07 | 1928.07 | 1680 | NASDAQ | SHIP | Thu, Apr 12, 2018 | 1904.27 | 1961.63 | 1904.27 | 1904.27 | 1679 | NASDAQ | SHIP | Wed, Apr 11, 2018 | 1951.88 | 1961.87 | 1794.77 | 1904.27 | 1678 | NASDAQ | SHIP | Tue, Apr 10, 2018 | 1809.06 | 1880.47 | 1752.64 | 1834.53 | 1677 | NASDAQ | SHIP | Mon, Apr 9, 2018 | 1785.25 | 1809.06 | 1680.52 | 1761.45 | 1676 | NASDAQ | SHIP | Fri, Apr 6, 2018 | 1951.88 | 1970.92 | 1671.23 | 1714.79 | 1675 | NASDAQ | SHIP | Thu, Apr 5, 2018 | 2023.29 | 2059.94 | 1951.88 | 1951.88 | 1674 | NASDAQ | SHIP | Wed, Apr 4, 2018 | 2052.09 | 2075.65 | 1964.49 | 2023.05 | 1673 | NASDAQ | SHIP | Tue, Apr 3, 2018 | 2142.30 | 2142.30 | 2071.13 | 2075.65 | 1672 | NASDAQ | SHIP | Mon, Apr 2, 2018 | 2142.30 | 2142.30 | 2071.61 | 2142.30 | 1671 | NASDAQ | SHIP | Thu, Mar 29, 2018 | 2094.70 | 2142.30 | 2071.13 | 2077.32 | 1670 | NASDAQ | SHIP | Wed, Mar 28, 2018 | 2124.69 | 2213.00 | 2071.13 | 2071.37 | 1669 | NASDAQ | SHIP | Tue, Mar 27, 2018 | 2124.93 | 2142.30 | 2071.13 | 2142.30 | 1668 | NASDAQ | SHIP | Mon, Mar 26, 2018 | 2189.91 | 2213.71 | 2047.09 | 2142.30 | 1667 | NASDAQ | SHIP | Fri, Mar 23, 2018 | 2203.72 | 2284.88 | 2189.91 | 2189.91 | 1666 | NASDAQ | SHIP | Thu, Mar 22, 2018 | 2237.52 | 2239.90 | 2201.81 | 2213.47 | 1665 | NASDAQ | SHIP | Wed, Mar 21, 2018 | 2213.71 | 2280.36 | 2213.71 | 2213.71 | 1664 | NASDAQ | SHIP | Tue, Mar 20, 2018 | 2264.89 | 2308.69 | 2213.71 | 2213.71 | 1663 | NASDAQ | SHIP | Mon, Mar 19, 2018 | 2279.17 | 2330.35 | 2211.81 | 2261.32 | 1662 | NASDAQ | SHIP | Fri, Mar 16, 2018 | 2261.32 | 2282.74 | 2201.81 | 2237.75 | 1661 | NASDAQ | SHIP | Thu, Mar 15, 2018 | 2261.32 | 2285.36 | 2193.24 | 2193.24 | 1660 | NASDAQ | SHIP | Wed, Mar 14, 2018 | 2287.50 | 2287.50 | 2285.12 | 2285.12 | 1659 | NASDAQ | SHIP | Tue, Mar 13, 2018 | 2332.73 | 2353.20 | 2285.12 | 2286.79 | 1658 | NASDAQ | SHIP | Mon, Mar 12, 2018 | 2380.34 | 2380.34 | 2329.87 | 2332.49 | 1657 | NASDAQ | SHIP | Fri, Mar 9, 2018 | 2380.34 | 2380.34 | 2285.36 | 2332.97 | 1656 | NASDAQ | SHIP | Thu, Mar 8, 2018 | 2404.14 | 2451.75 | 2308.93 | 2313.69 | 1655 | NASDAQ | SHIP | Wed, Mar 7, 2018 | 2784.99 | 2832.60 | 2380.34 | 2380.57 | 1654 | NASDAQ | SHIP | Tue, Mar 6, 2018 | 2523.16 | 2737.39 | 2499.35 | 2737.39 | 1653 | NASDAQ | SHIP | Mon, Mar 5, 2018 | 2475.55 | 2523.16 | 2475.55 | 2475.55 | 1652 | NASDAQ | SHIP | Fri, Mar 2, 2018 | 2499.35 | 2523.16 | 2475.55 | 2499.35 | 1651 | NASDAQ | SHIP | Thu, Mar 1, 2018 | 2499.35 | 2523.16 | 2427.94 | 2475.55 | 1650 | NASDAQ | SHIP | Wed, Feb 28, 2018 | 2523.16 | 2523.16 | 2475.55 | 2499.35 | 1649 | NASDAQ | SHIP | Tue, Feb 27, 2018 | 2523.16 | 2523.16 | 2475.55 | 2499.35 | 1648 | NASDAQ | SHIP | Mon, Feb 26, 2018 | 2523.16 | 2546.96 | 2475.55 | 2499.35 | 1647 | NASDAQ | SHIP | Fri, Feb 23, 2018 | 2499.35 | 2546.96 | 2475.55 | 2523.16 | 1646 | NASDAQ | SHIP | Thu, Feb 22, 2018 | 2499.35 | 2523.16 | 2499.35 | 2523.16 | 1645 | NASDAQ | SHIP | Wed, Feb 21, 2018 | 2499.35 | 2523.16 | 2475.55 | 2499.35 | 1644 | NASDAQ | SHIP | Tue, Feb 20, 2018 | 2475.55 | 2546.96 | 2475.55 | 2522.68 | 1643 | NASDAQ | SHIP | Fri, Feb 16, 2018 | 2499.35 | 2499.35 | 2451.98 | 2483.40 | 1642 | NASDAQ | SHIP | Thu, Feb 15, 2018 | 2404.14 | 2499.35 | 2404.14 | 2451.75 | 1641 | NASDAQ | SHIP | Wed, Feb 14, 2018 | 2451.75 | 2499.35 | 2427.94 | 2451.75 | 1640 | NASDAQ | SHIP | Tue, Feb 13, 2018 | 2404.14 | 2475.55 | 2380.57 | 2439.84 | 1639 | NASDAQ | SHIP | Mon, Feb 12, 2018 | 2451.75 | 2475.55 | 2404.14 | 2427.94 | 1638 | NASDAQ | SHIP | Fri, Feb 9, 2018 | 2427.94 | 2499.35 | 2380.34 | 2427.94 | 1637 | NASDAQ | SHIP | Thu, Feb 8, 2018 | 2451.75 | 2475.55 | 2357.96 | 2380.34 | 1636 | NASDAQ | SHIP | Wed, Feb 7, 2018 | 2427.94 | 2475.55 | 2404.14 | 2427.94 | 1635 | NASDAQ | SHIP | Tue, Feb 6, 2018 | 2380.34 | 2451.75 | 2332.73 | 2416.04 | 1634 | NASDAQ | SHIP | Mon, Feb 5, 2018 | 2427.94 | 2451.75 | 2380.34 | 2380.34 | 1633 | NASDAQ | SHIP | Fri, Feb 2, 2018 | 2451.75 | 2475.55 | 2380.34 | 2380.34 | 1632 | NASDAQ | SHIP | Thu, Feb 1, 2018 | 2427.94 | 2499.35 | 2427.94 | 2463.65 | 1631 | NASDAQ | SHIP | Wed, Jan 31, 2018 | 2546.96 | 2546.96 | 2451.75 | 2451.75 | 1630 | NASDAQ | SHIP | Tue, Jan 30, 2018 | 2546.96 | 2546.96 | 2427.94 | 2499.35 | 1629 | NASDAQ | SHIP | Mon, Jan 29, 2018 | 2499.35 | 2546.96 | 2499.35 | 2546.96 | 1628 | NASDAQ | SHIP | Fri, Jan 26, 2018 | 2506.49 | 2546.96 | 2475.55 | 2535.06 | 1627 | NASDAQ | SHIP | Thu, Jan 25, 2018 | 2546.96 | 2546.96 | 2477.93 | 2498.88 | 1626 | NASDAQ | SHIP | Wed, Jan 24, 2018 | 2618.37 | 2618.37 | 2523.16 | 2535.06 | 1625 | NASDAQ | SHIP | Tue, Jan 23, 2018 | 2475.55 | 2570.76 | 2475.55 | 2511.25 | 1624 | NASDAQ | SHIP | Mon, Jan 22, 2018 | 2475.55 | 2499.35 | 2451.75 | 2475.55 | 1623 | NASDAQ | SHIP | Fri, Jan 19, 2018 | 2451.75 | 2475.55 | 2427.94 | 2460.79 | 1622 | NASDAQ | SHIP | Thu, Jan 18, 2018 | 2475.55 | 2499.35 | 2451.75 | 2451.75 | 1621 | NASDAQ | SHIP | Wed, Jan 17, 2018 | 2570.76 | 2570.76 | 2427.94 | 2451.75 | 1620 | NASDAQ | SHIP | Tue, Jan 16, 2018 | 2570.76 | 2594.57 | 2499.35 | 2499.35 | 1619 | NASDAQ | SHIP | Fri, Jan 12, 2018 | 2594.57 | 2594.57 | 2525.54 | 2594.57 | 1618 | NASDAQ | SHIP | Thu, Jan 11, 2018 | 2594.57 | 2618.37 | 2546.96 | 2618.37 | 1617 | NASDAQ | SHIP | Wed, Jan 10, 2018 | 2618.37 | 2642.17 | 2570.76 | 2594.57 | 1616 | NASDAQ | SHIP | Tue, Jan 9, 2018 | 2642.17 | 2642.17 | 2571.24 | 2618.37 | 1615 | NASDAQ | SHIP | Mon, Jan 8, 2018 | 2570.76 | 2642.17 | 2547.44 | 2618.37 | 1614 | NASDAQ | SHIP | Fri, Jan 5, 2018 | 2665.98 | 2665.98 | 2523.16 | 2570.76 | 1613 | NASDAQ | SHIP | Thu, Jan 4, 2018 | 2570.76 | 2618.37 | 2523.39 | 2598.37 | 1612 | NASDAQ | SHIP | Wed, Jan 3, 2018 | 2499.35 | 2570.76 | 2475.55 | 2499.35 | 1611 | NASDAQ | SHIP | Tue, Jan 2, 2018 | 2475.55 | 2615.99 | 2380.34 | 2475.55 | 1610 | NASDAQ | SHIP | Fri, Dec 29, 2017 | 2499.35 | 2499.35 | 2427.94 | 2475.55 | 1609 | NASDAQ | SHIP | Thu, Dec 28, 2017 | 2475.55 | 2523.16 | 2451.75 | 2487.45 | 1608 | NASDAQ | SHIP | Wed, Dec 27, 2017 | 2451.75 | 2570.76 | 2427.94 | 2451.75 | 1607 | NASDAQ | SHIP | Tue, Dec 26, 2017 | 2380.34 | 2499.35 | 2380.34 | 2475.55 | 1606 | NASDAQ | SHIP | Fri, Dec 22, 2017 | 2451.75 | 2523.16 | 2404.62 | 2451.75 | 1605 | NASDAQ | SHIP | Thu, Dec 21, 2017 | 2404.14 | 2499.35 | 2404.14 | 2451.75 | 1604 | NASDAQ | SHIP | Wed, Dec 20, 2017 | 2499.35 | 2499.35 | 2356.53 | 2380.81 | 1603 | NASDAQ | SHIP | Tue, Dec 19, 2017 | 2546.96 | 2594.57 | 2475.79 | 2499.35 | 1602 | NASDAQ | SHIP | Mon, Dec 18, 2017 | 2570.76 | 2618.37 | 2535.06 | 2535.06 | 1601 | NASDAQ | SHIP | Fri, Dec 15, 2017 | 2618.37 | 2642.89 | 2546.96 | 2546.96 | 1600 | NASDAQ | SHIP | Thu, Dec 14, 2017 | 2570.76 | 2615.04 | 2546.96 | 2615.04 | 1599 | NASDAQ | SHIP | Wed, Dec 13, 2017 | 2594.57 | 2640.27 | 2570.76 | 2570.76 | 1598 | NASDAQ | SHIP | Tue, Dec 12, 2017 | 2594.57 | 2737.39 | 2594.57 | 2642.17 | 1597 | NASDAQ | SHIP | Mon, Dec 11, 2017 | 2546.96 | 2630.27 | 2499.35 | 2594.57 | 1596 | NASDAQ | SHIP | Fri, Dec 8, 2017 | 2618.37 | 2642.17 | 2451.75 | 2546.96 | 1595 | NASDAQ | SHIP | Thu, Dec 7, 2017 | 2451.75 | 2546.96 | 2451.75 | 2499.35 | 1594 | NASDAQ | SHIP | Wed, Dec 6, 2017 | 2451.75 | 2501.73 | 2380.34 | 2475.55 | 1593 | NASDAQ | SHIP | Tue, Dec 5, 2017 | 2427.94 | 2570.76 | 2404.14 | 2449.13 | 1592 | NASDAQ | SHIP | Mon, Dec 4, 2017 | 2404.14 | 2523.16 | 2404.14 | 2427.94 | 1591 | NASDAQ | SHIP | Fri, Dec 1, 2017 | 2451.75 | 2546.96 | 2451.75 | 2523.16 | 1590 | NASDAQ | SHIP | Thu, Nov 30, 2017 | 2570.76 | 2618.37 | 2404.14 | 2451.75 | 1589 | NASDAQ | SHIP | Wed, Nov 29, 2017 | 2451.75 | 2594.57 | 2427.94 | 2512.92 | 1588 | NASDAQ | SHIP | Tue, Nov 28, 2017 | 2594.57 | 2618.37 | 2404.14 | 2427.94 | 1587 | NASDAQ | SHIP | Mon, Nov 27, 2017 | 2570.76 | 2618.37 | 2477.93 | 2570.76 | 1586 | NASDAQ | SHIP | Fri, Nov 24, 2017 | 2499.35 | 2594.57 | 2451.27 | 2570.76 | 1585 | NASDAQ | SHIP | Wed, Nov 22, 2017 | 2546.96 | 2546.96 | 2404.14 | 2451.75 | 1584 | NASDAQ | SHIP | Tue, Nov 21, 2017 | 2451.75 | 2618.37 | 2427.94 | 2546.96 | 1583 | NASDAQ | SHIP | Mon, Nov 20, 2017 | 2427.94 | 2546.96 | 2406.52 | 2546.96 | 1582 | NASDAQ | SHIP | Fri, Nov 17, 2017 | 2642.17 | 2737.39 | 2451.75 | 2499.35 | 1581 | NASDAQ | SHIP | Thu, Nov 16, 2017 | 2244.66 | 2546.96 | 2244.66 | 2356.53 | 1580 | NASDAQ | SHIP | Wed, Nov 15, 2017 | 2261.32 | 2356.53 | 2220.85 | 2308.93 | 1579 | NASDAQ | SHIP | Tue, Nov 14, 2017 | 2475.55 | 2504.35 | 2213.95 | 2312.26 | 1578 | NASDAQ | SHIP | Mon, Nov 13, 2017 | 2594.57 | 2594.57 | 2477.93 | 2523.16 | 1577 | NASDAQ | SHIP | Fri, Nov 10, 2017 | 2737.39 | 2808.80 | 2523.16 | 2546.96 | 1576 | NASDAQ | SHIP | Thu, Nov 9, 2017 | 2808.80 | 2927.81 | 2642.17 | 2808.80 | 1575 | NASDAQ | SHIP | Wed, Nov 8, 2017 | 3142.04 | 3332.47 | 2642.17 | 2808.80 | 1574 | NASDAQ | SHIP | Tue, Nov 7, 2017 | 3737.13 | 3951.36 | 3165.85 | 3403.88 | 1573 | NASDAQ | SHIP | Mon, Nov 6, 2017 | 2618.37 | 2808.80 | 2499.35 | 2784.99 | 1572 | NASDAQ | SHIP | Fri, Nov 3, 2017 | 2166.58 | 2689.78 | 2166.58 | 2404.14 | 1571 | NASDAQ | SHIP | Thu, Nov 2, 2017 | 2285.12 | 2302.50 | 2189.91 | 2213.71 | 1570 | NASDAQ | SHIP | Wed, Nov 1, 2017 | 2377.00 | 2377.00 | 2167.30 | 2262.75 | 1569 | NASDAQ | SHIP | Tue, Oct 31, 2017 | 2297.02 | 2372.24 | 2285.36 | 2367.96 | 1568 | NASDAQ | SHIP | Mon, Oct 30, 2017 | 2288.93 | 2380.34 | 2261.32 | 2305.12 | 1567 | NASDAQ | SHIP | Fri, Oct 27, 2017 | 2261.32 | 2380.34 | 2261.32 | 2292.26 | 1566 | NASDAQ | SHIP | Thu, Oct 26, 2017 | 2308.93 | 2427.94 | 2279.17 | 2279.17 | 1565 | NASDAQ | SHIP | Wed, Oct 25, 2017 | 2451.75 | 2499.11 | 2285.12 | 2308.93 | 1564 | NASDAQ | SHIP | Tue, Oct 24, 2017 | 2427.94 | 2546.96 | 2380.34 | 2523.16 | 1563 | NASDAQ | SHIP | Mon, Oct 23, 2017 | 2594.57 | 2618.37 | 2380.34 | 2451.75 | 1562 | NASDAQ | SHIP | Fri, Oct 20, 2017 | 2856.40 | 2951.62 | 2808.80 | 2951.38 | 1561 | NASDAQ | SHIP | Thu, Oct 19, 2017 | 2856.40 | 2904.01 | 2808.80 | 2904.01 | 1560 | NASDAQ | SHIP | Wed, Oct 18, 2017 | 2975.42 | 2975.42 | 2784.99 | 2921.86 | 1559 | NASDAQ | SHIP | Tue, Oct 17, 2017 | 2880.21 | 2999.22 | 2880.21 | 2966.14 | 1558 | NASDAQ | SHIP | Mon, Oct 16, 2017 | 2856.40 | 2975.42 | 2832.60 | 2904.01 | 1557 | NASDAQ | SHIP | Fri, Oct 13, 2017 | 2832.60 | 2856.40 | 2761.19 | 2832.60 | 1556 | NASDAQ | SHIP | Thu, Oct 12, 2017 | 2689.78 | 2826.41 | 2665.98 | 2761.19 | 1555 | NASDAQ | SHIP | Wed, Oct 11, 2017 | 2665.98 | 2713.58 | 2665.98 | 2689.78 | 1554 | NASDAQ | SHIP | Tue, Oct 10, 2017 | 2689.78 | 2713.58 | 2642.17 | 2689.78 | 1553 | NASDAQ | SHIP | Mon, Oct 9, 2017 | 2737.39 | 2784.99 | 2618.37 | 2665.98 | 1552 | NASDAQ | SHIP | Fri, Oct 6, 2017 | 2808.80 | 2832.60 | 2737.39 | 2737.39 | 1551 | NASDAQ | SHIP | Thu, Oct 5, 2017 | 2808.80 | 2808.80 | 2737.39 | 2808.80 | 1550 | NASDAQ | SHIP | Wed, Oct 4, 2017 | 2784.99 | 2832.60 | 2761.19 | 2784.99 | 1549 | NASDAQ | SHIP | Tue, Oct 3, 2017 | 2665.98 | 2784.99 | 2665.98 | 2761.19 | 1548 | NASDAQ | SHIP | Mon, Oct 2, 2017 | 2737.39 | 2760.95 | 2642.17 | 2689.78 | 1547 | NASDAQ | SHIP | Fri, Sep 29, 2017 | 2665.98 | 2761.19 | 2642.17 | 2689.78 | 1546 | NASDAQ | SHIP | Thu, Sep 28, 2017 | 2642.17 | 2761.19 | 2642.17 | 2671.93 | 1545 | NASDAQ | SHIP | Wed, Sep 27, 2017 | 2784.99 | 2784.99 | 2642.17 | 2665.98 | 1544 | NASDAQ | SHIP | Tue, Sep 26, 2017 | 2689.78 | 2697.87 | 2618.37 | 2689.78 | 1543 | NASDAQ | SHIP | Mon, Sep 25, 2017 | 2737.39 | 2808.80 | 2618.37 | 2689.78 | 1542 | NASDAQ | SHIP | Fri, Sep 22, 2017 | 2713.58 | 2832.60 | 2646.22 | 2737.39 | 1541 | NASDAQ | SHIP | Thu, Sep 21, 2017 | 2737.39 | 2832.60 | 2710.49 | 2713.58 | 1540 | NASDAQ | SHIP | Wed, Sep 20, 2017 | 2689.78 | 2856.40 | 2689.78 | 2784.99 | 1539 | NASDAQ | SHIP | Tue, Sep 19, 2017 | 2689.78 | 2761.19 | 2594.57 | 2665.98 | 1538 | NASDAQ | SHIP | Mon, Sep 18, 2017 | 2856.40 | 2856.40 | 2665.98 | 2713.58 | 1537 | NASDAQ | SHIP | Fri, Sep 15, 2017 | 2856.40 | 3023.03 | 2737.39 | 2808.80 | 1536 | NASDAQ | SHIP | Thu, Sep 14, 2017 | 2975.42 | 3213.45 | 2546.96 | 2880.21 | 1535 | NASDAQ | SHIP | Wed, Sep 13, 2017 | 2761.19 | 2832.60 | 2571.00 | 2737.39 | 1534 | NASDAQ | SHIP | Tue, Sep 12, 2017 | 2927.81 | 2949.24 | 2784.99 | 2832.60 | 1533 | NASDAQ | SHIP | Mon, Sep 11, 2017 | 2856.40 | 2975.42 | 2761.19 | 2927.81 | 1532 | NASDAQ | SHIP | Fri, Sep 8, 2017 | 2761.19 | 2856.40 | 2691.21 | 2761.19 | 1531 | NASDAQ | SHIP | Thu, Sep 7, 2017 | 2737.39 | 2904.01 | 2689.78 | 2784.99 | 1530 | NASDAQ | SHIP | Wed, Sep 6, 2017 | 2665.98 | 2761.19 | 2618.37 | 2737.39 | 1529 | NASDAQ | SHIP | Tue, Sep 5, 2017 | 2689.78 | 2784.99 | 2546.96 | 2594.57 | 1528 | NASDAQ | SHIP | Fri, Sep 1, 2017 | 2570.76 | 2665.98 | 2523.16 | 2665.98 | 1527 | NASDAQ | SHIP | Thu, Aug 31, 2017 | 2523.16 | 2618.37 | 2520.78 | 2615.75 | 1526 | NASDAQ | SHIP | Wed, Aug 30, 2017 | 2618.37 | 2618.37 | 2499.35 | 2546.96 | 1525 | NASDAQ | SHIP | Tue, Aug 29, 2017 | 2642.17 | 2677.88 | 2451.75 | 2664.55 | 1524 | NASDAQ | SHIP | Mon, Aug 28, 2017 | 2618.37 | 2761.19 | 2570.76 | 2642.17 | 1523 | NASDAQ | SHIP | Fri, Aug 25, 2017 | 2427.94 | 2784.99 | 2427.94 | 2690.02 | 1522 | NASDAQ | SHIP | Thu, Aug 24, 2017 | 2451.75 | 2570.76 | 2451.75 | 2475.55 | 1521 | NASDAQ | SHIP | Wed, Aug 23, 2017 | 2499.35 | 2618.37 | 2404.14 | 2481.50 | 1520 | NASDAQ | SHIP | Tue, Aug 22, 2017 | 2363.44 | 2499.35 | 2094.70 | 2499.35 | 1519 | NASDAQ | SHIP | Mon, Aug 21, 2017 | 2308.93 | 2665.98 | 2299.43 | 2499.35 | 1518 | NASDAQ | SHIP | Fri, Aug 18, 2017 | 2189.91 | 2332.73 | 2166.11 | 2261.56 | 1517 | NASDAQ | SHIP | Thu, Aug 17, 2017 | 2070.89 | 2308.93 | 2023.29 | 2170.15 | 1516 | NASDAQ | SHIP | Wed, Aug 16, 2017 | 1832.86 | 2332.73 | 1809.06 | 1999.48 | 1515 | NASDAQ | SHIP | Tue, Aug 15, 2017 | 1785.25 | 1880.47 | 1785.25 | 1785.25 | 1514 | NASDAQ | SHIP | Mon, Aug 14, 2017 | 1801.91 | 1832.86 | 1695.04 | 1737.65 | 1513 | NASDAQ | SHIP | Fri, Aug 11, 2017 | 1785.25 | 1904.27 | 1713.84 | 1716.22 | 1512 | NASDAQ | SHIP | Thu, Aug 10, 2017 | 1737.65 | 1833.10 | 1666.24 | 1724.55 | 1511 | NASDAQ | SHIP | Wed, Aug 9, 2017 | 1703.13 | 1744.31 | 1690.04 | 1701.94 | 1510 | NASDAQ | SHIP | Tue, Aug 8, 2017 | 1761.45 | 1785.25 | 1675.99 | 1690.04 | 1509 | NASDAQ | SHIP | Mon, Aug 7, 2017 | 1737.65 | 1840.48 | 1737.65 | 1761.45 | 1508 | NASDAQ | SHIP | Fri, Aug 4, 2017 | 1785.51 | 1856.90 | 1754.31 | 1773.35 | 1507 | NASDAQ | SHIP | Thu, Aug 3, 2017 | 1892.37 | 1892.37 | 1785.25 | 1823.10 | 1506 | NASDAQ | SHIP | Wed, Aug 2, 2017 | 1832.86 | 1928.07 | 1785.73 | 1848.57 | 1505 | NASDAQ | SHIP | Tue, Aug 1, 2017 | 1904.27 | 1928.07 | 1809.06 | 1844.76 | 1504 | NASDAQ | SHIP | Mon, Jul 31, 2017 | 1785.25 | 1975.68 | 1785.25 | 1809.06 | 1503 | NASDAQ | SHIP | Fri, Jul 28, 2017 | 1785.25 | 1815.03 | 1692.42 | 1785.25 | 1502 | NASDAQ | SHIP | Thu, Jul 27, 2017 | 1713.84 | 1823.34 | 1713.84 | 1742.41 | 1501 | NASDAQ | SHIP | Wed, Jul 26, 2017 | 1713.84 | 1749.55 | 1713.84 | 1734.52 | 1500 | NASDAQ | SHIP | Tue, Jul 25, 2017 | 1785.25 | 1809.06 | 1713.84 | 1737.65 | 1499 | NASDAQ | SHIP | Mon, Jul 24, 2017 | 1856.66 | 1856.66 | 1713.60 | 1713.84 | 1498 | NASDAQ | SHIP | Fri, Jul 21, 2017 | 1785.25 | 1947.59 | 1740.79 | 1787.63 | 1497 | NASDAQ | SHIP | Thu, Jul 20, 2017 | 1832.86 | 1880.47 | 1785.25 | 1785.25 | 1496 | NASDAQ | SHIP | Wed, Jul 19, 2017 | 1832.86 | 1856.66 | 1761.45 | 1785.25 | 1495 | NASDAQ | SHIP | Tue, Jul 18, 2017 | 1975.68 | 1975.68 | 1761.45 | 1840.00 | 1494 | NASDAQ | SHIP | Mon, Jul 17, 2017 | 2047.09 | 2047.09 | 1880.47 | 1904.27 | 1493 | NASDAQ | SHIP | Fri, Jul 14, 2017 | 1975.68 | 2023.29 | 1904.27 | 1933.31 | 1492 | NASDAQ | SHIP | Thu, Jul 13, 2017 | 1963.78 | 2023.29 | 1856.66 | 1975.68 | 1491 | NASDAQ | SHIP | Wed, Jul 12, 2017 | 1832.86 | 1975.68 | 1832.86 | 1909.98 | 1490 | NASDAQ | SHIP | Tue, Jul 11, 2017 | 1785.25 | 1904.27 | 1761.69 | 1797.15 | 1489 | NASDAQ | SHIP | Mon, Jul 10, 2017 | 2142.30 | 2142.30 | 1811.44 | 1856.66 | 1488 | NASDAQ | SHIP | Fri, Jul 7, 2017 | 2427.94 | 2451.75 | 2147.78 | 2213.71 | 1487 | NASDAQ | SHIP | Thu, Jul 6, 2017 | 2832.60 | 2832.60 | 2308.93 | 2380.34 | 1486 | NASDAQ | SHIP | Wed, Jul 5, 2017 | 2856.40 | 2975.42 | 2293.93 | 2451.75 | 1485 | NASDAQ | SHIP | Mon, Jul 3, 2017 | 2594.57 | 2737.39 | 2404.14 | 2546.96 | 1484 | NASDAQ | SHIP | Fri, Jun 30, 2017 | 2808.80 | 2927.81 | 2332.73 | 2475.55 | 1483 | NASDAQ | SHIP | Thu, Jun 29, 2017 | 2642.17 | 2856.40 | 2546.96 | 2856.40 | 1482 | NASDAQ | SHIP | Wed, Jun 28, 2017 | 2594.57 | 2618.37 | 2499.35 | 2594.57 | 1481 | NASDAQ | SHIP | Tue, Jun 27, 2017 | 2207.05 | 2523.16 | 2207.05 | 2451.75 | 1480 | NASDAQ | SHIP | Mon, Jun 26, 2017 | 2047.09 | 2231.33 | 2011.86 | 2154.20 | 1479 | NASDAQ | SHIP | Fri, Jun 23, 2017 | 1856.66 | 1999.48 | 1856.66 | 1990.68 | 1478 | NASDAQ | SHIP | Thu, Jun 22, 2017 | 1999.48 | 2070.89 | 1904.27 | 1966.16 | 1477 | NASDAQ | SHIP | Wed, Jun 21, 2017 | 1785.25 | 2070.65 | 1737.65 | 1924.98 | 1476 | NASDAQ | SHIP | Tue, Jun 20, 2017 | 1713.84 | 1713.84 | 1630.53 | 1701.94 | 1475 | NASDAQ | SHIP | Mon, Jun 19, 2017 | 1690.04 | 1701.94 | 1621.01 | 1636.48 | 1474 | NASDAQ | SHIP | Fri, Jun 16, 2017 | 1713.84 | 1713.84 | 1618.63 | 1620.77 | 1473 | NASDAQ | SHIP | Thu, Jun 15, 2017 | 1655.76 | 1666.24 | 1635.29 | 1636.48 | 1472 | NASDAQ | SHIP | Wed, Jun 14, 2017 | 1713.84 | 1785.25 | 1597.21 | 1645.05 | 1471 | NASDAQ | SHIP | Tue, Jun 13, 2017 | 1666.24 | 1690.04 | 1571.02 | 1642.43 | 1470 | NASDAQ | SHIP | Mon, Jun 12, 2017 | 1737.65 | 1737.65 | 1597.44 | 1619.58 | 1469 | NASDAQ | SHIP | Fri, Jun 9, 2017 | 1504.85 | 1713.84 | 1499.85 | 1690.04 | 1468 | NASDAQ | SHIP | Thu, Jun 8, 2017 | 1547.22 | 1618.63 | 1547.22 | 1571.02 | 1467 | NASDAQ | SHIP | Wed, Jun 7, 2017 | 1546.98 | 