TruBridge Inc NASDAQ:TBRG Historical Prices

Below are the 5496 trading days of historical prices for TBRG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5496	NASDAQ	TBRG	Wed, Mar 20, 2024	9.99	10.04	9.52	9.59
5495	NASDAQ	TBRG	Tue, Mar 19, 2024	9.71	10.19	9.70	9.99
5494	NASDAQ	TBRG	Mon, Mar 18, 2024	10.05	10.25	9.66	9.72
5493	NASDAQ	TBRG	Fri, Mar 15, 2024	9.42	10.09	9.24	10.03
5492	NASDAQ	TBRG	Thu, Mar 14, 2024	9.16	9.44	8.75	9.41
5491	NASDAQ	TBRG	Wed, Mar 13, 2024	9.94	10.14	9.12	9.19
5490	NASDAQ	TBRG	Tue, Mar 12, 2024	9.86	10.05	9.52	9.95
5489	NASDAQ	TBRG	Mon, Mar 11, 2024	8.79	9.88	8.79	9.82
5488	NASDAQ	TBRG	Fri, Mar 8, 2024	8.21	9.13	8.21	8.98
5487	NASDAQ	TBRG	Thu, Mar 7, 2024	7.74	8.10	7.71	8.07
5486	NASDAQ	TBRG	Wed, Mar 6, 2024	8.00	8.00	7.55	7.65
5485	NASDAQ	TBRG	Tue, Mar 5, 2024	7.61	7.99	7.55	7.97
5484	NASDAQ	TBRG	Mon, Mar 4, 2024	9.01	9.56	7.58	7.67
5483	NASDAQ	TBRG	Fri, Mar 1, 2024	9.95	10.05	9.15	9.19
5482	NASDAQ	TBRG	Thu, Feb 29, 2024	9.03	9.16	8.86	8.86
5481	NASDAQ	TBRG	Wed, Feb 28, 2024	9.35	9.39	8.85	8.90
5480	NASDAQ	TBRG	Tue, Feb 27, 2024	9.49	10.03	9.31	9.39
5479	NASDAQ	TBRG	Mon, Feb 26, 2024	9.24	9.78	9.13	9.45
5478	NASDAQ	TBRG	Fri, Feb 23, 2024	8.91	9.25	8.71	9.17
5477	NASDAQ	TBRG	Thu, Feb 22, 2024	9.95	10.00	9.07	9.09
5476	NASDAQ	TBRG	Wed, Feb 21, 2024	10.12	10.13	9.83	9.98
5475	NASDAQ	TBRG	Tue, Feb 20, 2024	10.07	10.43	10.00	10.16
5474	NASDAQ	TBRG	Fri, Feb 16, 2024	10.27	10.40	10.03	10.12
5473	NASDAQ	TBRG	Thu, Feb 15, 2024	10.10	10.50	10.10	10.33
5472	NASDAQ	TBRG	Wed, Feb 14, 2024	9.94	10.13	9.69	10.00
5471	NASDAQ	TBRG	Tue, Feb 13, 2024	10.36	10.36	9.90	9.93
5470	NASDAQ	TBRG	Mon, Feb 12, 2024	10.17	10.72	10.04	10.69
5469	NASDAQ	TBRG	Fri, Feb 9, 2024	10.42	10.50	10.21	10.22
5468	NASDAQ	TBRG	Thu, Feb 8, 2024	10.03	10.47	9.99	10.43
5467	NASDAQ	TBRG	Wed, Feb 7, 2024	10.01	10.09	9.75	10.08
5466	NASDAQ	TBRG	Tue, Feb 6, 2024	9.59	10.11	9.59	10.02
5465	NASDAQ	TBRG	Mon, Feb 5, 2024	9.87	9.87	9.52	9.63
5464	NASDAQ	TBRG	Fri, Feb 2, 2024	10.26	10.26	9.86	9.98
5463	NASDAQ	TBRG	Thu, Feb 1, 2024	10.15	10.32	9.94	10.24
5462	NASDAQ	TBRG	Wed, Jan 31, 2024	10.52	10.52	10.10	10.13
5461	NASDAQ	TBRG	Tue, Jan 30, 2024	10.47	10.56	10.28	10.55
5460	NASDAQ	TBRG	Mon, Jan 29, 2024	10.32	10.57	10.16	10.47
5459	NASDAQ	TBRG	Fri, Jan 26, 2024	10.25	10.42	10.25	10.30
5458	NASDAQ	TBRG	Thu, Jan 25, 2024	10.13	10.26	10.10	10.20
5457	NASDAQ	TBRG	Wed, Jan 24, 2024	10.11	10.24	9.97	10.00
5456	NASDAQ	TBRG	Tue, Jan 23, 2024	10.16	10.29	9.90	10.07
5455	NASDAQ	TBRG	Mon, Jan 22, 2024	9.62	10.14	9.62	10.07
5454	NASDAQ	TBRG	Fri, Jan 19, 2024	9.99	9.99	9.70	9.78
5453	NASDAQ	TBRG	Thu, Jan 18, 2024	9.82	10.01	9.58	9.97
5452	NASDAQ	TBRG	Wed, Jan 17, 2024	9.34	9.75	9.34	9.73
5451	NASDAQ	TBRG	Tue, Jan 16, 2024	9.31	9.83	9.17	9.58
5450	NASDAQ	TBRG	Fri, Jan 12, 2024	9.51	9.64	9.23	9.37
5449	NASDAQ	TBRG	Thu, Jan 11, 2024	9.51	9.55	9.30	9.46
5448	NASDAQ	TBRG	Wed, Jan 10, 2024	9.82	9.93	9.48	9.57
5447	NASDAQ	TBRG	Tue, Jan 9, 2024	9.85	9.95	9.70	9.79
5446	NASDAQ	TBRG	Mon, Jan 8, 2024	10.03	10.08	9.71	9.97
5445	NASDAQ	TBRG	Fri, Jan 5, 2024	10.15	10.40	9.97	10.02
5444	NASDAQ	TBRG	Thu, Jan 4, 2024	10.18	10.42	10.00	10.23
5443	NASDAQ	TBRG	Wed, Jan 3, 2024	10.52	10.67	9.89	10.09
5442	NASDAQ	TBRG	Tue, Jan 2, 2024	11.27	11.45	10.83	10.85
5441	NASDAQ	TBRG	Fri, Dec 29, 2023	11.44	11.47	11.12	11.20
5440	NASDAQ	TBRG	Thu, Dec 28, 2023	10.98	11.38	10.82	11.37
5439	NASDAQ	TBRG	Wed, Dec 27, 2023	11.17	11.17	10.84	10.88
5438	NASDAQ	TBRG	Tue, Dec 26, 2023	11.26	11.45	10.96	10.98
5437	NASDAQ	TBRG	Fri, Dec 22, 2023	11.48	11.68	11.10	11.19
5436	NASDAQ	TBRG	Thu, Dec 21, 2023	11.31	11.47	11.20	11.42
5435	NASDAQ	TBRG	Wed, Dec 20, 2023	11.14	11.63	10.94	11.23
5434	NASDAQ	TBRG	Tue, Dec 19, 2023	11.21	11.34	10.87	11.17
5433	NASDAQ	TBRG	Mon, Dec 18, 2023	11.13	11.17	10.85	10.94
5432	NASDAQ	TBRG	Fri, Dec 15, 2023	11.65	11.77	11.15	11.15
5431	NASDAQ	TBRG	Thu, Dec 14, 2023	11.69	12.08	11.04	11.48
5430	NASDAQ	TBRG	Wed, Dec 13, 2023	10.62	11.51	10.49	11.45
5429	NASDAQ	TBRG	Tue, Dec 12, 2023	10.54	10.70	10.28	10.64
5428	NASDAQ	TBRG	Mon, Dec 11, 2023	10.45	10.71	10.37	10.52
5427	NASDAQ	TBRG	Fri, Dec 8, 2023	10.33	10.55	10.16	10.40
5426	NASDAQ	TBRG	Thu, Dec 7, 2023	9.93	10.28	9.80	10.28
5425	NASDAQ	TBRG	Wed, Dec 6, 2023	10.15	10.54	9.89	9.93
5424	NASDAQ	TBRG	Tue, Dec 5, 2023	10.67	10.67	9.78	10.04
5423	NASDAQ	TBRG	Mon, Dec 4, 2023	10.96	11.17	10.59	10.65
5422	NASDAQ	TBRG	Fri, Dec 1, 2023	10.55	10.91	10.43	10.86
5421	NASDAQ	TBRG	Thu, Nov 30, 2023	10.86	10.89	10.40	10.51
5420	NASDAQ	TBRG	Wed, Nov 29, 2023	10.90	11.23	10.69	10.84
5419	NASDAQ	TBRG	Tue, Nov 28, 2023	10.90	11.03	10.78	10.90
5418	NASDAQ	TBRG	Mon, Nov 27, 2023	10.96	11.11	10.88	10.90
5417	NASDAQ	TBRG	Fri, Nov 24, 2023	11.03	11.34	10.98	11.08
5416	NASDAQ	TBRG	Wed, Nov 22, 2023	10.84	11.01	10.69	11.00
5415	NASDAQ	TBRG	Tue, Nov 21, 2023	11.37	11.37	10.59	10.73
5414	NASDAQ	TBRG	Mon, Nov 20, 2023	11.57	11.69	11.41	11.49
5413	NASDAQ	TBRG	Fri, Nov 17, 2023	11.62	11.75	11.31	11.64
5412	NASDAQ	TBRG	Thu, Nov 16, 2023	11.77	11.99	11.43	11.50
5411	NASDAQ	TBRG	Wed, Nov 15, 2023	11.33	11.99	11.31	11.87
5410	NASDAQ	TBRG	Tue, Nov 14, 2023	11.27	11.57	11.07	11.36
5409	NASDAQ	TBRG	Mon, Nov 13, 2023	10.96	11.27	10.75	11.04
5408	NASDAQ	TBRG	Fri, Nov 10, 2023	11.66	11.84	10.40	10.93
5407	NASDAQ	TBRG	Thu, Nov 9, 2023	12.80	12.92	11.00	11.67
5406	NASDAQ	TBRG	Wed, Nov 8, 2023	13.42	13.51	13.05	13.18
5405	NASDAQ	TBRG	Tue, Nov 7, 2023	14.09	14.09	13.40	13.47
5404	NASDAQ	TBRG	Mon, Nov 6, 2023	14.11	14.11	13.67	13.92
5403	NASDAQ	TBRG	Fri, Nov 3, 2023	14.18	14.43	14.00	14.03
5402	NASDAQ	TBRG	Thu, Nov 2, 2023	14.27	14.36	13.79	14.01
5401	NASDAQ	TBRG	Wed, Nov 1, 2023	14.05	14.19	13.94	14.17
5400	NASDAQ	TBRG	Tue, Oct 31, 2023	14.02	14.24	13.99	14.09
5399	NASDAQ	TBRG	Mon, Oct 30, 2023	14.09	14.11	13.92	14.07
5398	NASDAQ	TBRG	Fri, Oct 27, 2023	14.01	14.08	13.95	14.00
5397	NASDAQ	TBRG	Thu, Oct 26, 2023	13.96	14.18	13.84	14.03
5396	NASDAQ	TBRG	Wed, Oct 25, 2023	13.98	14.15	13.84	13.96
5395	NASDAQ	TBRG	Tue, Oct 24, 2023	13.95	14.06	13.84	14.02
5394	NASDAQ	TBRG	Mon, Oct 23, 2023	13.88	14.34	13.82	13.95
5393	NASDAQ	TBRG	Fri, Oct 20, 2023	13.95	14.20	13.63	13.93
5392	NASDAQ	TBRG	Thu, Oct 19, 2023	14.01	14.28	13.75	13.97
5391	NASDAQ	TBRG	Wed, Oct 18, 2023	14.36	14.36	13.89	14.07
5390	NASDAQ	TBRG	Tue, Oct 17, 2023	14.76	15.25	14.10	14.46
5389	NASDAQ	TBRG	Mon, Oct 16, 2023	14.25	14.73	14.08	14.64
5388	NASDAQ	TBRG	Fri, Oct 13, 2023	15.31	15.43	14.34	14.35
5387	NASDAQ	TBRG	Thu, Oct 12, 2023	16.16	16.18	15.23	15.37
5386	NASDAQ	TBRG	Wed, Oct 11, 2023	16.37	16.40	15.85	16.06
5385	NASDAQ	TBRG	Tue, Oct 10, 2023	16.32	16.54	16.29	16.39
5384	NASDAQ	TBRG	Mon, Oct 9, 2023	16.06	16.43	15.85	16.38
5383	NASDAQ	TBRG	Fri, Oct 6, 2023	17.17	17.17	15.96	16.21
5382	NASDAQ	TBRG	Thu, Oct 5, 2023	16.93	17.21	16.61	17.17
5381	NASDAQ	TBRG	Wed, Oct 4, 2023	16.92	17.28	16.65	16.88
5380	NASDAQ	TBRG	Tue, Oct 3, 2023	16.29	16.45	15.98	15.99
5379	NASDAQ	TBRG	Mon, Oct 2, 2023	15.98	16.41	15.84	16.36
5378	NASDAQ	TBRG	Fri, Sep 29, 2023	15.97	16.04	15.66	15.94
5377	NASDAQ	TBRG	Thu, Sep 28, 2023	15.78	15.90	15.56	15.88
5376	NASDAQ	TBRG	Wed, Sep 27, 2023	15.57	15.82	15.30	15.70
5375	NASDAQ	TBRG	Tue, Sep 26, 2023	15.23	15.66	14.73	15.46
5374	NASDAQ	TBRG	Mon, Sep 25, 2023	14.64	15.27	14.56	15.25
5373	NASDAQ	TBRG	Fri, Sep 22, 2023	15.17	15.55	14.70	14.72
5372	NASDAQ	TBRG	Thu, Sep 21, 2023	14.91	15.33	14.91	15.16
5371	NASDAQ	TBRG	Wed, Sep 20, 2023	14.98	15.31	14.98	15.03
5370	NASDAQ	TBRG	Tue, Sep 19, 2023	15.03	15.18	14.79	14.94
5369	NASDAQ	TBRG	Mon, Sep 18, 2023	15.80	15.88	14.89	15.09
5368	NASDAQ	TBRG	Fri, Sep 15, 2023	15.86	15.96	15.50	15.73
5367	NASDAQ	TBRG	Thu, Sep 14, 2023	15.62	16.10	15.32	15.93
5366	NASDAQ	TBRG	Wed, Sep 13, 2023	15.07	15.53	14.85	15.49
5365	NASDAQ	TBRG	Tue, Sep 12, 2023	14.67	15.24	14.64	15.11
5364	NASDAQ	TBRG	Mon, Sep 11, 2023	14.65	14.65	14.65	14.65
5363	NASDAQ	TBRG	Fri, Sep 8, 2023	14.41	14.90	14.09	14.66
5362	NASDAQ	TBRG	Thu, Sep 7, 2023	15.05	15.39	14.21	14.41
5361	NASDAQ	TBRG	Wed, Sep 6, 2023	15.66	15.79	15.05	15.11
5360	NASDAQ	TBRG	Tue, Sep 5, 2023	15.89	15.89	14.68	15.47
5359	NASDAQ	TBRG	Fri, Sep 1, 2023	16.43	16.78	16.03	16.25
5358	NASDAQ	TBRG	Thu, Aug 31, 2023	17.36	17.50	16.26	16.27
5357	NASDAQ	TBRG	Wed, Aug 30, 2023	17.65	17.90	17.23	17.29
5356	NASDAQ	TBRG	Tue, Aug 29, 2023	17.73	17.86	17.55	17.65
5355	NASDAQ	TBRG	Mon, Aug 28, 2023	17.62	17.97	17.46	17.77
5354	NASDAQ	TBRG	Fri, Aug 25, 2023	17.05	17.82	17.05	17.60
5353	NASDAQ	TBRG	Thu, Aug 24, 2023	17.26	17.57	16.85	16.93
5352	NASDAQ	TBRG	Wed, Aug 23, 2023	17.24	17.42	16.84	17.25
5351	NASDAQ	TBRG	Tue, Aug 22, 2023	17.34	17.73	17.21	17.24
5350	NASDAQ	TBRG	Mon, Aug 21, 2023	18.64	18.72	17.28	17.29
5349	NASDAQ	TBRG	Fri, Aug 18, 2023	18.36	19.03	18.36	18.74
5348	NASDAQ	TBRG	Thu, Aug 17, 2023	18.45	18.74	18.07	18.48
5347	NASDAQ	TBRG	Wed, Aug 16, 2023	19.20	19.42	18.40	18.42
5346	NASDAQ	TBRG	Tue, Aug 15, 2023	20.32	21.00	19.22	19.27
5345	NASDAQ	TBRG	Mon, Aug 14, 2023	21.01	21.16	19.99	20.10
5344	NASDAQ	TBRG	Fri, Aug 11, 2023	21.19	21.97	20.94	21.14
5343	NASDAQ	TBRG	Thu, Aug 10, 2023	23.69	25.73	20.76	21.01
5342	NASDAQ	TBRG	Wed, Aug 9, 2023	26.65	26.67	26.10	26.15
5341	NASDAQ	TBRG	Tue, Aug 8, 2023	26.27	26.73	26.19	26.66
5340	NASDAQ	TBRG	Mon, Aug 7, 2023	26.02	26.72	25.94	26.38
5339	NASDAQ	TBRG	Fri, Aug 4, 2023	26.37	26.49	25.95	26.03
5338	NASDAQ	TBRG	Thu, Aug 3, 2023	26.03	26.44	25.88	26.31
5337	NASDAQ	TBRG	Wed, Aug 2, 2023	26.10	26.39	26.10	26.20
5336	NASDAQ	TBRG	Tue, Aug 1, 2023	26.03	26.36	25.98	26.28
5335	NASDAQ	TBRG	Mon, Jul 31, 2023	25.79	26.23	25.79	26.22
5334	NASDAQ	TBRG	Fri, Jul 28, 2023	25.59	25.90	25.59	25.79
5333	NASDAQ	TBRG	Thu, Jul 27, 2023	25.59	25.62	25.33	25.44
5332	NASDAQ	TBRG	Wed, Jul 26, 2023	25.20	25.60	25.20	25.49
5331	NASDAQ	TBRG	Tue, Jul 25, 2023	25.21	25.31	24.93	25.27
5330	NASDAQ	TBRG	Mon, Jul 24, 2023	25.03	25.40	24.77	25.33
5329	NASDAQ	TBRG	Fri, Jul 21, 2023	25.41	25.41	24.91	24.97
5328	NASDAQ	TBRG	Thu, Jul 20, 2023	25.39	25.39	25.11	25.28
5327	NASDAQ	TBRG	Wed, Jul 19, 2023	25.38	25.57	25.07	25.29
5326	NASDAQ	TBRG	Tue, Jul 18, 2023	25.11	25.41	25.11	25.31
5325	NASDAQ	TBRG	Mon, Jul 17, 2023	25.33	25.42	25.04	25.13
5324	NASDAQ	TBRG	Fri, Jul 14, 2023	24.87	25.41	24.70	25.38
5323	NASDAQ	TBRG	Thu, Jul 13, 2023	24.63	25.00	24.48	24.84
5322	NASDAQ	TBRG	Wed, Jul 12, 2023	24.81	24.95	24.62	24.65
5321	NASDAQ	TBRG	Tue, Jul 11, 2023	24.41	24.67	24.41	24.49
5320	NASDAQ	TBRG	Mon, Jul 10, 2023	24.57	24.96	24.33	24.38
5319	NASDAQ	TBRG	Fri, Jul 7, 2023	24.41	24.88	24.41	24.66
5318	NASDAQ	TBRG	Thu, Jul 6, 2023	24.43	24.64	24.15	24.43
5317	NASDAQ	TBRG	Wed, Jul 5, 2023	25.06	25.06	24.40	24.51
5316	NASDAQ	TBRG	Mon, Jul 3, 2023	24.56	25.44	24.56	25.27
5315	NASDAQ	TBRG	Fri, Jun 30, 2023	25.10	25.10	24.65	24.69
5314	NASDAQ	TBRG	Thu, Jun 29, 2023	24.74	25.08	24.72	24.90
5313	NASDAQ	TBRG	Wed, Jun 28, 2023	24.88	24.88	24.52	24.79
5312	NASDAQ	TBRG	Tue, Jun 27, 2023	24.90	25.20	24.83	24.87
5311	NASDAQ	TBRG	Mon, Jun 26, 2023	24.75	25.12	24.42	24.95
5310	NASDAQ	TBRG	Fri, Jun 23, 2023	24.85	25.03	24.67	24.75
5309	NASDAQ	TBRG	Thu, Jun 22, 2023	24.93	25.99	24.40	25.10
5308	NASDAQ	TBRG	Wed, Jun 21, 2023	24.87	25.14	24.53	24.90
5307	NASDAQ	TBRG	Tue, Jun 20, 2023	24.81	25.21	24.55	25.03
5306	NASDAQ	TBRG	Fri, Jun 16, 2023	25.20	25.24	24.71	24.81
5305	NASDAQ	TBRG	Thu, Jun 15, 2023	24.84	25.07	24.57	24.99
5304	NASDAQ	TBRG	Wed, Jun 14, 2023	25.43	25.50	24.79	24.86
5303	NASDAQ	TBRG	Tue, Jun 13, 2023	25.09	25.68	24.73	25.50
5302	NASDAQ	TBRG	Mon, Jun 12, 2023	24.83	25.30	24.41	25.16
5301	NASDAQ	TBRG	Fri, Jun 9, 2023	24.94	24.98	24.67	24.79
5300	NASDAQ	TBRG	Thu, Jun 8, 2023	25.25	25.40	24.87	24.98
5299	NASDAQ	TBRG	Wed, Jun 7, 2023	25.09	25.76	25.09	25.48
5298	NASDAQ	TBRG	Tue, Jun 6, 2023	24.47	25.35	24.27	25.07
5297	NASDAQ	TBRG	Mon, Jun 5, 2023	25.04	25.04	24.42	24.58
5296	NASDAQ	TBRG	Fri, Jun 2, 2023	24.78	25.36	24.47	25.27
5295	NASDAQ	TBRG	Thu, Jun 1, 2023	23.97	24.59	23.75	24.54
5294	NASDAQ	TBRG	Wed, May 31, 2023	24.20	24.38	23.67	23.86
5293	NASDAQ	TBRG	Tue, May 30, 2023	24.34	24.51	24.14	24.21
5292	NASDAQ	TBRG	Fri, May 26, 2023	24.21	24.53	24.21	24.42
5291	NASDAQ	TBRG	Thu, May 25, 2023	24.49	24.50	23.95	24.34
5290	NASDAQ	TBRG	Wed, May 24, 2023	24.91	25.19	24.59	24.69
5289	NASDAQ	TBRG	Tue, May 23, 2023	25.02	25.33	24.85	24.92
5288	NASDAQ	TBRG	Mon, May 22, 2023	24.66	24.94	24.19	24.89
5287	NASDAQ	TBRG	Fri, May 19, 2023	24.29	24.61	24.06	24.45
5286	NASDAQ	TBRG	Thu, May 18, 2023	23.58	24.20	23.55	23.93
5285	NASDAQ	TBRG	Wed, May 17, 2023	23.37	23.70	22.75	23.50
5284	NASDAQ	TBRG	Tue, May 16, 2023	23.53	23.55	23.16	23.16
5283	NASDAQ	TBRG	Mon, May 15, 2023	24.00	24.34	23.64	23.72
5282	NASDAQ	TBRG	Fri, May 12, 2023	24.26	24.31	23.67	24.03
5281	NASDAQ	TBRG	Thu, May 11, 2023	23.68	24.29	23.60	24.13
5280	NASDAQ	TBRG	Wed, May 10, 2023	23.37	23.99	23.24	23.78
5279	NASDAQ	TBRG	Tue, May 9, 2023	25.02	25.58	22.06	23.09
5278	NASDAQ	TBRG	Mon, May 8, 2023	26.26	26.52	25.88	25.90
5277	NASDAQ	TBRG	Fri, May 5, 2023	25.92	26.30	25.92	26.20
5276	NASDAQ	TBRG	Thu, May 4, 2023	25.61	25.73	25.27	25.55
5275	NASDAQ	TBRG	Wed, May 3, 2023	26.29	26.60	25.79	25.82
5274	NASDAQ	TBRG	Tue, May 2, 2023	26.58	26.58	26.12	26.13
5273	NASDAQ	TBRG	Mon, May 1, 2023	25.88	26.83	25.85	26.76
5272	NASDAQ	TBRG	Fri, Apr 28, 2023	25.82	26.50	25.66	25.88
5271	NASDAQ	TBRG	Thu, Apr 27, 2023	26.18	26.70	25.44	25.77
5270	NASDAQ	TBRG	Wed, Apr 26, 2023	27.12	27.15	26.15	26.21
5269	NASDAQ	TBRG	Tue, Apr 25, 2023	28.10	28.20	26.98	27.31
5268	NASDAQ	TBRG	Mon, Apr 24, 2023	28.59	28.70	28.18	28.30
5267	NASDAQ	TBRG	Fri, Apr 21, 2023	28.55	28.76	28.18	28.52
5266	NASDAQ	TBRG	Thu, Apr 20, 2023	28.24	28.63	28.13	28.59
5265	NASDAQ	TBRG	Wed, Apr 19, 2023	28.80	28.80	28.12	28.44
5264	NASDAQ	TBRG	Tue, Apr 18, 2023	29.42	29.42	28.88	28.95
5263	NASDAQ	TBRG	Mon, Apr 17, 2023	29.19	29.71	28.89	29.47
5262	NASDAQ	TBRG	Fri, Apr 14, 2023	29.92	30.15	29.11	29.27
5261	NASDAQ	TBRG	Thu, Apr 13, 2023	30.09	30.25	29.50	30.00
5260	NASDAQ	TBRG	Wed, Apr 12, 2023	30.36	30.46	29.75	30.16
5259	NASDAQ	TBRG	Tue, Apr 11, 2023	30.67	30.95	30.49	30.55
5258	NASDAQ	TBRG	Mon, Apr 10, 2023	30.59	30.96	30.48	30.49
5257	NASDAQ	TBRG	Thu, Apr 6, 2023	30.40	30.76	30.27	30.65
5256	NASDAQ	TBRG	Wed, Apr 5, 2023	29.94	30.40	29.94	30.30
5255	NASDAQ	TBRG	Tue, Apr 4, 2023	30.14	30.20	29.75	30.12
5254	NASDAQ	TBRG	Mon, Apr 3, 2023	30.25	30.65	30.00	30.17
5253	NASDAQ	TBRG	Fri, Mar 31, 2023	30.15	30.30	29.56	30.20
5252	NASDAQ	TBRG	Thu, Mar 30, 2023	30.00	30.26	29.46	29.93
5251	NASDAQ	TBRG	Wed, Mar 29, 2023	29.73	29.97	28.76	29.93
5250	NASDAQ	TBRG	Tue, Mar 28, 2023	29.55	29.85	29.35	29.54
5249	NASDAQ	TBRG	Mon, Mar 27, 2023	29.22	29.78	29.08	29.69
5248	NASDAQ	TBRG	Fri, Mar 24, 2023	28.11	29.06	27.98	29.00
5247	NASDAQ	TBRG	Thu, Mar 23, 2023	29.30	29.62	28.21	28.27
5246	NASDAQ	TBRG	Wed, Mar 22, 2023	29.40	29.80	29.03	29.21
5245	NASDAQ	TBRG	Tue, Mar 21, 2023	28.77	29.38	28.74	29.30
5244	NASDAQ	TBRG	Mon, Mar 20, 2023	28.21	28.89	28.21	28.33
5243	NASDAQ	TBRG	Fri, Mar 17, 2023	28.70	28.95	27.72	28.10
5242	NASDAQ	TBRG	Thu, Mar 16, 2023	27.72	28.88	27.00	28.76
5241	NASDAQ	TBRG	Wed, Mar 15, 2023	28.11	28.32	27.68	28.08
5240	NASDAQ	TBRG	Tue, Mar 14, 2023	28.99	29.09	28.31	28.68
5239	NASDAQ	TBRG	Mon, Mar 13, 2023	28.57	28.93	28.15	28.35
5238	NASDAQ	TBRG	Fri, Mar 10, 2023	29.80	29.93	28.61	28.80
5237	NASDAQ	TBRG	Thu, Mar 9, 2023	29.93	30.22	29.77	30.04
5236	NASDAQ	TBRG	Wed, Mar 8, 2023	29.44	30.07	29.22	30.02
5235	NASDAQ	TBRG	Tue, Mar 7, 2023	29.53	29.63	28.92	29.23
5234	NASDAQ	TBRG	Mon, Mar 6, 2023	30.27	30.31	29.12	29.55
5233	NASDAQ	TBRG	Fri, Mar 3, 2023	29.90	30.56	29.90	30.50
5232	NASDAQ	TBRG	Thu, Mar 2, 2023	29.91	30.53	29.78	30.03
5231	NASDAQ	TBRG	Wed, Mar 1, 2023	30.06	30.20	29.76	29.91
5230	NASDAQ	TBRG	Tue, Feb 28, 2023	30.45	30.63	29.95	30.01
5229	NASDAQ	TBRG	Mon, Feb 27, 2023	30.55	30.74	30.37	30.55
5228	NASDAQ	TBRG	Fri, Feb 24, 2023	30.00	30.65	29.87	30.29
5227	NASDAQ	TBRG	Thu, Feb 23, 2023	30.48	31.17	30.22	30.25
5226	NASDAQ	TBRG	Wed, Feb 22, 2023	30.33	30.63	30.11	30.36
5225	NASDAQ	TBRG	Tue, Feb 21, 2023	31.08	31.15	30.25	30.46
5224	NASDAQ	TBRG	Fri, Feb 17, 2023	31.21	31.58	30.74	31.27
5223	NASDAQ	TBRG	Thu, Feb 16, 2023	29.47	31.62	29.34	31.05
5222	NASDAQ	TBRG	Wed, Feb 15, 2023	28.62	30.18	25.83	29.82
5221	NASDAQ	TBRG	Tue, Feb 14, 2023	29.24	29.30	28.70	28.70
5220	NASDAQ	TBRG	Mon, Feb 13, 2023	29.46	29.92	29.28	29.48
5219	NASDAQ	TBRG	Fri, Feb 10, 2023	29.19	29.54	29.06	29.39
5218	NASDAQ	TBRG	Thu, Feb 9, 2023	29.36	29.63	28.96	29.11
5217	NASDAQ	TBRG	Wed, Feb 8, 2023	29.30	29.77	28.94	29.33
5216	NASDAQ	TBRG	Tue, Feb 7, 2023	29.12	29.44	28.98	29.27
5215	NASDAQ	TBRG	Mon, Feb 6, 2023	29.96	29.96	29.26	29.28
5214	NASDAQ	TBRG	Fri, Feb 3, 2023	29.37	29.99	29.29	29.87
5213	NASDAQ	TBRG	Thu, Feb 2, 2023	29.69	30.04	29.40	29.49
5212	NASDAQ	TBRG	Wed, Feb 1, 2023	29.37	29.73	29.05	29.66
5211	NASDAQ	TBRG	Tue, Jan 31, 2023	29.47	29.96	29.02	29.38
5210	NASDAQ	TBRG	Mon, Jan 30, 2023	28.50	29.84	28.40	29.28
5209	NASDAQ	TBRG	Fri, Jan 27, 2023	28.79	28.94	28.22	28.58
5208	NASDAQ	TBRG	Thu, Jan 26, 2023	28.64	28.76	28.28	28.73
5207	NASDAQ	TBRG	Wed, Jan 25, 2023	28.10	28.64	27.93	28.60
5206	NASDAQ	TBRG	Tue, Jan 24, 2023	28.23	28.42	27.90	28.20
5205	NASDAQ	TBRG	Mon, Jan 23, 2023	28.23	28.89	27.95	28.24
5204	NASDAQ	TBRG	Fri, Jan 20, 2023	28.30	28.31	28.00	28.11
5203	NASDAQ	TBRG	Thu, Jan 19, 2023	28.00	28.53	27.79	28.05
5202	NASDAQ	TBRG	Wed, Jan 18, 2023	28.52	28.63	27.98	28.00
5201	NASDAQ	TBRG	Tue, Jan 17, 2023	28.91	29.02	28.29	28.49
5200	NASDAQ	TBRG	Fri, Jan 13, 2023	28.75	29.02	28.75	28.89
5199	NASDAQ	TBRG	Thu, Jan 12, 2023	28.55	29.37	28.55	28.98
5198	NASDAQ	TBRG	Wed, Jan 11, 2023	28.10	28.68	28.06	28.55
5197	NASDAQ	TBRG	Tue, Jan 10, 2023	27.85	28.28	27.79	28.18
5196	NASDAQ	TBRG	Mon, Jan 9, 2023	27.50	27.86	27.28	27.77
5195	NASDAQ	TBRG	Fri, Jan 6, 2023	27.24	27.56	27.13	27.37
5194	NASDAQ	TBRG	Thu, Jan 5, 2023	27.29	27.49	26.86	27.15
5193	NASDAQ	TBRG	Wed, Jan 4, 2023	27.13	27.42	26.91	27.28
5192	NASDAQ	TBRG	Tue, Jan 3, 2023	27.26	27.36	26.78	27.05
5191	NASDAQ	TBRG	Fri, Dec 30, 2022	26.93	27.34	26.43	27.22
5190	NASDAQ	TBRG	Thu, Dec 29, 2022	26.75	27.29	26.74	27.04
5189	NASDAQ	TBRG	Wed, Dec 28, 2022	27.09	27.11	26.51	26.54
5188	NASDAQ	TBRG	Tue, Dec 27, 2022	27.21	27.33	26.14	27.00
5187	NASDAQ	TBRG	Fri, Dec 23, 2022	27.00	27.31	26.33	27.20
5186	NASDAQ	TBRG	Thu, Dec 22, 2022	27.71	27.71	26.01	26.89
5185	NASDAQ	TBRG	Wed, Dec 21, 2022	27.15	28.52	27.15	27.94
5184	NASDAQ	TBRG	Tue, Dec 20, 2022	26.58	27.51	26.51	26.94
5183	NASDAQ	TBRG	Mon, Dec 19, 2022	26.59	27.29	26.26	26.67
5182	NASDAQ	TBRG	Fri, Dec 16, 2022	26.99	27.39	26.16	26.43
5181	NASDAQ	TBRG	Thu, Dec 15, 2022	27.81	27.99	27.02	27.23
5180	NASDAQ	TBRG	Wed, Dec 14, 2022	28.01	28.46	27.91	28.14
5179	NASDAQ	TBRG	Tue, Dec 13, 2022	28.30	28.72	27.93	28.12
5178	NASDAQ	TBRG	Mon, Dec 12, 2022	27.76	28.01	27.44	27.56
5177	NASDAQ	TBRG	Fri, Dec 9, 2022	28.15	28.22	27.77	27.80
5176	NASDAQ	TBRG	Thu, Dec 8, 2022	28.62	28.80	28.16	28.27
5175	NASDAQ	TBRG	Wed, Dec 7, 2022	28.69	29.06	28.40	28.45
5174	NASDAQ	TBRG	Tue, Dec 6, 2022	28.96	29.14	28.44	28.65
5173	NASDAQ	TBRG	Mon, Dec 5, 2022	29.33	29.42	28.49	29.06
5172	NASDAQ	TBRG	Fri, Dec 2, 2022	28.90	29.73	27.55	29.66
5171	NASDAQ	TBRG	Thu, Dec 1, 2022	29.79	29.87	29.17	29.28
5170	NASDAQ	TBRG	Wed, Nov 30, 2022	29.18	29.65	29.00	29.60
5169	NASDAQ	TBRG	Tue, Nov 29, 2022	29.17	29.65	29.17	29.26
5168	NASDAQ	TBRG	Mon, Nov 28, 2022	29.21	29.47	29.00	29.25
5167	NASDAQ	TBRG	Fri, Nov 25, 2022	29.03	29.41	29.03	29.22
5166	NASDAQ	TBRG	Wed, Nov 23, 2022	29.13	29.36	28.99	29.14
5165	NASDAQ	TBRG	Tue, Nov 22, 2022	28.80	29.17	28.64	29.09
5164	NASDAQ	TBRG	Mon, Nov 21, 2022	29.27	29.27	28.58	28.68
5163	NASDAQ	TBRG	Fri, Nov 18, 2022	28.96	29.36	28.51	29.02
5162	NASDAQ	TBRG	Thu, Nov 17, 2022	28.14	29.09	25.33	28.45
5161	NASDAQ	TBRG	Wed, Nov 16, 2022	28.32	29.01	28.32	28.43