1605.77 | 1499.61 | 1499.61 | 1466 | NASDAQ | SHIP | Tue, Jun 6, 2017 | 1452.01 | 1578.16 | 1452.01 | 1566.02 | 1465 | NASDAQ | SHIP | Mon, Jun 5, 2017 | 1475.81 | 1505.56 | 1404.40 | 1457.96 | 1464 | NASDAQ | SHIP | Fri, Jun 2, 2017 | 1618.63 | 1618.63 | 1475.81 | 1475.81 | 1463 | NASDAQ | SHIP | Thu, Jun 1, 2017 | 1547.22 | 1618.63 | 1547.22 | 1561.50 | 1462 | NASDAQ | SHIP | Wed, May 31, 2017 | 1618.63 | 1638.15 | 1382.98 | 1473.43 | 1461 | NASDAQ | SHIP | Tue, May 30, 2017 | 1645.53 | 1645.53 | 1618.87 | 1618.87 | 1460 | NASDAQ | SHIP | Fri, May 26, 2017 | 1666.24 | 1709.08 | 1618.63 | 1645.39 | 1459 | NASDAQ | SHIP | Thu, May 25, 2017 | 1666.24 | 1737.65 | 1618.63 | 1642.43 | 1458 | NASDAQ | SHIP | Wed, May 24, 2017 | 1701.94 | 1733.36 | 1619.10 | 1642.43 | 1457 | NASDAQ | SHIP | Tue, May 23, 2017 | 1785.01 | 1785.01 | 1666.24 | 1702.18 | 1456 | NASDAQ | SHIP | Mon, May 22, 2017 | 1666.24 | 1713.84 | 1666.24 | 1666.24 | 1455 | NASDAQ | SHIP | Fri, May 19, 2017 | 1666.24 | 1737.65 | 1666.24 | 1666.24 | 1454 | NASDAQ | SHIP | Thu, May 18, 2017 | 1725.74 | 1811.91 | 1642.43 | 1690.04 | 1453 | NASDAQ | SHIP | Wed, May 17, 2017 | 1642.43 | 1904.27 | 1641.96 | 1725.74 | 1452 | NASDAQ | SHIP | Tue, May 16, 2017 | 1618.63 | 1666.24 | 1586.73 | 1630.53 | 1451 | NASDAQ | SHIP | Mon, May 15, 2017 | 1666.24 | 1666.24 | 1582.92 | 1594.83 | 1450 | NASDAQ | SHIP | Fri, May 12, 2017 | 1571.02 | 1618.63 | 1550.79 | 1582.92 | 1449 | NASDAQ | SHIP | Thu, May 11, 2017 | 1547.22 | 1642.19 | 1523.42 | 1613.87 | 1448 | NASDAQ | SHIP | Wed, May 10, 2017 | 1666.24 | 1666.24 | 1430.58 | 1523.65 | 1447 | NASDAQ | SHIP | Tue, May 9, 2017 | 1666.24 | 1783.11 | 1428.20 | 1571.02 | 1446 | NASDAQ | SHIP | Mon, May 8, 2017 | 1713.84 | 1782.87 | 1559.12 | 1702.89 | 1445 | NASDAQ | SHIP | Fri, May 5, 2017 | 1785.25 | 1844.76 | 1713.84 | 1713.84 | 1444 | NASDAQ | SHIP | Thu, May 4, 2017 | 1809.06 | 1856.66 | 1775.73 | 1775.73 | 1443 | NASDAQ | SHIP | Wed, May 3, 2017 | 1785.25 | 1832.86 | 1785.25 | 1786.44 | 1442 | NASDAQ | SHIP | Tue, May 2, 2017 | 1856.66 | 1950.69 | 1788.11 | 1804.29 | 1441 | NASDAQ | SHIP | Mon, May 1, 2017 | 1951.88 | 1992.89 | 1844.76 | 1856.66 | 1440 | NASDAQ | SHIP | Fri, Apr 28, 2017 | 1928.07 | 2020.91 | 1904.27 | 1938.55 | 1439 | NASDAQ | SHIP | Thu, Apr 27, 2017 | 2142.30 | 2142.30 | 1928.07 | 1932.83 | 1438 | NASDAQ | SHIP | Wed, Apr 26, 2017 | 2125.88 | 2129.21 | 2011.38 | 2011.38 | 1437 | NASDAQ | SHIP | Tue, Apr 25, 2017 | 2023.29 | 2142.30 | 2023.29 | 2070.89 | 1436 | NASDAQ | SHIP | Mon, Apr 24, 2017 | 2094.70 | 2189.91 | 2047.09 | 2047.09 | 1435 | NASDAQ | SHIP | Fri, Apr 21, 2017 | 2142.30 | 2261.32 | 2091.60 | 2163.73 | 1434 | NASDAQ | SHIP | Thu, Apr 20, 2017 | 2118.50 | 2208.95 | 2070.89 | 2142.30 | 1433 | NASDAQ | SHIP | Wed, Apr 19, 2017 | 2213.71 | 2213.71 | 2047.09 | 2131.35 | 1432 | NASDAQ | SHIP | Tue, Apr 18, 2017 | 2308.93 | 2308.93 | 2097.08 | 2142.30 | 1431 | NASDAQ | SHIP | Mon, Apr 17, 2017 | 2070.89 | 2165.87 | 2047.09 | 2063.99 | 1430 | NASDAQ | SHIP | Thu, Apr 13, 2017 | 2142.30 | 2237.52 | 2094.70 | 2118.50 | 1429 | NASDAQ | SHIP | Wed, Apr 12, 2017 | 2142.30 | 2308.93 | 2142.30 | 2148.97 | 1428 | NASDAQ | SHIP | Tue, Apr 11, 2017 | 2261.32 | 2261.32 | 2142.30 | 2151.11 | 1427 | NASDAQ | SHIP | Mon, Apr 10, 2017 | 2213.71 | 2225.61 | 2051.37 | 2189.91 | 1426 | NASDAQ | SHIP | Fri, Apr 7, 2017 | 2213.71 | 2213.71 | 2047.09 | 2082.79 | 1425 | NASDAQ | SHIP | Thu, Apr 6, 2017 | 2149.44 | 2308.93 | 2094.70 | 2189.91 | 1424 | NASDAQ | SHIP | Wed, Apr 5, 2017 | 2335.35 | 2499.35 | 2047.33 | 2047.33 | 1423 | NASDAQ | SHIP | Tue, Apr 4, 2017 | 2285.12 | 2880.21 | 2189.91 | 2618.37 | 1422 | NASDAQ | SHIP | Mon, Apr 3, 2017 | 1951.88 | 1996.86 | 1904.51 | 1981.63 | 1421 | NASDAQ | SHIP | Fri, Mar 31, 2017 | 1994.48 | 1999.48 | 1939.50 | 1951.88 | 1420 | NASDAQ | SHIP | Thu, Mar 30, 2017 | 1999.48 | 2094.46 | 1928.07 | 1999.48 | 1419 | NASDAQ | SHIP | Wed, Mar 29, 2017 | 1987.58 | 1999.24 | 1916.41 | 1987.58 | 1418 | NASDAQ | SHIP | Tue, Mar 28, 2017 | 1928.07 | 2023.29 | 1842.86 | 1975.68 | 1417 | NASDAQ | SHIP | Mon, Mar 27, 2017 | 1892.84 | 1904.27 | 1726.93 | 1880.47 | 1416 | NASDAQ | SHIP | Fri, Mar 24, 2017 | 1975.68 | 1975.68 | 1832.86 | 1832.86 | 1415 | NASDAQ | SHIP | Thu, Mar 23, 2017 | 1844.52 | 1999.48 | 1832.86 | 1928.07 | 1414 | NASDAQ | SHIP | Wed, Mar 22, 2017 | 1904.27 | 1951.88 | 1785.25 | 1811.44 | 1413 | NASDAQ | SHIP | Tue, Mar 21, 2017 | 1939.26 | 1999.48 | 1904.27 | 1904.27 | 1412 | NASDAQ | SHIP | Mon, Mar 20, 2017 | 1989.96 | 1999.48 | 1904.27 | 1928.07 | 1411 | NASDAQ | SHIP | Fri, Mar 17, 2017 | 2023.29 | 2118.50 | 1904.27 | 1975.68 | 1410 | NASDAQ | SHIP | Thu, Mar 16, 2017 | 2142.30 | 2223.00 | 2002.10 | 2002.10 | 1409 | NASDAQ | SHIP | Wed, Mar 15, 2017 | 1999.48 | 2023.29 | 1809.29 | 1915.69 | 1408 | NASDAQ | SHIP | Tue, Mar 14, 2017 | 2079.46 | 2142.30 | 1785.25 | 2047.09 | 1407 | NASDAQ | SHIP | Mon, Mar 13, 2017 | 2285.12 | 2332.73 | 2023.29 | 2071.37 | 1406 | NASDAQ | SHIP | Fri, Mar 10, 2017 | 2285.12 | 2332.73 | 2261.32 | 2294.64 | 1405 | NASDAQ | SHIP | Thu, Mar 9, 2017 | 2380.34 | 2475.55 | 2261.32 | 2284.88 | 1404 | NASDAQ | SHIP | Wed, Mar 8, 2017 | 2570.76 | 2618.37 | 2261.32 | 2380.34 | 1403 | NASDAQ | SHIP | Tue, Mar 7, 2017 | 2380.34 | 2499.35 | 2261.32 | 2261.32 | 1402 | NASDAQ | SHIP | Mon, Mar 6, 2017 | 2499.35 | 2499.35 | 2380.34 | 2380.34 | 1401 | NASDAQ | SHIP | Fri, Mar 3, 2017 | 2380.34 | 2499.35 | 2380.34 | 2439.84 | 1400 | NASDAQ | SHIP | Thu, Mar 2, 2017 | 2499.35 | 2499.35 | 2380.34 | 2439.84 | 1399 | NASDAQ | SHIP | Wed, Mar 1, 2017 | 2380.34 | 2499.35 | 2380.34 | 2380.34 | 1398 | NASDAQ | SHIP | Tue, Feb 28, 2017 | 2380.34 | 2499.35 | 2380.34 | 2439.84 | 1397 | NASDAQ | SHIP | Mon, Feb 27, 2017 | 2499.35 | 2499.35 | 2380.34 | 2380.34 | 1396 | NASDAQ | SHIP | Fri, Feb 24, 2017 | 2380.34 | 2499.35 | 2380.34 | 2380.34 | 1395 | NASDAQ | SHIP | Thu, Feb 23, 2017 | 2380.34 | 2499.35 | 2380.34 | 2499.35 | 1394 | NASDAQ | SHIP | Wed, Feb 22, 2017 | 2499.35 | 2618.37 | 2380.34 | 2380.34 | 1393 | NASDAQ | SHIP | Tue, Feb 21, 2017 | 2618.37 | 2618.37 | 2499.35 | 2558.86 | 1392 | NASDAQ | SHIP | Fri, Feb 17, 2017 | 2737.39 | 2737.39 | 2499.35 | 2618.37 | 1391 | NASDAQ | SHIP | Thu, Feb 16, 2017 | 2499.35 | 2499.35 | 2380.34 | 2380.34 | 1390 | NASDAQ | SHIP | Wed, Feb 15, 2017 | 2499.35 | 2618.37 | 2380.34 | 2439.84 | 1389 | NASDAQ | SHIP | Tue, Feb 14, 2017 | 2618.37 | 2618.37 | 2499.35 | 2558.86 | 1388 | NASDAQ | SHIP | Mon, Feb 13, 2017 | 2618.37 | 2618.37 | 2499.35 | 2499.35 | 1387 | NASDAQ | SHIP | Fri, Feb 10, 2017 | 2737.39 | 2737.39 | 2499.35 | 2499.35 | 1386 | NASDAQ | SHIP | Thu, Feb 9, 2017 | 2618.37 | 2737.39 | 2618.37 | 2618.37 | 1385 | NASDAQ | SHIP | Wed, Feb 8, 2017 | 2737.39 | 2737.39 | 2618.37 | 2618.37 | 1384 | NASDAQ | SHIP | Tue, Feb 7, 2017 | 2737.39 | 2856.40 | 2618.37 | 2618.37 | 1383 | NASDAQ | SHIP | Mon, Feb 6, 2017 | 2737.39 | 2856.40 | 2618.37 | 2737.39 | 1382 | NASDAQ | SHIP | Fri, Feb 3, 2017 | 2856.40 | 2856.40 | 2737.39 | 2856.40 | 1381 | NASDAQ | SHIP | Thu, Feb 2, 2017 | 2856.40 | 2856.40 | 2737.39 | 2737.39 | 1380 | NASDAQ | SHIP | Wed, Feb 1, 2017 | 2856.40 | 2975.42 | 2737.39 | 2856.40 | 1379 | NASDAQ | SHIP | Tue, Jan 31, 2017 | 2856.40 | 2915.91 | 2737.39 | 2737.39 | 1378 | NASDAQ | SHIP | Mon, Jan 30, 2017 | 2856.40 | 2856.40 | 2737.39 | 2737.39 | 1377 | NASDAQ | SHIP | Fri, Jan 27, 2017 | 2856.40 | 2915.91 | 2737.39 | 2737.39 | 1376 | NASDAQ | SHIP | Thu, Jan 26, 2017 | 2975.42 | 2975.42 | 2856.40 | 2915.91 | 1375 | NASDAQ | SHIP | Wed, Jan 25, 2017 | 2975.42 | 2975.42 | 2856.40 | 2915.91 | 1374 | NASDAQ | SHIP | Tue, Jan 24, 2017 | 2856.40 | 2975.42 | 2856.40 | 2915.91 | 1373 | NASDAQ | SHIP | Mon, Jan 23, 2017 | 2856.40 | 3213.45 | 2856.40 | 2856.40 | 1372 | NASDAQ | SHIP | Fri, Jan 20, 2017 | 2796.89 | 2856.40 | 2737.39 | 2737.39 | 1371 | NASDAQ | SHIP | Thu, Jan 19, 2017 | 2737.39 | 2975.42 | 2737.39 | 2796.89 | 1370 | NASDAQ | SHIP | Wed, Jan 18, 2017 | 2737.39 | 2975.42 | 2737.39 | 2856.40 | 1369 | NASDAQ | SHIP | Tue, Jan 17, 2017 | 2856.40 | 2856.40 | 2737.39 | 2856.40 | 1368 | NASDAQ | SHIP | Fri, Jan 13, 2017 | 2856.40 | 2975.42 | 2737.39 | 2856.40 | 1367 | NASDAQ | SHIP | Thu, Jan 12, 2017 | 2737.39 | 2856.40 | 2737.39 | 2737.39 | 1366 | NASDAQ | SHIP | Wed, Jan 11, 2017 | 2856.40 | 2856.40 | 2737.39 | 2737.39 | 1365 | NASDAQ | SHIP | Tue, Jan 10, 2017 | 2856.40 | 2856.40 | 2737.39 | 2737.39 | 1364 | NASDAQ | SHIP | Mon, Jan 9, 2017 | 2975.42 | 2975.42 | 2737.39 | 2737.39 | 1363 | NASDAQ | SHIP | Fri, Jan 6, 2017 | 2856.40 | 2975.42 | 2856.40 | 2856.40 | 1362 | NASDAQ | SHIP | Thu, Jan 5, 2017 | 2856.40 | 2975.42 | 2856.40 | 2915.91 | 1361 | NASDAQ | SHIP | Wed, Jan 4, 2017 | 2975.42 | 2975.42 | 2856.40 | 2975.42 | 1360 | NASDAQ | SHIP | Tue, Jan 3, 2017 | 2737.39 | 2975.42 | 2737.39 | 2975.42 | 1359 | NASDAQ | SHIP | Fri, Dec 30, 2016 | 2737.39 | 2856.40 | 2737.39 | 2737.39 | 1358 | NASDAQ | SHIP | Thu, Dec 29, 2016 | 2975.42 | 2975.42 | 2737.39 | 2856.40 | 1357 | NASDAQ | SHIP | Wed, Dec 28, 2016 | 2975.42 | 2975.42 | 2737.39 | 2975.42 | 1356 | NASDAQ | SHIP | Tue, Dec 27, 2016 | 2856.40 | 2975.42 | 2737.39 | 2975.42 | 1355 | NASDAQ | SHIP | Fri, Dec 23, 2016 | 2975.42 | 3094.44 | 2737.39 | 2856.40 | 1354 | NASDAQ | SHIP | Thu, Dec 22, 2016 | 3094.44 | 3213.45 | 2975.42 | 2975.42 | 1353 | NASDAQ | SHIP | Wed, Dec 21, 2016 | 3213.45 | 3332.47 | 3094.44 | 3094.44 | 1352 | NASDAQ | SHIP | Tue, Dec 20, 2016 | 3213.45 | 3213.45 | 2975.42 | 3213.45 | 1351 | NASDAQ | SHIP | Mon, Dec 19, 2016 | 3094.44 | 3213.45 | 3094.44 | 3213.45 | 1350 | NASDAQ | SHIP | Fri, Dec 16, 2016 | 3451.49 | 3570.50 | 3094.44 | 3213.45 | 1349 | NASDAQ | SHIP | Thu, Dec 15, 2016 | 2975.42 | 3094.44 | 2737.39 | 3094.44 | 1348 | NASDAQ | SHIP | Wed, Dec 14, 2016 | 2856.40 | 2975.42 | 2737.39 | 2737.39 | 1347 | NASDAQ | SHIP | Tue, Dec 13, 2016 | 2975.42 | 3094.44 | 2737.39 | 2856.40 | 1346 | NASDAQ | SHIP | Mon, Dec 12, 2016 | 3213.45 | 3213.45 | 2856.40 | 2975.42 | 1345 | NASDAQ | SHIP | Fri, Dec 9, 2016 | 3094.44 | 3213.45 | 2975.42 | 3153.95 | 1344 | NASDAQ | SHIP | Thu, Dec 8, 2016 | 2975.42 | 3094.44 | 2618.37 | 2856.40 | 1343 | NASDAQ | SHIP | Wed, Dec 7, 2016 | 5712.81 | 5712.81 | 5236.74 | 5236.74 | 1342 | NASDAQ | SHIP | Tue, Dec 6, 2016 | 5593.79 | 5712.81 | 5236.74 | 5474.77 | 1341 | NASDAQ | SHIP | Mon, Dec 5, 2016 | 5593.79 | 5950.84 | 5236.74 | 5593.79 | 1340 | NASDAQ | SHIP | Fri, Dec 2, 2016 | 5474.77 | 5831.82 | 5236.74 | 5712.81 | 1339 | NASDAQ | SHIP | Thu, Dec 1, 2016 | 6188.87 | 6305.51 | 5236.74 | 5474.77 | 1338 | NASDAQ | SHIP | Wed, Nov 30, 2016 | 5355.76 | 6188.87 | 5236.74 | 5712.81 | 1337 | NASDAQ | SHIP | Tue, Nov 29, 2016 | 5117.72 | 6188.87 | 4879.69 | 5355.76 | 1336 | NASDAQ | SHIP | Mon, Nov 28, 2016 | 5831.82 | 6069.86 | 5236.74 | 5355.76 | 1335 | NASDAQ | SHIP | Fri, Nov 25, 2016 | 6188.87 | 6188.87 | 5712.81 | 5831.82 | 1334 | NASDAQ | SHIP | Wed, Nov 23, 2016 | 5831.82 | 6902.97 | 5831.82 | 6188.87 | 1333 | NASDAQ | SHIP | Tue, Nov 22, 2016 | 6664.94 | 6748.25 | 5712.81 | 5831.82 | 1332 | NASDAQ | SHIP | Mon, Nov 21, 2016 | 7379.04 | 7379.04 | 6307.89 | 6545.92 | 1331 | NASDAQ | SHIP | Fri, Nov 18, 2016 | 10711.51 | 11187.58 | 6426.91 | 7021.99 | 1330 | NASDAQ | SHIP | Thu, Nov 17, 2016 | 19161.71 | 19637.77 | 8926.26 | 9283.31 | 1329 | NASDAQ | SHIP | Wed, Nov 16, 2016 | 13567.92 | 20589.91 | 13567.92 | 17138.42 | 1328 | NASDAQ | SHIP | Tue, Nov 15, 2016 | 9521.34 | 15212.73 | 9164.29 | 11425.61 | 1327 | NASDAQ | SHIP | Mon, Nov 14, 2016 | 5236.74 | 6902.97 | 4998.71 | 6545.92 | 1326 | NASDAQ | SHIP | Fri, Nov 11, 2016 | 4879.69 | 6426.91 | 4760.67 | 5236.74 | 1325 | NASDAQ | SHIP | Thu, Nov 10, 2016 | 4998.71 | 5712.57 | 4760.67 | 4998.71 | 1324 | NASDAQ | SHIP | Wed, Nov 9, 2016 | 4879.69 | 5236.74 | 4879.69 | 5236.74 | 1323 | NASDAQ | SHIP | Tue, Nov 8, 2016 | 5474.77 | 5474.77 | 4879.69 | 4879.69 | 1322 | NASDAQ | SHIP | Mon, Nov 7, 2016 | 6307.89 | 6664.94 | 4879.69 | 4879.69 | 1321 | NASDAQ | SHIP | Fri, Nov 4, 2016 | 5355.76 | 5831.82 | 4879.69 | 5831.82 | 1320 | NASDAQ | SHIP | Thu, Nov 3, 2016 | 4998.71 | 5355.76 | 4879.69 | 5117.72 | 1319 | NASDAQ | SHIP | Wed, Nov 2, 2016 | 4760.67 | 4998.71 | 4760.67 | 4879.69 | 1318 | NASDAQ | SHIP | Tue, Nov 1, 2016 | 5105.82 | 5117.72 | 4879.69 | 4879.69 | 1317 | NASDAQ | SHIP | Mon, Oct 31, 2016 | 5355.76 | 5593.79 | 4879.69 | 4879.69 | 1316 | NASDAQ | SHIP | Fri, Oct 28, 2016 | 5355.76 | 5533.09 | 5236.74 | 5236.74 | 1315 | NASDAQ | SHIP | Thu, Oct 27, 2016 | 5593.79 | 5593.79 | 4998.71 | 5355.76 | 1314 | NASDAQ | SHIP | Wed, Oct 26, 2016 | 5881.81 | 6664.94 | 5593.79 | 5593.79 | 1313 | NASDAQ | SHIP | Tue, Oct 25, 2016 | 5656.87 | 6902.97 | 5656.87 | 5950.84 | 1312 | NASDAQ | SHIP | Mon, Oct 24, 2016 | 6069.86 | 6307.89 | 5831.82 | 6189.11 | 1311 | NASDAQ | SHIP | Fri, Oct 21, 2016 | 6426.91 | 6426.91 | 6069.86 | 6069.86 | 1310 | NASDAQ | SHIP | Thu, Oct 20, 2016 | 5950.84 | 6664.94 | 5950.84 | 6188.87 | 1309 | NASDAQ | SHIP | Wed, Oct 19, 2016 | 6069.86 | 6176.97 | 5712.81 | 5712.81 | 1308 | NASDAQ | SHIP | Tue, Oct 18, 2016 | 6188.87 | 6188.87 | 6069.86 | 6069.86 | 1307 | NASDAQ | SHIP | Mon, Oct 17, 2016 | 6664.94 | 6664.94 | 6188.87 | 6188.87 | 1306 | NASDAQ | SHIP | Fri, Oct 14, 2016 | 6474.51 | 6542.59 | 6236.48 | 6260.28 | 1305 | NASDAQ | SHIP | Thu, Oct 13, 2016 | 6545.92 | 6782.53 | 6188.87 | 6284.33 | 1304 | NASDAQ | SHIP | Wed, Oct 12, 2016 | 6569.73 | 6569.73 | 6284.09 | 6498.32 | 1303 | NASDAQ | SHIP | Tue, Oct 11, 2016 | 6462.14 | 6641.14 | 6307.89 | 6307.89 | 1302 | NASDAQ | SHIP | Mon, Oct 10, 2016 | 6308.13 | 6617.10 | 6212.68 | 6545.92 | 1301 | NASDAQ | SHIP | Fri, Oct 7, 2016 | 6855.37 | 6855.37 | 6307.89 | 6474.51 | 1300 | NASDAQ | SHIP | Thu, Oct 6, 2016 | 7021.99 | 7021.99 | 6545.92 | 6569.73 | 1299 | NASDAQ | SHIP | Wed, Oct 5, 2016 | 7021.99 | 7065.55 | 6664.94 | 7021.99 | 1298 | NASDAQ | SHIP | Tue, Oct 4, 2016 | 7141.01 | 7141.01 | 6810.14 | 7045.79 | 1297 | NASDAQ | SHIP | Mon, Oct 3, 2016 | 7260.02 | 7331.44 | 6926.78 | 7212.42 | 1296 | NASDAQ | SHIP | Fri, Sep 30, 2016 | 7617.08 | 7617.08 | 7021.99 | 7355.24 | 1295 | NASDAQ | SHIP | Thu, Sep 29, 2016 | 8521.60 | 8521.60 | 6902.97 | 7212.42 | 1294 | NASDAQ | SHIP | Wed, Sep 28, 2016 | 7474.26 | 8069.34 | 6902.97 | 7593.27 | 1293 | NASDAQ | SHIP | Tue, Sep 27, 2016 | 8331.18 | 8521.60 | 7379.04 | 7545.67 | 1292 | NASDAQ | SHIP | Mon, Sep 26, 2016 | 7694.20 | 9973.61 | 7285.97 | 7974.13 | 1291 | NASDAQ | SHIP | Fri, Sep 23, 2016 | 7712.29 | 7974.13 | 7331.44 | 7712.29 | 1290 | NASDAQ | SHIP | Thu, Sep 22, 2016 | 7521.86 | 7807.50 | 7302.63 | 7736.09 | 1289 | NASDAQ | SHIP | Wed, Sep 21, 2016 | 6507.84 | 7736.09 | 6507.84 | 7379.04 | 1288 | NASDAQ | SHIP | Tue, Sep 20, 2016 | 6450.95 | 6998.19 | 6403.10 | 6403.10 | 1287 | NASDAQ | SHIP | Mon, Sep 19, 2016 | 6831.56 | 6831.56 | 6331.69 | 6403.10 | 1286 | NASDAQ | SHIP | Fri, Sep 16, 2016 | 6522.12 | 6998.19 | 6141.27 | 6902.97 | 1285 | NASDAQ | SHIP | Thu, Sep 15, 2016 | 7307.63 | 7307.63 | 6545.92 | 6641.14 | 1284 | NASDAQ | SHIP | Wed, Sep 14, 2016 | 7379.04 | 7471.64 | 7021.99 | 7045.79 | 1283 | NASDAQ | SHIP | Tue, Sep 13, 2016 | 7902.72 | 8212.16 | 7141.25 | 7664.68 | 1282 | NASDAQ | SHIP | Mon, Sep 12, 2016 | 7902.72 | 8021.73 | 7331.44 | 8021.73 | 1281 | NASDAQ | SHIP | Fri, Sep 9, 2016 | 7807.50 | 7926.52 | 7569.47 | 7926.52 | 1280 | NASDAQ | SHIP | Thu, Sep 8, 2016 | 7474.26 | 8212.16 | 7474.26 | 8021.73 | 1279 | NASDAQ | SHIP | Wed, Sep 7, 2016 | 7426.65 | 7928.90 | 7426.65 | 7498.06 | 1278 | NASDAQ | SHIP | Tue, Sep 6, 2016 | 7878.91 | 8223.11 | 7355.24 | 7426.65 | 1277 | NASDAQ | SHIP | Fri, Sep 2, 2016 | 8188.36 | 8497.80 | 7617.31 | 7926.52 | 1276 | NASDAQ | SHIP | Thu, Sep 1, 2016 | 8164.55 | 9973.61 | 7997.93 | 8259.77 | 1275 | NASDAQ | SHIP | Wed, Aug 31, 2016 | 8783.44 | 8783.44 | 7855.11 | 8212.16 | 1274 | NASDAQ | SHIP | Tue, Aug 30, 2016 | 8497.80 | 8926.02 | 7759.90 | 8497.80 | 1273 | NASDAQ | SHIP | Mon, Aug 29, 2016 | 8426.63 | 8807.24 | 8331.18 | 8521.60 | 1272 | NASDAQ | SHIP | Fri, Aug 26, 2016 | 9211.90 | 9759.38 | 8307.37 | 8426.39 | 1271 | NASDAQ | SHIP | Thu, Aug 25, 2016 | 8093.14 | 10306.86 | 8093.14 | 9045.28 | 1270 | NASDAQ | SHIP | Wed, Aug 24, 2016 | 7712.29 | 8759.64 | 7712.29 | 8283.57 | 1269 | NASDAQ | SHIP | Tue, Aug 23, 2016 | 7855.35 | 7964.13 | 7476.64 | 7712.29 | 1268 | NASDAQ | SHIP | Mon, Aug 22, 2016 | 8340.22 | 8449.95 | 7617.08 | 8045.54 | 1267 | NASDAQ | SHIP | Fri, Aug 19, 2016 | 9188.10 | 9188.10 | 8331.18 | 8640.62 | 1266 | NASDAQ | SHIP | Thu, Aug 18, 2016 | 8854.85 | 9045.28 | 8474.00 | 8997.67 | 1265 | NASDAQ | SHIP | Wed, Aug 17, 2016 | 9164.29 | 9164.29 | 8355.69 | 8926.26 | 1264 | NASDAQ | SHIP | Tue, Aug 16, 2016 | 8973.87 | 9021.47 | 8450.19 | 9021.47 | 1263 | NASDAQ | SHIP | Mon, Aug 15, 2016 | 9735.57 | 9783.18 | 8759.64 | 9021.47 | 1262 | NASDAQ | SHIP | Fri, Aug 12, 2016 | 10330.66 | 10806.73 | 8926.26 | 9806.98 | 1261 | NASDAQ | SHIP | Thu, Aug 11, 2016 | 10259.25 | 10949.55 | 9878.39 | 10473.48 | 1260 | NASDAQ | SHIP | Wed, Aug 10, 2016 | 11306.60 | 12568.17 | 9640.36 | 10378.27 | 1259 | NASDAQ | SHIP | Tue, Aug 9, 2016 | 11163.78 | 11568.43 | 10735.32 | 11425.61 | 1258 | NASDAQ | SHIP | Mon, Aug 8, 2016 | 11401.81 | 11996.89 | 10711.51 | 11282.79 | 1257 | NASDAQ | SHIP | Fri, Aug 5, 2016 | 11044.76 | 18185.77 | 11006.67 | 12258.73 | 1256 | NASDAQ | SHIP | Thu, Aug 4, 2016 | 12877.62 | 12996.63 | 10473.48 | 10663.91 | 1255 | NASDAQ | SHIP | Wed, Aug 3, 2016 | 13758.34 | 14234.41 | 11544.63 | 12496.76 | 1254 | NASDAQ | SHIP | Tue, Aug 2, 2016 | 7640.88 | 18804.66 | 7640.88 | 14758.08 | 