5160	NASDAQ	TBRG	Tue, Nov 15, 2022	28.85	29.14	28.28	28.70
5159	NASDAQ	TBRG	Mon, Nov 14, 2022	28.80	29.29	28.58	28.71
5158	NASDAQ	TBRG	Fri, Nov 11, 2022	29.52	29.77	28.26	28.61
5157	NASDAQ	TBRG	Thu, Nov 10, 2022	28.77	29.93	28.13	29.36
5156	NASDAQ	TBRG	Wed, Nov 9, 2022	27.62	28.51	27.16	28.22
5155	NASDAQ	TBRG	Tue, Nov 8, 2022	27.96	28.70	27.45	27.69
5154	NASDAQ	TBRG	Mon, Nov 7, 2022	27.30	28.32	27.30	27.77
5153	NASDAQ	TBRG	Fri, Nov 4, 2022	27.33	27.72	26.74	27.17
5152	NASDAQ	TBRG	Thu, Nov 3, 2022	25.67	27.56	25.67	27.03
5151	NASDAQ	TBRG	Wed, Nov 2, 2022	30.98	30.98	25.90	25.94
5150	NASDAQ	TBRG	Tue, Nov 1, 2022	32.43	32.58	32.01	32.08
5149	NASDAQ	TBRG	Mon, Oct 31, 2022	32.17	32.91	32.13	32.30
5148	NASDAQ	TBRG	Fri, Oct 28, 2022	31.26	32.22	31.22	32.09
5147	NASDAQ	TBRG	Thu, Oct 27, 2022	31.66	31.91	31.18	31.23
5146	NASDAQ	TBRG	Wed, Oct 26, 2022	30.88	31.94	30.87	31.49
5145	NASDAQ	TBRG	Tue, Oct 25, 2022	30.20	30.92	30.20	30.76
5144	NASDAQ	TBRG	Mon, Oct 24, 2022	29.93	30.30	29.86	30.08
5143	NASDAQ	TBRG	Fri, Oct 21, 2022	29.27	29.89	29.07	29.70
5142	NASDAQ	TBRG	Thu, Oct 20, 2022	28.77	29.35	28.54	29.05
5141	NASDAQ	TBRG	Wed, Oct 19, 2022	28.85	29.26	28.47	28.77
5140	NASDAQ	TBRG	Tue, Oct 18, 2022	29.14	29.66	28.48	28.86
5139	NASDAQ	TBRG	Mon, Oct 17, 2022	28.65	29.02	28.30	28.75
5138	NASDAQ	TBRG	Fri, Oct 14, 2022	28.26	28.39	27.83	28.23
5137	NASDAQ	TBRG	Thu, Oct 13, 2022	27.22	28.49	27.17	28.25
5136	NASDAQ	TBRG	Wed, Oct 12, 2022	27.59	27.70	27.20	27.50
5135	NASDAQ	TBRG	Tue, Oct 11, 2022	27.70	27.95	27.39	27.63
5134	NASDAQ	TBRG	Mon, Oct 10, 2022	27.81	28.19	27.58	27.89
5133	NASDAQ	TBRG	Fri, Oct 7, 2022	28.60	28.60	27.52	27.79
5132	NASDAQ	TBRG	Thu, Oct 6, 2022	28.48	28.74	28.43	28.71
5131	NASDAQ	TBRG	Wed, Oct 5, 2022	28.88	29.12	28.35	28.68
5130	NASDAQ	TBRG	Tue, Oct 4, 2022	28.81	29.39	28.81	29.24
5129	NASDAQ	TBRG	Mon, Oct 3, 2022	28.09	28.82	27.90	28.51
5128	NASDAQ	TBRG	Fri, Sep 30, 2022	27.94	28.59	27.78	27.88
5127	NASDAQ	TBRG	Thu, Sep 29, 2022	27.92	28.10	27.57	28.03
5126	NASDAQ	TBRG	Wed, Sep 28, 2022	27.65	28.44	27.65	28.23
5125	NASDAQ	TBRG	Tue, Sep 27, 2022	27.62	28.05	27.30	27.61
5124	NASDAQ	TBRG	Mon, Sep 26, 2022	27.68	27.87	27.21	27.45
5123	NASDAQ	TBRG	Fri, Sep 23, 2022	27.82	27.82	27.39	27.75
5122	NASDAQ	TBRG	Thu, Sep 22, 2022	28.27	28.27	27.80	28.12
5121	NASDAQ	TBRG	Wed, Sep 21, 2022	28.85	28.95	28.20	28.36
5120	NASDAQ	TBRG	Tue, Sep 20, 2022	28.49	28.62	28.01	28.58
5119	NASDAQ	TBRG	Mon, Sep 19, 2022	29.00	29.00	28.13	28.64
5118	NASDAQ	TBRG	Fri, Sep 16, 2022	29.18	29.32	28.82	29.00
5117	NASDAQ	TBRG	Thu, Sep 15, 2022	29.26	29.52	29.06	29.31
5116	NASDAQ	TBRG	Wed, Sep 14, 2022	29.54	29.55	29.17	29.40
5115	NASDAQ	TBRG	Tue, Sep 13, 2022	30.26	30.37	29.49	29.58
5114	NASDAQ	TBRG	Mon, Sep 12, 2022	29.96	30.68	29.96	30.59
5113	NASDAQ	TBRG	Fri, Sep 9, 2022	30.13	30.16	29.45	29.92
5112	NASDAQ	TBRG	Thu, Sep 8, 2022	29.94	30.27	29.85	30.06
5111	NASDAQ	TBRG	Wed, Sep 7, 2022	29.47	30.06	29.43	30.05
5110	NASDAQ	TBRG	Tue, Sep 6, 2022	30.14	30.14	29.33	29.58
5109	NASDAQ	TBRG	Fri, Sep 2, 2022	30.92	30.92	29.88	29.93
5108	NASDAQ	TBRG	Thu, Sep 1, 2022	30.40	30.75	30.21	30.73
5107	NASDAQ	TBRG	Wed, Aug 31, 2022	30.58	31.04	30.23	30.51
5106	NASDAQ	TBRG	Tue, Aug 30, 2022	31.24	31.42	30.37	30.66
5105	NASDAQ	TBRG	Mon, Aug 29, 2022	31.00	31.41	30.89	31.33
5104	NASDAQ	TBRG	Fri, Aug 26, 2022	31.45	31.60	30.79	31.00
5103	NASDAQ	TBRG	Thu, Aug 25, 2022	30.85	31.53	30.85	31.51
5102	NASDAQ	TBRG	Wed, Aug 24, 2022	30.59	31.10	30.52	30.73
5101	NASDAQ	TBRG	Tue, Aug 23, 2022	30.87	31.15	30.77	30.87
5100	NASDAQ	TBRG	Mon, Aug 22, 2022	30.89	31.20	30.68	30.71
5099	NASDAQ	TBRG	Fri, Aug 19, 2022	31.04	31.48	30.77	30.99
5098	NASDAQ	TBRG	Thu, Aug 18, 2022	31.00	31.69	30.57	31.28
5097	NASDAQ	TBRG	Wed, Aug 17, 2022	30.76	31.26	30.69	30.89
5096	NASDAQ	TBRG	Tue, Aug 16, 2022	31.11	31.11	30.47	30.84
5095	NASDAQ	TBRG	Mon, Aug 15, 2022	31.01	31.43	30.71	31.20
5094	NASDAQ	TBRG	Fri, Aug 12, 2022	30.77	31.42	30.58	31.28
5093	NASDAQ	TBRG	Thu, Aug 11, 2022	31.12	31.50	30.42	30.48
5092	NASDAQ	TBRG	Wed, Aug 10, 2022	30.67	31.35	30.52	30.79
5091	NASDAQ	TBRG	Tue, Aug 9, 2022	30.64	30.68	30.04	30.47
5090	NASDAQ	TBRG	Mon, Aug 8, 2022	31.46	31.91	30.37	30.45
5089	NASDAQ	TBRG	Fri, Aug 5, 2022	29.88	31.57	29.40	31.46
5088	NASDAQ	TBRG	Thu, Aug 4, 2022	30.28	30.35	29.62	29.66
5087	NASDAQ	TBRG	Wed, Aug 3, 2022	32.41	33.03	29.51	29.99
5086	NASDAQ	TBRG	Tue, Aug 2, 2022	34.19	34.20	33.38	33.59
5085	NASDAQ	TBRG	Mon, Aug 1, 2022	33.80	34.47	33.32	34.19
5084	NASDAQ	TBRG	Fri, Jul 29, 2022	33.73	33.96	33.38	33.76
5083	NASDAQ	TBRG	Thu, Jul 28, 2022	33.95	33.95	33.32	33.79
5082	NASDAQ	TBRG	Wed, Jul 27, 2022	33.17	33.87	33.09	33.80
5081	NASDAQ	TBRG	Tue, Jul 26, 2022	33.07	33.33	32.83	33.11
5080	NASDAQ	TBRG	Mon, Jul 25, 2022	32.71	33.19	32.71	33.14
5079	NASDAQ	TBRG	Fri, Jul 22, 2022	32.70	32.73	32.13	32.71
5078	NASDAQ	TBRG	Thu, Jul 21, 2022	32.19	32.61	31.92	32.58
5077	NASDAQ	TBRG	Wed, Jul 20, 2022	32.47	32.67	32.10	32.40
5076	NASDAQ	TBRG	Tue, Jul 19, 2022	31.86	32.63	31.75	32.47
5075	NASDAQ	TBRG	Mon, Jul 18, 2022	32.50	32.50	31.41	31.49
5074	NASDAQ	TBRG	Fri, Jul 15, 2022	31.86	32.26	31.75	32.17
5073	NASDAQ	TBRG	Thu, Jul 14, 2022	31.88	32.01	31.28	31.47
5072	NASDAQ	TBRG	Wed, Jul 13, 2022	31.61	32.26	31.46	32.10
5071	NASDAQ	TBRG	Tue, Jul 12, 2022	31.92	32.09	31.62	31.74
5070	NASDAQ	TBRG	Mon, Jul 11, 2022	32.67	32.75	31.66	31.95
5069	NASDAQ	TBRG	Fri, Jul 8, 2022	32.32	33.10	32.26	32.80
5068	NASDAQ	TBRG	Thu, Jul 7, 2022	32.44	32.63	32.21	32.38
5067	NASDAQ	TBRG	Wed, Jul 6, 2022	32.32	32.74	31.94	32.40
5066	NASDAQ	TBRG	Tue, Jul 5, 2022	32.15	32.48	31.61	32.45
5065	NASDAQ	TBRG	Fri, Jul 1, 2022	31.80	32.63	31.77	32.46
5064	NASDAQ	TBRG	Thu, Jun 30, 2022	31.75	32.10	31.57	31.97
5063	NASDAQ	TBRG	Wed, Jun 29, 2022	32.40	32.40	31.87	31.91
5062	NASDAQ	TBRG	Tue, Jun 28, 2022	33.10	33.39	32.25	32.44
5061	NASDAQ	TBRG	Mon, Jun 27, 2022	32.46	33.31	32.39	32.92
5060	NASDAQ	TBRG	Fri, Jun 24, 2022	31.62	32.59	31.55	32.27
5059	NASDAQ	TBRG	Thu, Jun 23, 2022	30.88	32.01	30.83	31.94
5058	NASDAQ	TBRG	Wed, Jun 22, 2022	30.74	31.55	30.50	30.82
5057	NASDAQ	TBRG	Tue, Jun 21, 2022	30.06	31.40	30.06	31.01
5056	NASDAQ	TBRG	Fri, Jun 17, 2022	29.72	30.32	29.58	29.94
5055	NASDAQ	TBRG	Thu, Jun 16, 2022	31.28	31.28	29.43	29.49
5054	NASDAQ	TBRG	Wed, Jun 15, 2022	31.29	31.87	31.28	31.70
5053	NASDAQ	TBRG	Tue, Jun 14, 2022	31.74	31.90	31.13	31.26
5052	NASDAQ	TBRG	Mon, Jun 13, 2022	31.93	32.46	31.67	31.79
5051	NASDAQ	TBRG	Fri, Jun 10, 2022	32.88	32.88	32.04	32.31
5050	NASDAQ	TBRG	Thu, Jun 9, 2022	32.59	33.03	32.15	32.78
5049	NASDAQ	TBRG	Wed, Jun 8, 2022	32.72	33.02	32.47	32.59
5048	NASDAQ	TBRG	Tue, Jun 7, 2022	32.60	33.03	32.55	32.77
5047	NASDAQ	TBRG	Mon, Jun 6, 2022	33.04	33.04	32.47	32.59
5046	NASDAQ	TBRG	Fri, Jun 3, 2022	32.75	33.36	32.75	32.99
5045	NASDAQ	TBRG	Thu, Jun 2, 2022	32.09	33.10	31.76	33.00
5044	NASDAQ	TBRG	Wed, Jun 1, 2022	32.15	32.15	31.55	32.00
5043	NASDAQ	TBRG	Tue, May 31, 2022	32.39	32.64	31.86	31.89
5042	NASDAQ	TBRG	Fri, May 27, 2022	31.70	32.39	31.45	32.31
5041	NASDAQ	TBRG	Thu, May 26, 2022	32.07	32.27	31.46	31.51
5040	NASDAQ	TBRG	Wed, May 25, 2022	31.22	31.95	31.22	31.87
5039	NASDAQ	TBRG	Tue, May 24, 2022	31.65	32.07	30.71	31.29
5038	NASDAQ	TBRG	Mon, May 23, 2022	31.17	32.15	31.04	31.90
5037	NASDAQ	TBRG	Fri, May 20, 2022	31.61	31.61	30.43	30.89
5036	NASDAQ	TBRG	Thu, May 19, 2022	31.86	31.95	30.36	31.37
5035	NASDAQ	TBRG	Wed, May 18, 2022	32.80	32.89	31.86	31.98
5034	NASDAQ	TBRG	Tue, May 17, 2022	32.68	33.16	32.52	32.79
5033	NASDAQ	TBRG	Mon, May 16, 2022	32.61	32.82	31.92	32.31
5032	NASDAQ	TBRG	Fri, May 13, 2022	31.60	32.48	31.45	32.28
5031	NASDAQ	TBRG	Thu, May 12, 2022	31.08	31.77	30.95	31.53
5030	NASDAQ	TBRG	Wed, May 11, 2022	31.43	31.89	30.93	31.13
5029	NASDAQ	TBRG	Tue, May 10, 2022	31.54	31.99	30.87	31.47
5028	NASDAQ	TBRG	Mon, May 9, 2022	31.58	32.51	31.22	31.48
5027	NASDAQ	TBRG	Fri, May 6, 2022	31.87	32.35	31.58	32.00
5026	NASDAQ	TBRG	Thu, May 5, 2022	32.53	33.16	31.49	31.92
5025	NASDAQ	TBRG	Wed, May 4, 2022	32.47	33.05	31.39	32.40
5024	NASDAQ	TBRG	Tue, May 3, 2022	32.28	33.17	31.25	31.34
5023	NASDAQ	TBRG	Mon, May 2, 2022	31.98	32.87	31.71	32.31
5022	NASDAQ	TBRG	Fri, Apr 29, 2022	32.64	32.87	31.79	31.92
5021	NASDAQ	TBRG	Thu, Apr 28, 2022	32.85	33.09	32.11	32.69
5020	NASDAQ	TBRG	Wed, Apr 27, 2022	33.04	33.39	32.46	32.62
5019	NASDAQ	TBRG	Tue, Apr 26, 2022	33.13	33.40	32.80	33.10
5018	NASDAQ	TBRG	Mon, Apr 25, 2022	33.11	33.50	32.55	33.16
5017	NASDAQ	TBRG	Fri, Apr 22, 2022	33.89	33.91	32.81	33.30
5016	NASDAQ	TBRG	Thu, Apr 21, 2022	34.19	34.33	33.77	33.94
5015	NASDAQ	TBRG	Wed, Apr 20, 2022	33.58	34.40	33.58	33.89
5014	NASDAQ	TBRG	Tue, Apr 19, 2022	33.40	33.87	33.34	33.56
5013	NASDAQ	TBRG	Mon, Apr 18, 2022	33.68	33.73	33.09	33.47
5012	NASDAQ	TBRG	Thu, Apr 14, 2022	33.88	34.05	33.59	33.78
5011	NASDAQ	TBRG	Wed, Apr 13, 2022	33.52	34.09	33.49	33.87
5010	NASDAQ	TBRG	Tue, Apr 12, 2022	33.20	33.90	33.20	33.52
5009	NASDAQ	TBRG	Mon, Apr 11, 2022	33.06	33.55	32.91	32.99
5008	NASDAQ	TBRG	Fri, Apr 8, 2022	33.56	33.64	33.03	33.03
5007	NASDAQ	TBRG	Thu, Apr 7, 2022	33.07	33.84	32.92	33.75
5006	NASDAQ	TBRG	Wed, Apr 6, 2022	33.21	33.36	32.73	33.12
5005	NASDAQ	TBRG	Tue, Apr 5, 2022	33.75	34.09	33.03	33.08
5004	NASDAQ	TBRG	Mon, Apr 4, 2022	35.13	35.13	33.75	33.86
5003	NASDAQ	TBRG	Fri, Apr 1, 2022	34.54	35.50	34.54	35.30
5002	NASDAQ	TBRG	Thu, Mar 31, 2022	34.39	34.86	34.39	34.45
5001	NASDAQ	TBRG	Wed, Mar 30, 2022	34.48	34.59	34.07	34.31
5000	NASDAQ	TBRG	Tue, Mar 29, 2022	34.51	34.70	33.96	34.48
4999	NASDAQ	TBRG	Mon, Mar 28, 2022	33.75	34.30	33.48	34.15
4998	NASDAQ	TBRG	Fri, Mar 25, 2022	33.44	33.71	33.29	33.61
4997	NASDAQ	TBRG	Thu, Mar 24, 2022	33.33	33.56	33.05	33.31
4996	NASDAQ	TBRG	Wed, Mar 23, 2022	33.84	34.00	33.07	33.12
4995	NASDAQ	TBRG	Tue, Mar 22, 2022	33.96	34.05	33.59	33.94
4994	NASDAQ	TBRG	Mon, Mar 21, 2022	33.35	34.04	33.31	33.79
4993	NASDAQ	TBRG	Fri, Mar 18, 2022	33.85	34.02	33.10	33.13