1253 | NASDAQ | SHIP | Mon, Aug 1, 2016 | 6902.97 | 7664.68 | 6705.41 | 6902.97 | 1252 | NASDAQ | SHIP | Fri, Jul 29, 2016 | 6879.17 | 6926.78 | 6548.30 | 6569.73 | 1251 | NASDAQ | SHIP | Thu, Jul 28, 2016 | 6974.38 | 7077.93 | 6974.38 | 7016.52 | 1250 | NASDAQ | SHIP | Wed, Jul 27, 2016 | 7190.76 | 7617.08 | 6974.38 | 7616.36 | 1249 | NASDAQ | SHIP | Tue, Jul 26, 2016 | 7688.49 | 7688.49 | 6950.82 | 7186.23 | 1248 | NASDAQ | SHIP | Mon, Jul 25, 2016 | 8807.24 | 8807.24 | 7381.42 | 8212.16 | 1247 | NASDAQ | SHIP | Fri, Jul 22, 2016 | 9045.28 | 9045.28 | 7617.08 | 8450.19 | 1246 | NASDAQ | SHIP | Thu, Jul 21, 2016 | 7045.79 | 9497.54 | 6188.87 | 7664.44 | 1245 | NASDAQ | SHIP | Wed, Jul 20, 2016 | 5446.68 | 5927.04 | 4882.07 | 5874.19 | 1244 | NASDAQ | SHIP | Tue, Jul 19, 2016 | 4903.49 | 4903.49 | 4903.49 | 4903.49 | 1243 | NASDAQ | SHIP | Mon, Jul 18, 2016 | 4903.49 | 4903.49 | 4903.49 | 4903.49 | 1242 | NASDAQ | SHIP | Fri, Jul 15, 2016 | 4903.49 | 4903.49 | 4903.49 | 4903.49 | 1241 | NASDAQ | SHIP | Thu, Jul 14, 2016 | 4998.71 | 4998.71 | 4998.71 | 4998.71 | 1240 | NASDAQ | SHIP | Wed, Jul 13, 2016 | 5070.12 | 5070.12 | 4998.71 | 4998.71 | 1239 | NASDAQ | SHIP | Tue, Jul 12, 2016 | 5082.02 | 5646.40 | 5082.02 | 5177.23 | 1238 | NASDAQ | SHIP | Mon, Jul 11, 2016 | 5031.79 | 5031.79 | 5031.79 | 5031.79 | 1237 | NASDAQ | SHIP | Fri, Jul 8, 2016 | 5189.13 | 5189.13 | 5031.79 | 5031.79 | 1236 | NASDAQ | SHIP | Thu, Jul 7, 2016 | 5022.51 | 5061.31 | 4998.71 | 4998.71 | 1235 | NASDAQ | SHIP | Wed, Jul 6, 2016 | 5189.13 | 5212.94 | 5189.13 | 5212.94 | 1234 | NASDAQ | SHIP | Tue, Jul 5, 2016 | 5212.94 | 5212.94 | 5212.94 | 5212.94 | 1233 | NASDAQ | SHIP | Fri, Jul 1, 2016 | 4998.71 | 5212.94 | 4998.71 | 5212.94 | 1232 | NASDAQ | SHIP | Thu, Jun 30, 2016 | 5236.50 | 5236.50 | 5236.50 | 5236.50 | 1231 | NASDAQ | SHIP | Wed, Jun 29, 2016 | 5236.98 | 5236.98 | 5236.98 | 5236.98 | 1230 | NASDAQ | SHIP | Tue, Jun 28, 2016 | 5355.52 | 5355.52 | 5236.74 | 5236.98 | 1229 | NASDAQ | SHIP | Mon, Jun 27, 2016 | 4998.94 | 5236.74 | 4998.94 | 5236.74 | 1228 | NASDAQ | SHIP | Fri, Jun 24, 2016 | 5070.12 | 5070.12 | 4998.94 | 5002.28 | 1227 | NASDAQ | SHIP | Thu, Jun 23, 2016 | 5501.43 | 5517.14 | 5236.74 | 5287.68 | 1226 | NASDAQ | SHIP | Wed, Jun 22, 2016 | 5474.77 | 5474.77 | 5474.77 | 5474.77 | 1225 | NASDAQ | SHIP | Tue, Jun 21, 2016 | 5327.19 | 5327.19 | 5327.19 | 5327.19 | 1224 | NASDAQ | SHIP | Mon, Jun 20, 2016 | 5070.12 | 5327.19 | 5070.12 | 5327.19 | 1223 | NASDAQ | SHIP | Fri, Jun 17, 2016 | 5236.74 | 5474.53 | 5236.74 | 5268.87 | 1222 | NASDAQ | SHIP | Thu, Jun 16, 2016 | 4998.71 | 4998.71 | 4998.71 | 4998.71 | 1221 | NASDAQ | SHIP | Wed, Jun 15, 2016 | 5331.95 | 5498.58 | 5046.31 | 5070.12 | 1220 | NASDAQ | SHIP | Tue, Jun 14, 2016 | 4998.94 | 4998.94 | 4998.94 | 4998.94 | 1219 | NASDAQ | SHIP | Mon, Jun 13, 2016 | 4998.94 | 4998.94 | 4998.94 | 4998.94 | 1218 | NASDAQ | SHIP | Fri, Jun 10, 2016 | 4998.94 | 4998.94 | 4998.94 | 4998.94 | 1217 | NASDAQ | SHIP | Thu, Jun 9, 2016 | 5236.74 | 5236.74 | 5189.13 | 5189.13 | 1216 | NASDAQ | SHIP | Wed, Jun 8, 2016 | 5117.48 | 5427.17 | 4992.75 | 5117.72 | 1215 | NASDAQ | SHIP | Tue, Jun 7, 2016 | 5450.97 | 5494.77 | 5101.06 | 5494.77 | 1214 | NASDAQ | SHIP | Mon, Jun 6, 2016 | 5554.04 | 5554.04 | 5554.04 | 5554.04 | 1213 | NASDAQ | SHIP | Fri, Jun 3, 2016 | 5427.17 | 5450.97 | 5427.17 | 5450.97 | 1212 | NASDAQ | SHIP | Thu, Jun 2, 2016 | 5474.53 | 5474.53 | 5474.53 | 5474.53 | 1211 | NASDAQ | SHIP | Wed, Jun 1, 2016 | 5529.52 | 5529.52 | 5517.62 | 5517.62 | 1210 | NASDAQ | SHIP | Tue, May 31, 2016 | 5450.73 | 5450.73 | 5403.36 | 5448.59 | 1209 | NASDAQ | SHIP | Fri, May 27, 2016 | 5450.97 | 5450.97 | 5450.97 | 5450.97 | 1208 | NASDAQ | SHIP | Thu, May 26, 2016 | 5450.97 | 5450.97 | 5450.97 | 5450.97 | 1207 | NASDAQ | SHIP | Wed, May 25, 2016 | 5450.97 | 5450.97 | 5450.97 | 5450.97 | 1206 | NASDAQ | SHIP | Tue, May 24, 2016 | 5869.91 | 5869.91 | 5093.92 | 5213.17 | 1205 | NASDAQ | SHIP | Mon, May 23, 2016 | 5998.45 | 5998.45 | 5641.63 | 5649.01 | 1204 | NASDAQ | SHIP | Fri, May 20, 2016 | 6022.01 | 6022.01 | 6022.01 | 6022.01 | 1203 | NASDAQ | SHIP | Thu, May 19, 2016 | 5712.81 | 5712.81 | 5547.85 | 5547.85 | 1202 | NASDAQ | SHIP | Wed, May 18, 2016 | 5617.59 | 5617.59 | 5617.59 | 5617.59 | 1201 | NASDAQ | SHIP | Tue, May 17, 2016 | 6069.86 | 6069.86 | 6069.86 | 6069.86 | 1200 | NASDAQ | SHIP | Mon, May 16, 2016 | 6069.86 | 6069.86 | 6069.86 | 6069.86 | 1199 | NASDAQ | SHIP | Fri, May 13, 2016 | 5952.27 | 6117.46 | 5952.27 | 6069.62 | 1198 | NASDAQ | SHIP | Thu, May 12, 2016 | 5569.99 | 5689.00 | 5569.99 | 5689.00 | 1197 | NASDAQ | SHIP | Wed, May 11, 2016 | 6188.64 | 6188.64 | 5522.38 | 5689.00 | 1196 | NASDAQ | SHIP | Tue, May 10, 2016 | 6284.09 | 6284.09 | 6255.05 | 6255.05 | 1195 | NASDAQ | SHIP | Mon, May 9, 2016 | 6664.94 | 6664.94 | 6426.91 | 6426.91 | 1194 | NASDAQ | SHIP | Fri, May 6, 2016 | 6498.32 | 6617.33 | 6498.32 | 6617.10 | 1193 | NASDAQ | SHIP | Thu, May 5, 2016 | 6105.32 | 6105.32 | 6105.32 | 6105.32 | 1192 | NASDAQ | SHIP | Wed, May 4, 2016 | 6331.69 | 6736.35 | 6331.69 | 6379.30 | 1191 | NASDAQ | SHIP | Tue, May 3, 2016 | 6522.12 | 6736.59 | 5689.00 | 6022.25 | 1190 | NASDAQ | SHIP | Mon, May 2, 2016 | 8188.36 | 8188.36 | 5712.81 | 6403.10 | 1189 | NASDAQ | SHIP | Fri, Apr 29, 2016 | 6236.48 | 7926.52 | 6160.79 | 6998.19 | 1188 | NASDAQ | SHIP | Thu, Apr 28, 2016 | 5236.74 | 7117.20 | 5236.74 | 6212.68 | 1187 | NASDAQ | SHIP | Wed, Apr 27, 2016 | 5617.59 | 5617.59 | 5474.77 | 5474.77 | 1186 | NASDAQ | SHIP | Tue, Apr 26, 2016 | 5927.04 | 5927.04 | 5927.04 | 5927.04 | 1185 | NASDAQ | SHIP | Mon, Apr 25, 2016 | 5117.96 | 5593.55 | 5117.96 | 5593.55 | 1184 | NASDAQ | SHIP | Fri, Apr 22, 2016 | 5808.02 | 5808.02 | 5186.75 | 5186.75 | 1183 | NASDAQ | SHIP | Thu, Apr 21, 2016 | 5617.59 | 5617.59 | 4998.71 | 5546.18 | 1182 | NASDAQ | SHIP | Wed, Apr 20, 2016 | 5950.60 | 5950.60 | 5665.20 | 5665.20 | 1181 | NASDAQ | SHIP | Tue, Apr 19, 2016 | 5617.59 | 5617.59 | 5617.59 | 5617.59 | 1180 | NASDAQ | SHIP | Mon, Apr 18, 2016 | 4998.71 | 6188.87 | 4998.71 | 5617.59 | 1179 | NASDAQ | SHIP | Fri, Apr 15, 2016 | 5284.35 | 5712.81 | 4903.49 | 5712.81 | 1178 | NASDAQ | SHIP | Thu, Apr 14, 2016 | 6186.26 | 6186.26 | 5672.82 | 5712.81 | 1177 | NASDAQ | SHIP | Wed, Apr 13, 2016 | 5950.84 | 6165.07 | 5855.63 | 6165.07 | 1176 | NASDAQ | SHIP | Tue, Apr 12, 2016 | 6522.12 | 6522.12 | 5950.84 | 6188.64 | 1175 | NASDAQ | SHIP | Mon, Apr 11, 2016 | 6513.79 | 6513.79 | 6513.79 | 6513.79 | 1174 | NASDAQ | SHIP | Fri, Apr 8, 2016 | 5863.72 | 6513.79 | 5863.72 | 6513.79 | 1173 | NASDAQ | SHIP | Thu, Apr 7, 2016 | 7141.01 | 7141.01 | 7141.01 | 7141.01 | 1172 | NASDAQ | SHIP | Wed, Apr 6, 2016 | 7141.01 | 7141.01 | 7141.01 | 7141.01 | 1171 | NASDAQ | SHIP | Tue, Apr 5, 2016 | 7167.19 | 7167.19 | 7167.19 | 7141.01 | 1170 | NASDAQ | SHIP | Mon, Apr 4, 2016 | 6757.77 | 7167.19 | 6757.77 | 7167.19 | 1169 | NASDAQ | SHIP | Fri, Apr 1, 2016 | 6593.53 | 6593.53 | 6593.53 | 6593.53 | 1168 | NASDAQ | SHIP | Thu, Mar 31, 2016 | 7141.01 | 7141.01 | 6585.91 | 6593.53 | 1167 | NASDAQ | SHIP | Wed, Mar 30, 2016 | 6097.94 | 6236.48 | 6097.94 | 6236.48 | 1166 | NASDAQ | SHIP | Tue, Mar 29, 2016 | 6231.01 | 6231.01 | 6231.01 | 6231.01 | 1165 | NASDAQ | SHIP | Mon, Mar 28, 2016 | 6617.33 | 6634.00 | 6093.66 | 6403.10 | 1164 | NASDAQ | SHIP | Thu, Mar 24, 2016 | 5998.45 | 5998.45 | 5998.45 | 6298.85 | 1163 | NASDAQ | SHIP | Wed, Mar 23, 2016 | 6426.91 | 6545.92 | 5998.45 | 5998.45 | 1162 | NASDAQ | SHIP | Tue, Mar 22, 2016 | 6545.92 | 6545.92 | 5974.64 | 5998.45 | 1161 | NASDAQ | SHIP | Mon, Mar 21, 2016 | 7224.32 | 7224.32 | 6260.28 | 6665.18 | 1160 | NASDAQ | SHIP | Fri, Mar 18, 2016 | 7736.09 | 7736.09 | 7141.01 | 7200.52 | 1159 | NASDAQ | SHIP | Thu, Mar 17, 2016 | 8330.94 | 8330.94 | 8330.94 | 8330.94 | 1158 | NASDAQ | SHIP | Wed, Mar 16, 2016 | 0.00 | 0.00 | 0.00 | 8330.94 | 1157 | NASDAQ | SHIP | Tue, Mar 15, 2016 | 8307.37 | 8307.37 | 8307.37 | 8330.94 | 1156 | NASDAQ | SHIP | Mon, Mar 14, 2016 | 8307.37 | 8307.37 | 8307.37 | 8307.37 | 1155 | NASDAQ | SHIP | Fri, Mar 11, 2016 | 9214.76 | 9214.76 | 9214.76 | 8307.37 | 1154 | NASDAQ | SHIP | Thu, Mar 10, 2016 | 6593.77 | 6593.77 | 6593.77 | 9214.76 | 1153 | NASDAQ | SHIP | Wed, Mar 9, 2016 | 6236.48 | 6236.48 | 6236.48 | 6593.77 | 1152 | NASDAQ | SHIP | Tue, Mar 8, 2016 | 6236.48 | 6236.48 | 6236.48 | 7355.24 | 1151 | NASDAQ | SHIP | Mon, Mar 7, 2016 | 6783.96 | 7379.04 | 5950.84 | 7355.24 | 1150 | NASDAQ | SHIP | Fri, Mar 4, 2016 | 6248.38 | 6248.38 | 6248.38 | 6469.75 | 1149 | NASDAQ | SHIP | Thu, Mar 3, 2016 | 6307.89 | 6307.89 | 6307.89 | 6426.91 | 1148 | NASDAQ | SHIP | Wed, Mar 2, 2016 | 6117.46 | 6117.46 | 6117.46 | 6307.89 | 1147 | NASDAQ | SHIP | Tue, Mar 1, 2016 | 6783.72 | 6783.72 | 6783.72 | 6117.46 | 1146 | NASDAQ | SHIP | Mon, Feb 29, 2016 | 6783.96 | 6783.96 | 5951.08 | 6783.96 | 1145 | NASDAQ | SHIP | Fri, Feb 26, 2016 | 6703.03 | 6703.03 | 6703.03 | 6783.96 | 1144 | NASDAQ | SHIP | Thu, Feb 25, 2016 | 6703.03 | 6703.03 | 6703.03 | 6703.03 | 1143 | NASDAQ | SHIP | Wed, Feb 24, 2016 | 6736.35 | 6736.35 | 6212.68 | 6236.72 | 1142 | NASDAQ | SHIP | Tue, Feb 23, 2016 | 6781.58 | 6783.96 | 6141.27 | 6759.92 | 1141 | NASDAQ | SHIP | Mon, Feb 22, 2016 | 5991.31 | 6783.72 | 5991.31 | 6776.10 | 1140 | NASDAQ | SHIP | Fri, Feb 19, 2016 | 6507.84 | 6507.84 | 6507.84 | 6507.84 | 1139 | NASDAQ | SHIP | Thu, Feb 18, 2016 | 6385.97 | 6507.84 | 6385.97 | 6507.84 | 1138 | NASDAQ | SHIP | Wed, Feb 17, 2016 | 7164.57 | 7164.57 | 5974.64 | 6401.91 | 1137 | NASDAQ | SHIP | Tue, Feb 16, 2016 | 6641.14 | 6641.14 | 6641.14 | 6641.14 | 1136 | NASDAQ | SHIP | Fri, Feb 12, 2016 | 6655.42 | 6655.42 | 5816.59 | 6640.90 | 1135 | NASDAQ | SHIP | Thu, Feb 11, 2016 | 5927.04 | 6093.66 | 5117.72 | 5927.04 | 1134 | NASDAQ | SHIP | Wed, Feb 10, 2016 | 7141.01 | 7141.01 | 5951.08 | 5951.08 | 1133 | NASDAQ | SHIP | Tue, Feb 9, 2016 | 5974.64 | 7950.32 | 5498.58 | 5743.27 | 1132 | NASDAQ | SHIP | Mon, Feb 8, 2016 | 8105.04 | 8105.04 | 6831.56 | 7234.08 | 1131 | NASDAQ | SHIP | Fri, Feb 5, 2016 | 8093.14 | 8331.18 | 6998.19 | 8143.13 | 1130 | NASDAQ | SHIP | Thu, Feb 4, 2016 | 9790.32 | 9790.32 | 8212.16 | 8212.16 | 1129 | NASDAQ | SHIP | Wed, Feb 3, 2016 | 9283.31 | 11020.96 | 9283.31 | 10283.05 | 1128 | NASDAQ | SHIP | Tue, Feb 2, 2016 | 11211.38 | 11241.38 | 11211.38 | 11241.38 | 1127 | NASDAQ | SHIP | Mon, Feb 1, 2016 | 11901.68 | 11901.68 | 10021.21 | 11187.58 | 1126 | NASDAQ | SHIP | Fri, Jan 29, 2016 | 13068.04 | 13068.04 | 8450.19 | 9283.31 | 1125 | NASDAQ | SHIP | Thu, Jan 28, 2016 | 12972.83 | 13425.10 | 10425.87 | 13187.06 | 1124 | NASDAQ | SHIP | Wed, Jan 27, 2016 | 6426.91 | 11877.88 | 6426.91 | 11770.76 | 1123 | NASDAQ | SHIP | Tue, Jan 26, 2016 | 5950.84 | 6426.91 | 5950.84 | 6426.91 | 1122 | NASDAQ | SHIP | Mon, Jan 25, 2016 | 5255.78 | 6307.89 | 5255.78 | 6141.27 | 1121 | NASDAQ | SHIP | Fri, Jan 22, 2016 | 6188.87 | 6426.91 | 5477.39 | 5974.88 | 1120 | NASDAQ | SHIP | Thu, Jan 21, 2016 | 4284.60 | 5950.84 | 4284.37 | 5022.51 | 1119 | NASDAQ | SHIP | Wed, Jan 20, 2016 | 3263.68 | 4689.26 | 3050.64 | 4689.26 | 1118 | NASDAQ | SHIP | Tue, Jan 19, 2016 | 4165.59 | 4165.59 | 3320.09 | 3770.45 | 1117 | NASDAQ | SHIP | Fri, Jan 15, 2016 | 4498.84 | 4605.95 | 2618.37 | 3903.51 | 1116 | NASDAQ | SHIP | Thu, Jan 14, 2016 | 4879.69 | 5474.77 | 4498.84 | 4498.84 | 1115 | NASDAQ | SHIP | Wed, Jan 13, 2016 | 5379.56 | 6069.86 | 4784.71 | 5484.29 | 1114 | NASDAQ | SHIP | Tue, Jan 12, 2016 | 4946.34 | 5903.23 | 4808.28 | 5350.28 | 1113 | NASDAQ | SHIP | Mon, Jan 11, 2016 | 7117.20 | 7117.20 | 5950.84 | 6188.87 | 1112 | NASDAQ | SHIP | Fri, Jan 8, 2016 | 8640.62 | 10473.48 | 5413.12 | 6878.93 | 1111 | NASDAQ | SHIP | Thu, Jan 7, 2016 | 7906.29 | 7906.29 | 7123.16 | 7123.16 | 1110 | NASDAQ | SHIP | Wed, Jan 6, 2016 | 7976.51 | 7976.51 | 7976.51 | 7976.51 | 1109 | NASDAQ | SHIP | Tue, Jan 5, 2016 | 7976.51 | 7976.51 | 7976.51 | 7976.51 | 1108 | NASDAQ | SHIP | Mon, Jan 4, 2016 | 7152.91 | 7974.13 | 7152.91 | 7784.89 | 1107 | NASDAQ | SHIP | Thu, Dec 31, 2015 | 8091.95 | 8091.95 | 8091.95 | 8091.95 | 1106 | NASDAQ | SHIP | Wed, Dec 30, 2015 | 7853.92 | 7962.22 | 7853.92 | 7962.22 | 1105 | NASDAQ | SHIP | Tue, Dec 29, 2015 | 7784.89 | 7784.89 | 7784.89 | 7784.89 | 1104 | NASDAQ | SHIP | Mon, Dec 28, 2015 | 7959.84 | 7959.84 | 7784.89 | 7784.89 | 1103 | NASDAQ | SHIP | Thu, Dec 24, 2015 | 8091.95 | 8091.95 | 8091.95 | 8091.95 | 1102 | NASDAQ | SHIP | Wed, Dec 23, 2015 | 7845.59 | 8450.19 | 7021.99 | 8091.95 | 1101 | NASDAQ | SHIP | Tue, Dec 22, 2015 | 8318.08 | 8318.08 | 6902.97 | 7141.01 | 1100 | NASDAQ | SHIP | Mon, Dec 21, 2015 | 6783.96 | 8569.21 | 6783.96 | 7618.27 | 1099 | NASDAQ | SHIP | Fri, Dec 18, 2015 | 7617.08 | 7617.08 | 7617.08 | 7617.08 | 1098 | NASDAQ | SHIP | Thu, Dec 17, 2015 | 7737.28 | 7855.11 | 6783.96 | 7855.11 | 1097 | NASDAQ | SHIP | Wed, Dec 16, 2015 | 7736.09 | 7927.71 | 7736.09 | 7927.71 | 1096 | NASDAQ | SHIP | Tue, Dec 15, 2015 | 7962.22 | 7974.13 | 7152.91 | 7974.13 | 1095 | NASDAQ | SHIP | Mon, Dec 14, 2015 | 7379.04 | 7972.94 | 7020.80 | 7783.70 | 1094 | NASDAQ | SHIP | Thu, Dec 10, 2015 | 7498.06 | 7961.03 | 6545.92 | 7853.92 | 1093 | NASDAQ | SHIP | Wed, Dec 9, 2015 | 7996.74 | 7996.74 | 7498.06 | 7972.94 | 1092 | NASDAQ | SHIP | Tue, Dec 8, 2015 | 7855.11 | 8568.02 | 7379.04 | 7974.13 | 1091 | NASDAQ | SHIP | Mon, Dec 7, 2015 | 8569.21 | 8569.21 | 7974.13 | 7974.13 | 1090 | NASDAQ | SHIP | Fri, Dec 4, 2015 | 8350.22 | 8350.22 | 7855.11 | 7974.13 | 1089 | NASDAQ | SHIP | Thu, Dec 3, 2015 | 7380.23 | 8002.69 | 7380.23 | 8002.69 | 1088 | NASDAQ | SHIP | Wed, Dec 2, 2015 | 8439.48 | 8439.48 | 8210.97 | 8212.16 | 1087 | NASDAQ | SHIP | Tue, Dec 1, 2015 | 7974.13 | 8510.89 | 7587.32 | 8203.83 | 1086 | NASDAQ | SHIP | Mon, Nov 30, 2015 | 8033.63 | 8554.93 | 8033.63 | 8331.18 | 1085 | NASDAQ | SHIP | Fri, Nov 27, 2015 | 8030.06 | 8030.06 | 8030.06 | 8030.06 | 1084 | NASDAQ | SHIP | Wed, Nov 25, 2015 | 7987.22 | 7987.22 | 7975.32 | 7975.32 | 1083 | NASDAQ | SHIP | Tue, Nov 24, 2015 | 8016.97 | 8032.44 | 8016.97 | 8032.44 | 1082 | NASDAQ | SHIP | Mon, Nov 23, 2015 | 7974.13 | 8033.63 | 7974.13 | 7974.13 | 1081 | NASDAQ | SHIP | Fri, Nov 20, 2015 | 7914.62 | 7980.08 | 7498.06 | 7974.13 | 1080 | NASDAQ | SHIP | Thu, Nov 19, 2015 | 7795.60 | 7974.13 | 7795.60 | 7974.13 | 1079 | NASDAQ | SHIP | Wed, Nov 18, 2015 | 7496.87 | 7972.94 | 7494.49 | 7736.09 | 1078 | NASDAQ | SHIP | Tue, Nov 17, 2015 | 7554.00 | 7913.43 | 7554.00 | 7902.72 | 1077 | NASDAQ | SHIP | Mon, Nov 16, 2015 | 7950.32 | 8032.44 | 7379.04 | 7509.96 | 1076 | NASDAQ | SHIP | Fri, Nov 13, 2015 | 7736.09 | 7736.09 | 7390.94 | 7734.90 | 1075 | NASDAQ | SHIP | Thu, Nov 12, 2015 | 8318.08 | 8318.08 | 7813.45 | 7855.11 | 1074 | NASDAQ | SHIP | Wed, Nov 11, 2015 | 7499.25 | 8212.16 | 7498.06 | 7926.52 | 1073 | NASDAQ | SHIP | Tue, Nov 10, 2015 | 8022.92 | 8093.14 | 7776.56 | 7988.41 | 1072 | NASDAQ | SHIP | Mon, Nov 9, 2015 | 7974.13 | 8210.97 | 7974.13 | 8210.97 | 1071 | NASDAQ | SHIP | Fri, Nov 6, 2015 | 7974.13 | 8151.46 | 7974.13 | 8151.46 | 1070 | NASDAQ | SHIP | Thu, Nov 5, 2015 | 8332.37 | 8332.37 | 7736.09 | 7974.13 | 1069 | NASDAQ | SHIP | Wed, Nov 4, 2015 | 8889.37 | 8925.07 | 8332.37 | 8332.37 | 1068 | NASDAQ | SHIP | Tue, Nov 3, 2015 | 8343.08 | 8925.07 | 8343.08 | 8509.70 | 1067 | NASDAQ | SHIP | Mon, Nov 2, 2015 | 8926.26 | 8926.26 | 8688.23 | 8688.23 | 1066 | NASDAQ | SHIP | Fri, Oct 30, 2015 | 8939.35 | 9046.47 | 8688.23 | 8688.23 | 1065 | NASDAQ | SHIP | Thu, Oct 29, 2015 | 9047.66 | 9373.76 | 8926.26 | 8939.35 | 1064 | NASDAQ | SHIP | Wed, Oct 28, 2015 | 9520.15 | 9521.34 | 9045.28 | 9047.66 | 1063 | NASDAQ | SHIP | Tue, Oct 27, 2015 | 9521.34 | 9878.39 | 9283.31 | 9830.79 | 1062 | NASDAQ | SHIP | Mon, Oct 26, 2015 | 9997.41 | 10115.24 | 9164.29 | 9304.73 | 1061 | NASDAQ | SHIP | Fri, Oct 23, 2015 | 8628.72 | 13312.03 | 8569.21 | 10352.08 | 1060 | NASDAQ | SHIP | Thu, Oct 22, 2015 | 8627.53 | 8627.53 | 8389.49 | 8389.49 | 1059 | NASDAQ | SHIP | Wed, Oct 21, 2015 | 8509.70 | 8551.36 | 8509.70 | 8551.36 | 1058 | NASDAQ | SHIP | Tue, Oct 20, 2015 | 8450.19 | 8509.70 | 8450.19 | 8509.70 | 1057 | NASDAQ | SHIP | Mon, Oct 19, 2015 | 8212.16 | 8449.00 | 8212.16 | 8449.00 | 1056 | NASDAQ | SHIP | Fri, Oct 16, 2015 | 7855.11 | 8069.34 | 7743.23 | 8069.34 | 1055 | NASDAQ | SHIP | Thu, Oct 15, 2015 | 7975.32 | 8271.67 | 7974.13 | 7974.13 | 1054 | NASDAQ | SHIP | Wed, Oct 14, 2015 | 8509.70 | 8509.70 | 7974.13 | 8295.47 | 1053 | NASDAQ | SHIP | Tue, Oct 13, 2015 | 8306.18 | 8306.18 | 7974.13 | 8097.90 | 1052 | NASDAQ | SHIP | Mon, Oct 12, 2015 | 8509.70 | 8509.70 | 8093.14 | 8295.47 | 1051 | NASDAQ | SHIP | Fri, Oct 9, 2015 | 8331.18 | 8331.18 | 8093.14 | 8093.14 | 1050 | NASDAQ | SHIP | Thu, Oct 8, 2015 | 8331.18 | 8332.37 | 8331.18 | 8332.37 | 1049 | NASDAQ | SHIP | Wed, Oct 7, 2015 | 8450.19 | 8687.04 | 8105.04 | 8331.18 | 1048 | NASDAQ | SHIP | Tue, Oct 6, 2015 | 9045.28 | 9045.28 | 8212.16 | 8449.00 | 1047 | NASDAQ | SHIP | Mon, Oct 5, 2015 | 8515.65 | 8902.46 | 8106.23 | 8902.46 | 1046 | NASDAQ | SHIP | Fri, Oct 2, 2015 | 8866.75 | 8866.75 | 8569.21 | 8669.18 | 1045 | NASDAQ | SHIP | Thu, Oct 1, 2015 | 8807.24 | 8807.24 | 8807.24 | 8807.24 | 1044 | NASDAQ | SHIP | Wed, Sep 30, 2015 | 9047.66 | 9047.66 | 8302.61 | 8892.94 | 1043 | NASDAQ | SHIP | Tue, Sep 29, 2015 | 8331.18 | 8903.65 | 8212.16 | 8212.16 | 1042 | NASDAQ | SHIP | Mon, Sep 28, 2015 | 8569.21 | 8842.95 | 8332.37 | 8842.95 | 1041 | NASDAQ | SHIP | Fri, Sep 25, 2015 | 8783.44 | 9104.79 | 8783.44 | 9104.79 | 1040 | NASDAQ | SHIP | Thu, Sep 24, 2015 | 9045.28 | 9130.97 | 9045.28 | 9045.28 | 1039 | NASDAQ | SHIP | Wed, Sep 23, 2015 | 8807.24 | 9283.31 | 8569.21 | 9125.02 | 1038 | NASDAQ | SHIP | Tue, Sep 22, 2015 | 9109.55 | 9109.55 | 8344.27 | 8688.23 | 1037 | NASDAQ | SHIP | Mon, Sep 21, 2015 | 9390.43 | 9402.33 | 9390.43 | 9390.43 | 1036 | NASDAQ | SHIP | Thu, Sep 17, 2015 | 9290.45 | 9290.45 | 9290.45 | 9290.45 | 1035 | NASDAQ | SHIP | Wed, Sep 16, 2015 | 8569.21 | 9254.75 | 8569.21 | 9211.90 | 1034 | NASDAQ | SHIP | Tue, Sep 15, 2015 | 9390.43 | 9390.43 | 8577.54 | 9289.26 | 1033 | NASDAQ | SHIP | Mon, Sep 14, 2015 | 8688.23 | 9280.93 | 8569.21 | 9280.93 | 1032 | NASDAQ | SHIP | Fri, Sep 11, 2015 | 8807.24 | 8807.24 | 8331.18 | 8753.69 | 1031 | NASDAQ | SHIP | Thu, Sep 10, 2015 | 9045.28 | 9241.65 | 7862.25 | 9182.15 | 1030 | NASDAQ | SHIP | Wed, Sep 9, 2015 | 9389.24 | 9389.24 | 9046.47 | 9046.47 | 1029 | NASDAQ | SHIP | Tue, Sep 8, 2015 | 8938.16 | 9389.24 | 8926.26 | 9333.30 | 1028 | NASDAQ | SHIP | Fri, Sep 4, 2015 | 9176.20 | 9176.20 | 8926.26 | 9091.69 | 1027 | NASDAQ | SHIP | Thu, Sep 3, 2015 | 9948.61 | 9948.61 | 9176.20 | 9507.06 | 1026 | NASDAQ | SHIP | Wed, Sep 2, 2015 | 9997.41 | 9997.41 | 8981.01 | 9473.74 | 1025 | NASDAQ | SHIP | Tue, Sep 1, 2015 | 8808.43 | 10045.02 | 8808.43 | 10043.83 | 1024 | NASDAQ | SHIP | Mon, Aug 31, 2015 | 10116.43 | 10116.43 | 9658.21 | 9945.04 | 1023 | NASDAQ | SHIP | Fri, Aug 28, 2015 | 9111.93 | 10204.50 | 9111.93 | 9878.39 | 1022 | NASDAQ | SHIP | Thu, Aug 27, 2015 | 10104.53 | 10116.43 | 8807.24 | 9634.41 | 1021 | NASDAQ | SHIP | Wed, Aug 26, 2015 | 9997.41 | 10449.68 | 8688.23 | 10103.34 | 1020 | NASDAQ | SHIP | Tue, Aug 25, 2015 | 8331.18 | 10472.29 | 7617.08 | 8892.94 | 1019 | NASDAQ | SHIP | Mon, Aug 24, 2015 | 9759.38 | 9759.38 | 7617.08 | 8210.97 | 1018 | NASDAQ | SHIP | Fri, Aug 21, 2015 | 8927.45 | 8927.45 | 8570.40 | 8570.40 | 1017 | NASDAQ | SHIP | Thu, Aug 20, 2015 | 9402.33 | 9404.71 | 8926.26 | 8926.26 | 1016 | NASDAQ | SHIP | Wed, Aug 19, 2015 | 9272.60 | 9639.17 | 8926.26 | 9046.47 | 1015 | NASDAQ | SHIP | Tue, Aug 18, 2015 | 9521.34 | 9634.41 | 8926.26 | 8997.67 | 1014 | NASDAQ | SHIP | Mon, Aug 17, 2015 | 9297.59 | 9877.20 | 8926.26 | 8926.26 | 1013 | NASDAQ | SHIP | Fri, Aug 14, 2015 | 9735.57 | 9878.39 | 9355.91 | 9877.20 | 1012 | NASDAQ | SHIP | Thu, Aug 13, 2015 | 9716.53 | 9716.53 | 9351.15 | 9599.90 | 1011 | NASDAQ | SHIP | Wed, Aug 12, 2015 | 9640.36 | 9877.20 | 8926.26 | 9639.17 | 1010 | NASDAQ | SHIP | Tue, Aug 11, 2015 | 9046.47 | 9806.98 | 9045.28 | 9573.71 | 1009 | NASDAQ | SHIP | Mon, Aug 10, 2015 | 9045.28 | 9488.02 | 8689.42 | 9488.02 | 1008 | NASDAQ | SHIP | Fri, Aug 7, 2015 | 8973.87 | 9045.28 | 8569.21 | 9045.28 | 1007 | NASDAQ | SHIP | Thu, Aug 6, 2015 | 9640.36 | 9640.36 | 8450.19 | 8841.76 | 1006 | NASDAQ | SHIP | Wed, Aug 5, 2015 | 9279.74 | 9351.15 | 8926.26 | 9351.15 | 1005 | NASDAQ | SHIP | Tue, Aug 4, 2015 | 9759.38 | 9759.38 | 9283.31 | 9664.16 | 1004 | NASDAQ | SHIP | Mon, Aug 3, 2015 | 10354.46 | 10592.50 | 8331.18 | 9389.24 | 1003 | NASDAQ | SHIP | Fri, Jul 31, 2015 | 10521.09 | 10521.09 | 9641.55 | 9658.21 | 1002 | NASDAQ | SHIP | Thu, Jul 30, 2015 | 10485.38 | 11019.77 | 9878.39 | 10565.12 | 1001 | NASDAQ | SHIP | Wed, Jul 29, 2015 | 10485.38 | 11581.53 | 9878.39 | 10230.68 | 1000 | NASDAQ | SHIP | Tue, Jul 28, 2015 | 12615.78 | 12615.78 | 10712.70 | 11066.18 | 999 | NASDAQ | SHIP | Mon, Jul 27, 2015 | 12145.66 | 12258.73 | 10830.53 | 11305.41 | 998 | NASDAQ | SHIP | Fri, Jul 24, 2015 | 11901.68 | 13328.69 | 11677.93 | 11901.68 | 997 | NASDAQ | SHIP | Thu, Jul 23, 2015 | 13567.92 | 13567.92 | 10949.55 | 12372.99 | 996 | NASDAQ | SHIP | Wed, Jul 22, 2015 | 16781.37 | 16781.37 | 11306.60 | 12615.78 | 995 | NASDAQ | SHIP | Tue, Jul 21, 2015 | 12020.70 | 13848.80 | 9759.38 | 11187.58 | 994 | NASDAQ | SHIP | Mon, Jul 20, 2015 | 16424.32 | 16543.34 | 14045.17 | 14639.07 | 993 | NASDAQ | SHIP | Fri, Jul 17, 2015 | 16067.27 | 16424.32 | 15353.17 | 16067.27 | 992 | NASDAQ | SHIP | Thu, Jul 16, 2015 | 13924.97 | 17137.23 | 13469.13 | 15472.18 | 991 | NASDAQ | SHIP | Wed, Jul 15, 2015 | 13091.85 | 14282.02 | 9521.34 | 12733.61 | 990 | NASDAQ | SHIP | Tue, Jul 14, 2015 | 9521.34 | 11901.68 | 8902.46 | 9521.34 | 989 | NASDAQ | SHIP | Mon, Jul 13, 2015 | 7734.90 | 8804.86 | 7618.27 | 7974.13 | 988 | NASDAQ | SHIP | Fri, Jul 10, 2015 | 7498.06 | 7736.09 | 7273.12 | 7498.06 | 987 | NASDAQ | SHIP | Thu, Jul 9, 2015 | 7676.58 | 7736.09 | 7264.79 | 7676.58 | 986 | NASDAQ | SHIP | Wed, Jul 8, 2015 | 8212.16 | 8212.16 | 7260.02 | 7260.02 | 985 | NASDAQ | SHIP | Tue, Jul 7, 2015 | 7736.09 | 7730.14 | 7154.10 | 7260.02 | 984 | NASDAQ | SHIP | Mon, Jul 6, 2015 | 8569.21 | 8569.21 | 7188.61 | 7188.61 | 983 | NASDAQ | SHIP | Thu, Jul 2, 2015 | 7736.09 | 8569.21 | 7736.09 | 7855.11 | 982 | NASDAQ | SHIP | Wed, Jul 1, 2015 | 6664.94 | 12377.75 | 6664.94 | 8093.14 | 981 | NASDAQ | SHIP | Tue, Jun 30, 2015 | 6664.94 | 6664.94 | 6190.06 | 6664.94 | 980 | NASDAQ | SHIP | Mon, Jun 29, 2015 | 6676.84 | 6678.03 | 6050.81 | 6542.35 | 979 | NASDAQ | SHIP | Fri, Jun 26, 2015 | 6955.34 | 7141.01 | 6666.13 | 7141.01 | 978 | NASDAQ | SHIP | Thu, Jun 25, 2015 | 7141.01 | 6962.48 | 6545.92 | 6962.48 | 977 | NASDAQ | SHIP | Wed, Jun 24, 2015 | 7041.03 | 7091.02 | 7041.03 | 7091.02 | 976 | NASDAQ | SHIP | Tue, Jun 23, 2015 | 7260.02 | 7260.02 | 7226.70 | 7226.70 | 975 | NASDAQ | SHIP | Mon, Jun 22, 2015 | 7260.02 | 7853.92 | 7260.02 | 7853.92 | 974 | NASDAQ | SHIP | Fri, Jun 19, 2015 | 7260.02 | 7260.02 | 7021.99 | 7260.02 | 973 | NASDAQ | SHIP | Thu, Jun 18, 2015 | 6783.96 | 7260.02 | 6783.96 | 7141.01 | 972 | NASDAQ | SHIP | Wed, Jun 17, 2015 | 7139.82 | 7260.02 | 6664.94 | 6664.94 | 971 | NASDAQ | SHIP | Tue, Jun 16, 2015 | 7264.79 | 7264.79 | 6664.94 | 6664.94 | 970 | NASDAQ | SHIP | Mon, Jun 15, 2015 | 7855.11 | 7855.11 | 6902.97 | 6902.97 | 969 | NASDAQ | SHIP | Fri, Jun 12, 2015 | 6545.92 | 7164.81 | 6545.92 | 7139.82 | 968 | NASDAQ | SHIP | Thu, Jun 11, 2015 | 6783.96 | 7319.53 | 6545.92 | 6945.82 | 967 | NASDAQ | SHIP | Wed, Jun 10, 2015 | 6893.45 | 6893.45 | 6730.40 | 6783.96 | 966 | NASDAQ | SHIP | Tue, Jun 9, 2015 | 6545.92 | 7002.95 | 6545.92 | 6950.58 | 965 | NASDAQ | SHIP | Mon, Jun 8, 2015 | 7724.19 | 7795.60 | 6426.91 | 6826.80 | 964 | NASDAQ | SHIP | Fri, Jun 5, 2015 | 7260.02 | 7738.47 | 7260.02 | 7693.25 | 963 | NASDAQ | SHIP | Thu, Jun 4, 2015 | 7855.11 | 7855.11 | 7855.11 | 7855.11 | 962 | NASDAQ | SHIP | Wed, Jun 3, 2015 | 7855.11 | 7855.11 | 7736.09 | 7736.09 | 961 | NASDAQ | SHIP | Tue, Jun 2, 2015 | 7737.28 | 7855.11 | 7737.28 | 7855.11 | 960 | NASDAQ | SHIP | Mon, Jun 1, 2015 | 8032.44 | 8032.44 | 7974.13 | 7974.13 | 959 | NASDAQ | SHIP | Fri, May 29, 2015 | 8231.20 | 8231.20 | 7747.99 | 7974.13 | 958 | NASDAQ | SHIP | Thu, May 28, 2015 | 8271.67 | 8331.18 | 8164.55 | 8271.67 | 957 | NASDAQ | SHIP | Wed, May 27, 2015 | 8331.18 | 8331.18 | 8331.18 | 8331.18 | 956 | NASDAQ | SHIP | Tue, May 26, 2015 | 8569.21 | 8570.40 | 8271.67 | 8271.67 | 955 | NASDAQ | SHIP | Fri, May 22, 2015 | 8331.18 | 8569.21 | 8331.18 | 8569.21 | 954 | NASDAQ | SHIP | Thu, May 21, 2015 | 8533.50 | 8533.50 | 8271.67 | 8282.38 | 953 | NASDAQ | SHIP | Wed, May 20, 2015 | 8926.26 | 8926.26 | 8607.30 | 8607.30 | 952 | NASDAQ | SHIP | Tue, May 19, 2015 | 8272.86 | 8726.31 | 8271.67 | 8272.86 | 951 | NASDAQ | SHIP | Mon, May 18, 2015 | 8272.86 | 8827.48 | 8272.86 | 8827.48 | 950 | NASDAQ | SHIP | Fri, May 15, 2015 | 8753.69 | 8753.69 | 8414.49 | 8414.49 | 949 | NASDAQ | SHIP | Thu, May 14, 2015 | 8831.05 | 8831.05 | 8570.40 | 8570.40 | 948 | NASDAQ | SHIP | Wed, May 13, 2015 | 8807.24 | 8807.24 | 8806.05 | 8806.05 | 947 | NASDAQ | SHIP | Tue, May 12, 2015 | 8523.98 | 8926.26 | 8523.98 | 8926.26 | 946 | NASDAQ | SHIP | Mon, May 11, 2015 | 8569.21 | 8569.21 | 8350.22 | 8350.22 | 945 | NASDAQ | SHIP | Fri, May 8, 2015 | 8421.63 | 8421.63 | 8421.63 | 8421.63 | 944 | NASDAQ | SHIP | Thu, May 7, 2015 | 8557.31 | 8557.31 | 8557.31 | 8557.31 | 943 | NASDAQ | SHIP | Wed, May 6, 2015 | 8271.67 | 8369.26 | 8271.67 | 8369.26 | 942 | NASDAQ | SHIP | Tue, May 5, 2015 | 9045.28 | 9045.28 | 8271.67 | 8271.67 | 941 | NASDAQ | SHIP | Mon, May 4, 2015 | 8271.67 | 8331.18 | 8271.67 | 8331.18 | 940 | NASDAQ | SHIP | Fri, May 1, 2015 | 8688.23 | 8712.03 | 8271.67 | 8331.18 | 939 | NASDAQ | SHIP | Thu, Apr 30, 2015 | 8688.23 | 9164.29 | 8569.21 | 8926.26 | 938 | NASDAQ | SHIP | Wed, Apr 29, 2015 | 8331.18 | 8331.18 | 8271.67 | 8271.67 | 937 | NASDAQ | SHIP | Tue, Apr 28, 2015 | 8684.66 | 8684.66 | 8332.37 | 8450.19 | 936 | NASDAQ | SHIP | Mon, Apr 27, 2015 | 8688.23 | 9282.12 | 8215.73 | 8783.44 | 935 | NASDAQ | SHIP | Fri, Apr 24, 2015 | 9164.29 | 9164.29 | 9164.29 | 9164.29 | 934 | NASDAQ | SHIP | Thu, Apr 23, 2015 | 9045.28 | 9164.29 | 8688.23 | 9114.31 | 933 | NASDAQ | SHIP | Wed, Apr 22, 2015 | 9163.10 | 9163.10 | 9163.10 | 9163.10 | 932 | NASDAQ | SHIP | Tue, Apr 21, 2015 | 8093.14 | 9153.58 | 8093.14 | 8995.29 | 931 | NASDAQ | SHIP | Mon, Apr 20, 2015 | 8331.18 | 9283.31 | 8331.18 | 8595.39 | 930 | NASDAQ | SHIP | Fri, Apr 17, 2015 | 9282.12 | 9402.33 | 8569.21 | 8569.21 | 929 | NASDAQ | SHIP | Thu, Apr 16, 2015 | 9402.33 | 8985.77 | 8569.21 | 8644.19 | 928 | NASDAQ | SHIP | Wed, Apr 15, 2015 | 9045.28 | 9045.28 | 9045.28 | 9045.28 | 927 | NASDAQ | SHIP | Tue, Apr 14, 2015 | 8926.26 | 9164.29 | 8332.37 | 8807.24 | 926 | NASDAQ | SHIP | Mon, Apr 13, 2015 | 9402.33 | 8926.26 | 8575.16 | 8926.26 | 925 | NASDAQ | SHIP | Fri, Apr 10, 2015 | 9759.38 | 9759.38 | 9402.33 | 9402.33 | 924 | NASDAQ | SHIP | Wed, Apr 8, 2015 | 9759.38 | 9759.38 | 8458.52 | 9283.31 | 923 | NASDAQ | SHIP | Tue, Apr 7, 2015 | 9878.39 | 9878.39 | 8093.14 | 9759.38 | 922 | NASDAQ | SHIP | Mon, Apr 6, 2015 | 8450.19 | 10116.43 | 8450.19 | 9521.34 | 921 | NASDAQ | SHIP | Thu, Apr 2, 2015 | 9271.41 | 9271.41 | 8807.24 | 8807.24 | 920 | NASDAQ | SHIP | Wed, Apr 1, 2015 | 9746.29 | 9746.29 | 8093.14 | 8698.94 | 919 | NASDAQ | SHIP | Tue, Mar 31, 2015 | 9283.31 | 9521.34 | 9283.31 | 9520.15 | 918 | NASDAQ | SHIP | Mon, Mar 30, 2015 | 9515.39 | 9521.34 | 9283.31 | 9283.31 | 917 | NASDAQ | SHIP | Fri, Mar 27, 2015 | 9521.34 | 9639.17 | 8927.45 | 9045.28 | 916 | NASDAQ | SHIP | Thu, Mar 26, 2015 | 9160.72 | 9515.39 | 8807.24 | 9515.39 | 915 | NASDAQ | SHIP | Wed, Mar 25, 2015 | 9044.09 | 9401.14 | 8212.16 | 9401.14 | 914 | NASDAQ | SHIP | Tue, Mar 24, 2015 | 9164.29 | 9283.31 | 9283.31 | 9283.31 | 913 | NASDAQ | SHIP | Mon, Mar 23, 2015 | 9283.31 | 9283.31 | 8331.18 | 9164.29 | 912 | NASDAQ | SHIP | Fri, Mar 20, 2015 | 8807.24 | 9044.09 | 8450.19 | 8450.19 | 911 | NASDAQ | SHIP | Thu, Mar 19, 2015 | 9640.36 | 9877.20 | 7855.11 | 8450.19 | 910 | NASDAQ | SHIP | Wed, Mar 18, 2015 | 10592.50 | 10592.50 | 8093.14 | 8569.21 | 909 | NASDAQ | SHIP | Tue, Mar 17, 2015 | 10710.32 | 10710.32 | 9771.28 | 10581.78 | 908 | NASDAQ | SHIP | Mon, Mar 16, 2015 | 11425.61 | 11662.46 | 9640.36 | 9759.38 | 907 | NASDAQ | SHIP | Fri, Mar 13, 2015 | 9521.34 | 11770.76 | 9509.44 | 10710.32 | 906 | NASDAQ | SHIP | Thu, Mar 12, 2015 | 9164.29 | 9401.14 | 8451.38 | 9401.14 | 905 | NASDAQ | SHIP | Wed, Mar 11, 2015 | 9392.81 | 9392.81 | 9392.81 | 9392.81 | 904 | NASDAQ | SHIP | Tue, Mar 10, 2015 | 8689.42 | 9520.15 | 8688.23 | 9401.14 | 903 | NASDAQ | SHIP | Mon, Mar 9, 2015 | 9641.55 | 9641.55 | 7380.23 | 9520.15 | 902 | NASDAQ | SHIP | Fri, Mar 6, 2015 | 9521.34 | 11424.42 | 9402.33 | 10091.43 | 901 | NASDAQ | SHIP | Thu, Mar 5, 2015 | 9377.33 | 11544.63 | 9247.61 | 9378.52 | 900 | NASDAQ | SHIP | Wed, Mar 4, 2015 | 8613.25 | 10234.25 | 8613.25 | 10234.25 | 899 | NASDAQ | SHIP | Tue, Mar 3, 2015 | 9605.85 | 9605.85 | 9605.85 | 9605.85 | 898 | NASDAQ | SHIP | Mon, Mar 2, 2015 | 10116.43 | 10116.43 | 8926.26 | 9283.31 | 897 | NASDAQ | SHIP | Fri, Feb 27, 2015 | 9164.29 | 10115.24 | 9164.29 | 9640.36 | 896 | NASDAQ | SHIP | Thu, Feb 26, 2015 | 9164.29 | 9164.29 | 9164.29 | 9164.29 | 895 | NASDAQ | SHIP | Wed, Feb 25, 2015 | 8569.21 | 8689.42 | 8569.21 | 8689.42 | 894 | NASDAQ | SHIP | Tue, Feb 24, 2015 | 9401.14 | 9401.14 | 8807.24 | 8925.07 | 893 | NASDAQ | SHIP | Mon, Feb 23, 2015 | 9402.33 | 9402.33 | 8664.42 | 9282.12 | 892 | NASDAQ | SHIP | Fri, Feb 20, 2015 | 9283.31 | 9401.14 | 8331.18 | 9349.96 | 891 | NASDAQ | SHIP | Thu, Feb 19, 2015 | 9164.29 | 9307.11 | 8094.33 | 9307.11 | 890 | NASDAQ | SHIP | Wed, Feb 18, 2015 | 8556.12 | 9164.29 | 8057.44 | 9164.29 | 889 | NASDAQ | SHIP | Tue, Feb 17, 2015 | 8688.23 | 9163.10 | 8230.01 | 9163.10 | 888 | NASDAQ | SHIP | Fri, Feb 13, 2015 | 9401.14 | 9401.14 | 8959.58 | 8959.58 | 887 | NASDAQ | SHIP | Thu, Feb 12, 2015 | 9163.10 | 9163.10 | 8450.19 | 9140.49 | 886 | NASDAQ | SHIP | Wed, Feb 11, 2015 | 9164.29 | 9282.12 | 8212.16 | 9282.12 | 885 | NASDAQ | SHIP | Tue, Feb 10, 2015 | 9283.31 | 9283.31 | 8938.16 | 9045.28 | 884 | NASDAQ | SHIP | Mon, Feb 9, 2015 | 9513.01 | 9513.01 | 9164.29 | 9283.31 | 883 | NASDAQ | SHIP | Fri, Feb 6, 2015 | 9878.39 | 10112.86 | 7855.11 | 8670.37 | 882 | NASDAQ | SHIP | Thu, Feb 5, 2015 | 9758.19 | 9758.19 | 9758.19 | 9758.19 | 881 | NASDAQ | SHIP | Wed, Feb 4, 2015 | 8573.97 | 9639.17 | 8573.97 | 9402.33 | 880 | NASDAQ | SHIP | Tue, Feb 3, 2015 | 8859.61 | 9996.22 | 8569.21 | 9282.12 | 879 | NASDAQ | SHIP | Mon, Feb 2, 2015 | 10473.48 | 9973.61 | 8462.09 | 9853.40 | 878 | NASDAQ | SHIP | Fri, Jan 30, 2015 | 13091.85 | 13091.85 | 8462.09 | 8926.26 | 877 | NASDAQ | SHIP | Thu, Jan 29, 2015 | 9163.10 | 9163.10 | 7736.09 | 7856.30 | 876 | NASDAQ | SHIP | Wed, Jan 28, 2015 | 8807.24 | 9132.16 | 7271.93 | 7736.09 | 875 | NASDAQ | SHIP | Tue, Jan 27, 2015 | 8462.09 | 9258.32 | 7271.93 | 9258.32 | 874 | NASDAQ | SHIP | Mon, Jan 26, 2015 | 9996.22 | 9996.22 | 8331.18 | 9227.37 | 873 | NASDAQ | SHIP | Fri, Jan 23, 2015 | 9735.57 | 9735.57 | 9057.18 | 9221.42 | 872 | NASDAQ | SHIP | Thu, Jan 22, 2015 | 10091.43 | 10116.43 | 9402.33 | 10092.62 | 871 | NASDAQ | SHIP | Wed, Jan 21, 2015 | 8807.24 | 10314.00 | 8688.23 | 10235.45 | 870 | NASDAQ | SHIP | Tue, Jan 20, 2015 | 10234.25 | 12496.76 | 8688.23 | 9640.36 | 869 | NASDAQ | SHIP | Fri, Jan 16, 2015 | 9614.18 | 10354.46 | 8926.26 | 9759.38 | 868 | NASDAQ | SHIP | Thu, Jan 15, 2015 | 9164.29 | 9435.65 | 9164.29 | 9164.29 | 867 | NASDAQ | SHIP | Wed, Jan 14, 2015 | 9402.33 | 9521.34 | 8926.26 | 8926.26 | 866 | NASDAQ | SHIP | Tue, Jan 13, 2015 | 9402.33 | 9402.33 | 8331.18 | 9401.14 | 865 | NASDAQ | SHIP | Mon, Jan 12, 2015 | 9283.31 | 9072.65 | 8927.45 | 9072.65 | 864 | NASDAQ | SHIP | Fri, Jan 9, 2015 | 8689.42 | 9521.34 | 8689.42 | 9521.34 | 863 | NASDAQ | SHIP | Thu, Jan 8, 2015 | 9640.36 | 9640.36 | 9045.28 | 9164.29 | 862 | NASDAQ | SHIP | Wed, Jan 7, 2015 | 8569.21 | 8569.21 | 7805.12 | 8449.00 | 861 | NASDAQ | SHIP | Tue, Jan 6, 2015 | 9402.33 | 10353.27 | 8332.37 | 8491.85 | 860 | NASDAQ | SHIP | Mon, Jan 5, 2015 | 9640.36 | 10592.50 | 8331.18 | 9792.70 | 859 | NASDAQ | SHIP | Fri, Jan 2, 2015 | 9640.36 | 10675.81 | 7617.08 | 10675.81 | 858 | NASDAQ | SHIP | Wed, Dec 31, 2014 | 9640.36 | 10116.43 | 9521.34 | 9878.39 | 857 | NASDAQ | SHIP | Tue, Dec 30, 2014 | 9759.38 | 10116.43 | 9521.34 | 9997.41 | 856 | NASDAQ | SHIP | Mon, Dec 29, 2014 | 10949.55 | 10949.55 | 10116.43 | 10116.43 | 855 | NASDAQ | SHIP | Fri, Dec 26, 2014 | 11544.63 | 11544.63 | 10711.51 | 10711.51 | 854 | NASDAQ | SHIP | Wed, Dec 24, 2014 | 11776.71 | 11776.71 | 10592.50 | 10592.50 | 853 | NASDAQ | SHIP | Tue, Dec 23, 2014 | 11544.63 | 11894.54 | 11104.27 | 11894.54 | 852 | NASDAQ | SHIP | Mon, Dec 22, 2014 | 11326.83 | 11544.63 | 11068.56 | 11544.63 | 851 | NASDAQ | SHIP | Fri, Dec 19, 2014 | 11068.56 | 11901.68 | 11068.56 | 11501.78 | 850 | NASDAQ | SHIP | Thu, Dec 18, 2014 | 11069.75 | 11139.97 | 11068.56 | 11068.56 | 849 | NASDAQ | SHIP | Wed, Dec 17, 2014 | 11663.65 | 12020.70 | 10969.78 | 11424.42 | 848 | NASDAQ | SHIP | Tue, Dec 16, 2014 | 11651.74 | 11651.74 | 11651.74 | 11651.74 | 847 | NASDAQ | SHIP | Mon, Dec 15, 2014 | 11475.60 | 11901.68 | 10949.55 | 11489.88 | 846 | NASDAQ | SHIP | Fri, Dec 12, 2014 | 12496.76 | 12495.57 | 10950.74 | 11781.47 | 845 | NASDAQ | SHIP | Thu, Dec 11, 2014 | 11901.68 | 12377.75 | 11901.68 | 12296.82 | 844 | NASDAQ | SHIP | Wed, Dec 10, 2014 | 11901.68 | 13091.85 | 10949.55 | 11900.49 | 843 | NASDAQ | SHIP | Tue, Dec 9, 2014 | 13805.95 | 13807.14 | 9818.89 | 9818.89 | 842 | NASDAQ | SHIP | Mon, Dec 8, 2014 | 13805.95 | 14748.56 | 13805.95 | 13905.92 | 841 | NASDAQ | SHIP | Fri, Dec 5, 2014 | 14639.07 | 14756.89 | 14541.47 | 14541.47 | 840 | NASDAQ | SHIP | Thu, Dec 4, 2014 | 14877.10 | 14877.10 | 14282.02 | 14758.08 | 839 | NASDAQ | SHIP | Tue, Dec 2, 2014 | 14282.02 | 14877.10 | 14163.00 | 14758.08 | 838 | NASDAQ | SHIP | Mon, Dec 1, 2014 | 14877.10 | 14877.10 | 13805.95 | 14518.86 | 837 | NASDAQ | SHIP | Fri, Nov 28, 2014 | 15591.20 | 15591.20 | 13686.93 | 13686.93 | 836 | NASDAQ | SHIP | Wed, Nov 26, 2014 | 15948.25 | 16067.27 | 15353.17 | 15472.18 | 835 | NASDAQ | SHIP | Tue, Nov 25, 2014 | 15353.17 | 16067.27 | 13924.97 | 16067.27 | 834 | NASDAQ | SHIP | Mon, Nov 24, 2014 | 15234.15 | 15969.68 | 15234.15 | 15745.92 | 833 | NASDAQ | SHIP | Fri, Nov 21, 2014 | 15472.18 | 15591.20 | 15234.15 | 15529.31 | 832 | NASDAQ | SHIP | Thu, Nov 20, 2014 | 15472.18 | 16661.16 | 15472.18 | 15591.20 | 831 | NASDAQ | SHIP | Wed, Nov 19, 2014 | 16650.45 | 16650.45 | 16650.45 | 16650.45 | 830 | NASDAQ | SHIP | Tue, Nov 18, 2014 | 16661.16 | 16661.16 | 16661.16 | 16661.16 | 829 | NASDAQ | SHIP | Mon, Nov 17, 2014 | 17007.50 | 17007.50 | 17007.50 | 17007.50 | 828 | NASDAQ | SHIP | Fri, Nov 14, 2014 | 16412.42 | 16976.56 | 16067.27 | 16162.48 | 827 | NASDAQ | SHIP | Thu, Nov 13, 2014 | 15591.20 | 15948.25 | 15234.15 | 15948.25 | 826 | NASDAQ | SHIP | Wed, Nov 12, 2014 | 16186.29 | 17019.40 | 15591.20 | 15591.20 | 825 | NASDAQ | SHIP | Tue, Nov 11, 2014 | 17019.40 | 17019.40 | 16687.35 | 16700.44 | 824 | NASDAQ | SHIP | Mon, Nov 10, 2014 | 16662.35 | 17257.44 | 16662.35 | 16662.35 | 823 | NASDAQ | SHIP | Fri, Nov 7, 2014 | 16662.35 | 17852.52 | 16662.35 | 16663.54 | 822 | NASDAQ | SHIP | Thu, Nov 6, 2014 | 16543.34 | 17138.42 | 16186.29 | 16857.54 | 821 | NASDAQ | SHIP | Wed, Nov 5, 2014 | 15592.39 | 16661.16 | 15591.20 | 16305.30 | 820 | NASDAQ | SHIP | Tue, Nov 4, 2014 | 16305.30 | 16662.35 | 15591.20 | 16067.27 | 819 | NASDAQ | SHIP | Mon, Nov 3, 2014 | 15948.25 | 16533.81 | 15710.22 | 16533.81 | 818 | NASDAQ | SHIP | Fri, Oct 31, 2014 | 16186.29 | 16900.39 | 15234.15 | 16900.39 | 817 | NASDAQ | SHIP | Thu, Oct 30, 2014 | 17375.26 | 17375.26 | 15829.24 | 15948.25 | 816 | NASDAQ | SHIP | Wed, Oct 29, 2014 | 17494.28 | 17495.47 | 17494.28 | 17495.47 | 815 | NASDAQ | SHIP | Tue, Oct 28, 2014 | 16387.42 | 17709.70 | 16186.29 | 17375.26 | 814 | NASDAQ | SHIP | Mon, Oct 27, 2014 | 16423.13 | 16424.32 | 16305.30 | 16424.32 | 813 | NASDAQ | SHIP | Fri, Oct 24, 2014 | 16662.35 | 16662.35 | 16186.29 | 16224.37 | 812 | NASDAQ | SHIP | Thu, Oct 23, 2014 | 17138.42 | 17257.44 | 16067.27 | 16238.65 | 811 | NASDAQ | SHIP | Wed, Oct 22, 2014 | 16662.35 | 17971.54 | 16662.35 | 17257.44 | 810 | NASDAQ | SHIP | Tue, Oct 21, 2014 | 18328.59 | 18328.59 | 18090.55 | 18209.57 | 809 | NASDAQ | SHIP | Mon, Oct 20, 2014 | 17138.42 | 19490.19 | 16663.54 | 17614.49 | 808 | NASDAQ | SHIP | Fri, Oct 17, 2014 | 19042.69 | 20113.84 | 16662.35 | 17495.47 | 807 | NASDAQ | SHIP | Thu, Oct 16, 2014 | 16662.35 | 19042.69 | 16662.35 | 17376.45 | 806 | NASDAQ | SHIP | Wed, Oct 15, 2014 | 15666.18 | 18804.66 | 15234.15 | 16900.39 | 805 | NASDAQ | SHIP | Tue, Oct 14, 2014 | 16663.54 | 16781.37 | 15234.15 | 16543.34 | 804 | NASDAQ | SHIP | Mon, Oct 13, 2014 | 17019.40 | 17375.26 | 16662.35 | 17019.40 | 803 | NASDAQ | SHIP | Fri, Oct 10, 2014 | 17614.49 | 19023.65 | 16900.39 | 17019.40 | 802 | NASDAQ | SHIP | Thu, Oct 9, 2014 | 19161.71 | 19161.71 | 17495.47 | 17970.35 | 801 | NASDAQ | SHIP | Wed, Oct 8, 2014 | 18923.67 | 19364.03 | 17733.50 | 19364.03 | 800 | NASDAQ | SHIP | Tue, Oct 7, 2014 | 19756.79 | 20827.94 | 18804.66 | 18810.61 | 799 | NASDAQ | SHIP | Mon, Oct 6, 2014 | 20708.92 | 20708.92 | 19994.82 | 19994.82 | 798 | NASDAQ | SHIP | Fri, Oct 3, 2014 | 19043.88 | 20827.94 | 19043.88 | 20351.87 | 797 | NASDAQ | SHIP | Thu, Oct 2, 2014 | 19875.81 | 20946.96 | 19875.81 | 20946.96 | 796 | NASDAQ | SHIP | Wed, Oct 1, 2014 | 20708.92 | 20113.84 | 19236.69 | 19994.82 | 795 | NASDAQ | SHIP | Tue, Sep 30, 2014 | 21423.02 | 21423.02 | 20113.84 | 20685.12 | 794 | NASDAQ | SHIP | Mon, Sep 29, 2014 | 21302.82 | 21304.01 | 20708.92 | 21065.97 | 793 | NASDAQ | SHIP | Fri, Sep 26, 2014 | 20113.84 | 21315.91 | 20113.84 | 21304.01 | 792 | NASDAQ | SHIP | Thu, Sep 25, 2014 | 22018.11 | 22018.11 | 20318.55 | 20351.87 | 791 | NASDAQ | SHIP | Wed, Sep 24, 2014 | 20113.84 | 22018.11 | 20101.94 | 21780.08 | 790 | NASDAQ | SHIP | Tue, Sep 23, 2014 | 19518.76 | 20232.86 | 18210.76 | 19994.82 | 789 | NASDAQ | SHIP | Mon, Sep 22, 2014 | 19280.72 | 19518.76 | 17971.54 | 18923.67 | 788 | NASDAQ | SHIP | Fri, Sep 19, 2014 | 20231.67 | 20231.67 | 17376.45 | 19042.69 | 787 | NASDAQ | SHIP | Thu, Sep 18, 2014 | 19756.79 | 19756.79 | 19042.69 | 19280.72 | 786 | NASDAQ | SHIP | Wed, Sep 17, 2014 | 19399.74 | 20090.04 | 19042.69 | 19637.77 | 785 | NASDAQ | SHIP | Tue, Sep 16, 2014 | 19042.69 | 20826.75 | 17852.52 | 19042.69 | 784 | NASDAQ | SHIP | Mon, Sep 15, 2014 | 17495.47 | 17852.52 | 17257.44 | 17257.44 | 783 | NASDAQ | SHIP | Fri, Sep 12, 2014 | 19874.62 | 19875.81 | 17257.44 | 17495.47 | 782 | NASDAQ | SHIP | Thu, Sep 11, 2014 | 19399.74 | 20351.87 | 17257.44 | 17495.47 | 781 | NASDAQ | SHIP | Wed, Sep 10, 2014 | 19042.69 | 19042.69 | 17852.52 | 18090.55 | 780 | NASDAQ | SHIP | Tue, Sep 9, 2014 | 18090.55 | 19042.69 | 17852.52 | 18566.62 | 779 | NASDAQ | SHIP | Mon, Sep 8, 2014 | 19042.69 | 19042.69 | 17852.52 | 18090.55 | 778 | NASDAQ | SHIP | Fri, Sep 5, 2014 | 20232.86 | 20232.86 | 18209.57 | 18233.37 | 777 | NASDAQ | SHIP | Thu, Sep 4, 2014 | 19399.74 | 20113.84 | 19280.72 | 19340.23 | 776 | NASDAQ | SHIP | Wed, Sep 3, 2014 | 17376.45 | 20946.96 | 16900.39 | 19994.82 | 775 | NASDAQ | SHIP | Tue, Sep 2, 2014 | 17495.47 | 17852.52 | 16412.42 | 17733.50 | 774 | NASDAQ | SHIP | Fri, Aug 29, 2014 | 17376.45 | 17495.47 | 17257.44 | 17495.47 | 773 | NASDAQ | SHIP | Thu, Aug 28, 2014 | 16590.94 | 17376.45 | 16067.27 | 17019.40 | 772 | NASDAQ | SHIP | Wed, Aug 27, 2014 | 16900.39 | 16900.39 | 16662.35 | 16662.35 | 771 | NASDAQ | SHIP | Tue, Aug 26, 2014 | 17494.28 | 17494.28 | 16781.37 | 16781.37 | 770 | NASDAQ | SHIP | Mon, Aug 25, 2014 | 17626.39 | 17626.39 | 16900.39 | 16900.39 | 769 | NASDAQ | SHIP | Fri, Aug 22, 2014 | 17019.40 | 17852.52 | 16781.37 | 16900.39 | 768 | NASDAQ | SHIP | Thu, Aug 21, 2014 | 18447.60 | 18447.60 | 16781.37 | 16781.37 | 767 | NASDAQ | SHIP | Wed, Aug 20, 2014 | 17852.52 | 18328.59 | 16900.39 | 17852.52 | 766 | NASDAQ | SHIP | Tue, Aug 19, 2014 | 17852.52 | 17852.52 | 16067.27 | 17118.19 | 765 | NASDAQ | SHIP | Mon, Aug 18, 2014 | 16186.29 | 17852.52 | 15710.22 | 17852.52 | 764 | NASDAQ | SHIP | Fri, Aug 15, 2014 | 16574.28 | 17495.47 | 16424.32 | 17019.40 | 763 | NASDAQ | SHIP | Thu, Aug 14, 2014 | 17257.44 | 17257.44 | 16067.27 | 16424.32 | 762 | NASDAQ | SHIP | Wed, Aug 13, 2014 | 17031.30 | 17233.63 | 16662.35 | 16662.35 | 761 | NASDAQ | SHIP | Tue, Aug 12, 2014 | 17852.52 | 17852.52 | 16543.34 | 17376.45 | 760 | NASDAQ | SHIP | Mon, Aug 11, 2014 | 16781.37 | 17376.45 | 15472.18 | 16900.39 | 759 | NASDAQ | SHIP | Fri, Aug 8, 2014 | 17851.33 | 17851.33 | 16590.94 | 17376.45 | 758 | NASDAQ | SHIP | Thu, Aug 7, 2014 | 17626.39 | 17626.39 | 16067.27 | 17600.21 | 757 | NASDAQ | SHIP | Wed, Aug 6, 2014 | 16959.89 | 17495.47 | 16959.89 | 16959.89 | 756 | NASDAQ | SHIP | Tue, Aug 5, 2014 | 17495.47 | 17495.47 | 17495.47 | 17495.47 | 755 | NASDAQ | SHIP | Mon, Aug 4, 2014 | 16543.34 | 17495.47 | 15949.44 | 17495.47 | 754 | NASDAQ | SHIP | Fri, Aug 1, 2014 | 17070.58 | 17614.49 | 15948.25 | 16900.39 | 753 | NASDAQ | SHIP | Thu, Jul 31, 2014 | 19041.50 | 19041.50 | 16662.35 | 16662.35 | 752 | NASDAQ | SHIP | Wed, Jul 30, 2014 | 17935.83 | 18566.62 | 17257.44 | 17495.47 | 751 | NASDAQ | SHIP | Tue, Jul 29, 2014 | 17614.49 | 17876.32 | 17257.44 | 17614.49 | 750 | NASDAQ | SHIP | Mon, Jul 28, 2014 | 17376.45 | 18447.60 | 17257.44 | 17495.47 | 749 | NASDAQ | SHIP | Fri, Jul 25, 2014 | 17495.47 | 18209.57 | 17376.45 | 17852.52 | 748 | NASDAQ | SHIP | Thu, Jul 24, 2014 | 17852.52 | 18447.60 | 17614.49 | 17733.50 | 747 | NASDAQ | SHIP | Wed, Jul 23, 2014 | 19637.77 | 19637.77 | 17495.47 | 17614.49 | 746 | NASDAQ | SHIP | Tue, Jul 22, 2014 | 17883.47 | 19994.82 | 16781.37 | 17831.10 | 745 | NASDAQ | SHIP | Mon, Jul 21, 2014 | 18804.66 | 18328.59 | 17376.45 | 18090.55 | 744 | NASDAQ | SHIP | Fri, Jul 18, 2014 | 18209.57 | 18622.56 | 18209.57 | 18447.60 | 743 | NASDAQ | SHIP | Thu, Jul 17, 2014 | 17614.49 | 18685.64 | 17614.49 | 17971.54 | 742 | NASDAQ | SHIP | Wed, Jul 16, 2014 | 18340.49 | 19042.69 | 17853.71 | 17853.71 | 741 | NASDAQ | SHIP | Tue, Jul 15, 2014 | 18208.38 | 19161.71 | 18090.55 | 18447.60 | 740 | NASDAQ | SHIP | Mon, Jul 14, 2014 | 19828.20 | 19828.20 | 18328.59 | 18447.60 | 739 | NASDAQ | SHIP | Fri, Jul 11, 2014 | 17495.47 | 18328.59 | 17495.47 | 18328.59 | 738 | NASDAQ | SHIP | Thu, Jul 10, 2014 | 17995.34 | 17995.34 | 17615.68 | 17852.52 | 737 | NASDAQ | SHIP | Wed, Jul 9, 2014 | 19518.76 | 19602.07 | 17852.52 | 17971.54 | 736 | NASDAQ | SHIP | Tue, Jul 8, 2014 | 19875.81 | 19875.81 | 18002.48 | 18685.64 | 735 | NASDAQ | SHIP | Mon, Jul 7, 2014 | 19637.77 | 20470.89 | 19637.77 | 19899.61 | 734 | NASDAQ | SHIP | Thu, Jul 3, 2014 | 18566.62 | 22137.13 | 18090.55 | 19756.79 | 733 | NASDAQ | SHIP | Wed, Jul 2, 2014 | 15710.22 | 18566.62 | 15472.18 | 18090.55 | 732 | NASDAQ | SHIP | Tue, Jul 1, 2014 | 16781.37 | 16781.37 | 15353.17 | 16067.27 | 731 | NASDAQ | SHIP | Mon, Jun 30, 2014 | 16186.29 | 16317.20 | 15829.24 | 16305.30 | 730 | NASDAQ | SHIP | Fri, Jun 27, 2014 | 16067.27 | 16067.27 | 15711.41 | 15711.41 | 729 | NASDAQ | SHIP | Thu, Jun 26, 2014 | 16186.29 | 16186.29 | 15948.25 | 15948.25 | 728 | NASDAQ | SHIP | Wed, Jun 25, 2014 | 15948.25 | 15948.25 | 15711.41 | 15829.24 | 727 | NASDAQ | SHIP | Tue, Jun 24, 2014 | 16662.35 | 16899.20 | 16067.27 | 16305.30 | 726 | NASDAQ | SHIP | Mon, Jun 23, 2014 | 15829.24 | 16425.51 | 15829.24 | 16423.13 | 725 | NASDAQ | SHIP | Fri, Jun 20, 2014 | 16900.39 | 17031.30 | 15234.15 | 15781.63 | 724 | NASDAQ | SHIP | Thu, Jun 19, 2014 | 16424.32 | 16305.30 | 16067.27 | 16305.30 | 723 | NASDAQ | SHIP | Wed, Jun 18, 2014 | 17733.50 | 17733.50 | 16543.34 | 16663.54 | 722 | NASDAQ | SHIP | Tue, Jun 17, 2014 | 16781.37 | 17614.49 | 16424.32 | 17614.49 | 721 | NASDAQ | SHIP | Mon, Jun 16, 2014 | 17019.40 | 17019.40 | 16424.32 | 16424.32 | 720 | NASDAQ | SHIP | Fri, Jun 13, 2014 | 17138.42 | 17138.42 | 16543.34 | 16899.20 | 719 | NASDAQ | SHIP | Thu, Jun 12, 2014 | 17256.25 | 17256.25 | 16317.20 | 16352.91 | 718 | NASDAQ | SHIP | Wed, Jun 11, 2014 | 17138.42 | 17971.54 | 16900.39 | 17614.49 | 717 | NASDAQ | SHIP | Tue, Jun 10, 2014 | 16274.36 | 17019.40 | 16186.29 | 17019.40 | 716 | NASDAQ | SHIP | Mon, Jun 9, 2014 | 16650.45 | 16650.45 | 16186.29 | 16186.29 | 715 | NASDAQ | SHIP | Fri, Jun 6, 2014 | 16187.48 | 16662.35 | 16187.48 | 16662.35 | 714 | NASDAQ | SHIP | Thu, Jun 5, 2014 | 16305.30 | 16900.39 | 16067.27 | 16543.34 | 713 | NASDAQ | SHIP | Wed, Jun 4, 2014 | 16899.20 | 16899.20 | 16233.89 | 16424.32 | 712 | NASDAQ | SHIP | Tue, Jun 3, 2014 | 16186.29 | 16900.39 | 16186.29 | 16662.35 | 711 | NASDAQ | SHIP | Mon, Jun 2, 2014 | 16781.37 | 16781.37 | 15559.07 | 16304.11 | 710 | NASDAQ | SHIP | Fri, May 30, 2014 | 15591.20 | 16061.32 | 15234.15 | 15472.18 | 709 | NASDAQ | SHIP | Thu, May 29, 2014 | 15234.15 | 16186.29 | 15234.15 | 15353.17 | 708 | NASDAQ | SHIP | Wed, May 28, 2014 | 16186.29 | 17852.52 | 14996.12 | 15234.15 | 707 | NASDAQ | SHIP | Tue, May 27, 2014 | 16900.39 | 17787.06 | 15829.24 | 16091.07 | 706 | NASDAQ | SHIP | Fri, May 23, 2014 | 14996.12 | 17970.35 | 14996.12 | 16067.27 | 705 | NASDAQ | SHIP | Thu, May 22, 2014 | 17494.28 | 17494.28 | 15710.22 | 16424.32 | 704 | NASDAQ | SHIP | Wed, May 21, 2014 | 16424.32 | 18447.60 | 15948.25 | 16424.32 | 703 | NASDAQ | SHIP | Tue, May 20, 2014 | 16186.29 | 18446.41 | 16876.58 | 17176.51 | 702 | NASDAQ | SHIP | Mon, May 19, 2014 | 15957.77 | 16902.77 | 15829.24 | 16305.30 | 701 | NASDAQ | SHIP | Fri, May 16, 2014 | 17138.42 | 17316.95 | 15710.22 | 16067.27 | 700 | NASDAQ | SHIP | Thu, May 15, 2014 | 18327.40 | 18327.40 | 17138.42 | 17257.44 | 699 | NASDAQ | SHIP | Wed, May 14, 2014 | 18209.57 | 18209.57 | 17852.52 | 17852.52 | 698 | NASDAQ | SHIP | Tue, May 13, 2014 | 18209.57 | 18209.57 | 18090.55 | 18209.57 | 697 | NASDAQ | SHIP | Mon, May 12, 2014 | 17019.40 | 18150.06 | 17019.40 | 18150.06 | 696 | NASDAQ | SHIP | Fri, May 9, 2014 | 17257.44 | 17613.30 | 16900.39 | 17257.44 | 695 | NASDAQ | SHIP | Thu, May 8, 2014 | 17847.76 | 17847.76 | 17019.40 | 17257.44 | 694 | NASDAQ | SHIP | Wed, May 7, 2014 | 18447.60 | 18447.60 | 16900.39 | 17602.59 | 693 | NASDAQ | SHIP | Tue, May 6, 2014 | 18209.57 | 18209.57 | 17852.52 | 17852.52 | 692 | NASDAQ | SHIP | Mon, May 5, 2014 | 18209.57 | 18803.47 | 16781.37 | 18204.81 | 691 | NASDAQ | SHIP | Fri, May 2, 2014 | 21065.97 | 21065.97 | 17138.42 | 18804.66 | 690 | NASDAQ | SHIP | Thu, May 1, 2014 | 19425.92 | 22016.92 | 19425.92 | 20708.92 | 689 | NASDAQ | SHIP | Wed, Apr 30, 2014 | 22732.21 | 22732.21 | 19161.71 | 19994.82 | 688 | NASDAQ | SHIP | Tue, Apr 29, 2014 | 18923.67 | 22970.24 | 18685.64 | 20589.91 | 687 | NASDAQ | SHIP | Mon, Apr 28, 2014 | 17852.52 | 18685.64 | 17614.49 | 18685.64 | 686 | NASDAQ | SHIP | Fri, Apr 25, 2014 | 16900.39 | 17725.17 | 16900.39 | 17388.36 | 685 | NASDAQ | SHIP | Thu, Apr 24, 2014 | 17614.49 | 17971.54 | 16900.39 | 17269.34 | 684 | NASDAQ | SHIP | Wed, Apr 23, 2014 | 17257.44 | 17971.54 | 17257.44 | 17728.74 | 683 | NASDAQ | SHIP | Tue, Apr 22, 2014 | 17495.47 | 17970.35 | 16662.35 | 17257.44 | 682 | NASDAQ | SHIP | Mon, Apr 21, 2014 | 18447.60 | 18804.66 | 17019.40 | 17852.52 | 681 | NASDAQ | SHIP | Thu, Apr 17, 2014 | 18685.64 | 19398.55 | 17852.52 | 19161.71 | 680 | NASDAQ | SHIP | Wed, Apr 16, 2014 | 19637.77 | 19637.77 | 18448.80 | 18684.45 | 679 | NASDAQ | SHIP | Tue, Apr 15, 2014 | 17257.44 | 19636.58 | 17019.40 | 17252.68 | 678 | NASDAQ | SHIP | Mon, Apr 14, 2014 | 18685.64 | 20101.94 | 17138.42 | 17613.30 | 677 | NASDAQ | SHIP | Fri, Apr 11, 2014 | 19161.71 | 20232.86 | 18685.64 | 19041.50 | 676 | NASDAQ | SHIP | Thu, Apr 10, 2014 | 19994.82 | 19994.82 | 19280.72 | 19399.74 | 675 | NASDAQ | SHIP | Wed, Apr 9, 2014 | 20589.91 | 20589.91 | 19994.82 | 20351.87 | 674 | NASDAQ | SHIP | Tue, Apr 8, 2014 | 20350.68 | 20351.87 | 19292.62 | 20351.87 | 673 | NASDAQ | SHIP | Mon, Apr 7, 2014 | 20576.82 | 20578.01 | 19756.79 | 20351.87 | 672 | NASDAQ | SHIP | Fri, Apr 4, 2014 | 20232.86 | 21423.02 | 19637.77 | 20589.91 | 671 | NASDAQ | SHIP | Thu, Apr 3, 2014 | 20113.84 | 20827.94 | 20113.84 | 20649.42 | 670 | NASDAQ | SHIP | Wed, Apr 2, 2014 | 21304.01 | 21304.01 | 20113.84 | 20470.89 | 669 | NASDAQ | SHIP | Tue, Apr 1, 2014 | 21899.09 | 21928.85 | 20232.86 | 21184.99 | 668 | NASDAQ | SHIP | Mon, Mar 31, 2014 | 23208.28 | 23208.28 | 20351.87 | 21064.78 | 667 | NASDAQ | SHIP | Fri, Mar 28, 2014 | 24755.50 | 24755.50 | 22018.11 | 22613.19 | 666 | NASDAQ | SHIP | Thu, Mar 27, 2014 | 24041.39 | 29157.93 | 21542.04 | 23564.14 | 665 | NASDAQ | SHIP | Wed, Mar 26, 2014 | 19756.79 | 21423.02 | 19637.77 | 20113.84 | 664 | NASDAQ | SHIP | Tue, Mar 25, 2014 | 20470.89 | 20589.91 | 19518.76 | 20232.86 | 663 | NASDAQ | SHIP | Mon, Mar 24, 2014 | 20829.13 | 21184.99 | 20472.08 | 20816.04 | 662 | NASDAQ | SHIP | Fri, Mar 21, 2014 | 21184.99 | 22018.11 | 20827.94 | 21542.04 | 661 | NASDAQ | SHIP | Thu, Mar 20, 2014 | 22125.22 | 22125.22 | 20470.89 | 21423.02 | 660 | NASDAQ | SHIP | Wed, Mar 19, 2014 | 20231.67 | 23208.28 | 20112.65 | 21304.01 | 659 | NASDAQ | SHIP | Tue, Mar 18, 2014 | 19494.95 | 20351.87 | 19399.74 | 19637.77 | 658 | NASDAQ | SHIP | Mon, Mar 17, 2014 | 20945.77 | 21065.97 | 19588.98 | 20470.89 | 657 | NASDAQ | SHIP | Fri, Mar 14, 2014 | 18805.85 | 20232.86 | 18805.85 | 20148.35 | 656 | NASDAQ | SHIP | Thu, Mar 13, 2014 | 20697.02 | 20697.02 | 18685.64 | 18977.23 | 655 | NASDAQ | SHIP | Wed, Mar 12, 2014 | 20232.86 | 20232.86 | 19161.71 | 19994.82 | 654 | NASDAQ | SHIP | Tue, Mar 11, 2014 | 21065.97 | 21065.97 | 20232.86 | 20232.86 | 653 | NASDAQ | SHIP | Mon, Mar 10, 2014 | 22016.92 | 22016.92 | 20946.96 | 21065.97 | 652 | NASDAQ | SHIP | Fri, Mar 7, 2014 | 21778.89 | 22244.24 | 20955.29 | 21714.62 | 651 | NASDAQ | SHIP | Thu, Mar 6, 2014 | 21659.87 | 21778.89 | 20708.92 | 21423.02 | 650 | NASDAQ | SHIP | Wed, Mar 5, 2014 | 21065.97 | 22135.94 | 20707.73 | 20946.96 | 649 | NASDAQ | SHIP | Tue, Mar 4, 2014 | 20470.89 | 20708.92 | 19756.79 | 20697.02 | 648 | NASDAQ | SHIP | Mon, Mar 3, 2014 | 19637.77 | 20708.92 | 18804.66 | 19875.81 | 647 | NASDAQ | SHIP | Fri, Feb 28, 2014 | 19280.72 | 20704.16 | 19280.72 | 19756.79 | 646 | NASDAQ | SHIP | Thu, Feb 27, 2014 | 19518.76 | 20827.94 | 19161.71 | 20113.84 | 645 | NASDAQ | SHIP | Wed, Feb 26, 2014 | 19875.81 | 20826.75 | 18566.62 | 19519.95 | 644 | NASDAQ | SHIP | Tue, Feb 25, 2014 | 21661.06 | 21661.06 | 19268.82 | 20351.87 | 643 | NASDAQ | SHIP | Mon, Feb 24, 2014 | 19042.69 | 20946.96 | 18447.60 | 20232.86 | 642 | NASDAQ | SHIP | Fri, Feb 21, 2014 | 20470.89 | 22018.11 | 18447.60 | 19996.01 | 641 | NASDAQ | SHIP | Thu, Feb 20, 2014 | 21899.09 | 30944.37 | 21542.04 | 22494.18 | 640 | NASDAQ | SHIP | Wed, Feb 19, 2014 | 17376.45 | 21899.09 | 17376.45 | 18827.27 | 639 | NASDAQ | SHIP | Tue, Feb 18, 2014 | 15948.25 | 16543.34 | 15472.18 | 16348.15 | 638 | NASDAQ | SHIP | Fri, Feb 14, 2014 | 15710.22 | 16852.78 | 15472.18 | 16067.27 | 637 | NASDAQ | SHIP | Thu, Feb 13, 2014 | 17613.30 | 17613.30 | 15492.42 | 15829.24 | 636 | NASDAQ | SHIP | Wed, Feb 12, 2014 | 15710.22 | 16543.34 | 15353.17 | 15710.22 | 635 | NASDAQ | SHIP | Tue, Feb 11, 2014 | 15948.25 | 16781.37 | 15472.18 | 16423.13 | 634 | NASDAQ | SHIP | Mon, Feb 10, 2014 | 15710.22 | 15829.24 | 15472.18 | 15590.01 | 633 | NASDAQ | SHIP | Fri, Feb 7, 2014 | 16662.35 | 17971.54 | 14996.12 | 15710.22 | 632 | NASDAQ | SHIP | Thu, Feb 6, 2014 | 18561.86 | 18561.86 | 16424.32 | 16668.30 | 631 | NASDAQ | SHIP | Wed, Feb 5, 2014 | 16900.39 | 18446.41 | 16900.39 | 17019.40 | 630 | NASDAQ | SHIP | Tue, Feb 4, 2014 | 17257.44 | 18089.36 | 16900.39 | 18078.65 | 629 | NASDAQ | SHIP | Mon, Feb 3, 2014 | 18209.57 | 18799.89 | 16662.35 | 16900.39 | 628 | NASDAQ | SHIP | Fri, Jan 31, 2014 | 17138.42 | 19518.76 | 17138.42 | 17615.68 | 627 | NASDAQ | SHIP | Thu, Jan 30, 2014 | 18328.59 | 19459.25 | 16781.37 | 17138.42 | 626 | NASDAQ | SHIP | Wed, Jan 29, 2014 | 18447.60 | 19280.72 | 17257.44 | 18685.64 | 625 | NASDAQ | SHIP | Tue, Jan 28, 2014 | 18090.55 | 19033.17 | 17138.42 | 18316.69 | 624 | NASDAQ | SHIP | Mon, Jan 27, 2014 | 18090.55 | 19161.71 | 18090.55 | 18911.77 | 623 | NASDAQ | SHIP | Fri, Jan 24, 2014 | 19637.77 | 21165.95 | 17257.44 | 18327.40 | 622 | NASDAQ | SHIP | Wed, Jan 22, 2014 | 20351.87 | 20588.72 | 19637.77 | 19756.79 | 621 | NASDAQ | SHIP | Tue, Jan 21, 2014 | 20113.84 | 22013.35 | 19399.74 | 19637.77 | 620 | NASDAQ | SHIP | Fri, Jan 