4992	NASDAQ	TBRG	Thu, Mar 17, 2022	33.92	34.45	33.51	33.77
4991	NASDAQ	TBRG	Wed, Mar 16, 2022	33.44	34.00	33.16	33.95
4990	NASDAQ	TBRG	Tue, Mar 15, 2022	33.53	33.61	32.89	33.39
4989	NASDAQ	TBRG	Mon, Mar 14, 2022	34.17	34.17	32.79	33.46
4988	NASDAQ	TBRG	Fri, Mar 11, 2022	34.64	34.64	33.49	34.03
4987	NASDAQ	TBRG	Thu, Mar 10, 2022	34.42	34.69	34.26	34.50
4986	NASDAQ	TBRG	Wed, Mar 9, 2022	33.74	34.87	33.48	34.55
4985	NASDAQ	TBRG	Tue, Mar 8, 2022	34.43	34.43	33.56	33.79
4984	NASDAQ	TBRG	Mon, Mar 7, 2022	34.47	35.23	33.58	34.44
4983	NASDAQ	TBRG	Fri, Mar 4, 2022	34.63	34.90	33.91	34.84
4982	NASDAQ	TBRG	Thu, Mar 3, 2022	32.90	35.27	32.90	34.71
4981	NASDAQ	TBRG	Wed, Mar 2, 2022	31.47	32.85	30.86	32.72
4980	NASDAQ	TBRG	Tue, Mar 1, 2022	30.98	31.47	30.71	31.38
4979	NASDAQ	TBRG	Mon, Feb 28, 2022	29.32	30.96	29.32	30.78
4978	NASDAQ	TBRG	Fri, Feb 25, 2022	29.52	30.14	29.33	29.81
4977	NASDAQ	TBRG	Thu, Feb 24, 2022	29.46	29.70	28.84	29.47
4976	NASDAQ	TBRG	Wed, Feb 23, 2022	30.05	30.16	29.60	29.79
4975	NASDAQ	TBRG	Tue, Feb 22, 2022	29.78	30.38	29.66	29.83
4974	NASDAQ	TBRG	Fri, Feb 18, 2022	29.84	30.38	29.59	29.84
4973	NASDAQ	TBRG	Thu, Feb 17, 2022	29.32	30.03	29.25	29.97
4972	NASDAQ	TBRG	Wed, Feb 16, 2022	27.16	29.54	26.11	29.51
4971	NASDAQ	TBRG	Tue, Feb 15, 2022	28.13	28.56	27.81	28.16
4970	NASDAQ	TBRG	Mon, Feb 14, 2022	28.45	28.74	27.77	28.00
4969	NASDAQ	TBRG	Fri, Feb 11, 2022	28.04	28.47	27.98	28.32
4968	NASDAQ	TBRG	Thu, Feb 10, 2022	28.01	28.22	27.65	28.01
4967	NASDAQ	TBRG	Wed, Feb 9, 2022	28.13	28.26	27.72	28.03
4966	NASDAQ	TBRG	Tue, Feb 8, 2022	27.83	28.05	27.67	27.89
4965	NASDAQ	TBRG	Mon, Feb 7, 2022	27.96	28.22	27.59	27.70
4964	NASDAQ	TBRG	Fri, Feb 4, 2022	27.75	27.90	27.17	27.72
4963	NASDAQ	TBRG	Thu, Feb 3, 2022	27.65	28.25	27.65	27.77
4962	NASDAQ	TBRG	Wed, Feb 2, 2022	28.15	28.15	27.45	27.89
4961	NASDAQ	TBRG	Tue, Feb 1, 2022	28.32	28.32	27.79	28.00
4960	NASDAQ	TBRG	Mon, Jan 31, 2022	27.99	28.42	27.76	28.32
4959	NASDAQ	TBRG	Fri, Jan 28, 2022	27.52	28.07	27.19	28.02
4958	NASDAQ	TBRG	Thu, Jan 27, 2022	27.92	28.24	27.35	27.50
4957	NASDAQ	TBRG	Wed, Jan 26, 2022	28.22	28.43	27.40	27.86
4956	NASDAQ	TBRG	Tue, Jan 25, 2022	28.00	28.31	27.57	28.06
4955	NASDAQ	TBRG	Mon, Jan 24, 2022	27.31	28.17	27.08	28.07
4954	NASDAQ	TBRG	Fri, Jan 21, 2022	27.30	27.87	27.06	27.60
4953	NASDAQ	TBRG	Thu, Jan 20, 2022	28.23	28.60	27.46	27.49
4952	NASDAQ	TBRG	Wed, Jan 19, 2022	28.86	29.03	28.01	28.11
4951	NASDAQ	TBRG	Tue, Jan 18, 2022	28.96	29.35	28.43	28.90
4950	NASDAQ	TBRG	Fri, Jan 14, 2022	28.99	29.23	28.84	29.18
4949	NASDAQ	TBRG	Thu, Jan 13, 2022	29.18	29.18	28.82	29.05
4948	NASDAQ	TBRG	Wed, Jan 12, 2022	29.35	29.48	28.70	29.00
4947	NASDAQ	TBRG	Tue, Jan 11, 2022	29.39	29.58	28.61	29.21
4946	NASDAQ	TBRG	Mon, Jan 10, 2022	28.67	29.49	28.55	29.43
4945	NASDAQ	TBRG	Fri, Jan 7, 2022	28.89	29.13	28.43	28.90
4944	NASDAQ	TBRG	Thu, Jan 6, 2022	29.12	29.23	28.59	29.05
4943	NASDAQ	TBRG	Wed, Jan 5, 2022	29.37	29.45	28.97	29.03
4942	NASDAQ	TBRG	Tue, Jan 4, 2022	29.70	29.76	29.22	29.30
4941	NASDAQ	TBRG	Mon, Jan 3, 2022	29.26	29.63	29.20	29.63
4940	NASDAQ	TBRG	Fri, Dec 31, 2021	29.60	29.91	29.09	29.30
4939	NASDAQ	TBRG	Thu, Dec 30, 2021	29.32	29.93	29.27	29.49
4938	NASDAQ	TBRG	Wed, Dec 29, 2021	29.83	29.87	29.01	29.25
4937	NASDAQ	TBRG	Tue, Dec 28, 2021	29.71	30.38	29.22	29.48
4936	NASDAQ	TBRG	Mon, Dec 27, 2021	29.43	29.74	28.93	29.65
4935	NASDAQ	TBRG	Thu, Dec 23, 2021	29.26	29.57	29.14	29.25
4934	NASDAQ	TBRG	Wed, Dec 22, 2021	28.75	29.14	28.59	29.11
4933	NASDAQ	TBRG	Tue, Dec 21, 2021	28.83	28.86	28.42	28.80
4932	NASDAQ	TBRG	Mon, Dec 20, 2021	28.71	28.71	27.95	28.49
4931	NASDAQ	TBRG	Fri, Dec 17, 2021	29.25	29.98	28.62	28.97
4930	NASDAQ	TBRG	Thu, Dec 16, 2021	29.54	29.79	28.88	28.97
4929	NASDAQ	TBRG	Wed, Dec 15, 2021	28.72	29.57	28.58	29.42
4928	NASDAQ	TBRG	Tue, Dec 14, 2021	28.70	29.82	28.43	28.70
4927	NASDAQ	TBRG	Mon, Dec 13, 2021	28.56	29.22	28.29	28.77
4926	NASDAQ	TBRG	Fri, Dec 10, 2021	29.76	29.76	28.43	28.69
4925	NASDAQ	TBRG	Thu, Dec 9, 2021	29.75	30.48	29.42	29.60
4924	NASDAQ	TBRG	Wed, Dec 8, 2021	30.16	30.68	29.89	30.52
4923	NASDAQ	TBRG	Tue, Dec 7, 2021	30.28	30.83	30.11	30.28
4922	NASDAQ	TBRG	Mon, Dec 6, 2021	29.60	30.53	29.60	30.08
4921	NASDAQ	TBRG	Fri, Dec 3, 2021	29.99	30.13	29.34	29.40
4920	NASDAQ	TBRG	Thu, Dec 2, 2021	29.65	29.94	29.44	29.89
4919	NASDAQ	TBRG	Wed, Dec 1, 2021	30.21	30.21	29.39	29.72
4918	NASDAQ	TBRG	Tue, Nov 30, 2021	29.65	29.89	29.31	29.47
4917	NASDAQ	TBRG	Mon, Nov 29, 2021	30.38	30.68	29.33	29.85
4916	NASDAQ	TBRG	Fri, Nov 26, 2021	30.15	30.37	29.00	29.99
4915	NASDAQ	TBRG	Wed, Nov 24, 2021	30.16	30.84	29.89	30.51
4914	NASDAQ	TBRG	Tue, Nov 23, 2021	29.74	30.52	29.73	30.22
4913	NASDAQ	TBRG	Mon, Nov 22, 2021	29.31	30.32	28.56	29.65
4912	NASDAQ	TBRG	Fri, Nov 19, 2021	29.67	29.84	28.72	29.00
4911	NASDAQ	TBRG	Thu, Nov 18, 2021	31.27	31.27	29.73	29.84
4910	NASDAQ	TBRG	Wed, Nov 17, 2021	31.18	31.35	30.73	31.16
4909	NASDAQ	TBRG	Tue, Nov 16, 2021	31.37	31.43	30.90	31.15
4908	NASDAQ	TBRG	Mon, Nov 15, 2021	31.89	31.97	30.44	31.40
4907	NASDAQ	TBRG	Fri, Nov 12, 2021	32.84	32.84	31.40	31.93
4906	NASDAQ	TBRG	Thu, Nov 11, 2021	34.15	34.15	32.68	32.80
4905	NASDAQ	TBRG	Wed, Nov 10, 2021	34.60	34.60	32.51	33.49
4904	NASDAQ	TBRG	Tue, Nov 9, 2021	36.77	37.18	36.11	37.09
4903	NASDAQ	TBRG	Mon, Nov 8, 2021	37.48	37.48	36.52	36.82
4902	NASDAQ	TBRG	Fri, Nov 5, 2021	36.91	37.62	36.46	37.25
4901	NASDAQ	TBRG	Thu, Nov 4, 2021	36.99	37.00	35.99	36.68
4900	NASDAQ	TBRG	Wed, Nov 3, 2021	36.26	36.95	36.05	36.90
4899	NASDAQ	TBRG	Tue, Nov 2, 2021	36.05	36.38	36.05	36.17
4898	NASDAQ	TBRG	Mon, Nov 1, 2021	36.42	36.42	35.94	36.05
4897	NASDAQ	TBRG	Fri, Oct 29, 2021	35.83	36.21	35.83	36.10
4896	NASDAQ	TBRG	Thu, Oct 28, 2021	35.52	36.19	35.52	35.94
4895	NASDAQ	TBRG	Wed, Oct 27, 2021	35.50	35.50	34.70	35.38
4894	NASDAQ	TBRG	Tue, Oct 26, 2021	36.19	36.24	35.51	35.51
4893	NASDAQ	TBRG	Mon, Oct 25, 2021	35.90	36.32	35.61	36.13
4892	NASDAQ	TBRG	Fri, Oct 22, 2021	36.37	36.37	35.73	35.93
4891	NASDAQ	TBRG	Thu, Oct 21, 2021	36.11	36.65	35.74	36.00
4890	NASDAQ	TBRG	Wed, Oct 20, 2021	35.84	36.48	35.80	36.20
4889	NASDAQ	TBRG	Tue, Oct 19, 2021	36.08	36.11	35.61	35.89
4888	NASDAQ	TBRG	Mon, Oct 18, 2021	36.54	36.54	35.66	35.88
4887	NASDAQ	TBRG	Fri, Oct 15, 2021	36.67	36.83	36.31	36.33
4886	NASDAQ	TBRG	Thu, Oct 14, 2021	36.75	36.98	36.27	36.35
4885	NASDAQ	TBRG	Wed, Oct 13, 2021	35.98	36.68	35.95	36.43
4884	NASDAQ	TBRG	Tue, Oct 12, 2021	36.29	36.44	35.83	35.99
4883	NASDAQ	TBRG	Mon, Oct 11, 2021	36.01	36.45	35.98	35.99
4882	NASDAQ	TBRG	Fri, Oct 8, 2021	36.22	36.28	35.66	36.06
4881	NASDAQ	TBRG	Thu, Oct 7, 2021	35.87	36.34	35.81	35.85
4880	NASDAQ	TBRG	Wed, Oct 6, 2021	35.02	35.96	35.02	35.61
4879	NASDAQ	TBRG	Tue, Oct 5, 2021	35.48	36.08	35.47	36.00
4878	NASDAQ	TBRG	Mon, Oct 4, 2021	35.96	36.36	35.35	35.50
4877	NASDAQ	TBRG	Fri, Oct 1, 2021	35.74	36.27	35.25	36.03
4876	NASDAQ	TBRG	Thu, Sep 30, 2021	35.23	36.26	35.07	35.46
4875	NASDAQ	TBRG	Wed, Sep 29, 2021	35.53	35.68	34.66	35.06
4874	NASDAQ	TBRG	Tue, Sep 28, 2021	35.93	36.02	35.36	35.52
4873	NASDAQ	TBRG	Mon, Sep 27, 2021	35.50	36.05	35.42	35.86
4872	NASDAQ	TBRG	Fri, Sep 24, 2021	35.68	36.10	35.43	35.51
4871	NASDAQ	TBRG	Thu, Sep 23, 2021	36.00	36.20	35.57	35.89
4870	NASDAQ	TBRG	Wed, Sep 22, 2021	35.27	36.02	35.22	35.81
4869	NASDAQ	TBRG	Tue, Sep 21, 2021	34.66	35.58	34.61	35.12
4868	NASDAQ	TBRG	Mon, Sep 20, 2021	35.40	35.42	34.11	34.42
4867	NASDAQ	TBRG	Fri, Sep 17, 2021	36.16	36.43	35.54	35.76
4866	NASDAQ	TBRG	Thu, Sep 16, 2021	35.92	36.50	35.90	36.07
4865	NASDAQ	TBRG	Wed, Sep 15, 2021	36.53	36.71	35.86	36.14
4864	NASDAQ	TBRG	Tue, Sep 14, 2021	36.54	37.27	36.42	36.67
4863	NASDAQ	TBRG	Mon, Sep 13, 2021	36.58	37.03	36.40	36.48
4862	NASDAQ	TBRG	Fri, Sep 10, 2021	36.14	37.01	36.14	36.35
4861	NASDAQ	TBRG	Thu, Sep 9, 2021	35.32	36.13	35.18	35.95
4860	NASDAQ	TBRG	Wed, Sep 8, 2021	35.07	35.46	34.83	35.26
4859	NASDAQ	TBRG	Tue, Sep 7, 2021	35.07	35.57	35.07	35.18
4858	NASDAQ	TBRG	Fri, Sep 3, 2021	35.28	35.28	34.98	35.20
4857	NASDAQ	TBRG	Thu, Sep 2, 2021	35.85	35.89	35.19	35.29
4856	NASDAQ	TBRG	Wed, Sep 1, 2021	35.66	36.15	35.25	35.81
4855	NASDAQ	TBRG	Tue, Aug 31, 2021	35.48	35.90	35.35	35.57
4854	NASDAQ	TBRG	Mon, Aug 30, 2021	36.11	36.11	35.29	35.39
4853	NASDAQ	TBRG	Fri, Aug 27, 2021	35.46	36.32	35.46	36.11
4852	NASDAQ	TBRG	Thu, Aug 26, 2021	34.80	35.59	34.70	35.38
4851	NASDAQ	TBRG	Wed, Aug 25, 2021	35.18	35.66	34.89	35.00
4850	NASDAQ	TBRG	Tue, Aug 24, 2021	36.32	36.49	35.17	35.20
4849	NASDAQ	TBRG	Mon, Aug 23, 2021	35.42	36.57	35.42	36.20
4848	NASDAQ	TBRG	Fri, Aug 20, 2021	34.53	35.67	34.53	35.42
4847	NASDAQ	TBRG	Thu, Aug 19, 2021	34.35	35.39	34.35	34.70
4846	NASDAQ	TBRG	Wed, Aug 18, 2021	34.47	35.05	34.38	34.57
4845	NASDAQ	TBRG	Tue, Aug 17, 2021	34.16	34.61	33.60	34.48
4844	NASDAQ	TBRG	Mon, Aug 16, 2021	34.86	35.04	34.17	34.40
4843	NASDAQ	TBRG	Fri, Aug 13, 2021	34.66	35.54	34.41	35.10
4842	NASDAQ	TBRG	Thu, Aug 12, 2021	34.96	35.44	34.22	34.72
4841	NASDAQ	TBRG	Wed, Aug 11, 2021	34.12	34.66	33.68	34.57
4840	NASDAQ	TBRG	Tue, Aug 10, 2021	34.14	34.38	33.45	34.04
4839	NASDAQ	TBRG	Mon, Aug 9, 2021	33.88	34.53	33.57	34.11
4838	NASDAQ	TBRG	Fri, Aug 6, 2021	33.14	33.96	32.57	33.94
4837	NASDAQ	TBRG	Thu, Aug 5, 2021	33.64	33.84	31.66	33.14
4836	NASDAQ	TBRG	Wed, Aug 4, 2021	34.54	35.30	33.50	33.68
4835	NASDAQ	TBRG	Tue, Aug 3, 2021	31.51	31.66	31.08	31.50
4834	NASDAQ	TBRG	Mon, Aug 2, 2021	31.64	32.32	31.11	31.46
4833	NASDAQ	TBRG	Fri, Jul 30, 2021	31.74	32.17	31.35	31.57
4832	NASDAQ	TBRG	Thu, Jul 29, 2021	31.55	32.38	31.55	31.78
4831	NASDAQ	TBRG	Wed, Jul 28, 2021	31.00	31.85	30.91	31.49
4830	NASDAQ	TBRG	Tue, Jul 27, 2021	31.31	31.42	30.62	31.00
4829	NASDAQ	TBRG	Mon, Jul 26, 2021	31.06	31.73	31.06	31.40
4828	NASDAQ	TBRG	Fri, Jul 23, 2021	31.01	31.01	30.44	31.00
4827	NASDAQ	TBRG	Thu, Jul 22, 2021	31.44	31.56	30.84	30.96
4826	NASDAQ	TBRG	Wed, Jul 21, 2021	31.48	31.77	31.38	31.48
4825	NASDAQ	TBRG	Tue, Jul 20, 2021	31.19	31.74	31.19	31.27
4824	NASDAQ	TBRG	Mon, Jul 19, 2021	30.97	31.53	30.84	31.09
4823	NASDAQ	TBRG	Fri, Jul 16, 2021	31.33	31.65	31.11	31.34
4822	NASDAQ	TBRG	Thu, Jul 15, 2021	31.08	31.29	30.74	31.14
4821	NASDAQ	TBRG	Wed, Jul 14, 2021	31.75	31.75	31.11	31.33
4820	NASDAQ	TBRG	Tue, Jul 13, 2021	32.00	32.00	31.14	31.24
4819	NASDAQ	TBRG	Mon, Jul 12, 2021	31.84	32.27	31.26	32.17
4818	NASDAQ	TBRG	Fri, Jul 9, 2021	31.75	32.01	31.56	31.83
4817	NASDAQ	TBRG	Thu, Jul 8, 2021	32.23	32.23	31.27	31.52
4816	NASDAQ	TBRG	Wed, Jul 7, 2021	32.84	33.05	32.46	32.56
4815	NASDAQ	TBRG	Tue, Jul 6, 2021	32.88	33.07	32.23	32.94
4814	NASDAQ	TBRG	Fri, Jul 2, 2021	33.24	33.24	32.34	32.81
4813	NASDAQ	TBRG	Thu, Jul 1, 2021	33.37	33.47	32.79	33.27
4812	NASDAQ	TBRG	Wed, Jun 30, 2021	33.69	33.69	32.89	33.23
4811	NASDAQ	TBRG	Tue, Jun 29, 2021	33.11	33.54	32.97	33.29
4810	NASDAQ	TBRG	Mon, Jun 28, 2021	33.09	33.65	32.81	33.00
4809	NASDAQ	TBRG	Fri, Jun 25, 2021	33.65	34.55	32.87	32.96
4808	NASDAQ	TBRG	Thu, Jun 24, 2021	33.43	33.66	33.11	33.58
4807	NASDAQ	TBRG	Wed, Jun 23, 2021	33.23	33.65	32.94	33.24
4806	NASDAQ	TBRG	Tue, Jun 22, 2021	33.33	33.43	32.65	33.08
4805	NASDAQ	TBRG	Mon, Jun 21, 2021	33.68	34.25	33.44	33.45
4804	NASDAQ	TBRG	Fri, Jun 18, 2021	33.35	33.91	33.35	33.44
4803	NASDAQ	TBRG	Thu, Jun 17, 2021	33.60	34.11	33.44	33.74
4802	NASDAQ	TBRG	Wed, Jun 16, 2021	34.08	34.08	33.56	33.63
4801	NASDAQ	TBRG	Tue, Jun 15, 2021	33.84	34.11	33.18	34.10
4800	NASDAQ	TBRG	Mon, Jun 14, 2021	33.81	34.11	33.47	33.87
4799	NASDAQ	TBRG	Fri, Jun 11, 2021	33.39	34.16	33.39	33.82
4798	NASDAQ	TBRG	Thu, Jun 10, 2021	33.71	33.80	33.36	33.60
4797	NASDAQ	TBRG	Wed, Jun 9, 2021	33.46	33.80	33.33	33.56
4796	NASDAQ	TBRG	Tue, Jun 8, 2021	33.18	33.60	33.02	33.44
4795	NASDAQ	TBRG	Mon, Jun 7, 2021	33.29	33.77	33.20	33.30
4794	NASDAQ	TBRG	Fri, Jun 4, 2021	32.55	33.27	32.55	33.14
4793	NASDAQ	TBRG	Thu, Jun 3, 2021	32.57	33.03	32.21	32.74
4792	NASDAQ	TBRG	Wed, Jun 2, 2021	33.21	33.31	32.41	32.72
4791	NASDAQ	TBRG	Tue, Jun 1, 2021	32.32	33.31	32.23	33.05
4790	NASDAQ	TBRG	Fri, May 28, 2021	32.07	32.73	32.07	32.37
4789	NASDAQ	TBRG	Thu, May 27, 2021	32.20	32.39	31.53	32.22
4788	NASDAQ	TBRG	Wed, May 26, 2021	31.33	32.07	31.14	31.87
4787	NASDAQ	TBRG	Tue, May 25, 2021	31.89	32.61	31.31	31.40
4786	NASDAQ	TBRG	Mon, May 24, 2021	33.56	33.56	31.86	31.91
4785	NASDAQ	TBRG	Fri, May 21, 2021	32.39	33.06	32.30	32.83
4784	NASDAQ	TBRG	Thu, May 20, 2021	32.13	32.52	31.61	32.08
4783	NASDAQ	TBRG	Wed, May 19, 2021	31.79	32.25	31.26	32.14
4782	NASDAQ	TBRG	Tue, May 18, 2021	32.04	33.10	31.89	32.01
4781	NASDAQ	TBRG	Mon, May 17, 2021	32.33	32.65	30.55	32.14
4780	NASDAQ	TBRG	Fri, May 14, 2021	31.60	32.39	31.06	32.36
4779	NASDAQ	TBRG	Thu, May 13, 2021	30.22	31.60	30.22	31.31
4778	NASDAQ	TBRG	Wed, May 12, 2021	29.83	30.89	29.56	29.73
4777	NASDAQ	TBRG	Tue, May 11, 2021	30.05	30.36	28.39	30.25
4776	NASDAQ	TBRG	Mon, May 10, 2021	31.33	31.33	30.26	30.26
4775	NASDAQ	TBRG	Fri, May 7, 2021	30.59	31.48	30.59	31.21
4774	NASDAQ	TBRG	Thu, May 6, 2021	30.91	30.91	30.37	30.68
4773	NASDAQ	TBRG	Wed, May 5, 2021	30.73	31.04	30.33	30.97
4772	NASDAQ	TBRG	Tue, May 4, 2021	30.96	30.96	29.85	30.69
4771	NASDAQ	TBRG	Mon, May 3, 2021	30.20	31.17	30.13	30.95
4770	NASDAQ	TBRG	Fri, Apr 30, 2021	29.32	30.27	29.32	30.02
4769	NASDAQ	TBRG	Thu, Apr 29, 2021	29.57	29.90	29.39	29.61
4768	NASDAQ	TBRG	Wed, Apr 28, 2021	30.25	30.25	29.54	29.65
4767	NASDAQ	TBRG	Tue, Apr 27, 2021	30.10	30.66	29.83	30.47
4766	NASDAQ	TBRG	Mon, Apr 26, 2021	30.29	30.46	30.02	30.15
4765	NASDAQ	TBRG	Fri, Apr 23, 2021	30.07	30.87	29.98	30.26
4764	NASDAQ	TBRG	Thu, Apr 22, 2021	30.18	30.50	29.74	30.04
4763	NASDAQ	TBRG	Wed, Apr 21, 2021	29.72	30.31	29.03	30.00
4762	NASDAQ	TBRG	Tue, Apr 20, 2021	29.92	30.24	29.37	29.76
4761	NASDAQ	TBRG	Mon, Apr 19, 2021	31.32	31.32	29.59	29.71
4760	NASDAQ	TBRG	Fri, Apr 16, 2021	31.24	31.24	30.22	30.87
4759	NASDAQ	TBRG	Thu, Apr 15, 2021	30.51	31.32	30.22	30.99
4758	NASDAQ	TBRG	Wed, Apr 14, 2021	30.04	30.87	29.51	30.43
4757	NASDAQ	TBRG	Tue, Apr 13, 2021	29.89	30.53	29.67	30.31
4756	NASDAQ	TBRG	Mon, Apr 12, 2021	30.00	30.23	29.55	30.07
4755	NASDAQ	TBRG	Fri, Apr 9, 2021	29.70	30.18	29.41	29.95
4754	NASDAQ	TBRG	Thu, Apr 8, 2021	29.43	29.73	28.56	29.62
4753	NASDAQ	TBRG	Wed, Apr 7, 2021	30.72	31.09	29.32	29.42
4752	NASDAQ	TBRG	Tue, Apr 6, 2021	30.82	31.11	30.31	30.32
4751	NASDAQ	TBRG	Mon, Apr 5, 2021	31.69	31.69	30.02	30.87
4750	NASDAQ	TBRG	Thu, Apr 1, 2021	30.56	31.56	30.56	31.40
4749	NASDAQ	TBRG	Wed, Mar 31, 2021	30.73	30.88	30.37	30.60
4748	NASDAQ	TBRG	Tue, Mar 30, 2021	30.37	31.02	30.11	30.45
4747	NASDAQ	TBRG	Mon, Mar 29, 2021	30.73	31.25	30.33	30.36
4746	NASDAQ	TBRG	Fri, Mar 26, 2021	30.72	31.61	30.48	30.98
4745	NASDAQ	TBRG	Thu, Mar 25, 2021	30.29	30.86	30.00	30.53
4744	NASDAQ	TBRG	Wed, Mar 24, 2021	31.08	31.43	30.32	30.40
4743	NASDAQ	TBRG	Tue, Mar 23, 2021	30.80	31.05	30.47	30.98
4742	NASDAQ	TBRG	Mon, Mar 22, 2021	32.13	32.30	30.88	31.12
4741	NASDAQ	TBRG	Fri, Mar 19, 2021	32.61	32.77	31.87	31.98
4740	NASDAQ	TBRG	Thu, Mar 18, 2021	32.21	32.81	32.21	32.71
4739	NASDAQ	TBRG	Wed, Mar 17, 2021	32.44	32.83	32.03	32.47
4738	NASDAQ	TBRG	Tue, Mar 16, 2021	32.92	33.24	32.38	32.68
4737	NASDAQ	TBRG	Mon, Mar 15, 2021	33.27	33.64	32.79	32.98
4736	NASDAQ	TBRG	Fri, Mar 12, 2021	32.64	33.43	32.55	33.42
4735	NASDAQ	TBRG	Thu, Mar 11, 2021	32.00	33.15	31.54	32.90
4734	NASDAQ	TBRG	Wed, Mar 10, 2021	31.67	32.44	31.65	32.31
4733	NASDAQ	TBRG	Tue, Mar 9, 2021	31.62	32.32	31.18	31.57
4732	NASDAQ	TBRG	Mon, Mar 8, 2021	30.93	31.74	30.86	31.26
4731	NASDAQ	TBRG	Fri, Mar 5, 2021	30.22	30.80	29.92	30.80
4730	NASDAQ	TBRG	Thu, Mar 4, 2021	30.39	31.30	29.58	29.91
4729	NASDAQ	TBRG	Wed, Mar 3, 2021	31.29	31.29	30.05	30.37
4728	NASDAQ	TBRG	Tue, Mar 2, 2021	31.07	32.21	30.28	30.92
4727	NASDAQ	TBRG	Mon, Mar 1, 2021	31.75	31.75	30.90	31.07
4726	NASDAQ	TBRG	Fri, Feb 26, 2021	31.31	32.14	30.68	31.45
4725	NASDAQ	TBRG	Thu, Feb 25, 2021	30.25	31.72	30.25	31.39
4724	NASDAQ	TBRG	Wed, Feb 24, 2021	30.32	31.23	30.06	30.76
4723	NASDAQ	TBRG	Tue, Feb 23, 2021	29.94	30.71	29.36	30.26
4722	NASDAQ	TBRG	Mon, Feb 22, 2021	29.60	30.43	29.14	30.09
4721	NASDAQ	TBRG	Fri, Feb 19, 2021	29.16	30.46	29.03	29.65
4720	NASDAQ	TBRG	Thu, Feb 18, 2021	29.52	29.74	28.64	29.15
4719	NASDAQ	TBRG	Wed, Feb 17, 2021	29.77	30.02	29.32	29.56
4718	NASDAQ	TBRG	Tue, Feb 16, 2021	30.69	30.80	29.53	29.95
4717	NASDAQ	TBRG	Fri, Feb 12, 2021	29.36	30.71	29.02	30.27
4716	NASDAQ	TBRG	Thu, Feb 11, 2021	32.78	33.42	29.28	29.29
4715	NASDAQ	TBRG	Wed, Feb 10, 2021	29.59	33.08	28.93	32.79
4714	NASDAQ	TBRG	Tue, Feb 9, 2021	34.74	36.37	34.54	34.65
4713	NASDAQ	TBRG	Mon, Feb 8, 2021	32.87	34.67	32.07	34.50
4712	NASDAQ	TBRG	Fri, Feb 5, 2021	32.25	32.68	31.76	32.35
4711	NASDAQ	TBRG	Thu, Feb 4, 2021	31.66	32.43	31.10	32.00
4710	NASDAQ	TBRG	Wed, Feb 3, 2021	31.21	31.87	30.70	31.77
4709	NASDAQ	TBRG	Tue, Feb 2, 2021	31.24	31.46	30.72	31.37
4708	NASDAQ	TBRG	Mon, Feb 1, 2021	30.78	31.82	30.61	31.17
4707	NASDAQ	TBRG	Fri, Jan 29, 2021	30.24	31.03	30.01	30.78
4706	NASDAQ	TBRG	Thu, Jan 28, 2021	30.78	31.33	30.09	30.09
4705	NASDAQ	TBRG	Wed, Jan 27, 2021	30.37	31.69	30.36	31.08
4704	NASDAQ	TBRG	Tue, Jan 26, 2021	30.55	31.24	30.49	30.91
4703	NASDAQ	TBRG	Mon, Jan 25, 2021	30.61	31.30	30.10	30.45
4702	NASDAQ	TBRG	Fri, Jan 22, 2021	30.03	30.79	29.77	30.73
4701	NASDAQ	TBRG	Thu, Jan 21, 2021	29.67	30.64	29.42	30.28
4700	NASDAQ	TBRG	Wed, Jan 20, 2021	29.28	29.90	29.20	29.60
4699	NASDAQ	TBRG	Tue, Jan 19, 2021	29.21	29.48	28.97	29.34
4698	NASDAQ	TBRG	Fri, Jan 15, 2021	29.61	29.68	28.87	29.04
4697	NASDAQ	TBRG	Thu, Jan 14, 2021	29.40	30.25	29.40	29.88
4696	NASDAQ	TBRG	Wed, Jan 13, 2021	29.32	29.49	29.10	29.45
4695	NASDAQ	TBRG	Tue, Jan 12, 2021	29.07	29.49	28.70	29.40
4694	NASDAQ	TBRG	Mon, Jan 11, 2021	29.00	29.43	28.43	28.71
4693	NASDAQ	TBRG	Fri, Jan 8, 2021	29.60	29.60	28.61	29.24
4692	NASDAQ	TBRG	Thu, Jan 7, 2021	29.40	29.40	28.66	29.01
4691	NASDAQ	TBRG	Wed, Jan 6, 2021	27.51	29.52	27.38	28.94
4690	NASDAQ	TBRG	Tue, Jan 5, 2021	27.12	27.80	26.86	27.41
4689	NASDAQ	TBRG	Mon, Jan 4, 2021	27.04	27.04	26.22	26.87
4688	NASDAQ	TBRG	Thu, Dec 31, 2020	26.99	27.03	26.52	26.84
4687	NASDAQ	TBRG	Wed, Dec 30, 2020	27.31	27.51	26.86	26.92
4686	NASDAQ	TBRG	Tue, Dec 29, 2020	27.75	27.95	27.17	27.34
4685	NASDAQ	TBRG	Mon, Dec 28, 2020	27.41	27.78	27.19	27.74
4684	NASDAQ	TBRG	Thu, Dec 24, 2020	27.60	27.84	26.92	27.25
4683	NASDAQ	TBRG	Wed, Dec 23, 2020	27.38	27.90	27.29	27.44
4682	NASDAQ	TBRG	Tue, Dec 22, 2020	27.48	27.75	26.95	27.36
4681	NASDAQ	TBRG	Mon, Dec 21, 2020	26.95	27.26	26.65	27.24
4680	NASDAQ	TBRG	Fri, Dec 18, 2020	27.86	28.22	27.22	27.32
4679	NASDAQ	TBRG	Thu, Dec 17, 2020	27.77	27.94	27.29	27.71
4678	NASDAQ	TBRG	Wed, Dec 16, 2020	27.84	28.31	27.34	27.78
4677	NASDAQ	TBRG	Tue, Dec 15, 2020	27.37	27.70	26.74	27.62
4676	NASDAQ	TBRG	Mon, Dec 14, 2020	27.32	27.67	26.72	27.20
4675	NASDAQ	TBRG	Fri, Dec 11, 2020	27.50	27.98	27.00	27.07
4674	NASDAQ	TBRG	Thu, Dec 10, 2020	28.74	28.74	27.45	27.64
4673	NASDAQ	TBRG	Wed, Dec 9, 2020	28.61	29.37	28.39	28.49
4672	NASDAQ	TBRG	Tue, Dec 8, 2020	27.87	28.49	27.59	28.39
4671	NASDAQ	TBRG	Mon, Dec 7, 2020	28.14	28.54	27.90	28.08
4670	NASDAQ	TBRG	Fri, Dec 4, 2020	28.02	28.34	27.99	28.06
4669	NASDAQ	TBRG	Thu, Dec 3, 2020	28.11	28.49	27.85	27.94
4668	NASDAQ	TBRG	Wed, Dec 2, 2020	27.75	28.12	27.69	27.99
4667	NASDAQ	TBRG	Tue, Dec 1, 2020	28.64	28.76	27.72	27.90
4666	NASDAQ	TBRG	Mon, Nov 30, 2020	28.82	28.83	28.32	28.43
4665	NASDAQ	TBRG	Fri, Nov 27, 2020	29.26	29.33	28.37	28.94
4664	NASDAQ	TBRG	Wed, Nov 25, 2020	29.82	30.50	29.08	29.18
4663	NASDAQ	TBRG	Tue, Nov 24, 2020	28.95	30.48	28.60	30.02
4662	NASDAQ	TBRG	Mon, Nov 23, 2020	28.99	29.24	28.40	28.61
4661	NASDAQ	TBRG	Fri, Nov 20, 2020	29.02	29.36	28.02	28.85
4660	NASDAQ	TBRG	Thu, Nov 19, 2020	29.15	29.32	28.83	29.26
4659	NASDAQ	TBRG	Wed, Nov 18, 2020	29.64	29.94	29.26	29.32
4658	NASDAQ	TBRG	Tue, Nov 17, 2020	29.21	30.33	28.81	29.52
4657	NASDAQ	TBRG	Mon, Nov 16, 2020	29.96	30.16	29.09	29.51