17, 2014 | 20232.86 | 21423.02 | 19042.69 | 19847.24 | 619 | NASDAQ | SHIP | Thu, Jan 16, 2014 | 21184.99 | 22375.16 | 19994.82 | 20945.77 | 618 | NASDAQ | SHIP | Wed, Jan 15, 2014 | 19994.82 | 22256.14 | 18519.01 | 21304.01 | 617 | NASDAQ | SHIP | Tue, Jan 14, 2014 | 17852.52 | 20113.84 | 17852.52 | 19268.82 | 616 | NASDAQ | SHIP | Mon, Jan 13, 2014 | 19280.72 | 20470.89 | 18209.57 | 18328.59 | 615 | NASDAQ | SHIP | Fri, Jan 10, 2014 | 20708.92 | 20708.92 | 18447.60 | 19875.81 | 614 | NASDAQ | SHIP | Thu, Jan 9, 2014 | 20708.92 | 20827.94 | 18923.67 | 20827.94 | 613 | NASDAQ | SHIP | Wed, Jan 8, 2014 | 21184.99 | 21659.87 | 20231.67 | 21184.99 | 612 | NASDAQ | SHIP | Tue, Jan 7, 2014 | 21789.60 | 23803.36 | 21423.02 | 22851.23 | 611 | NASDAQ | SHIP | Mon, Jan 6, 2014 | 22494.18 | 22494.18 | 21184.99 | 22492.99 | 610 | NASDAQ | SHIP | Fri, Jan 3, 2014 | 23446.31 | 24041.39 | 22137.13 | 22494.18 | 609 | NASDAQ | SHIP | Thu, Jan 2, 2014 | 23327.29 | 23684.34 | 22256.14 | 23684.34 | 608 | NASDAQ | SHIP | Tue, Dec 31, 2013 | 23446.31 | 24637.67 | 21184.99 | 23923.57 | 607 | NASDAQ | SHIP | Mon, Dec 30, 2013 | 25231.56 | 26009.93 | 21662.25 | 24160.41 | 606 | NASDAQ | SHIP | Fri, Dec 27, 2013 | 26183.70 | 28206.98 | 22738.16 | 24993.53 | 605 | NASDAQ | SHIP | Thu, Dec 26, 2013 | 16662.35 | 22494.18 | 16662.35 | 22494.18 | 604 | NASDAQ | SHIP | Tue, Dec 24, 2013 | 16067.27 | 17138.42 | 16067.27 | 16781.37 | 603 | NASDAQ | SHIP | Mon, Dec 23, 2013 | 16424.32 | 16424.32 | 14769.99 | 15948.25 | 602 | NASDAQ | SHIP | Fri, Dec 20, 2013 | 17019.40 | 17019.40 | 16067.27 | 16442.17 | 601 | NASDAQ | SHIP | Thu, Dec 19, 2013 | 16186.29 | 16988.46 | 16186.29 | 16899.20 | 600 | NASDAQ | SHIP | Wed, Dec 18, 2013 | 15472.18 | 17019.40 | 15472.18 | 16782.56 | 599 | NASDAQ | SHIP | Tue, Dec 17, 2013 | 17019.40 | 17137.23 | 15353.17 | 16543.34 | 598 | NASDAQ | SHIP | Mon, Dec 16, 2013 | 16067.27 | 17138.42 | 14758.08 | 17138.42 | 597 | NASDAQ | SHIP | Fri, Dec 13, 2013 | 15353.17 | 17138.42 | 14877.10 | 17126.52 | 596 | NASDAQ | SHIP | Thu, Dec 12, 2013 | 14520.05 | 14996.12 | 14520.05 | 14996.12 | 595 | NASDAQ | SHIP | Wed, Dec 11, 2013 | 14758.08 | 15232.96 | 14163.00 | 14996.12 | 594 | NASDAQ | SHIP | Tue, Dec 10, 2013 | 15948.25 | 15948.25 | 13448.90 | 15710.22 | 593 | NASDAQ | SHIP | Mon, Dec 9, 2013 | 17138.42 | 17138.42 | 16662.35 | 16662.35 | 592 | NASDAQ | SHIP | Fri, Dec 6, 2013 | 16781.37 | 17257.44 | 15603.10 | 17257.44 | 591 | NASDAQ | SHIP | Thu, Dec 5, 2013 | 15829.24 | 16900.39 | 14878.29 | 16305.30 | 590 | NASDAQ | SHIP | Wed, Dec 4, 2013 | 16067.27 | 17019.40 | 15234.15 | 15591.20 | 589 | NASDAQ | SHIP | Tue, Dec 3, 2013 | 16067.27 | 16067.27 | 15353.17 | 15947.06 | 588 | NASDAQ | SHIP | Mon, Dec 2, 2013 | 17257.44 | 18209.57 | 14639.07 | 17018.21 | 587 | NASDAQ | SHIP | Fri, Nov 29, 2013 | 14282.02 | 17852.52 | 14282.02 | 17019.40 | 586 | NASDAQ | SHIP | Wed, Nov 27, 2013 | 10711.51 | 14043.98 | 10711.51 | 13924.97 | 585 | NASDAQ | SHIP | Tue, Nov 26, 2013 | 10116.43 | 11840.98 | 10116.43 | 10593.69 | 584 | NASDAQ | SHIP | Mon, Nov 25, 2013 | 10711.51 | 10735.32 | 9521.34 | 9522.53 | 583 | NASDAQ | SHIP | Fri, Nov 22, 2013 | 12139.71 | 12365.85 | 10950.74 | 10950.74 | 582 | NASDAQ | SHIP | Thu, Nov 21, 2013 | 13329.88 | 13331.07 | 12139.71 | 12140.90 | 581 | NASDAQ | SHIP | Wed, Nov 20, 2013 | 13701.21 | 13913.06 | 13686.93 | 13913.06 | 580 | NASDAQ | SHIP | Tue, Nov 19, 2013 | 13794.05 | 13922.59 | 13686.93 | 13922.59 | 579 | NASDAQ | SHIP | Mon, Nov 18, 2013 | 14043.98 | 14043.98 | 13686.93 | 13924.97 | 578 | NASDAQ | SHIP | Fri, Nov 15, 2013 | 14043.98 | 14043.98 | 13686.93 | 13686.93 | 577 | NASDAQ | SHIP | Thu, Nov 14, 2013 | 14139.20 | 14139.20 | 14139.20 | 14139.20 | 576 | NASDAQ | SHIP | Wed, Nov 13, 2013 | 14282.02 | 14161.81 | 13686.93 | 13817.85 | 575 | NASDAQ | SHIP | Tue, Nov 12, 2013 | 14055.88 | 14055.88 | 14043.98 | 14043.98 | 574 | NASDAQ | SHIP | Mon, Nov 11, 2013 | 14043.98 | 14282.02 | 14043.98 | 14043.98 | 573 | NASDAQ | SHIP | Fri, Nov 8, 2013 | 14282.02 | 14282.02 | 14043.98 | 14282.02 | 572 | NASDAQ | SHIP | Thu, Nov 7, 2013 | 13686.93 | 14253.45 | 13686.93 | 14253.45 | 571 | NASDAQ | SHIP | Wed, Nov 6, 2013 | 13686.93 | 13717.88 | 13686.93 | 13717.88 | 570 | NASDAQ | SHIP | Tue, Nov 5, 2013 | 14043.98 | 14639.07 | 13686.93 | 13686.93 | 569 | NASDAQ | SHIP | Mon, Nov 4, 2013 | 14639.07 | 14877.10 | 13210.87 | 14623.59 | 568 | NASDAQ | SHIP | Fri, Nov 1, 2013 | 14666.44 | 15353.17 | 14640.26 | 14877.10 | 567 | NASDAQ | SHIP | Thu, Oct 31, 2013 | 14639.07 | 14769.99 | 14639.07 | 14759.27 | 566 | NASDAQ | SHIP | Wed, Oct 30, 2013 | 15115.13 | 15115.13 | 14647.40 | 14877.10 | 565 | NASDAQ | SHIP | Tue, Oct 29, 2013 | 14996.12 | 15591.20 | 14520.05 | 15555.50 | 564 | NASDAQ | SHIP | Mon, Oct 28, 2013 | 15472.18 | 15472.18 | 14877.10 | 14877.10 | 563 | NASDAQ | SHIP | Fri, Oct 25, 2013 | 15472.18 | 16302.92 | 14877.10 | 15234.15 | 562 | NASDAQ | SHIP | Thu, Oct 24, 2013 | 15472.18 | 15706.65 | 15234.15 | 15235.34 | 561 | NASDAQ | SHIP | Wed, Oct 23, 2013 | 15711.41 | 15823.28 | 15424.58 | 15709.03 | 560 | NASDAQ | SHIP | Tue, Oct 22, 2013 | 15829.24 | 16057.75 | 15710.22 | 15830.43 | 559 | NASDAQ | SHIP | Mon, Oct 21, 2013 | 16067.27 | 16067.27 | 15710.22 | 15829.24 | 558 | NASDAQ | SHIP | Fri, Oct 18, 2013 | 16186.29 | 16186.29 | 15828.05 | 15948.25 | 557 | NASDAQ | SHIP | Thu, Oct 17, 2013 | 16543.34 | 16781.37 | 15591.20 | 16662.35 | 556 | NASDAQ | SHIP | Wed, Oct 16, 2013 | 17495.47 | 18090.55 | 16067.27 | 17852.52 | 555 | NASDAQ | SHIP | Tue, Oct 15, 2013 | 18208.38 | 18208.38 | 16424.32 | 17019.40 | 554 | NASDAQ | SHIP | Mon, Oct 14, 2013 | 17852.52 | 19042.69 | 17652.57 | 17733.50 | 553 | NASDAQ | SHIP | Fri, Oct 11, 2013 | 18447.60 | 18447.60 | 17853.71 | 18090.55 | 552 | NASDAQ | SHIP | Thu, Oct 10, 2013 | 18447.60 | 18447.60 | 17971.54 | 17971.54 | 551 | NASDAQ | SHIP | Wed, Oct 9, 2013 | 17971.54 | 18091.74 | 17852.52 | 18090.55 | 550 | NASDAQ | SHIP | Tue, Oct 8, 2013 | 19042.69 | 18799.89 | 17971.54 | 18328.59 | 549 | NASDAQ | SHIP | Mon, Oct 7, 2013 | 19280.72 | 19756.79 | 17852.52 | 19280.72 | 548 | NASDAQ | SHIP | Fri, Oct 4, 2013 | 20351.87 | 20351.87 | 19638.96 | 19994.82 | 547 | NASDAQ | SHIP | Thu, Oct 3, 2013 | 19637.77 | 20470.89 | 19625.87 | 20470.89 | 546 | NASDAQ | SHIP | Wed, Oct 2, 2013 | 20351.87 | 20351.87 | 17852.52 | 19042.69 | 545 | NASDAQ | SHIP | Tue, Oct 1, 2013 | 19530.66 | 20827.94 | 19399.74 | 20455.42 | 544 | NASDAQ | SHIP | Mon, Sep 30, 2013 | 20351.87 | 21396.84 | 19637.77 | 19637.77 | 543 | NASDAQ | SHIP | Fri, Sep 27, 2013 | 20827.94 | 21184.99 | 20827.94 | 21184.99 | 542 | NASDAQ | SHIP | Thu, Sep 26, 2013 | 22137.13 | 22137.13 | 20232.86 | 20589.91 | 541 | NASDAQ | SHIP | Wed, Sep 25, 2013 | 25588.61 | 25695.73 | 19399.74 | 22015.73 | 540 | NASDAQ | SHIP | Tue, Sep 24, 2013 | 27729.73 | 27729.73 | 24398.44 | 25267.27 | 539 | NASDAQ | SHIP | Mon, Sep 23, 2013 | 27968.95 | 27968.95 | 23803.36 | 25231.56 | 538 | NASDAQ | SHIP | Fri, Sep 20, 2013 | 23446.31 | 28326.00 | 22625.09 | 26777.59 | 537 | NASDAQ | SHIP | Thu, Sep 19, 2013 | 21065.97 | 25588.61 | 20985.04 | 21913.37 | 536 | NASDAQ | SHIP | Wed, Sep 18, 2013 | 20708.92 | 21780.08 | 20232.86 | 21421.83 | 535 | NASDAQ | SHIP | Tue, Sep 17, 2013 | 20826.75 | 20827.94 | 20232.86 | 20259.04 | 534 | NASDAQ | SHIP | Mon, Sep 16, 2013 | 21423.02 | 22112.13 | 20232.86 | 21423.02 | 533 | NASDAQ | SHIP | Fri, Sep 13, 2013 | 21156.43 | 21156.43 | 20232.86 | 20470.89 | 532 | NASDAQ | SHIP | Thu, Sep 12, 2013 | 20113.84 | 22958.34 | 19875.81 | 21304.01 | 531 | NASDAQ | SHIP | Wed, Sep 11, 2013 | 22494.18 | 23208.28 | 21027.89 | 21027.89 | 530 | NASDAQ | SHIP | Tue, Sep 10, 2013 | 23803.36 | 24160.41 | 21423.02 | 21542.04 | 529 | NASDAQ | SHIP | Mon, Sep 9, 2013 | 20589.91 | 23803.36 | 20113.84 | 22732.21 | 528 | NASDAQ | SHIP | Fri, Sep 6, 2013 | 18090.55 | 22970.24 | 18090.55 | 19994.82 | 527 | NASDAQ | SHIP | Thu, Sep 5, 2013 | 17852.52 | 19042.69 | 17852.52 | 18446.41 | 526 | NASDAQ | SHIP | Wed, Sep 4, 2013 | 16305.30 | 19160.52 | 16186.29 | 17852.52 | 525 | NASDAQ | SHIP | Tue, Sep 3, 2013 | 17613.30 | 17613.30 | 14520.05 | 16067.27 | 524 | NASDAQ | SHIP | Fri, Aug 30, 2013 | 19637.77 | 19637.77 | 16662.35 | 17138.42 | 523 | NASDAQ | SHIP | Thu, Aug 29, 2013 | 19518.76 | 20708.92 | 16900.39 | 17851.33 | 522 | NASDAQ | SHIP | Wed, Aug 28, 2013 | 18328.59 | 20708.92 | 17852.52 | 19518.76 | 521 | NASDAQ | SHIP | Tue, Aug 27, 2013 | 16306.49 | 18923.67 | 16305.30 | 18328.59 | 520 | NASDAQ | SHIP | Mon, Aug 26, 2013 | 15472.18 | 17257.44 | 15234.15 | 17257.44 | 519 | NASDAQ | SHIP | Fri, Aug 23, 2013 | 15710.22 | 16067.27 | 15709.03 | 16062.51 | 518 | NASDAQ | SHIP | Thu, Aug 22, 2013 | 15710.22 | 16304.11 | 15472.18 | 16304.11 | 517 | NASDAQ | SHIP | Wed, Aug 21, 2013 | 16066.08 | 16067.27 | 15591.20 | 15595.96 | 516 | NASDAQ | SHIP | Tue, Aug 20, 2013 | 16542.15 | 16542.15 | 15472.18 | 16305.30 | 515 | NASDAQ | SHIP | Mon, Aug 19, 2013 | 16305.30 | 17014.64 | 15948.25 | 16412.42 | 514 | NASDAQ | SHIP | Fri, Aug 16, 2013 | 15710.22 | 17614.49 | 15710.22 | 17494.28 | 513 | NASDAQ | SHIP | Thu, Aug 15, 2013 | 17037.26 | 17602.59 | 15710.22 | 17257.44 | 512 | NASDAQ | SHIP | Wed, Aug 14, 2013 | 17602.59 | 17602.59 | 16848.02 | 17376.45 | 511 | NASDAQ | SHIP | Tue, Aug 13, 2013 | 16793.27 | 17852.52 | 16781.37 | 16781.37 | 510 | NASDAQ | SHIP | Mon, Aug 12, 2013 | 17733.50 | 17733.50 | 17733.50 | 17733.50 | 509 | NASDAQ | SHIP | Fri, Aug 9, 2013 | 17376.45 | 17614.49 | 16781.37 | 17614.49 | 508 | NASDAQ | SHIP | Thu, Aug 8, 2013 | 16900.39 | 16900.39 | 16781.37 | 16782.56 | 507 | NASDAQ | SHIP | Wed, Aug 7, 2013 | 17700.18 | 17852.52 | 17681.14 | 17782.30 | 506 | NASDAQ | SHIP | Tue, Aug 6, 2013 | 18435.70 | 18435.70 | 17218.16 | 18209.57 | 505 | NASDAQ | SHIP | Mon, Aug 5, 2013 | 16900.39 | 18566.62 | 16510.01 | 18566.62 | 504 | NASDAQ | SHIP | Fri, Aug 2, 2013 | 15353.17 | 17733.50 | 15353.17 | 17733.50 | 503 | NASDAQ | SHIP | Thu, Aug 1, 2013 | 17852.52 | 18566.62 | 16068.46 | 18566.62 | 502 | NASDAQ | SHIP | Wed, Jul 31, 2013 | 18922.48 | 18922.48 | 17068.20 | 18521.40 | 501 | NASDAQ | SHIP | Tue, Jul 30, 2013 | 18566.62 | 19042.69 | 17138.42 | 17138.42 | 500 | NASDAQ | SHIP | Mon, Jul 29, 2013 | 17495.47 | 19041.50 | 17038.45 | 18554.72 | 499 | NASDAQ | SHIP | Fri, Jul 26, 2013 | 18804.66 | 19471.15 | 17259.82 | 18328.59 | 498 | NASDAQ | SHIP | Thu, Jul 25, 2013 | 17257.44 | 18292.88 | 17257.44 | 17614.49 | 497 | NASDAQ | SHIP | Wed, Jul 24, 2013 | 15472.18 | 17495.47 | 15472.18 | 16900.39 | 496 | NASDAQ | SHIP | Tue, Jul 23, 2013 | 16174.38 | 16174.38 | 15472.18 | 15472.18 | 495 | NASDAQ | SHIP | Mon, Jul 22, 2013 | 15472.18 | 15504.32 | 15472.18 | 15472.18 | 494 | NASDAQ | SHIP | Fri, Jul 19, 2013 | 16542.15 | 16542.15 | 15591.20 | 15829.24 | 493 | NASDAQ | SHIP | Thu, Jul 18, 2013 | 15472.18 | 16662.35 | 15472.18 | 16446.93 | 492 | NASDAQ | SHIP | Wed, Jul 17, 2013 | 15948.25 | 16051.80 | 15603.10 | 16051.80 | 491 | NASDAQ | SHIP | Tue, Jul 16, 2013 | 15710.22 | 16067.27 | 15710.22 | 16067.27 | 490 | NASDAQ | SHIP | Mon, Jul 15, 2013 | 15764.97 | 16067.27 | 15764.97 | 16067.27 | 489 | NASDAQ | SHIP | Fri, Jul 12, 2013 | 16186.29 | 16662.35 | 15472.18 | 16662.35 | 488 | NASDAQ | SHIP | Thu, Jul 11, 2013 | 16067.27 | 16072.03 | 15472.18 | 16067.27 | 487 | NASDAQ | SHIP | Tue, Jul 9, 2013 | 16251.74 | 16251.74 | 15472.18 | 15710.22 | 486 | NASDAQ | SHIP | Mon, Jul 8, 2013 | 16781.37 | 16781.37 | 16424.32 | 16424.32 | 485 | NASDAQ | SHIP | Wed, Jul 3, 2013 | 17257.44 | 17495.47 | 17139.61 | 17495.47 | 484 | NASDAQ | SHIP | Mon, Jul 1, 2013 | 17733.50 | 17733.50 | 16067.27 | 17258.63 | 483 | NASDAQ | SHIP | Thu, Jun 27, 2013 | 17732.31 | 18090.55 | 15989.91 | 18090.55 | 482 | NASDAQ | SHIP | Wed, Jun 26, 2013 | 17376.45 | 17376.45 | 15829.24 | 16899.20 | 481 | NASDAQ | SHIP | Tue, Jun 25, 2013 | 18209.57 | 18209.57 | 17941.78 | 17941.78 | 480 | NASDAQ | SHIP | Mon, Jun 24, 2013 | 16067.27 | 18090.55 | 15472.18 | 16424.32 | 479 | NASDAQ | SHIP | Fri, Jun 21, 2013 | 15710.22 | 16786.13 | 15710.22 | 16786.13 | 478 | NASDAQ | SHIP | Wed, Jun 19, 2013 | 17019.40 | 17257.44 | 15591.20 | 17126.52 | 477 | NASDAQ | SHIP | Tue, Jun 18, 2013 | 17257.44 | 17257.44 | 16186.29 | 16900.39 | 476 | NASDAQ | SHIP | Mon, Jun 17, 2013 | 15472.18 | 17733.50 | 15472.18 | 15829.24 | 475 | NASDAQ | SHIP | Fri, Jun 14, 2013 | 16305.30 | 16305.30 | 15591.20 | 15710.22 | 474 | NASDAQ | SHIP | Thu, Jun 13, 2013 | 16067.27 | 17138.42 | 16067.27 | 16068.46 | 473 | NASDAQ | SHIP | Wed, Jun 12, 2013 | 16781.37 | 17733.50 | 16067.27 | 16067.27 | 472 | NASDAQ | SHIP | Tue, Jun 11, 2013 | 16663.54 | 17137.23 | 16186.29 | 16424.32 | 471 | NASDAQ | SHIP | Mon, Jun 10, 2013 | 17495.47 | 17495.47 | 16186.29 | 16662.35 | 470 | NASDAQ | SHIP | Fri, Jun 7, 2013 | 17614.49 | 18446.41 | 16186.29 | 16781.37 | 469 | NASDAQ | SHIP | Thu, Jun 6, 2013 | 17852.52 | 17852.52 | 17019.40 | 17852.52 | 468 | NASDAQ | SHIP | Wed, Jun 5, 2013 | 18685.64 | 18685.64 | 17852.52 | 17852.52 | 467 | NASDAQ | SHIP | Tue, Jun 4, 2013 | 18923.67 | 18923.67 | 18447.60 | 18447.60 | 466 | NASDAQ | SHIP | Mon, Jun 3, 2013 | 18447.60 | 18685.64 | 18447.60 | 18566.62 | 465 | NASDAQ | SHIP | Fri, May 31, 2013 | 19756.79 | 19874.62 | 18447.60 | 18554.72 | 464 | NASDAQ | SHIP | Thu, May 30, 2013 | 18566.62 | 19875.81 | 18566.62 | 18923.67 | 463 | NASDAQ | SHIP | Wed, May 29, 2013 | 19994.82 | 20054.33 | 18447.60 | 18447.60 | 462 | NASDAQ | SHIP | Tue, May 28, 2013 | 21184.99 | 21184.99 | 18923.67 | 19917.46 | 461 | NASDAQ | SHIP | Fri, May 24, 2013 | 19637.77 | 22256.14 | 19637.77 | 19637.77 | 460 | NASDAQ | SHIP | Thu, May 23, 2013 | 20589.91 | 22018.11 | 18566.62 | 19399.74 | 459 | NASDAQ | SHIP | Wed, May 22, 2013 | 22613.19 | 22613.19 | 19399.74 | 22256.14 | 458 | NASDAQ | SHIP | Tue, May 21, 2013 | 20827.94 | 24505.56 | 20470.89 | 22732.21 | 457 | NASDAQ | SHIP | Mon, May 20, 2013 | 17614.49 | 22375.16 | 17257.44 | 19637.77 | 456 | NASDAQ | SHIP | Fri, May 17, 2013 | 18090.55 | 22375.16 | 17733.50 | 19637.77 | 455 | NASDAQ | SHIP | Thu, May 16, 2013 | 18090.55 | 20827.94 | 17733.50 | 17971.54 | 454 | NASDAQ | SHIP | Wed, May 15, 2013 | 17138.42 | 17971.54 | 16900.39 | 16900.39 | 453 | NASDAQ | SHIP | Tue, May 14, 2013 | 16662.35 | 18757.05 | 16079.17 | 17019.40 | 452 | NASDAQ | SHIP | Mon, May 13, 2013 | 17019.40 | 17019.40 | 16900.39 | 16912.29 | 451 | NASDAQ | SHIP | Fri, May 10, 2013 | 17971.54 | 19042.69 | 17614.49 | 17971.54 | 450 | NASDAQ | SHIP | Thu, May 9, 2013 | 16900.39 | 18967.71 | 16662.35 | 18566.62 | 449 | NASDAQ | SHIP | Wed, May 8, 2013 | 17019.40 | 17019.40 | 16826.60 | 16826.60 | 448 | NASDAQ | SHIP | Tue, May 7, 2013 | 15948.25 | 17138.42 | 15472.18 | 16662.35 | 447 | NASDAQ | SHIP | Mon, May 6, 2013 | 16983.70 | 17062.25 | 16186.29 | 16305.30 | 446 | NASDAQ | SHIP | Fri, May 3, 2013 | 17138.42 | 17257.44 | 16306.49 | 17088.43 | 445 | NASDAQ | SHIP | Thu, May 2, 2013 | 17019.40 | 17257.44 | 16543.34 | 17257.44 | 444 | NASDAQ | SHIP | Wed, May 1, 2013 | 16305.30 | 17257.44 | 16305.30 | 17257.44 | 443 | NASDAQ | SHIP | Tue, Apr 30, 2013 | 16352.91 | 16662.35 | 16186.29 | 16186.29 | 442 | NASDAQ | SHIP | Mon, Apr 29, 2013 | 17614.49 | 17614.49 | 16424.32 | 16652.83 | 441 | NASDAQ | SHIP | Fri, Apr 26, 2013 | 17852.52 | 17852.52 | 16781.37 | 17852.52 | 440 | NASDAQ | SHIP | Thu, Apr 25, 2013 | 16662.35 | 17495.47 | 16662.35 | 17495.47 | 439 | NASDAQ | SHIP | Wed, Apr 24, 2013 | 17852.52 | 17852.52 | 16899.20 | 16900.39 | 438 | NASDAQ | SHIP | Tue, Apr 23, 2013 | 16900.39 | 18090.55 | 16782.56 | 17970.35 | 437 | NASDAQ | SHIP | Mon, Apr 22, 2013 | 16781.37 | 16781.37 | 16424.32 | 16424.32 | 436 | NASDAQ | SHIP | Fri, Apr 19, 2013 | 16543.34 | 16805.17 | 16431.46 | 16781.37 | 435 | NASDAQ | SHIP | Thu, Apr 18, 2013 | 19161.71 | 19863.90 | 15710.22 | 16781.37 | 434 | NASDAQ | SHIP | Wed, Apr 17, 2013 | 20232.86 | 20232.86 | 19280.72 | 19399.74 | 433 | NASDAQ | SHIP | Tue, Apr 16, 2013 | 22492.99 | 22492.99 | 20232.86 | 20589.91 | 432 | NASDAQ | SHIP | Mon, Apr 15, 2013 | 22018.11 | 22018.11 | 20946.96 | 21065.97 | 431 | NASDAQ | SHIP | Fri, Apr 12, 2013 | 22851.23 | 23446.31 | 22375.16 | 22613.19 | 430 | NASDAQ | SHIP | Thu, Apr 11, 2013 | 24279.43 | 24398.44 | 23208.28 | 23208.28 | 429 | NASDAQ | SHIP | Wed, Apr 10, 2013 | 24636.48 | 24874.51 | 23446.31 | 23803.36 | 428 | NASDAQ | SHIP | Tue, Apr 9, 2013 | 23446.31 | 24398.44 | 23327.29 | 24160.41 | 427 | NASDAQ | SHIP | Mon, Apr 8, 2013 | 23446.31 | 23803.36 | 23446.31 | 23803.36 | 426 | NASDAQ | SHIP | Fri, Apr 5, 2013 | 23327.29 | 23684.34 | 23209.47 | 23684.34 | 425 | NASDAQ | SHIP | Thu, Apr 4, 2013 | 23446.31 | 24279.43 | 23268.98 | 24279.43 | 424 | NASDAQ | SHIP | Wed, Apr 3, 2013 | 24278.24 | 24278.24 | 23208.28 | 23684.34 | 423 | NASDAQ | SHIP | Tue, Apr 2, 2013 | 22970.24 | 24279.43 | 22732.21 | 24042.58 | 422 | NASDAQ | SHIP | Mon, Apr 1, 2013 | 23565.33 | 23565.33 | 22303.75 | 22732.21 | 421 | NASDAQ | SHIP | Thu, Mar 28, 2013 | 23327.29 | 24279.43 | 22970.24 | 23696.25 | 420 | NASDAQ | SHIP | Wed, Mar 27, 2013 | 22257.33 | 24279.43 | 22256.14 | 24159.22 | 419 | NASDAQ | SHIP | Tue, Mar 26, 2013 | 23565.33 | 23922.38 | 22268.04 | 22303.75 | 418 | NASDAQ | SHIP | Mon, Mar 25, 2013 | 24993.53 | 24993.53 | 22613.19 | 23565.33 | 417 | NASDAQ | SHIP | Fri, Mar 22, 2013 | 21780.08 | 26064.68 | 20827.94 | 24993.53 | 416 | NASDAQ | SHIP | Thu, Mar 21, 2013 | 21780.08 | 24993.53 | 20113.84 | 22137.13 | 415 | NASDAQ | SHIP | Wed, Mar 20, 2013 | 23327.29 | 23327.29 | 21542.04 | 21899.09 | 414 | NASDAQ | SHIP | Tue, Mar 19, 2013 | 23803.36 | 