4656	NASDAQ	TBRG	Fri, Nov 13, 2020	29.51	29.98	28.81	29.66
4655	NASDAQ	TBRG	Thu, Nov 12, 2020	29.50	29.93	29.08	29.31
4654	NASDAQ	TBRG	Wed, Nov 11, 2020	30.18	30.25	29.30	29.76
4653	NASDAQ	TBRG	Tue, Nov 10, 2020	28.78	30.16	28.34	29.97
4652	NASDAQ	TBRG	Mon, Nov 9, 2020	28.79	29.28	28.27	28.51
4651	NASDAQ	TBRG	Fri, Nov 6, 2020	28.84	28.85	27.13	27.70
4650	NASDAQ	TBRG	Thu, Nov 5, 2020	27.89	28.91	27.89	28.08
4649	NASDAQ	TBRG	Wed, Nov 4, 2020	27.70	28.02	27.61	27.75
4648	NASDAQ	TBRG	Tue, Nov 3, 2020	27.52	28.02	27.38	27.95
4647	NASDAQ	TBRG	Mon, Nov 2, 2020	28.17	28.17	26.84	27.14
4646	NASDAQ	TBRG	Fri, Oct 30, 2020	27.88	28.20	27.61	27.89
4645	NASDAQ	TBRG	Thu, Oct 29, 2020	28.09	28.31	27.33	28.00
4644	NASDAQ	TBRG	Wed, Oct 28, 2020	28.49	28.74	27.65	28.16
4643	NASDAQ	TBRG	Tue, Oct 27, 2020	28.61	29.22	28.41	29.02
4642	NASDAQ	TBRG	Mon, Oct 26, 2020	28.78	29.05	28.46	28.70
4641	NASDAQ	TBRG	Fri, Oct 23, 2020	28.88	29.46	28.65	29.09
4640	NASDAQ	TBRG	Thu, Oct 22, 2020	28.44	29.00	28.40	28.77
4639	NASDAQ	TBRG	Wed, Oct 21, 2020	28.31	28.67	28.22	28.52
4638	NASDAQ	TBRG	Tue, Oct 20, 2020	28.16	28.70	27.73	28.17
4637	NASDAQ	TBRG	Mon, Oct 19, 2020	28.64	29.18	27.86	27.91
4636	NASDAQ	TBRG	Fri, Oct 16, 2020	28.86	29.59	28.33	28.64
4635	NASDAQ	TBRG	Thu, Oct 15, 2020	28.28	29.07	28.06	29.02
4634	NASDAQ	TBRG	Wed, Oct 14, 2020	29.09	29.26	28.57	28.65
4633	NASDAQ	TBRG	Tue, Oct 13, 2020	28.45	29.18	28.17	28.99
4632	NASDAQ	TBRG	Mon, Oct 12, 2020	28.20	28.65	27.65	28.57
4631	NASDAQ	TBRG	Fri, Oct 9, 2020	28.44	28.54	27.94	28.24
4630	NASDAQ	TBRG	Thu, Oct 8, 2020	27.46	28.19	27.24	28.13
4629	NASDAQ	TBRG	Wed, Oct 7, 2020	27.99	28.03	27.27	27.27
4628	NASDAQ	TBRG	Tue, Oct 6, 2020	27.98	28.75	27.45	27.66
4627	NASDAQ	TBRG	Mon, Oct 5, 2020	27.53	27.94	27.45	27.75
4626	NASDAQ	TBRG	Fri, Oct 2, 2020	27.16	27.72	26.96	27.29
4625	NASDAQ	TBRG	Thu, Oct 1, 2020	27.65	27.88	27.13	27.68
4624	NASDAQ	TBRG	Wed, Sep 30, 2020	27.48	28.03	27.01	27.61
4623	NASDAQ	TBRG	Tue, Sep 29, 2020	27.57	27.89	27.41	27.49
4622	NASDAQ	TBRG	Mon, Sep 28, 2020	26.81	27.88	26.65	27.61
4621	NASDAQ	TBRG	Fri, Sep 25, 2020	25.68	26.89	25.68	26.49
4620	NASDAQ	TBRG	Thu, Sep 24, 2020	26.01	26.68	25.46	25.89
4619	NASDAQ	TBRG	Wed, Sep 23, 2020	25.16	26.76	24.98	26.03
4618	NASDAQ	TBRG	Tue, Sep 22, 2020	26.19	26.19	24.57	24.98
4617	NASDAQ	TBRG	Mon, Sep 21, 2020	26.53	26.58	25.37	25.94
4616	NASDAQ	TBRG	Fri, Sep 18, 2020	26.90	27.13	26.20	26.97
4615	NASDAQ	TBRG	Thu, Sep 17, 2020	26.15	26.79	25.88	26.60
4614	NASDAQ	TBRG	Wed, Sep 16, 2020	26.70	27.00	26.40	26.50
4613	NASDAQ	TBRG	Tue, Sep 15, 2020	27.56	27.58	26.13	26.59
4612	NASDAQ	TBRG	Mon, Sep 14, 2020	27.90	28.11	27.29	27.39
4611	NASDAQ	TBRG	Fri, Sep 11, 2020	29.58	29.84	27.22	27.71
4610	NASDAQ	TBRG	Thu, Sep 10, 2020	30.50	31.45	29.50	29.60
4609	NASDAQ	TBRG	Wed, Sep 9, 2020	26.53	29.25	26.42	29.12
4608	NASDAQ	TBRG	Tue, Sep 8, 2020	26.00	26.14	25.36	26.02
4607	NASDAQ	TBRG	Fri, Sep 4, 2020	27.16	27.16	25.67	26.08
4606	NASDAQ	TBRG	Thu, Sep 3, 2020	27.16	27.52	26.51	26.97
4605	NASDAQ	TBRG	Wed, Sep 2, 2020	26.85	27.50	26.74	27.50
4604	NASDAQ	TBRG	Tue, Sep 1, 2020	27.16	27.16	26.11	26.87
4603	NASDAQ	TBRG	Mon, Aug 31, 2020	27.31	27.70	27.05	27.36
4602	NASDAQ	TBRG	Fri, Aug 28, 2020	27.42	27.66	26.93	27.37
4601	NASDAQ	TBRG	Thu, Aug 27, 2020	27.80	27.80	27.23	27.44
4600	NASDAQ	TBRG	Wed, Aug 26, 2020	28.13	28.53	27.70	27.70
4599	NASDAQ	TBRG	Tue, Aug 25, 2020	28.96	29.06	28.11	28.23
4598	NASDAQ	TBRG	Mon, Aug 24, 2020	29.39	29.39	28.48	28.76
4597	NASDAQ	TBRG	Fri, Aug 21, 2020	28.99	29.31	28.93	29.23
4596	NASDAQ	TBRG	Thu, Aug 20, 2020	28.99	29.56	28.84	29.20
4595	NASDAQ	TBRG	Wed, Aug 19, 2020	29.00	29.63	28.73	29.25
4594	NASDAQ	TBRG	Tue, Aug 18, 2020	28.60	29.08	28.51	29.07
4593	NASDAQ	TBRG	Mon, Aug 17, 2020	28.97	29.00	28.30	28.74
4592	NASDAQ	TBRG	Fri, Aug 14, 2020	29.40	29.48	28.71	28.87
4591	NASDAQ	TBRG	Thu, Aug 13, 2020	29.02	29.83	29.02	29.64
4590	NASDAQ	TBRG	Wed, Aug 12, 2020	29.04	29.54	28.83	29.17
4589	NASDAQ	TBRG	Tue, Aug 11, 2020	28.80	29.11	28.43	28.67
4588	NASDAQ	TBRG	Mon, Aug 10, 2020	28.46	28.98	28.40	28.42
4587	NASDAQ	TBRG	Fri, Aug 7, 2020	29.01	29.50	27.43	28.26
4586	NASDAQ	TBRG	Thu, Aug 6, 2020	29.15	29.43	28.69	29.01
4585	NASDAQ	TBRG	Wed, Aug 5, 2020	30.42	31.44	28.37	29.19
4584	NASDAQ	TBRG	Tue, Aug 4, 2020	26.38	27.99	26.38	27.81
4583	NASDAQ	TBRG	Mon, Aug 3, 2020	24.81	26.85	24.77	26.44
4582	NASDAQ	TBRG	Fri, Jul 31, 2020	24.40	24.79	24.31	24.68
4581	NASDAQ	TBRG	Thu, Jul 30, 2020	24.15	24.79	24.15	24.46
4580	NASDAQ	TBRG	Wed, Jul 29, 2020	24.37	24.92	24.23	24.66
4579	NASDAQ	TBRG	Tue, Jul 28, 2020	24.37	24.75	24.09	24.15
4578	NASDAQ	TBRG	Mon, Jul 27, 2020	24.81	24.99	24.49	24.55
4577	NASDAQ	TBRG	Fri, Jul 24, 2020	25.42	25.48	24.63	24.84
4576	NASDAQ	TBRG	Thu, Jul 23, 2020	25.36	25.70	25.12	25.45
4575	NASDAQ	TBRG	Wed, Jul 22, 2020	25.73	26.10	24.95	25.24
4574	NASDAQ	TBRG	Tue, Jul 21, 2020	25.27	26.30	25.27	25.82
4573	NASDAQ	TBRG	Mon, Jul 20, 2020	24.75	25.13	24.63	25.02
4572	NASDAQ	TBRG	Fri, Jul 17, 2020	24.12	25.02	24.12	24.83
4571	NASDAQ	TBRG	Thu, Jul 16, 2020	24.38	24.57	23.79	24.12
4570	NASDAQ	TBRG	Wed, Jul 15, 2020	23.42	24.58	23.42	24.43
4569	NASDAQ	TBRG	Tue, Jul 14, 2020	22.60	22.98	22.48	22.96
4568	NASDAQ	TBRG	Mon, Jul 13, 2020	22.83	23.29	22.51	22.60
4567	NASDAQ	TBRG	Fri, Jul 10, 2020	21.91	22.52	21.82	22.45
4566	NASDAQ	TBRG	Thu, Jul 9, 2020	21.96	22.24	21.56	21.89
4565	NASDAQ	TBRG	Wed, Jul 8, 2020	22.43	22.60	21.59	22.06
4564	NASDAQ	TBRG	Tue, Jul 7, 2020	22.47	22.74	22.24	22.48
4563	NASDAQ	TBRG	Mon, Jul 6, 2020	22.85	23.00	22.45	22.73
4562	NASDAQ	TBRG	Thu, Jul 2, 2020	22.77	22.89	22.36	22.40
4561	NASDAQ	TBRG	Wed, Jul 1, 2020	22.72	23.01	22.13	22.39
4560	NASDAQ	TBRG	Tue, Jun 30, 2020	21.96	22.85	21.77	22.79
4559	NASDAQ	TBRG	Mon, Jun 29, 2020	21.87	22.39	21.60	22.02
4558	NASDAQ	TBRG	Fri, Jun 26, 2020	21.87	21.89	21.15	21.52
4557	NASDAQ	TBRG	Thu, Jun 25, 2020	21.92	22.09	21.57	22.08
4556	NASDAQ	TBRG	Wed, Jun 24, 2020	22.34	22.34	21.61	22.01
4555	NASDAQ	TBRG	Tue, Jun 23, 2020	22.78	23.09	22.62	22.70
4554	NASDAQ	TBRG	Mon, Jun 22, 2020	22.38	22.72	21.87	22.67
4553	NASDAQ	TBRG	Fri, Jun 19, 2020	22.68	23.08	22.36	22.58
4552	NASDAQ	TBRG	Thu, Jun 18, 2020	22.26	22.96	21.88	22.52
4551	NASDAQ	TBRG	Wed, Jun 17, 2020	23.35	23.35	22.18	22.41
4550	NASDAQ	TBRG	Tue, Jun 16, 2020	23.46	23.49	22.58	23.23
4549	NASDAQ	TBRG	Mon, Jun 15, 2020	21.65	22.64	21.60	22.56
4548	NASDAQ	TBRG	Fri, Jun 12, 2020	22.56	22.99	21.89	22.37
4547	NASDAQ	TBRG	Thu, Jun 11, 2020	23.19	23.19	21.31	21.76
4546	NASDAQ	TBRG	Wed, Jun 10, 2020	24.16	24.77	23.68	23.98
4545	NASDAQ	TBRG	Tue, Jun 9, 2020	24.51	24.51	23.88	24.07
4544	NASDAQ	TBRG	Mon, Jun 8, 2020	24.55	24.88	24.00	24.77
4543	NASDAQ	TBRG	Fri, Jun 5, 2020	23.82	24.66	23.59	24.33
4542	NASDAQ	TBRG	Thu, Jun 4, 2020	22.75	23.49	22.31	23.07
4541	NASDAQ	TBRG	Wed, Jun 3, 2020	22.71	23.14	22.49	22.71
4540	NASDAQ	TBRG	Tue, Jun 2, 2020	22.23	22.99	22.20	22.48
4539	NASDAQ	TBRG	Mon, Jun 1, 2020	22.24	22.77	21.64	21.94
4538	NASDAQ	TBRG	Fri, May 29, 2020	22.36	22.71	21.20	22.12
4537	NASDAQ	TBRG	Thu, May 28, 2020	22.71	23.33	22.16	22.53
4536	NASDAQ	TBRG	Wed, May 27, 2020	22.44	22.79	21.73	22.37
4535	NASDAQ	TBRG	Tue, May 26, 2020	22.16	22.64	21.88	22.12
4534	NASDAQ	TBRG	Fri, May 22, 2020	21.91	21.91	20.74	21.30
4533	NASDAQ	TBRG	Thu, May 21, 2020	21.85	22.28	21.78	21.99
4532	NASDAQ	TBRG	Wed, May 20, 2020	22.94	22.99	21.83	21.98
4531	NASDAQ	TBRG	Tue, May 19, 2020	22.26	23.29	22.08	22.70
4530	NASDAQ	TBRG	Mon, May 18, 2020	21.78	22.68	21.78	22.44
4529	NASDAQ	TBRG	Fri, May 15, 2020	20.86	21.19	20.52	20.89
4528	NASDAQ	TBRG	Thu, May 14, 2020	20.12	20.98	19.57	20.98
4527	NASDAQ	TBRG	Wed, May 13, 2020	21.05	21.20	20.18	20.61
4526	NASDAQ	TBRG	Tue, May 12, 2020	22.60	23.32	20.77	21.22
4525	NASDAQ	TBRG	Mon, May 11, 2020	23.27	23.41	22.38	22.44
4524	NASDAQ	TBRG	Fri, May 8, 2020	23.73	23.89	22.85	23.41
4523	NASDAQ	TBRG	Thu, May 7, 2020	20.11	21.87	19.75	21.82
4522	NASDAQ	TBRG	Wed, May 6, 2020	23.20	24.23	19.76	20.02
4521	NASDAQ	TBRG	Tue, May 5, 2020	23.14	24.86	23.05	23.34
4520	NASDAQ	TBRG	Mon, May 4, 2020	22.95	23.36	22.26	22.73
4519	NASDAQ	TBRG	Fri, May 1, 2020	23.57	24.24	22.44	23.10
4518	NASDAQ	TBRG	Thu, Apr 30, 2020	24.23	24.59	23.74	24.03
4517	NASDAQ	TBRG	Wed, Apr 29, 2020	24.94	24.97	24.27	24.76
4516	NASDAQ	TBRG	Tue, Apr 28, 2020	24.51	24.61	23.92	24.16
4515	NASDAQ	TBRG	Mon, Apr 27, 2020	23.44	23.93	23.25	23.88
4514	NASDAQ	TBRG	Fri, Apr 24, 2020	23.06	23.64	22.81	23.09
4513	NASDAQ	TBRG	Thu, Apr 23, 2020	22.56	23.58	22.24	23.00
4512	NASDAQ	TBRG	Wed, Apr 22, 2020	23.13	23.19	22.05	22.16
4511	NASDAQ	TBRG	Tue, Apr 21, 2020	22.34	23.02	22.22	22.72
4510	NASDAQ	TBRG	Mon, Apr 20, 2020	22.50	23.82	22.33	23.20
4509	NASDAQ	TBRG	Fri, Apr 17, 2020	22.62	22.98	21.63	22.59
4508	NASDAQ	TBRG	Thu, Apr 16, 2020	21.26	21.96	20.72	21.84
4507	NASDAQ	TBRG	Wed, Apr 15, 2020	21.05	21.60	20.93	21.15
4506	NASDAQ	TBRG	Tue, Apr 14, 2020	20.96	21.92	20.57	21.66
4505	NASDAQ	TBRG	Mon, Apr 13, 2020	21.68	22.22	21.10	21.83
4504	NASDAQ	TBRG	Thu, Apr 9, 2020	21.35	22.77	21.13	22.57
4503	NASDAQ	TBRG	Wed, Apr 8, 2020	20.83	21.14	20.00	20.87
4502	NASDAQ	TBRG	Tue, Apr 7, 2020	21.70	22.35	19.91	20.25
4501	NASDAQ	TBRG	Mon, Apr 6, 2020	20.27	21.30	20.07	20.70
4500	NASDAQ	TBRG	Fri, Apr 3, 2020	20.77	21.17	19.04	19.33
4499	NASDAQ	TBRG	Thu, Apr 2, 2020	20.85	21.66	20.01	20.94
4498	NASDAQ	TBRG	Wed, Apr 1, 2020	21.92	22.16	20.69	20.94
4497	NASDAQ	TBRG	Tue, Mar 31, 2020	23.15	24.36	21.68	22.25
4496	NASDAQ	TBRG	Mon, Mar 30, 2020	20.37	23.31	20.37	22.50
4495	NASDAQ	TBRG	Fri, Mar 27, 2020	21.50	21.72	20.16	20.27
4494	NASDAQ	TBRG	Thu, Mar 26, 2020	20.05	22.05	19.98	21.88
4493	NASDAQ	TBRG	Wed, Mar 25, 2020	21.13	21.71	19.56	19.89
4492	NASDAQ	TBRG	Tue, Mar 24, 2020	20.33	21.35	19.52	21.08
4491	NASDAQ	TBRG	Mon, Mar 23, 2020	18.27	19.44	17.12	19.29
4490	NASDAQ	TBRG	Fri, Mar 20, 2020	19.62	19.92	17.21	17.66
4489	NASDAQ	TBRG	Thu, Mar 19, 2020	17.30	20.24	16.93	19.61
4488	NASDAQ	TBRG	Wed, Mar 18, 2020	20.34	20.55	17.07	17.37
4487	NASDAQ	TBRG	Tue, Mar 17, 2020	20.84	21.79	19.31	21.65
4486	NASDAQ	TBRG	Mon, Mar 16, 2020	20.29	21.78	19.14	20.49
4485	NASDAQ	TBRG	Fri, Mar 13, 2020	22.50	22.50	20.15	22.27
4484	NASDAQ	TBRG	Thu, Mar 12, 2020	23.43	23.76	20.70	21.40
4483	NASDAQ	TBRG	Wed, Mar 11, 2020	23.50	24.64	23.21	24.24
4482	NASDAQ	TBRG	Tue, Mar 10, 2020	24.78	25.01	23.31	23.98
4481	NASDAQ	TBRG	Mon, Mar 9, 2020	24.92	25.04	23.81	24.10
4480	NASDAQ	TBRG	Fri, Mar 6, 2020	25.68	26.34	25.26	26.16
4479	NASDAQ	TBRG	Thu, Mar 5, 2020	26.79	26.90	25.89	26.32
4478	NASDAQ	TBRG	Wed, Mar 4, 2020	26.38	27.15	26.11	27.13
4477	NASDAQ	TBRG	Tue, Mar 3, 2020	26.90	27.22	25.37	26.03
4476	NASDAQ	TBRG	Mon, Mar 2, 2020	27.04	27.30	26.31	26.84
4475	NASDAQ	TBRG	Fri, Feb 28, 2020	26.71	27.35	26.13	26.78
4474	NASDAQ	TBRG	Thu, Feb 27, 2020	28.07	28.44	27.28	27.38
4473	NASDAQ	TBRG	Wed, Feb 26, 2020	29.36	29.36	28.18	28.36
4472	NASDAQ	TBRG	Tue, Feb 25, 2020	29.21	29.88	28.30	29.30
4471	NASDAQ	TBRG	Mon, Feb 24, 2020	28.85	29.63	28.85	29.21
4470	NASDAQ	TBRG	Fri, Feb 21, 2020	29.82	30.02	29.19	29.64
4469	NASDAQ	TBRG	Thu, Feb 20, 2020	30.83	31.09	29.70	29.86
4468	NASDAQ	TBRG	Wed, Feb 19, 2020	31.41	31.57	30.90	31.10
4467	NASDAQ	TBRG	Tue, Feb 18, 2020	30.54	31.66	30.54	31.42
4466	NASDAQ	TBRG	Fri, Feb 14, 2020	31.38	31.38	29.94	30.27
4465	NASDAQ	TBRG	Thu, Feb 13, 2020	31.99	32.21	30.36	31.56
4464	NASDAQ	TBRG	Wed, Feb 12, 2020	32.00	35.78	31.49	31.82
4463	NASDAQ	TBRG	Tue, Feb 11, 2020	26.43	27.88	26.43	27.88
4462	NASDAQ	TBRG	Mon, Feb 10, 2020	26.30	26.30	25.86	26.26
4461	NASDAQ	TBRG	Fri, Feb 7, 2020	26.81	26.81	26.21	26.40
4460	NASDAQ	TBRG	Thu, Feb 6, 2020	27.02	27.17	26.80	26.91
4459	NASDAQ	TBRG	Wed, Feb 5, 2020	26.15	27.04	26.15	26.93
4458	NASDAQ	TBRG	Tue, Feb 4, 2020	26.36	26.36	25.74	25.88
4457	NASDAQ	TBRG	Mon, Feb 3, 2020	26.10	26.34	25.96	26.02
4456	NASDAQ	TBRG	Fri, Jan 31, 2020	25.98	26.19	25.93	26.00
4455	NASDAQ	TBRG	Thu, Jan 30, 2020	25.79	26.16	25.79	26.08
4454	NASDAQ	TBRG	Wed, Jan 29, 2020	26.07	26.55	25.67	26.05
4453	NASDAQ	TBRG	Tue, Jan 28, 2020	26.15	26.41	25.99	26.12
4452	NASDAQ	TBRG	Mon, Jan 27, 2020	25.63	26.56	25.51	26.08
4451	NASDAQ	TBRG	Fri, Jan 24, 2020	26.92	26.92	26.00	26.20
4450	NASDAQ	TBRG	Thu, Jan 23, 2020	26.95	27.03	26.60	26.94
4449	NASDAQ	TBRG	Wed, Jan 22, 2020	27.32	27.32	26.77	26.97
4448	NASDAQ	TBRG	Tue, Jan 21, 2020	27.92	27.96	27.14	27.27
4447	NASDAQ	TBRG	Fri, Jan 17, 2020	28.08	28.25	27.63	27.96
4446	NASDAQ	TBRG	Thu, Jan 16, 2020	27.18	28.00	27.14	27.91
4445	NASDAQ	TBRG	Wed, Jan 15, 2020	26.77	27.39	26.72	26.90
4444	NASDAQ	TBRG	Tue, Jan 14, 2020	26.50	27.07	26.30	26.79
4443	NASDAQ	TBRG	Mon, Jan 13, 2020	26.10	26.67	25.80	26.63
4442	NASDAQ	TBRG	Fri, Jan 10, 2020	26.07	26.24	25.89	26.10
4441	NASDAQ	TBRG	Thu, Jan 9, 2020	25.94	26.23	25.76	26.00
4440	NASDAQ	TBRG	Wed, Jan 8, 2020	25.97	26.11	25.60	25.80
4439	NASDAQ	TBRG	Tue, Jan 7, 2020	26.52	26.83	25.80	25.92
4438	NASDAQ	TBRG	Mon, Jan 6, 2020	26.35	26.69	25.98	26.67
4437	NASDAQ	TBRG	Fri, Jan 3, 2020	26.11	26.61	25.87	26.56
4436	NASDAQ	TBRG	Thu, Jan 2, 2020	26.57	26.82	25.54	26.37
4435	NASDAQ	TBRG	Tue, Dec 31, 2019	26.46	26.89	26.24	26.40
4434	NASDAQ	TBRG	Mon, Dec 30, 2019	27.03	27.27	26.40	26.47
4433	NASDAQ	TBRG	Fri, Dec 27, 2019	27.64	27.68	26.91	27.00
4432	NASDAQ	TBRG	Thu, Dec 26, 2019	27.35	27.75	27.35	27.72
4431	NASDAQ	TBRG	Tue, Dec 24, 2019	27.35	27.53	27.22	27.35
4430	NASDAQ	TBRG	Mon, Dec 23, 2019	27.34	27.47	27.01	27.31
4429	NASDAQ	TBRG	Fri, Dec 20, 2019	26.93	27.42	26.61	27.33
4428	NASDAQ	TBRG	Thu, Dec 19, 2019	26.75	26.96	26.47	26.94
4427	NASDAQ	TBRG	Wed, Dec 18, 2019	26.14	26.73	26.07	26.68
4426	NASDAQ	TBRG	Tue, Dec 17, 2019	26.09	26.18	25.71	26.15
4425	NASDAQ	TBRG	Mon, Dec 16, 2019	26.00	26.43	26.00	26.08
4424	NASDAQ	TBRG	Fri, Dec 13, 2019	26.39	26.54	25.70	25.92
4423	NASDAQ	TBRG	Thu, Dec 12, 2019	26.34	26.86	26.16	26.47
4422	NASDAQ	TBRG	Wed, Dec 11, 2019	26.64	26.64	26.18	26.39
4421	NASDAQ	TBRG	Tue, Dec 10, 2019	26.32	26.69	25.96	26.65
4420	NASDAQ	TBRG	Mon, Dec 9, 2019	26.43	26.72	25.72	26.37
4419	NASDAQ	TBRG	Fri, Dec 6, 2019	26.26	26.64	25.79	26.45
4418	NASDAQ	TBRG	Thu, Dec 5, 2019	26.00	26.31	25.83	26.14
4417	NASDAQ	TBRG	Wed, Dec 4, 2019	26.38	26.49	25.72	25.96
4416	NASDAQ	TBRG	Tue, Dec 3, 2019	25.93	26.50	25.89	26.31
4415	NASDAQ	TBRG	Mon, Dec 2, 2019	26.60	26.65	26.04	26.22
4414	NASDAQ	TBRG	Fri, Nov 29, 2019	26.90	27.05	26.53	26.59
4413	NASDAQ	TBRG	Wed, Nov 27, 2019	27.43	27.43	26.81	26.86
4412	NASDAQ	TBRG	Tue, Nov 26, 2019	28.35	28.35	27.33	27.36
4411	NASDAQ	TBRG	Mon, Nov 25, 2019	27.57	28.21	27.42	28.16
4410	NASDAQ	TBRG	Fri, Nov 22, 2019	27.34	27.59	27.23	27.52
4409	NASDAQ	TBRG	Thu, Nov 21, 2019	27.18	27.31	26.50	27.25
4408	NASDAQ	TBRG	Wed, Nov 20, 2019	26.76	27.28	26.70	27.14
4407	NASDAQ	TBRG	Tue, Nov 19, 2019	26.64	27.08	26.43	26.92
4406	NASDAQ	TBRG	Mon, Nov 18, 2019	26.34	26.57	26.15	26.55
4405	NASDAQ	TBRG	Fri, Nov 15, 2019	26.33	26.65	26.30	26.51
4404	NASDAQ	TBRG	Thu, Nov 14, 2019	25.81	26.21	25.60	26.14
4403	NASDAQ	TBRG	Wed, Nov 13, 2019	25.47	25.97	24.89	25.86
4402	NASDAQ	TBRG	Tue, Nov 12, 2019	26.07	26.15	25.23	25.64
4401	NASDAQ	TBRG	Mon, Nov 11, 2019	26.71	26.71	25.64	26.14
4400	NASDAQ	TBRG	Fri, Nov 8, 2019	26.43	27.00	26.17	26.78
4399	NASDAQ	TBRG	Thu, Nov 7, 2019	26.94	26.96	25.59	26.67
4398	NASDAQ	TBRG	Wed, Nov 6, 2019	24.84	28.00	24.40	26.84
4397	NASDAQ	TBRG	Tue, Nov 5, 2019	23.29	24.11	23.14	23.21
4396	NASDAQ	TBRG	Mon, Nov 4, 2019	23.22	23.67	22.79	23.24
4395	NASDAQ	TBRG	Fri, Nov 1, 2019	23.17	23.56	22.99	23.06
4394	NASDAQ	TBRG	Thu, Oct 31, 2019	23.39	23.50	22.89	23.07
4393	NASDAQ	TBRG	Wed, Oct 30, 2019	23.38	23.46	22.99	23.41
4392	NASDAQ	TBRG	Tue, Oct 29, 2019	23.14	23.55	23.08	23.45
4391	NASDAQ	TBRG	Mon, Oct 28, 2019	22.73	23.24	22.71	23.21
4390	NASDAQ	TBRG	Fri, Oct 25, 2019	22.60	22.67	22.23	22.54
4389	NASDAQ	TBRG	Thu, Oct 24, 2019	22.95	23.05	22.65	22.67
4388	NASDAQ	TBRG	Wed, Oct 23, 2019	22.81	23.01	22.75	22.97
4387	NASDAQ	TBRG	Tue, Oct 22, 2019	22.83	22.97	22.64	22.80
4386	NASDAQ	TBRG	Mon, Oct 21, 2019	23.02	23.32	22.84	22.90
4385	NASDAQ	TBRG	Fri, Oct 18, 2019	23.02	23.15	22.74	22.80
4384	NASDAQ	TBRG	Thu, Oct 17, 2019	22.82	23.18	22.73	23.11
4383	NASDAQ	TBRG	Wed, Oct 16, 2019	22.37	23.17	22.37	22.77
4382	NASDAQ	TBRG	Tue, Oct 15, 2019	21.93	22.80	21.89	22.38
4381	NASDAQ	TBRG	Mon, Oct 14, 2019	21.80	22.05	21.52	21.92
4380	NASDAQ	TBRG	Fri, Oct 11, 2019	21.66	22.32	21.34	21.88
4379	NASDAQ	TBRG	Thu, Oct 10, 2019	21.27	21.58	21.11	21.49
4378	NASDAQ	TBRG	Wed, Oct 9, 2019	21.26	21.45	21.07	21.23
4377	NASDAQ	TBRG	Tue, Oct 8, 2019	21.63	21.72	21.19	21.20
4376	NASDAQ	TBRG	Mon, Oct 7, 2019	21.67	22.01	21.51	21.79
4375	NASDAQ	TBRG	Fri, Oct 4, 2019	21.49	21.77	21.34	21.71
4374	NASDAQ	TBRG	Thu, Oct 3, 2019	21.48	21.64	20.96	21.49
4373	NASDAQ	TBRG	Wed, Oct 2, 2019	21.78	21.78	21.15	21.43
4372	NASDAQ	TBRG	Tue, Oct 1, 2019	22.67	23.07	21.80	21.89
4371	NASDAQ	TBRG	Mon, Sep 30, 2019	22.42	22.86	22.27	22.61
4370	NASDAQ	TBRG	Fri, Sep 27, 2019	23.09	23.09	22.41	22.45
4369	NASDAQ	TBRG	Thu, Sep 26, 2019	23.27	23.82	22.91	23.09
4368	NASDAQ	TBRG	Wed, Sep 25, 2019	23.56	23.68	23.18	23.56
4367	NASDAQ	TBRG	Tue, Sep 24, 2019	23.61	24.20	23.55	23.57
4366	NASDAQ	TBRG	Mon, Sep 23, 2019	23.70	23.74	23.36	23.59
4365	NASDAQ	TBRG	Fri, Sep 20, 2019	23.27	23.79	23.26	23.72
4364	NASDAQ	TBRG	Thu, Sep 19, 2019	23.70	23.93	23.20	23.25
4363	NASDAQ	TBRG	Wed, Sep 18, 2019	23.87	23.94	23.52	23.67
4362	NASDAQ	TBRG	Tue, Sep 17, 2019	24.07	24.13	23.49	23.90
4361	NASDAQ	TBRG	Mon, Sep 16, 2019	23.91	24.37	23.75	24.09
4360	NASDAQ	TBRG	Fri, Sep 13, 2019	23.85	24.21	23.62	24.00
4359	NASDAQ	TBRG	Thu, Sep 12, 2019	24.04	24.12	23.66	23.81
4358	NASDAQ	TBRG	Wed, Sep 11, 2019	23.43	24.12	23.15	24.03
4357	NASDAQ	TBRG	Tue, Sep 10, 2019	22.98	23.55	22.15	23.39
4356	NASDAQ	TBRG	Mon, Sep 9, 2019	21.34	21.72	21.10	21.64
4355	NASDAQ	TBRG	Fri, Sep 6, 2019	21.30	21.46	21.00	21.36
4354	NASDAQ	TBRG	Thu, Sep 5, 2019	21.30	21.40	21.00	21.27
4353	NASDAQ	TBRG	Wed, Sep 4, 2019	21.34	21.45	20.95	21.08
4352	NASDAQ	TBRG	Tue, Sep 3, 2019	21.07	21.36	20.92	21.16
4351	NASDAQ	TBRG	Fri, Aug 30, 2019	21.51	21.51	21.00	21.15
4350	NASDAQ	TBRG	Thu, Aug 29, 2019	21.46	21.60	21.30	21.35
4349	NASDAQ	TBRG	Wed, Aug 28, 2019	21.50	21.54	21.00	21.27
4348	NASDAQ	TBRG	Tue, Aug 27, 2019	22.31	22.63	21.42	21.56
4347	NASDAQ	TBRG	Mon, Aug 26, 2019	21.75	22.59	21.74	22.31
4346	NASDAQ	TBRG	Fri, Aug 23, 2019	21.81	22.05	21.68	21.78
4345	NASDAQ	TBRG	Thu, Aug 22, 2019	22.34	22.42	22.00	22.06
4344	NASDAQ	TBRG	Wed, Aug 21, 2019	21.99	22.65	21.75	22.26
4343	NASDAQ	TBRG	Tue, Aug 20, 2019	21.72	21.97	21.43	21.86
4342	NASDAQ	TBRG	Mon, Aug 19, 2019	21.52	22.23	21.49	21.64
4341	NASDAQ	TBRG	Fri, Aug 16, 2019	21.59	21.62	21.24	21.37
4340	NASDAQ	TBRG	Thu, Aug 15, 2019	21.84	22.02	21.39	21.52
4339	NASDAQ	TBRG	Wed, Aug 14, 2019	22.07	22.07	21.52	21.83
4338	NASDAQ	TBRG	Tue, Aug 13, 2019	22.54	23.13	22.23	22.32
4337	NASDAQ	TBRG	Mon, Aug 12, 2019	23.12	23.16	22.60	22.61
4336	NASDAQ	TBRG	Fri, Aug 9, 2019	22.78	23.23	22.62	23.15
4335	NASDAQ	TBRG	Thu, Aug 8, 2019	21.84	22.83	21.84	22.78
4334	NASDAQ	TBRG	Wed, Aug 7, 2019	23.79	23.99	20.72	22.00
4333	NASDAQ	TBRG	Tue, Aug 6, 2019	25.04	25.22	24.74	24.93
4332	NASDAQ	TBRG	Mon, Aug 5, 2019	25.47	25.71	24.65	24.99
4331	NASDAQ	TBRG	Fri, Aug 2, 2019	25.75	25.91	25.43	25.59
4330	NASDAQ	TBRG	Thu, Aug 1, 2019	25.82	26.49	25.75	25.76
4329	NASDAQ	TBRG	Wed, Jul 31, 2019	26.15	26.41	25.76	25.81
4328	NASDAQ	TBRG	Tue, Jul 30, 2019	25.85	26.21	25.51	26.12
4327	NASDAQ	TBRG	Mon, Jul 29, 2019	26.57	26.57	25.96	25.99
4326	NASDAQ	TBRG	Fri, Jul 26, 2019	25.75	26.75	25.70	26.60
4325	NASDAQ	TBRG	Thu, Jul 25, 2019	26.46	26.46	25.56	25.69
4324	NASDAQ	TBRG	Wed, Jul 24, 2019	26.53	26.75	26.07	26.47
4323	NASDAQ	TBRG	Tue, Jul 23, 2019	26.93	26.98	26.44	26.60
4322	NASDAQ	TBRG	Mon, Jul 22, 2019	27.03	27.78	26.78	26.87
4321	NASDAQ	TBRG	Fri, Jul 19, 2019	27.40	27.41	26.94	26.99
4320	NASDAQ	TBRG	Thu, Jul 18, 2019	27.83	27.84	27.29	27.50