23922.38 | 22631.05 | 23208.28 | 413 | NASDAQ | SHIP | Mon, Mar 18, 2013 | 23803.36 | 23803.36 | 21304.01 | 21542.04 | 412 | NASDAQ | SHIP | Fri, Mar 15, 2013 | 19637.77 | 23803.36 | 18924.86 | 22256.14 | 411 | NASDAQ | SHIP | Thu, Mar 14, 2013 | 18328.59 | 19637.77 | 17257.44 | 19161.71 | 410 | NASDAQ | SHIP | Wed, Mar 13, 2013 | 17614.49 | 18327.40 | 17614.49 | 17851.33 | 409 | NASDAQ | SHIP | Tue, Mar 12, 2013 | 17257.44 | 17733.50 | 17019.40 | 17685.90 | 408 | NASDAQ | SHIP | Mon, Mar 11, 2013 | 18447.60 | 19042.69 | 17496.66 | 18447.60 | 407 | NASDAQ | SHIP | Fri, Mar 8, 2013 | 19161.71 | 19279.53 | 18447.60 | 18447.60 | 406 | NASDAQ | SHIP | Thu, Mar 7, 2013 | 19042.69 | 19875.81 | 18804.66 | 18804.66 | 405 | NASDAQ | SHIP | Wed, Mar 6, 2013 | 18804.66 | 20780.33 | 17019.40 | 19042.69 | 404 | NASDAQ | SHIP | Tue, Mar 5, 2013 | 20827.94 | 20827.94 | 17138.42 | 17852.52 | 403 | NASDAQ | SHIP | Mon, Mar 4, 2013 | 20113.84 | 21184.99 | 19043.88 | 21064.78 | 402 | NASDAQ | SHIP | Fri, Mar 1, 2013 | 23922.38 | 23946.18 | 19161.71 | 20113.84 | 401 | NASDAQ | SHIP | Thu, Feb 28, 2013 | 24397.25 | 24874.51 | 23922.38 | 23922.38 | 400 | NASDAQ | SHIP | Wed, Feb 27, 2013 | 23922.38 | 24874.51 | 23922.38 | 24755.50 | 399 | NASDAQ | SHIP | Tue, Feb 26, 2013 | 24041.39 | 24041.39 | 23922.38 | 23922.38 | 398 | NASDAQ | SHIP | Mon, Feb 25, 2013 | 24755.50 | 24784.06 | 23922.38 | 23922.38 | 397 | NASDAQ | SHIP | Fri, Feb 22, 2013 | 24517.46 | 25231.56 | 23922.38 | 24755.50 | 396 | NASDAQ | SHIP | Thu, Feb 21, 2013 | 24279.43 | 25350.58 | 24160.41 | 25350.58 | 395 | NASDAQ | SHIP | Wed, Feb 20, 2013 | 26183.70 | 26183.70 | 24305.61 | 24636.48 | 394 | NASDAQ | SHIP | Tue, Feb 19, 2013 | 24993.53 | 26183.70 | 24160.41 | 26183.70 | 393 | NASDAQ | SHIP | Fri, Feb 15, 2013 | 25112.55 | 25588.61 | 23922.38 | 24992.34 | 392 | NASDAQ | SHIP | Thu, Feb 14, 2013 | 25231.56 | 26183.70 | 24993.53 | 24993.53 | 391 | NASDAQ | SHIP | Wed, Feb 13, 2013 | 24993.53 | 26064.68 | 24993.53 | 25231.56 | 390 | NASDAQ | SHIP | Tue, Feb 12, 2013 | 25231.56 | 25231.56 | 24041.39 | 24993.53 | 389 | NASDAQ | SHIP | Mon, Feb 11, 2013 | 25349.39 | 25350.58 | 24279.43 | 25350.58 | 388 | NASDAQ | SHIP | Fri, Feb 8, 2013 | 26659.76 | 26659.76 | 23208.28 | 25350.58 | 387 | NASDAQ | SHIP | Thu, Feb 7, 2013 | 25231.56 | 25826.65 | 25231.56 | 25588.61 | 386 | NASDAQ | SHIP | Wed, Feb 6, 2013 | 24755.50 | 26130.14 | 23923.57 | 25826.65 | 385 | NASDAQ | SHIP | Tue, Feb 5, 2013 | 24874.51 | 26421.73 | 23685.53 | 25945.66 | 384 | NASDAQ | SHIP | Mon, Feb 4, 2013 | 23327.29 | 23565.33 | 23327.29 | 23565.33 | 383 | NASDAQ | SHIP | Fri, Feb 1, 2013 | 24398.44 | 24754.30 | 23208.28 | 23208.28 | 382 | NASDAQ | SHIP | Thu, Jan 31, 2013 | 24517.46 | 25824.27 | 22971.43 | 23208.28 | 381 | NASDAQ | SHIP | Wed, Jan 30, 2013 | 26540.75 | 26657.38 | 23803.36 | 24041.39 | 380 | NASDAQ | SHIP | Tue, Jan 29, 2013 | 30111.25 | 30111.25 | 23803.36 | 26540.75 | 379 | NASDAQ | SHIP | Mon, Jan 28, 2013 | 20946.96 | 32252.36 | 20232.86 | 29278.13 | 378 | NASDAQ | SHIP | Fri, Jan 25, 2013 | 18685.64 | 20946.96 | 17971.54 | 20732.73 | 377 | NASDAQ | SHIP | Thu, Jan 24, 2013 | 17376.45 | 19993.63 | 17376.45 | 17853.71 | 376 | NASDAQ | SHIP | Wed, Jan 23, 2013 | 17376.45 | 17852.52 | 17257.44 | 17376.45 | 375 | NASDAQ | SHIP | Tue, Jan 22, 2013 | 17039.64 | 17310.99 | 17019.40 | 17310.99 | 374 | NASDAQ | SHIP | Fri, Jan 18, 2013 | 17852.52 | 17852.52 | 17138.42 | 17138.42 | 373 | NASDAQ | SHIP | Thu, Jan 17, 2013 | 16186.29 | 19042.69 | 16186.29 | 17733.50 | 372 | NASDAQ | SHIP | Wed, Jan 16, 2013 | 16186.29 | 16305.30 | 15829.24 | 16038.70 | 371 | NASDAQ | SHIP | Tue, Jan 15, 2013 | 16781.37 | 17852.52 | 16186.29 | 16662.35 | 370 | NASDAQ | SHIP | Mon, Jan 14, 2013 | 17852.52 | 17852.52 | 17138.42 | 17138.42 | 369 | NASDAQ | SHIP | Fri, Jan 11, 2013 | 17852.52 | 17971.54 | 16067.27 | 17733.50 | 368 | NASDAQ | SHIP | Thu, Jan 10, 2013 | 17852.52 | 18090.55 | 16067.27 | 16067.27 | 367 | NASDAQ | SHIP | Wed, Jan 9, 2013 | 18685.64 | 18685.64 | 17214.59 | 17852.52 | 366 | NASDAQ | SHIP | Tue, Jan 8, 2013 | 19756.79 | 20946.96 | 16662.35 | 18090.55 | 365 | NASDAQ | SHIP | Mon, Jan 7, 2013 | 20946.96 | 21423.02 | 18328.59 | 19757.98 | 364 | NASDAQ | SHIP | Fri, Jan 4, 2013 | 14282.02 | 21661.06 | 14282.02 | 19400.93 | 363 | NASDAQ | SHIP | Thu, Jan 3, 2013 | 14163.00 | 14163.00 | 13448.90 | 13448.90 | 362 | NASDAQ | SHIP | Wed, Jan 2, 2013 | 12258.73 | 13686.93 | 12258.73 | 13686.93 | 361 | NASDAQ | SHIP | Mon, Dec 31, 2012 | 13210.87 | 13212.06 | 12258.73 | 12378.94 | 360 | NASDAQ | SHIP | Fri, Dec 28, 2012 | 13210.87 | 13406.05 | 13210.87 | 13210.87 | 359 | NASDAQ | SHIP | Thu, Dec 27, 2012 | 13567.92 | 13567.92 | 13091.85 | 13210.87 | 358 | NASDAQ | SHIP | Wed, Dec 26, 2012 | 13567.92 | 13567.92 | 12972.83 | 13032.34 | 357 | NASDAQ | SHIP | Mon, Dec 24, 2012 | 12972.83 | 13210.87 | 12972.83 | 13091.85 | 356 | NASDAQ | SHIP | Fri, Dec 21, 2012 | 13210.87 | 13984.47 | 12972.83 | 13397.72 | 355 | NASDAQ | SHIP | Thu, Dec 20, 2012 | 13091.85 | 13210.87 | 13091.85 | 13091.85 | 354 | NASDAQ | SHIP | Wed, Dec 19, 2012 | 13924.97 | 13924.97 | 13924.97 | 13924.97 | 353 | NASDAQ | SHIP | Tue, Dec 18, 2012 | 12913.32 | 14877.10 | 12913.32 | 14769.99 | 352 | NASDAQ | SHIP | Mon, Dec 17, 2012 | 14163.00 | 14877.10 | 13569.11 | 14401.03 | 351 | NASDAQ | SHIP | Fri, Dec 14, 2012 | 15353.17 | 15353.17 | 13567.92 | 15174.64 | 350 | NASDAQ | SHIP | Thu, Dec 13, 2012 | 15472.18 | 15472.18 | 14163.00 | 14520.05 | 349 | NASDAQ | SHIP | Wed, Dec 12, 2012 | 14520.05 | 15470.99 | 14401.03 | 14401.03 | 348 | NASDAQ | SHIP | Tue, Dec 11, 2012 | 16424.32 | 16424.32 | 14401.03 | 16019.66 | 347 | NASDAQ | SHIP | Mon, Dec 10, 2012 | 16543.34 | 16543.34 | 14401.03 | 14877.10 | 346 | NASDAQ | SHIP | Fri, Dec 7, 2012 | 16067.27 | 16543.34 | 15353.17 | 15353.17 | 345 | NASDAQ | SHIP | Thu, Dec 6, 2012 | 13805.95 | 16543.34 | 13805.95 | 16543.34 | 344 | NASDAQ | SHIP | Wed, Dec 5, 2012 | 16424.32 | 16424.32 | 16376.71 | 16424.32 | 343 | NASDAQ | SHIP | Tue, Dec 4, 2012 | 16186.29 | 16543.34 | 13686.93 | 15900.65 | 342 | NASDAQ | SHIP | Mon, Dec 3, 2012 | 16067.27 | 16067.27 | 12496.76 | 16067.27 | 341 | NASDAQ | SHIP | Fri, Nov 30, 2012 | 15710.22 | 15710.22 | 15710.22 | 15710.22 | 340 | NASDAQ | SHIP | Thu, Nov 29, 2012 | 18090.55 | 18090.55 | 15473.37 | 16186.29 | 339 | NASDAQ | SHIP | Wed, Nov 28, 2012 | 16542.15 | 16543.34 | 16542.15 | 16543.34 | 338 | NASDAQ | SHIP | Tue, Nov 27, 2012 | 15115.13 | 16662.35 | 15115.13 | 16543.34 | 337 | NASDAQ | SHIP | Mon, Nov 26, 2012 | 15710.22 | 15948.25 | 14401.03 | 14401.03 | 336 | NASDAQ | SHIP | Fri, Nov 23, 2012 | 17614.49 | 17614.49 | 17614.49 | 17614.49 | 335 | NASDAQ | SHIP | Wed, Nov 21, 2012 | 16781.37 | 17852.52 | 15591.20 | 15591.20 | 334 | NASDAQ | SHIP | Tue, Nov 20, 2012 | 18090.55 | 18090.55 | 18090.55 | 18090.55 | 333 | NASDAQ | SHIP | Mon, Nov 19, 2012 | 17614.49 | 17614.49 | 17614.49 | 17614.49 | 332 | NASDAQ | SHIP | Fri, Nov 16, 2012 | 18209.57 | 18566.62 | 18209.57 | 18447.60 | 331 | NASDAQ | SHIP | Thu, Nov 15, 2012 | 18209.57 | 18804.66 | 17852.52 | 18804.66 | 330 | NASDAQ | SHIP | Wed, Nov 14, 2012 | 18685.64 | 18685.64 | 17614.49 | 17970.35 | 329 | NASDAQ | SHIP | Tue, Nov 13, 2012 | 16680.21 | 17614.49 | 16680.21 | 17614.49 | 328 | NASDAQ | SHIP | Mon, Nov 12, 2012 | 17852.52 | 20232.86 | 16900.39 | 17019.40 | 327 | NASDAQ | SHIP | Fri, Nov 9, 2012 | 18029.86 | 19875.81 | 17852.52 | 17971.54 | 326 | NASDAQ | SHIP | Thu, Nov 8, 2012 | 19041.50 | 19756.79 | 18566.62 | 18805.85 | 325 | NASDAQ | SHIP | Wed, Nov 7, 2012 | 18566.62 | 19042.69 | 18566.62 | 19042.69 | 324 | NASDAQ | SHIP | Tue, Nov 6, 2012 | 18566.62 | 19518.76 | 18328.59 | 18447.60 | 323 | NASDAQ | SHIP | Mon, Nov 5, 2012 | 18566.62 | 20113.84 | 18447.60 | 18566.62 | 322 | NASDAQ | SHIP | Fri, Nov 2, 2012 | 19637.77 | 20232.86 | 19042.69 | 19518.76 | 321 | NASDAQ | SHIP | Fri, Oct 26, 2012 | 19280.72 | 20113.84 | 19280.72 | 20113.84 | 320 | NASDAQ | SHIP | Thu, Oct 25, 2012 | 19637.77 | 19637.77 | 18685.64 | 18685.64 | 319 | NASDAQ | SHIP | Wed, Oct 24, 2012 | 21065.97 | 21065.97 | 19637.77 | 19875.81 | 318 | NASDAQ | SHIP | Tue, Oct 23, 2012 | 18446.41 | 21423.02 | 18328.59 | 21423.02 | 317 | NASDAQ | SHIP | Mon, Oct 22, 2012 | 18447.60 | 18447.60 | 18447.60 | 18447.60 | 316 | NASDAQ | SHIP | Fri, Oct 19, 2012 | 18447.60 | 19561.60 | 18447.60 | 19561.60 | 315 | NASDAQ | SHIP | Thu, Oct 18, 2012 | 18328.59 | 19042.69 | 18328.59 | 19042.69 | 314 | NASDAQ | SHIP | Wed, Oct 17, 2012 | 19161.71 | 20232.86 | 18209.57 | 18209.57 | 313 | NASDAQ | SHIP | Tue, Oct 16, 2012 | 20827.94 | 20827.94 | 19161.71 | 19399.74 | 312 | NASDAQ | SHIP | Mon, Oct 15, 2012 | 19756.79 | 19756.79 | 19637.77 | 19756.79 | 311 | NASDAQ | SHIP | Fri, Oct 12, 2012 | 19518.76 | 20351.87 | 19399.74 | 19637.77 | 310 | NASDAQ | SHIP | Thu, Oct 11, 2012 | 20113.84 | 20113.84 | 19042.69 | 19161.71 | 309 | NASDAQ | SHIP | Wed, Oct 10, 2012 | 19994.82 | 20351.87 | 19518.76 | 19837.72 | 308 | NASDAQ | SHIP | Tue, Oct 9, 2012 | 19637.77 | 20232.86 | 19637.77 | 19875.81 | 307 | NASDAQ | SHIP | Mon, Oct 8, 2012 | 21542.04 | 21542.04 | 19994.82 | 20231.67 | 306 | NASDAQ | SHIP | Fri, Oct 5, 2012 | 22375.16 | 22375.16 | 21542.04 | 21542.04 | 305 | NASDAQ | SHIP | Thu, Oct 4, 2012 | 22018.11 | 22018.11 | 21423.02 | 21661.06 | 304 | NASDAQ | SHIP | Wed, Oct 3, 2012 | 22018.11 | 23564.14 | 21542.04 | 21542.04 | 303 | NASDAQ | SHIP | Tue, Oct 2, 2012 | 23208.28 | 23208.28 | 21561.08 | 21561.08 | 302 | NASDAQ | SHIP | Mon, Oct 1, 2012 | 22613.19 | 23208.28 | 22613.19 | 22613.19 | 301 | NASDAQ | SHIP | Thu, Sep 27, 2012 | 23803.36 | 24874.51 | 23803.36 | 24755.50 | 300 | NASDAQ | SHIP | Wed, Sep 26, 2012 | 22732.21 | 22970.24 | 22613.19 | 22732.21 | 299 | NASDAQ | SHIP | Tue, Sep 25, 2012 | 25231.56 | 25231.56 | 22970.24 | 23684.34 | 298 | NASDAQ | SHIP | Mon, Sep 24, 2012 | 25945.66 | 25945.66 | 23803.36 | 25826.65 | 297 | NASDAQ | SHIP | Fri, Sep 21, 2012 | 24993.53 | 25945.66 | 24041.39 | 25945.66 | 296 | NASDAQ | SHIP | Thu, Sep 20, 2012 | 23804.55 | 26005.17 | 23803.36 | 26005.17 | 295 | NASDAQ | SHIP | Wed, Sep 19, 2012 | 23803.36 | 26183.70 | 23803.36 | 25587.42 | 294 | NASDAQ | SHIP | Tue, Sep 18, 2012 | 22970.24 | 25469.60 | 22732.21 | 25469.60 | 293 | NASDAQ | SHIP | Mon, Sep 17, 2012 | 22851.23 | 25276.79 | 22732.21 | 22970.24 | 292 | NASDAQ | SHIP | Fri, Sep 14, 2012 | 20827.94 | 25112.55 | 20827.94 | 24517.46 | 291 | NASDAQ | SHIP | Thu, Sep 13, 2012 | 20232.86 | 23046.41 | 19637.77 | 22613.19 | 290 | NASDAQ | SHIP | Wed, Sep 12, 2012 | 22732.21 | 22732.21 | 20708.92 | 20708.92 | 289 | NASDAQ | SHIP | Tue, Sep 11, 2012 | 22732.21 | 22732.21 | 22613.19 | 22613.19 | 288 | NASDAQ | SHIP | Mon, Sep 10, 2012 | 22970.24 | 23136.87 | 22494.18 | 22494.18 | 287 | NASDAQ | SHIP | Fri, Sep 7, 2012 | 20113.84 | 23089.26 | 20113.84 | 23089.26 | 286 | NASDAQ | SHIP | Thu, Sep 6, 2012 | 20351.87 | 20827.94 | 19280.72 | 19756.79 | 285 | NASDAQ | SHIP | Wed, Sep 5, 2012 | 21780.08 | 23802.17 | 20708.92 | 20827.94 | 284 | NASDAQ | SHIP | Tue, Sep 4, 2012 | 22375.16 | 22375.16 | 20470.89 | 20857.70 | 283 | NASDAQ | SHIP | Fri, Aug 31, 2012 | 23802.17 | 23802.17 | 23802.17 | 23802.17 | 282 | NASDAQ | SHIP | Wed, Aug 29, 2012 | 20708.92 | 20827.94 | 20351.87 | 20827.94 | 281 | NASDAQ | SHIP | Tue, Aug 28, 2012 | 22375.16 | 22375.16 | 20946.96 | 21518.24 | 280 | NASDAQ | SHIP | Mon, Aug 27, 2012 | 22613.19 | 22613.19 | 22375.16 | 22375.16 | 279 | NASDAQ | SHIP | Thu, Aug 23, 2012 | 22494.18 | 22625.09 | 22375.16 | 22625.09 | 278 | NASDAQ | SHIP | Wed, Aug 22, 2012 | 22376.35 | 22376.35 | 22375.16 | 22375.16 | 277 | NASDAQ | SHIP | Tue, Aug 21, 2012 | 23803.36 | 23803.36 | 22376.35 | 22613.19 | 276 | NASDAQ | SHIP | Mon, Aug 20, 2012 | 23922.38 | 23922.38 | 23208.28 | 23208.28 | 275 | NASDAQ | SHIP | Fri, Aug 17, 2012 | 20946.96 | 24517.46 | 20589.91 | 24517.46 | 274 | NASDAQ | SHIP | Tue, Aug 14, 2012 | 22256.14 | 25492.21 | 22256.14 | 25492.21 | 273 | NASDAQ | SHIP | Mon, Aug 13, 2012 | 22494.18 | 22494.18 | 22494.18 | 22494.18 | 272 | NASDAQ | SHIP | Fri, Aug 10, 2012 | 19280.72 | 23708.15 | 19043.88 | 21065.97 | 271 | NASDAQ | SHIP | Thu, Aug 9, 2012 | 23922.38 | 23923.57 | 18804.66 | 21065.97 | 270 | NASDAQ | SHIP | Wed, Aug 8, 2012 | 23922.38 | 23922.38 | 23922.38 | 23922.38 | 269 | NASDAQ | SHIP | Mon, Aug 6, 2012 | 23803.36 | 25588.61 | 23803.36 | 25587.42 | 268 | NASDAQ | SHIP | Fri, Aug 3, 2012 | 21542.04 | 24279.43 | 21065.97 | 24279.43 | 267 | NASDAQ | SHIP | Thu, Aug 2, 2012 | 23922.38 | 23922.38 | 23922.38 | 23922.38 | 266 | NASDAQ | SHIP | Tue, Jul 31, 2012 | 23923.57 | 23923.57 | 23922.38 | 23922.38 | 265 | NASDAQ | SHIP | Mon, Jul 30, 2012 | 24993.53 | 24993.53 | 24993.53 | 24993.53 | 264 | NASDAQ | SHIP | Fri, Jul 27, 2012 | 25112.55 | 25154.20 | 24993.53 | 25154.20 | 263 | NASDAQ | SHIP | Thu, Jul 26, 2012 | 24993.53 | 24993.53 | 24993.53 | 24993.53 | 262 | NASDAQ | SHIP | Wed, Jul 25, 2012 | 25588.61 | 25588.61 | 24993.53 | 24993.53 | 261 | NASDAQ | SHIP | Tue, Jul 24, 2012 | 24993.53 | 25112.55 | 24993.53 | 25014.95 | 260 | NASDAQ | SHIP | Mon, Jul 23, 2012 | 24993.53 | 25350.58 | 24874.51 | 25350.58 | 259 | NASDAQ | SHIP | Fri, Jul 20, 2012 | 26183.70 | 26183.70 | 25010.19 | 25010.19 | 258 | NASDAQ | SHIP | Thu, Jul 19, 2012 | 25945.66 | 26064.68 | 24875.70 | 26064.68 | 257 | NASDAQ | SHIP | Wed, Jul 18, 2012 | 25469.60 | 25469.60 | 25112.55 | 25112.55 | 256 | NASDAQ | SHIP | Tue, Jul 17, 2012 | 24993.53 | 25350.58 | 24874.51 | 25348.20 | 255 | NASDAQ | SHIP | Mon, Jul 16, 2012 | 25932.57 | 25932.57 | 24755.50 | 24993.53 | 254 | NASDAQ | SHIP | Fri, Jul 13, 2012 | 26136.09 | 26136.09 | 26136.09 | 26136.09 | 253 | NASDAQ | SHIP | Wed, Jul 11, 2012 | 25112.55 | 25573.14 | 25112.55 | 25112.55 | 252 | NASDAQ | SHIP | Mon, Jul 9, 2012 | 27134.64 | 27134.64 | 25112.55 | 25112.55 | 251 | NASDAQ | SHIP | Fri, Jul 6, 2012 | 28206.98 | 28206.98 | 25588.61 | 25588.61 | 250 | NASDAQ | SHIP | Thu, Jul 5, 2012 | 24041.39 | 27939.19 | 23803.36 | 27373.87 | 249 | NASDAQ | SHIP | Tue, Jul 3, 2012 | 24398.44 | 24874.51 | 24160.41 | 24399.64 | 248 | NASDAQ | SHIP | Mon, Jul 2, 2012 | 25231.56 | 25350.58 | 24755.50 | 24755.50 | 247 | NASDAQ | SHIP | Fri, Jun 29, 2012 | 25112.55 | 26659.76 | 24160.41 | 24636.48 | 246 | NASDAQ | SHIP | Thu, Jun 28, 2012 | 25231.56 | 25920.67 | 23446.31 | 23446.31 | 245 | NASDAQ | SHIP | Tue, Jun 26, 2012 | 25826.65 | 26659.76 | 23803.36 | 26659.76 | 244 | NASDAQ | SHIP | Mon, Jun 25, 2012 | 27613.09 | 27613.09 | 25707.63 | 25826.65 | 243 | NASDAQ | SHIP | Fri, Jun 22, 2012 | 27968.95 | 30319.53 | 26421.73 | 29635.18 | 242 | NASDAQ | SHIP | Thu, Jun 21, 2012 | 27968.95 | 31538.26 | 27849.93 | 27968.95 | 241 | NASDAQ | SHIP | Wed, Jun 20, 2012 | 27611.90 | 27611.90 | 26064.68 | 27373.87 | 240 | NASDAQ | SHIP | Tue, Jun 19, 2012 | 24517.46 | 28921.08 | 24517.46 | 27360.77 | 239 | NASDAQ | SHIP | Mon, Jun 18, 2012 | 26421.73 | 26421.73 | 23922.38 | 24517.46 | 238 | NASDAQ | SHIP | Fri, Jun 15, 2012 | 25350.58 | 26772.83 | 24993.53 | 25944.47 | 237 | NASDAQ | SHIP | Wed, Jun 13, 2012 | 26302.71 | 26303.90 | 25826.65 | 26183.70 | 236 | NASDAQ | SHIP | Tue, Jun 12, 2012 | 26826.39 | 27511.92 | 25826.65 | 26659.76 | 235 | NASDAQ | SHIP | Mon, Jun 11, 2012 | 27135.83 | 27135.83 | 26421.73 | 26421.73 | 234 | NASDAQ | SHIP | Fri, Jun 8, 2012 | 26540.75 | 26540.75 | 26540.75 | 26540.75 | 233 | NASDAQ | SHIP | Thu, Jun 7, 2012 | 28087.97 | 29754.20 | 25826.65 | 26539.56 | 232 | NASDAQ | SHIP | Wed, Jun 6, 2012 | 26659.76 | 29618.52 | 26659.76 | 28445.02 | 231 | NASDAQ | SHIP | Tue, Jun 5, 2012 | 25707.63 | 26183.70 | 25707.63 | 26183.70 | 230 | NASDAQ | SHIP | Mon, Jun 4, 2012 | 25707.63 | 26897.80 | 25707.63 | 26184.89 | 229 | NASDAQ | SHIP | Fri, Jun 1, 2012 | 26897.80 | 27016.81 | 25826.65 | 25826.65 | 228 | NASDAQ | SHIP | Thu, May 31, 2012 | 27730.92 | 27730.92 | 26659.76 | 27016.81 | 227 | NASDAQ | SHIP | Wed, May 30, 2012 | 27254.85 | 27492.88 | 26897.80 | 27254.85 | 226 | NASDAQ | SHIP | Tue, May 29, 2012 | 32015.52 | 32253.55 | 26183.70 | 27492.88 | 225 | NASDAQ | SHIP | Fri, May 25, 2012 | 30587.32 | 32134.54 | 29635.18 | 32134.54 | 224 | NASDAQ | SHIP | Thu, May 24, 2012 | 31777.49 | 32967.65 | 29873.22 | 30349.29 | 223 | NASDAQ | SHIP | Wed, May 23, 2012 | 32253.55 | 34275.65 | 29873.22 | 31539.45 | 222 | NASDAQ | SHIP | Tue, May 22, 2012 | 31420.44 | 32848.64 | 31420.44 | 32848.64 | 221 | NASDAQ | SHIP | Mon, May 21, 2012 | 31538.26 | 31538.26 | 30944.37 | 31122.89 | 220 | NASDAQ | SHIP | Fri, May 18, 2012 | 31539.45 | 32848.64 | 31301.42 | 32729.62 | 219 | NASDAQ | SHIP | Thu, May 17, 2012 | 36298.94 | 36298.94 | 31539.45 | 31539.45 | 218 | NASDAQ | SHIP | Wed, May 16, 2012 | 36300.13 | 36300.13 | 32640.36 | 33771.02 | 217 | NASDAQ | SHIP | Tue, May 15, 2012 | 36301.32 | 37490.29 | 36301.32 | 37490.29 | 216 | NASDAQ | SHIP | Mon, May 14, 2012 | 37252.26 | 37490.29 | 35943.07 | 35943.07 | 215 | NASDAQ | SHIP | Fri, May 11, 2012 | 36300.13 | 37847.34 | 36300.13 | 37847.34 | 214 | NASDAQ | SHIP | Thu, May 10, 2012 | 36538.16 | 36657.18 | 35943.07 | 35943.07 | 213 | NASDAQ | SHIP | Wed, May 9, 2012 | 38085.38 | 38085.38 | 35824.06 | 35943.07 | 212 | NASDAQ | SHIP | Tue, May 8, 2012 | 37490.29 | 38085.38 | 36419.14 | 38085.38 | 211 | NASDAQ | SHIP | Mon, May 7, 2012 | 37014.23 | 39037.51 | 36895.21 | 36895.21 | 210 | NASDAQ | SHIP | Fri, May 4, 2012 | 37490.29 | 38442.43 | 37014.23 | 37385.56 | 209 | NASDAQ | SHIP | Thu, May 3, 2012 | 37966.36 | 39870.63 | 37490.29 | 37847.34 | 208 | NASDAQ | SHIP | Wed, May 2, 2012 | 40941.78 | 43560.15 | 37609.31 | 37966.36 | 207 | NASDAQ | SHIP | Tue, May 1, 2012 | 39157.72 | 41417.85 | 39157.72 | 40465.71 | 206 | NASDAQ | SHIP | Mon, Apr 30, 2012 | 41179.81 | 41179.81 | 39037.51 | 39156.53 | 205 | NASDAQ | SHIP | Fri, Apr 27, 2012 | 37490.29 | 43084.08 | 37133.24 | 41655.88 | 204 | NASDAQ | SHIP | Thu, Apr 26, 2012 | 39513.58 | 39751.61 | 37609.31 | 38680.46 | 203 | NASDAQ | SHIP | Wed, Apr 25, 2012 | 40822.76 | 43441.13 | 38323.41 | 39037.51 | 202 | NASDAQ | SHIP | Tue, Apr 24, 2012 | 39394.56 | 44036.22 | 37728.33 | 40227.68 | 201 | NASDAQ | SHIP | Mon, Apr 23, 2012 | 44631.30 | 44631.30 | 39275.55 | 40108.66 | 200 | NASDAQ | SHIP | Fri, Apr 20, 2012 | 48023.28 | 48023.28 | 44631.30 | 45333.50 | 199 | NASDAQ | SHIP | Thu, Apr 19, 2012 | 48201.81 | 49034.92 | 46892.62 | 47606.72 | 198 | NASDAQ | SHIP | Wed, Apr 18, 2012 | 48082.79 | 48201.81 | 44750.32 | 47487.70 | 197 | NASDAQ | SHIP | Tue, Apr 17, 2012 | 46773.60 | 47487.70 | 45345.40 | 45702.45 | 196 | NASDAQ | SHIP | Mon, Apr 16, 2012 | 47844.75 | 48320.82 | 44751.51 | 44751.51 | 195 | NASDAQ | SHIP | Fri, Apr 13, 2012 | 48320.82 | 48320.82 | 44750.32 | 47130.65 | 194 | NASDAQ | SHIP | Thu, Apr 12, 2012 | 47606.72 | 56532.98 | 45107.37 | 48070.89 | 193 | NASDAQ | SHIP | Wed, Apr 11, 2012 | 37728.33 | 47606.72 | 37728.33 | 44988.35 | 192 | NASDAQ | SHIP | Tue, Apr 10, 2012 | 37252.26 | 37536.71 | 37133.24 | 37536.71 | 191 | NASDAQ | SHIP | Mon, Apr 9, 2012 | 37014.23 | 37729.52 | 35705.04 | 37729.52 | 190 | NASDAQ | SHIP | Thu, Apr 5, 2012 | 36419.14 | 37133.24 | 36419.14 | 37133.24 | 189 | NASDAQ | SHIP | Wed, Apr 4, 2012 | 36633.37 | 38561.44 | 36419.14 | 36539.35 | 188 | NASDAQ | SHIP | Mon, Apr 2, 2012 | 38204.39 | 39394.56 | 38204.39 | 38204.39 | 187 | NASDAQ | SHIP | Fri, Mar 30, 2012 | 39513.58 | 39513.58 | 35705.04 | 39513.58 | 186 | NASDAQ | SHIP | Thu, Mar 29, 2012 | 38085.38 | 40108.66 | 37595.03 | 40108.66 | 185 | NASDAQ | SHIP | Wed, Mar 28, 2012 | 38323.41 | 40346.70 | 37610.50 | 40346.70 | 184 | NASDAQ | SHIP | Tue, Mar 27, 2012 | 39037.51 | 39382.66 | 36538.16 | 37847.34 | 183 | NASDAQ | SHIP | Mon, Mar 26, 2012 | 42727.03 | 42844.86 | 41179.81 | 41774.90 | 182 | NASDAQ | SHIP | Fri, Mar 23, 2012 | 43560.15 | 43917.20 | 42250.97 | 42250.97 | 181 | NASDAQ | SHIP | Thu, Mar 22, 2012 | 44631.30 | 47011.64 | 42250.97 | 45226.39 | 180 | NASDAQ | SHIP | Wed, Mar 21, 2012 | 46178.52 | 47368.69 | 44512.28 | 44988.35 | 179 | NASDAQ | SHIP | Tue, Mar 20, 2012 | 46416.55 | 47487.70 | 45940.49 | 46535.57 | 178 | NASDAQ | SHIP | Mon, Mar 19, 2012 | 47011.64 | 47011.64 | 45940.49 | 46059.50 | 177 | NASDAQ | SHIP | Fri, Mar 16, 2012 | 47041.39 | 47605.53 | 45464.42 | 47249.67 | 176 | NASDAQ | SHIP | Thu, Mar 15, 2012 | 43917.20 | 45345.40 | 42846.05 | 45226.39 | 175 | NASDAQ | SHIP | Wed, Mar 14, 2012 | 43560.15 | 45226.39 | 43560.15 | 43679.17 | 174 | NASDAQ | SHIP | Tue, Mar 13, 2012 | 44512.28 | 45464.42 | 42489.00 | 43560.15 | 173 | NASDAQ | SHIP | Mon, Mar 12, 2012 | 41773.71 | 47249.67 | 41536.86 | 44631.30 | 172 | NASDAQ | SHIP | Fri, Mar 9, 2012 | 39870.63 | 41893.91 | 39870.63 | 40465.71 | 171 | NASDAQ | SHIP | Thu, Mar 8, 2012 | 36777.38 | 42369.98 | 36777.38 | 39870.63 | 170 | NASDAQ | SHIP | Wed, Mar 7, 2012 | 40620.44 | 40620.44 | 37966.36 | 38799.48 | 169 | NASDAQ | SHIP | Tue, Mar 6, 2012 | 36776.19 | 39256.50 | 36776.19 | 38799.48 | 168 | NASDAQ | SHIP | Mon, Mar 5, 2012 | 39394.56 | 40227.68 | 37371.28 | 38680.46 | 167 | NASDAQ | SHIP | Fri, Mar 2, 2012 | 42250.97 | 42250.97 | 37966.36 | 39395.75 | 166 | NASDAQ | SHIP | Thu, Mar 1, 2012 | 42846.05 | 43441.13 | 39751.61 | 43203.10 | 165 | NASDAQ | SHIP | Wed, Feb 29, 2012 | 46654.59 | 48557.67 | 42012.93 | 42846.05 | 164 | NASDAQ | SHIP | Tue, Feb 28, 2012 | 43441.13 | 49391.97 | 43441.13 | 47368.69 | 163 | NASDAQ | SHIP | Mon, Feb 27, 2012 | 45583.44 | 49034.92 | 40584.73 | 45464.42 | 162 | NASDAQ | SHIP | Fri, Feb 24, 2012 | 47487.70 | 47973.29 | 44750.32 | 47011.64 | 161 | NASDAQ | SHIP | Thu, Feb 23, 2012 | 50820.18 | 51534.28 | 47011.64 | 48201.81 | 160 | NASDAQ | SHIP | Wed, Feb 22, 2012 | 45821.47 | 51296.24 | 44037.41 | 50344.11 | 159 | NASDAQ | SHIP | Tue, Feb 21, 2012 | 40941.78 | 44393.27 | 39894.43 | 44036.22 | 158 | NASDAQ | SHIP | Fri, Feb 17, 2012 | 40465.71 | 40465.71 | 38085.38 | 40226.49 | 157 | NASDAQ | SHIP | Thu, Feb 16, 2012 | 36300.13 | 40465.71 | 35705.04 | 37728.33 | 156 | NASDAQ | SHIP | Wed, Feb 15, 2012 | 40703.75 | 45821.47 | 35347.99 | 36062.09 | 155 | NASDAQ | SHIP | Tue, Feb 14, 2012 | 33086.67 | 40465.71 | 32134.54 | 34633.89 | 154 | NASDAQ | SHIP | Mon, Feb 13, 2012 | 34276.84 | 34276.84 | 32134.54 | 32134.54 | 153 | NASDAQ | SHIP | Fri, Feb 10, 2012 | 35705.04 | 35705.04 | 32491.59 | 33800.77 | 152 | NASDAQ | SHIP | Thu, Feb 9, 2012 | 30944.37 | 36300.13 | 30944.37 | 35703.85 | 151 | NASDAQ | SHIP | Wed, Feb 8, 2012 | 29754.20 | 32253.55 | 29279.32 | 30837.25 | 150 | NASDAQ | SHIP | Tue, Feb 7, 2012 | 33324.71 | 33800.77 | 28206.98 | 29754.20 | 149 | NASDAQ | SHIP | Mon, Feb 6, 2012 | 26659.76 | 30944.37 | 26540.75 | 30944.37 | 148 | NASDAQ | SHIP | Fri, Feb 3, 2012 | 25826.65 | 27135.83 | 25826.65 | 27135.83 | 147 | NASDAQ | SHIP | Thu, Feb 2, 2012 | 25833.79 | 26540.75 | 25112.55 | 25755.24 | 146 | NASDAQ | SHIP | Wed, Feb 1, 2012 | 27135.83 | 27135.83 | 25827.84 | 26540.75 | 145 | NASDAQ | SHIP | Tue, Jan 31, 2012 | 26064.68 | 26659.76 | 25708.82 | 25945.66 | 144 | NASDAQ | SHIP | Mon, Jan 30, 2012 | 26421.73 | 26659.76 | 25826.65 | 26576.45 | 143 | NASDAQ | SHIP | Fri, Jan 27, 2012 | 26778.78 | 26778.78 | 25231.56 | 25708.82 | 142 | NASDAQ | SHIP | Thu, Jan 26, 2012 | 27254.85 | 27254.85 | 25921.86 | 25921.86 | 141 | NASDAQ | SHIP | Wed, Jan 25, 2012 | 27135.83 | 27611.90 | 25708.82 | 26421.73 | 140 | NASDAQ | SHIP | Tue, Jan 24, 2012 | 26778.78 | 28445.02 | 25708.82 | 26421.73 | 139 | NASDAQ | SHIP | Mon, Jan 23, 2012 | 28445.02 | 28445.02 | 26183.70 | 26183.70 | 138 | NASDAQ | SHIP | Fri, Jan 20, 2012 | 28802.07 | 29278.13 | 27302.45 | 28159.38 | 137 | NASDAQ | SHIP | Fri, Jan 13, 2012 | 31896.50 | 31896.50 | 29159.12 | 29159.12 | 136 | NASDAQ | SHIP | Thu, Jan 12, 2012 | 31539.45 | 31539.45 | 30945.56 | 31420.44 | 135 | NASDAQ | SHIP | Wed, Jan 11, 2012 | 29754.20 | 31896.50 | 28445.02 | 31501.37 | 134 | NASDAQ | SHIP | Tue, Jan 10, 2012 | 30111.25 | 32363.05 | 28327.19 | 29873.22 | 133 | NASDAQ | SHIP | Mon, Jan 9, 2012 | 32729.62 | 33086.67 | 30944.37 | 32134.54 | 132 | NASDAQ | SHIP | Fri, Jan 6, 2012 | 27373.87 | 32491.59 | 27373.87 | 31539.45 | 131 | NASDAQ | SHIP | Thu, Jan 5, 2012 | 32610.60 | 32729.62 | 28087.97 | 32610.60 | 130 | NASDAQ | SHIP | Wed, Jan 4, 2012 | 27968.95 | 32609.41 | 26897.80 | 32609.41 | 129 | NASDAQ | SHIP | Tue, Jan 3, 2012 | 27016.81 | 27016.81 | 24279.43 | 26897.80 | 128 | NASDAQ | SHIP | Fri, Dec 30, 2011 | 27373.87 | 27373.87 | 24779.30 | 25708.82 | 127 | NASDAQ | SHIP | Thu, Dec 29, 2011 | 23327.29 | 27492.88 | 23327.29 | 26183.70 | 126 | NASDAQ | SHIP | Wed, Dec 28, 2011 | 24874.51 | 24874.51 | 23684.34 | 24541.27 | 125 | NASDAQ | SHIP | Tue, Dec 27, 2011 | 27730.92 | 30230.27 | 24755.50 | 24874.51 | 124 | NASDAQ | SHIP | Fri, Dec 23, 2011 | 27730.92 | 29159.12 | 27730.92 | 28087.97 | 123 | NASDAQ | SHIP | Thu, Dec 22, 2011 | 25113.74 | 28921.08 | 24755.50 | 28921.08 | 122 | NASDAQ | SHIP | Wed, Dec 21, 2011 | 28683.05 | 28683.05 | 25112.55 | 25350.58 | 121 | NASDAQ | SHIP | Tue, Dec 20, 2011 | 30587.32 | 32848.64 | 26897.80 | 27968.95 | 120 | NASDAQ | SHIP | Mon, Dec 19, 2011 | 26897.80 | 33324.71 | 26302.71 | 29040.10 | 119 | NASDAQ | SHIP | Fri, Dec 16, 2011 | 31777.49 | 31777.49 | 26302.71 | 26302.71 | 118 | NASDAQ | SHIP | Thu, Dec 15, 2011 | 28683.05 | 32729.62 | 28683.05 | 32622.51 | 117 | NASDAQ | SHIP | Wed, Dec 14, 2011 | 29992.23 | 29992.23 | 28921.08 | 29575.68 | 116 | NASDAQ | SHIP | Tue, Dec 13, 2011 | 29873.22 | 29873.22 | 28802.07 | 28921.08 | 115 | NASDAQ | SHIP | Mon, Dec 12, 2011 | 30468.30 | 30468.30 | 28802.07 | 28802.07 | 114 | NASDAQ | SHIP | Fri, Dec 9, 2011 | 29755.39 | 34990.94 | 29754.20 | 30468.30 | 113 | NASDAQ | SHIP | Thu, Dec 8, 2011 | 32848.64 | 32848.64 | 30587.32 | 30587.32 | 112 | NASDAQ | SHIP | Wed, Dec 7, 2011 | 31301.42 | 33205.69 | 30349.29 | 32301.16 | 111 | NASDAQ | SHIP | Tue, Dec 6, 2011 | 32134.54 | 34981.42 | 32134.54 | 32163.10 | 110 | NASDAQ | SHIP | Mon, Dec 5, 2011 | 31598.96 | 34372.05 | 31539.45 | 32848.64 | 109 | NASDAQ | SHIP | Fri, Dec 2, 2011 | 34871.92 | 34871.92 | 31063.39 | 32729.62 | 108 | NASDAQ | SHIP | Thu, Dec 1, 2011 | 33562.74 | 35705.04 | 31182.40 | 35705.04 | 107 | NASDAQ | SHIP | Wed, Nov 30, 2011 | 36062.09 | 36062.09 | 33681.76 | 36062.09 | 106 | NASDAQ | SHIP | Tue, Nov 29, 2011 | 34514.87 | 35347.99 | 32848.64 | 33681.76 | 105 | NASDAQ | SHIP | Mon, Nov 28, 2011 | 35586.02 | 35943.07 | 34514.87 | 35941.88 | 104 | NASDAQ | SHIP | Fri, Nov 25, 2011 | 34038.81 | 34633.89 | 33571.07 | 34467.27 | 103 | NASDAQ | SHIP | Wed, Nov 23, 2011 | 34633.89 | 35467.01 | 32967.65 | 34088.79 | 102 | NASDAQ | SHIP | Tue, Nov 22, 2011 | 35347.99 | 36300.13 | 33443.72 | 35633.63 | 101 | NASDAQ | SHIP | Mon, Nov 21, 2011 | 35346.80 | 35705.04 | 34633.89 | 34871.92 | 100 | NASDAQ | SHIP | Fri, Nov 18, 2011 | 37252.26 | 37252.26 | 34157.82 | 36157.30 | 99 | NASDAQ | SHIP | Thu, Nov 17, 2011 | 35847.86 | 37252.26 | 35347.99 | 35490.81 | 98 | NASDAQ | SHIP | Wed, Nov 16, 2011 | 37490.29 | 37490.29 | 36300.13 | 36300.13 | 97 | NASDAQ | SHIP | Tue, Nov 15, 2011 | 36014.48 | 36290.60 | 34276.84 | 36290.60 | 96 | NASDAQ | SHIP | Mon, Nov 14, 2011 | 36776.19 | 37490.29 | 35228.97 | 36776.19 | 95 | NASDAQ | SHIP | Fri, Nov 11, 2011 | 34157.82 | 38442.43 | 34157.82 | 35943.07 | 94 | NASDAQ | SHIP | Thu, Nov 10, 2011 | 33491.33 | 37966.36 | 33491.33 | 34752.91 | 93 | NASDAQ | SHIP | Wed, Nov 9, 2011 | 35943.07 | 36895.21 | 35933.55 | 36419.14 | 92 | NASDAQ | SHIP | Tue, Nov 8, 2011 | 36895.21 | 36895.21 | 36062.09 | 36776.19 | 91 | NASDAQ | SHIP | Mon, Nov 7, 2011 | 37133.24 | 38680.46 | 36062.09 | 37847.34 | 90 | NASDAQ | SHIP | Fri, Nov 4, 2011 | 38918.49 | 38918.49 | 36419.14 | 38679.27 | 89 | NASDAQ | SHIP | Thu, Nov 3, 2011 | 39037.51 | 39037.51 | 36190.63 | 39037.51 | 88 | NASDAQ | SHIP | Wed, Nov 2, 2011 | 37966.36 | 39156.53 | 36062.09 | 38561.44 | 87 | NASDAQ | SHIP | Tue, Nov 1, 2011 | 40108.66 | 40108.66 | 36181.11 | 36181.11 | 86 | NASDAQ | SHIP | Mon, Oct 31, 2011 | 37966.36 | 40465.71 | 37847.34 | 40465.71 | 85 | NASDAQ | SHIP | Fri, Oct 28, 2011 | 36181.11 | 38442.43 | 36181.11 | 37847.34 | 84 | NASDAQ | SHIP | Thu, Oct 27, 2011 | 37371.28 | 38680.46 | 36181.11 | 38680.46 | 83 | NASDAQ | SHIP | Wed, Oct 26, 2011 | 38680.46 | 38680.46 | 38680.46 | 38680.46 | 82 | NASDAQ | SHIP | Tue, Oct 25, 2011 | 40465.71 | 40465.71 | 36657.18 | 37847.34 | 81 | NASDAQ | SHIP | Mon, Oct 24, 2011 | 40227.68 | 40456.19 | 40227.68 | 40456.19 | 80 | NASDAQ | SHIP | Thu, Oct 20, 2011 | 36062.09 | 41536.86 | 36062.09 | 40108.66 | 79 | NASDAQ | SHIP | Wed, Oct 19, 2011 | 36895.21 | 38680.46 | 36776.19 | 36904.73 | 78 | NASDAQ | SHIP | Tue, Oct 18, 2011 | 41584.47 | 41655.88 | 37252.26 | 40227.68 | 77 | NASDAQ | SHIP | Mon, Oct 17, 2011 | 42012.93 | 42012.93 | 39751.61 | 40227.68 | 76 | NASDAQ | SHIP | Fri, Oct 14, 2011 | 38442.43 | 43441.13 | 38442.43 | 42489.00 | 75 | NASDAQ | SHIP | Thu, Oct 13, 2011 | 37371.28 | 38204.39 | 35111.15 | 37490.29 | 74 | NASDAQ | SHIP | Wed, Oct 12, 2011 | 33443.72 | 44393.27 | 33443.72 | 38442.43 | 73 | NASDAQ | SHIP | Tue, Oct 11, 2011 | 34990.94 | 35467.01 | 33443.72 | 35109.96 | 72 | NASDAQ | SHIP | Mon, Oct 10, 2011 | 34990.94 | 35347.99 | 33205.69 | 34871.92 | 71 | NASDAQ | SHIP | Fri, Oct 7, 2011 | 35467.01 | 35467.01 | 33205.69 | 33205.69 | 70 | NASDAQ | SHIP | Thu, Oct 6, 2011 | 34395.86 | 35954.98 | 33324.71 | 35705.04 | 69 | NASDAQ | SHIP | Wed, Oct 5, 2011 | 35586.02 | 36657.18 | 34514.87 | 35109.96 | 68 | NASDAQ | SHIP | Tue, Oct 4, 2011 | 41060.80 | 41060.80 | 34514.87 | 35703.85 | 67 | NASDAQ | SHIP | Mon, Oct 3, 2011 | 37847.34 | 40072.96 | 35728.84 | 35824.06 | 66 | NASDAQ | SHIP | Fri, Sep 30, 2011 | 43203.10 | 43203.10 | 37847.34 | 37966.36 | 65 | NASDAQ | SHIP | Thu, Sep 29, 2011 | 40941.78 | 43917.20 | 38918.49 | 40227.68 | 64 | NASDAQ | SHIP | Wed, Sep 28, 2011 | 40346.70 | 43322.12 | 38561.44 | 40822.76 | 63 | NASDAQ | SHIP | Tue, Sep 27, 2011 | 41298.83 | 44274.25 | 38680.46 | 43560.15 | 62 | NASDAQ | SHIP | Mon, Sep 26, 2011 | 38918.49 | 47011.64 | 38918.49 | 43441.13 | 61 | NASDAQ | SHIP | Fri, Sep 23, 2011 | 47011.64 | 47011.64 | 44036.22 | 46416.55 | 60 | NASDAQ | SHIP | Thu, Sep 22, 2011 | 42012.93 | 48796.89 | 42012.93 | 42846.05 | 59 | NASDAQ | SHIP | Wed, Sep 21, 2011 | 46178.52 | 49630.01 | 42012.93 | 42012.93 | 58 | NASDAQ | SHIP | Tue, Sep 20, 2011 | 50463.12 | 50463.12 | 45821.47 | 47225.87 | 57 | NASDAQ | SHIP | Mon, Sep 19, 2011 | 49751.40 | 52605.43 | 49034.92 | 49868.04 | 56 | NASDAQ | SHIP | Fri, Sep 16, 2011 | 49987.06 | 51891.33 | 49987.06 | 51772.31 | 55 | NASDAQ | SHIP | Thu, Sep 15, 2011 | 53438.54 | 55223.80 | 48677.87 | 51415.26 | 54 | NASDAQ | SHIP | Wed, Sep 14, 2011 | 54152.65 | 55223.80 | 51177.23 | 54283.56 | 53 | NASDAQ | SHIP | Tue, Sep 13, 2011 | 46297.54 | 52724.44 | 46297.54 | 50701.16 | 52 | NASDAQ | SHIP | Mon, Sep 12, 2011 | 48796.89 | 49153.94 | 45345.40 | 49153.94 | 51 | NASDAQ | SHIP | Fri, Sep 9, 2011 | 49391.97 | 52486.41 | 47606.72 | 50106.07 | 50 | NASDAQ | SHIP | Thu, Sep 8, 2011 | 50582.14 | 50582.14 | 48701.68 | 48701.68 | 49 | NASDAQ | SHIP | Wed, Sep 7, 2011 | 46773.60 | 53438.54 | 42250.97 | 50582.14 | 48 | NASDAQ | SHIP | Tue, Sep 6, 2011 | 44869.33 | 47606.72 | 44869.33 | 44869.33 | 47 | NASDAQ | SHIP | Fri, Sep 2, 2011 | 48796.89 | 48796.89 | 45416.81 | 45940.49 | 46 | NASDAQ | SHIP | Thu, Sep 1, 2011 | 48201.81 | 52557.82 | 47606.72 | 50939.19 | 45 | NASDAQ | SHIP | Wed, Aug 31, 2011 | 53557.56 | 56055.72 | 45464.42 | 48201.81 | 44 | NASDAQ | SHIP | Tue, Aug 30, 2011 | 44036.22 | 56056.91 | 44036.22 | 47725.74 | 43 | NASDAQ | SHIP | Mon, Aug 29, 2011 | 42489.00 | 44988.35 | 42250.97 | 44002.89 | 42 | NASDAQ | SHIP | Fri, Aug 26, 2011 | 38323.41 | 43798.18 | 38323.41 | 39156.53 | 41 | NASDAQ | SHIP | Thu, Aug 25, 2011 | 39037.51 | 46178.52 | 38204.39 | 40465.71 | 40 | NASDAQ | SHIP | Wed, Aug 24, 2011 | 39394.56 | 47011.64 | 35705.04 | 42846.05 | 39 | NASDAQ | SHIP | Tue, Aug 23, 2011 | 36895.21 | 36895.21 | 36895.21 | 36895.21 | 38 | NASDAQ | SHIP | Fri, Aug 19, 2011 | 41538.05 | 41538.05 | 34514.87 | 37490.29 | 37 | NASDAQ | SHIP | Thu, Aug 18, 2011 | 43084.08 | 43441.13 | 40549.03 | 41298.83 | 36 | NASDAQ | SHIP | Tue, Aug 16, 2011 | 42250.97 | 45821.47 | 42250.97 | 44750.32 | 35 | NASDAQ | SHIP | Mon, Aug 15, 2011 | 41774.90 | 47011.64 | 41774.90 | 41893.91 | 34 | NASDAQ | SHIP | Fri, Aug 12, 2011 | 43322.12 | 46891.43 | 42369.98 | 45940.49 | 33 | NASDAQ | SHIP | Thu, Aug 11, 2011 | 39156.53 | 43798.18 | 39156.53 | 41774.90 | 32 | NASDAQ | SHIP | Wed, Aug 10, 2011 | 39870.63 | 39870.63 | 36895.21 | 38561.44 | 31 | NASDAQ | SHIP | Tue, Aug 9, 2011 | 41655.88 | 41655.88 | 38561.44 | 38680.46 | 30 | NASDAQ | SHIP | Mon, Aug 8, 2011 | 44274.25 | 44274.25 | 32229.75 | 35705.04 | 29 | NASDAQ | SHIP | Fri, Aug 5, 2011 | 44393.27 | 47487.70 | 43441.13 | 44702.71 | 28 | NASDAQ | SHIP | Thu, Aug 4, 2011 | 57723.15 | 59508.40 | 50582.14 | 50582.14 | 27 | NASDAQ | SHIP | Wed, Aug 3, 2011 | 57128.07 | 57128.07 | 46416.55 | 50463.12 | 26 | NASDAQ | SHIP | Tue, Aug 2, 2011 | 57247.08 | 57247.08 | 57129.26 | 57129.26 | 25 | NASDAQ | SHIP | Mon, Aug 1, 2011 | 60222.50 | 60341.52 | 57962.37 | 60103.49 | 24 | NASDAQ | SHIP | Fri, Jul 29, 2011 | 62483.82 | 64269.07 | 57604.13 | 61055.62 | 23 | NASDAQ | SHIP | Thu, Jul 28, 2011 | 64864.16 | 64864.16 | 62483.82 | 62483.82 | 22 | NASDAQ | SHIP | Wed, Jul 27, 2011 | 82121.59 | 82121.59 | 65459.24 | 68077.61 | 21 | NASDAQ | SHIP | Tue, Jul 26, 2011 | 59508.40 | 90809.82 | 59508.40 | 70219.91 | 20 | NASDAQ | SHIP | Mon, Jul 25, 2011 | 59508.40 | 64864.16 | 57604.13 | 63673.99 | 19 | NASDAQ | SHIP | Fri, Jul 22, 2011 | 52724.44 | 70100.90 | 52724.44 | 65459.24 | 18 | NASDAQ | SHIP | Thu, Jul 21, 2011 | 49391.97 | 55342.81 | 47725.74 | 53914.61 | 17 | NASDAQ | SHIP | Wed, Jul 20, 2011 | 44036.22 | 48201.81 | 44036.22 | 48201.81 | 16 | NASDAQ | SHIP | Tue, Jul 19, 2011 | 45811.95 | 45811.95 | 43679.17 | 45226.39 | 15 | NASDAQ | SHIP | Mon, Jul 18, 2011 | 45345.40 | 48320.82 | 44631.30 | 46892.62 | 14 | NASDAQ | SHIP | Fri, Jul 15, 2011 | 46535.57 | 46535.57 | 44036.22 | 45583.44 | 13 | NASDAQ | SHIP | Thu, Jul 14, 2011 | 46178.52 | 47249.67 | 46059.50 | 46654.59 | 12 | NASDAQ | SHIP | Wed, Jul 13, 2011 | 45107.37 | 48796.89 | 43203.10 | 46654.59 | 11 | NASDAQ | SHIP | Tue, Jul 12, 2011 | 47606.72 | 48439.84 | 43203.10 | 45702.45 | 10 | NASDAQ | SHIP | Mon, Jul 11, 2011 | 53557.56 | 65459.24 | 48796.89 | 49391.97 | 9 | NASDAQ | SHIP | Fri, Jul 8, 2011 | 59508.40 | 59508.40 | 53676.58 | 54152.65 | 8 | NASDAQ | SHIP | Thu, Jul 7, 2011 | 59508.40 | 59508.40 | 59270.37 | 59508.40 | 7 | NASDAQ | SHIP | Wed, Jul 6, 2011 | 59508.40 | 60460.54 | 58080.20 | 58437.25 | 6 | NASDAQ | SHIP | Tue, Jul 5, 2011 | 61888.74 | 76765.84 | 59270.37 | 61174.64 | 5 | NASDAQ | SHIP | Fri, Jul 1, 2011 | 70219.91 | 70338.93 | 62007.75 | 66887.44 | 4 | NASDAQ | SHIP | Thu, Jun 30, 2011 | 70219.91 | 71410.08 | 70219.91 | 70219.91 | 3 | NASDAQ | SHIP | Wed, Jun 29, 2011 | 70813.81 | 70813.81 | 63197.92 | 69743.85 | 2 | NASDAQ | SHIP | Tue, Jun 28, 2011 | 71410.08 | 71410.08 | 61888.74 | 71005.42 | 1 | NASDAQ | SHIP | Mon, Jun 27, 2011 | 71410.08 | 71410.08 | 71410.08 | 71410.08 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.