4319	NASDAQ	TBRG	Wed, Jul 17, 2019	28.10	28.10	27.79	27.83
4318	NASDAQ	TBRG	Tue, Jul 16, 2019	28.00	28.38	27.81	28.11
4317	NASDAQ	TBRG	Mon, Jul 15, 2019	27.89	28.09	27.69	27.97
4316	NASDAQ	TBRG	Fri, Jul 12, 2019	27.73	27.98	27.53	27.91
4315	NASDAQ	TBRG	Thu, Jul 11, 2019	27.47	27.77	27.24	27.72
4314	NASDAQ	TBRG	Wed, Jul 10, 2019	27.40	27.52	27.16	27.45
4313	NASDAQ	TBRG	Tue, Jul 9, 2019	27.30	27.42	27.10	27.32
4312	NASDAQ	TBRG	Mon, Jul 8, 2019	27.46	27.46	26.93	27.31
4311	NASDAQ	TBRG	Fri, Jul 5, 2019	26.72	27.47	26.55	27.45
4310	NASDAQ	TBRG	Wed, Jul 3, 2019	26.78	27.06	26.58	26.82
4309	NASDAQ	TBRG	Tue, Jul 2, 2019	27.76	27.76	26.65	26.70
4308	NASDAQ	TBRG	Mon, Jul 1, 2019	27.91	28.44	27.73	27.87
4307	NASDAQ	TBRG	Fri, Jun 28, 2019	27.08	27.89	27.08	27.79
4306	NASDAQ	TBRG	Thu, Jun 27, 2019	26.91	27.12	26.76	27.05
4305	NASDAQ	TBRG	Wed, Jun 26, 2019	27.25	27.26	26.23	26.95
4304	NASDAQ	TBRG	Tue, Jun 25, 2019	27.53	27.71	27.09	27.18
4303	NASDAQ	TBRG	Mon, Jun 24, 2019	27.24	27.53	27.00	27.47
4302	NASDAQ	TBRG	Fri, Jun 21, 2019	26.73	27.59	26.62	27.29
4301	NASDAQ	TBRG	Thu, Jun 20, 2019	26.80	26.97	26.49	26.78
4300	NASDAQ	TBRG	Wed, Jun 19, 2019	26.07	26.65	25.97	26.64
4299	NASDAQ	TBRG	Tue, Jun 18, 2019	26.42	26.63	25.38	26.07
4298	NASDAQ	TBRG	Mon, Jun 17, 2019	26.50	26.67	26.01	26.38
4297	NASDAQ	TBRG	Fri, Jun 14, 2019	26.59	26.90	26.46	26.46
4296	NASDAQ	TBRG	Thu, Jun 13, 2019	26.37	26.72	26.29	26.58
4295	NASDAQ	TBRG	Wed, Jun 12, 2019	26.03	26.51	25.85	26.30
4294	NASDAQ	TBRG	Tue, Jun 11, 2019	25.97	26.32	25.67	26.05
4293	NASDAQ	TBRG	Mon, Jun 10, 2019	25.72	26.26	25.66	25.87
4292	NASDAQ	TBRG	Fri, Jun 7, 2019	25.88	26.01	25.52	25.63
4291	NASDAQ	TBRG	Thu, Jun 6, 2019	25.77	25.99	25.65	25.76
4290	NASDAQ	TBRG	Wed, Jun 5, 2019	25.24	25.79	25.01	25.75
4289	NASDAQ	TBRG	Tue, Jun 4, 2019	25.56	25.67	24.99	25.17
4288	NASDAQ	TBRG	Mon, Jun 3, 2019	25.92	26.01	25.21	25.41
4287	NASDAQ	TBRG	Fri, May 31, 2019	26.43	26.43	25.79	25.81
4286	NASDAQ	TBRG	Thu, May 30, 2019	26.55	27.03	26.42	26.60
4285	NASDAQ	TBRG	Wed, May 29, 2019	26.38	26.93	26.02	26.62
4284	NASDAQ	TBRG	Tue, May 28, 2019	26.62	26.72	26.35	26.46
4283	NASDAQ	TBRG	Fri, May 24, 2019	26.44	26.73	26.35	26.62
4282	NASDAQ	TBRG	Thu, May 23, 2019	26.54	26.54	26.16	26.37
4281	NASDAQ	TBRG	Wed, May 22, 2019	26.55	26.78	26.14	26.70
4280	NASDAQ	TBRG	Tue, May 21, 2019	27.13	27.35	26.60	26.63
4279	NASDAQ	TBRG	Mon, May 20, 2019	26.66	27.18	26.41	27.04
4278	NASDAQ	TBRG	Fri, May 17, 2019	27.00	27.03	26.57	26.78
4277	NASDAQ	TBRG	Thu, May 16, 2019	27.31	27.36	26.88	27.08
4276	NASDAQ	TBRG	Wed, May 15, 2019	27.20	27.32	27.00	27.23
4275	NASDAQ	TBRG	Tue, May 14, 2019	27.19	27.57	27.15	27.45
4274	NASDAQ	TBRG	Mon, May 13, 2019	27.51	27.70	27.15	27.16
4273	NASDAQ	TBRG	Fri, May 10, 2019	28.17	28.18	27.60	27.83
4272	NASDAQ	TBRG	Thu, May 9, 2019	28.71	28.95	28.16	28.23
4271	NASDAQ	TBRG	Wed, May 8, 2019	28.51	29.02	27.80	28.78
4270	NASDAQ	TBRG	Tue, May 7, 2019	29.32	29.87	28.21	28.50
4269	NASDAQ	TBRG	Mon, May 6, 2019	26.49	28.08	26.28	28.05
4268	NASDAQ	TBRG	Fri, May 3, 2019	28.61	28.61	26.68	26.84
4267	NASDAQ	TBRG	Thu, May 2, 2019	30.40	30.61	30.04	30.05
4266	NASDAQ	TBRG	Wed, May 1, 2019	30.48	30.81	29.99	30.25
4265	NASDAQ	TBRG	Tue, Apr 30, 2019	30.56	30.68	30.13	30.39
4264	NASDAQ	TBRG	Mon, Apr 29, 2019	30.75	31.00	30.46	30.55
4263	NASDAQ	TBRG	Fri, Apr 26, 2019	30.19	30.71	29.67	30.68
4262	NASDAQ	TBRG	Thu, Apr 25, 2019	29.97	30.16	29.52	30.11
4261	NASDAQ	TBRG	Wed, Apr 24, 2019	29.93	30.32	29.68	29.98
4260	NASDAQ	TBRG	Tue, Apr 23, 2019	29.38	30.07	29.38	29.86
4259	NASDAQ	TBRG	Mon, Apr 22, 2019	29.42	29.76	29.28	29.52
4258	NASDAQ	TBRG	Thu, Apr 18, 2019	29.20	29.34	28.79	29.33
4257	NASDAQ	TBRG	Wed, Apr 17, 2019	30.35	30.35	28.79	29.07
4256	NASDAQ	TBRG	Tue, Apr 16, 2019	30.44	30.54	30.05	30.23
4255	NASDAQ	TBRG	Mon, Apr 15, 2019	29.96	30.37	29.88	30.34
4254	NASDAQ	TBRG	Fri, Apr 12, 2019	30.44	30.44	29.76	29.91
4253	NASDAQ	TBRG	Thu, Apr 11, 2019	30.77	30.95	30.23	30.27
4252	NASDAQ	TBRG	Wed, Apr 10, 2019	30.10	30.70	30.06	30.63
4251	NASDAQ	TBRG	Tue, Apr 9, 2019	29.74	30.27	29.73	30.03
4250	NASDAQ	TBRG	Mon, Apr 8, 2019	29.79	29.91	29.60	29.75
4249	NASDAQ	TBRG	Fri, Apr 5, 2019	29.83	29.85	29.55	29.80
4248	NASDAQ	TBRG	Thu, Apr 4, 2019	29.84	30.04	29.45	29.80
4247	NASDAQ	TBRG	Wed, Apr 3, 2019	29.76	30.58	29.47	29.80
4246	NASDAQ	TBRG	Tue, Apr 2, 2019	29.55	29.66	29.11	29.57
4245	NASDAQ	TBRG	Mon, Apr 1, 2019	29.67	30.14	29.01	29.54
4244	NASDAQ	TBRG	Fri, Mar 29, 2019	29.79	29.98	29.41	29.69
4243	NASDAQ	TBRG	Thu, Mar 28, 2019	29.46	29.81	29.13	29.56
4242	NASDAQ	TBRG	Wed, Mar 27, 2019	29.67	29.77	28.96	29.42
4241	NASDAQ	TBRG	Tue, Mar 26, 2019	30.11	30.15	29.43	29.66
4240	NASDAQ	TBRG	Mon, Mar 25, 2019	29.85	30.24	29.69	29.99
4239	NASDAQ	TBRG	Fri, Mar 22, 2019	29.95	30.15	29.51	29.84
4238	NASDAQ	TBRG	Thu, Mar 21, 2019	29.91	30.28	29.14	30.15
4237	NASDAQ	TBRG	Wed, Mar 20, 2019	29.71	30.39	29.48	29.95
4236	NASDAQ	TBRG	Tue, Mar 19, 2019	29.96	29.96	29.32	29.70
4235	NASDAQ	TBRG	Mon, Mar 18, 2019	29.67	30.41	29.42	29.95
4234	NASDAQ	TBRG	Fri, Mar 15, 2019	29.97	29.97	29.40	29.57
4233	NASDAQ	TBRG	Thu, Mar 14, 2019	30.29	30.39	29.88	29.93
4232	NASDAQ	TBRG	Wed, Mar 13, 2019	30.70	30.85	30.28	30.31
4231	NASDAQ	TBRG	Tue, Mar 12, 2019	30.81	31.04	30.35	30.71
4230	NASDAQ	TBRG	Mon, Mar 11, 2019	31.12	31.55	30.16	30.83
4229	NASDAQ	TBRG	Fri, Mar 8, 2019	30.81	31.32	30.68	31.11
4228	NASDAQ	TBRG	Thu, Mar 7, 2019	30.83	31.07	30.40	30.89
4227	NASDAQ	TBRG	Wed, Mar 6, 2019	31.83	32.24	30.61	30.80
4226	NASDAQ	TBRG	Tue, Mar 5, 2019	32.09	32.09	31.69	31.88
4225	NASDAQ	TBRG	Mon, Mar 4, 2019	32.46	32.88	31.70	31.91
4224	NASDAQ	TBRG	Fri, Mar 1, 2019	33.03	33.43	32.41	32.45
4223	NASDAQ	TBRG	Thu, Feb 28, 2019	33.02	33.09	32.55	32.94
4222	NASDAQ	TBRG	Wed, Feb 27, 2019	33.13	33.68	32.80	33.29
4221	NASDAQ	TBRG	Tue, Feb 26, 2019	33.52	33.57	33.18	33.25
4220	NASDAQ	TBRG	Mon, Feb 25, 2019	33.30	33.69	33.28	33.40
4219	NASDAQ	TBRG	Fri, Feb 22, 2019	32.53	33.45	32.53	33.22
4218	NASDAQ	TBRG	Thu, Feb 21, 2019	33.00	33.12	32.46	32.50
4217	NASDAQ	TBRG	Wed, Feb 20, 2019	33.10	33.17	32.66	33.00
4216	NASDAQ	TBRG	Tue, Feb 19, 2019	33.45	33.45	32.88	33.13
4215	NASDAQ	TBRG	Fri, Feb 15, 2019	30.00	34.00	28.50	33.00
4214	NASDAQ	TBRG	Thu, Feb 14, 2019	28.26	29.24	28.26	28.83
4213	NASDAQ	TBRG	Wed, Feb 13, 2019	27.86	28.46	27.65	28.25
4212	NASDAQ	TBRG	Tue, Feb 12, 2019	27.48	27.80	27.29	27.80
4211	NASDAQ	TBRG	Mon, Feb 11, 2019	26.68	27.39	26.50	27.35
4210	NASDAQ	TBRG	Fri, Feb 8, 2019	26.15	26.56	26.01	26.52
4209	NASDAQ	TBRG	Thu, Feb 7, 2019	25.94	26.24	25.63	26.17
4208	NASDAQ	TBRG	Wed, Feb 6, 2019	26.36	26.42	25.66	26.03
4207	NASDAQ	TBRG	Tue, Feb 5, 2019	26.07	26.58	25.95	26.33
4206	NASDAQ	TBRG	Mon, Feb 4, 2019	26.15	26.34	25.93	26.00
4205	NASDAQ	TBRG	Fri, Feb 1, 2019	26.25	26.38	25.26	26.10
4204	NASDAQ	TBRG	Thu, Jan 31, 2019	25.94	26.55	25.93	26.24
4203	NASDAQ	TBRG	Wed, Jan 30, 2019	26.22	26.39	25.67	26.03
4202	NASDAQ	TBRG	Tue, Jan 29, 2019	26.30	27.02	26.03	26.05
4201	NASDAQ	TBRG	Mon, Jan 28, 2019	26.75	26.77	26.23	26.31
4200	NASDAQ	TBRG	Fri, Jan 25, 2019	27.26	27.80	26.82	26.92
4199	NASDAQ	TBRG	Thu, Jan 24, 2019	27.02	27.29	26.37	27.21
4198	NASDAQ	TBRG	Wed, Jan 23, 2019	26.87	27.26	26.14	27.01
4197	NASDAQ	TBRG	Tue, Jan 22, 2019	26.87	27.15	26.60	26.69
4196	NASDAQ	TBRG	Fri, Jan 18, 2019	27.32	27.32	26.61	27.05
4195	NASDAQ	TBRG	Thu, Jan 17, 2019	26.47	27.37	26.33	27.19
4194	NASDAQ	TBRG	Wed, Jan 16, 2019	26.52	26.76	26.27	26.33
4193	NASDAQ	TBRG	Tue, Jan 15, 2019	26.37	26.69	26.24	26.56
4192	NASDAQ	TBRG	Mon, Jan 14, 2019	27.06	27.06	26.31	26.37
4191	NASDAQ	TBRG	Fri, Jan 11, 2019	27.10	27.31	26.80	26.98
4190	NASDAQ	TBRG	Thu, Jan 10, 2019	26.91	27.21	26.87	27.16
4189	NASDAQ	TBRG	Wed, Jan 9, 2019	26.89	27.44	26.89	27.05
4188	NASDAQ	TBRG	Tue, Jan 8, 2019	26.74	26.95	26.55	26.89
4187	NASDAQ	TBRG	Mon, Jan 7, 2019	26.23	26.72	26.11	26.51
4186	NASDAQ	TBRG	Fri, Jan 4, 2019	25.83	26.47	25.65	26.10
4185	NASDAQ	TBRG	Thu, Jan 3, 2019	25.52	25.89	25.22	25.54
4184	NASDAQ	TBRG	Wed, Jan 2, 2019	24.80	25.84	24.75	25.67
4183	NASDAQ	TBRG	Mon, Dec 31, 2018	25.33	25.35	24.80	25.10
4182	NASDAQ	TBRG	Fri, Dec 28, 2018	25.35	25.65	25.26	25.31
4181	NASDAQ	TBRG	Thu, Dec 27, 2018	25.50	25.63	24.66	25.19
4180	NASDAQ	TBRG	Wed, Dec 26, 2018	24.32	25.94	24.32	25.83
4179	NASDAQ	TBRG	Mon, Dec 24, 2018	24.46	24.48	24.20	24.30
4178	NASDAQ	TBRG	Fri, Dec 21, 2018	24.25	24.76	23.91	24.55
4177	NASDAQ	TBRG	Thu, Dec 20, 2018	24.36	24.37	23.81	24.26
4176	NASDAQ	TBRG	Wed, Dec 19, 2018	24.54	24.97	24.23	24.40
4175	NASDAQ	TBRG	Tue, Dec 18, 2018	24.60	26.04	24.15	24.45
4174	NASDAQ	TBRG	Mon, Dec 17, 2018	25.44	25.59	24.37	24.44
4173	NASDAQ	TBRG	Fri, Dec 14, 2018	26.12	26.32	25.39	25.43
4172	NASDAQ	TBRG	Thu, Dec 13, 2018	26.74	26.74	26.17	26.19
4171	NASDAQ	TBRG	Wed, Dec 12, 2018	26.70	26.87	26.50	26.60
4170	NASDAQ	TBRG	Tue, Dec 11, 2018	26.68	26.77	26.30	26.47
4169	NASDAQ	TBRG	Mon, Dec 10, 2018	26.17	26.45	25.75	26.35
4168	NASDAQ	TBRG	Fri, Dec 7, 2018	26.16	26.74	26.00	26.30
4167	NASDAQ	TBRG	Thu, Dec 6, 2018	25.77	26.80	24.29	26.31
4166	NASDAQ	TBRG	Tue, Dec 4, 2018	26.89	27.33	25.93	26.02
4165	NASDAQ	TBRG	Mon, Dec 3, 2018	26.85	27.19	26.33	27.05
4164	NASDAQ	TBRG	Fri, Nov 30, 2018	26.66	26.83	26.49	26.68
4163	NASDAQ	TBRG	Thu, Nov 29, 2018	26.49	26.75	26.20	26.65
4162	NASDAQ	TBRG	Wed, Nov 28, 2018	26.29	26.78	26.08	26.58
4161	NASDAQ	TBRG	Tue, Nov 27, 2018	25.68	26.40	25.62	26.24
4160	NASDAQ	TBRG	Mon, Nov 26, 2018	25.41	26.13	25.38	25.68
4159	NASDAQ	TBRG	Fri, Nov 23, 2018	25.39	25.77	25.36	25.42
4158	NASDAQ	TBRG	Wed, Nov 21, 2018	25.47	25.77	25.43	25.51
4157	NASDAQ	TBRG	Tue, Nov 20, 2018	25.38	25.92	25.35	25.46
4156	NASDAQ	TBRG	Mon, Nov 19, 2018	25.55	25.85	25.38	25.56
4155	NASDAQ	TBRG	Fri, Nov 16, 2018	25.38	25.93	25.28	25.46
4154	NASDAQ	TBRG	Thu, Nov 15, 2018	25.25	25.78	24.97	25.56
4153	NASDAQ	TBRG	Wed, Nov 14, 2018	25.86	26.02	25.32	25.38
4152	NASDAQ	TBRG	Tue, Nov 13, 2018	26.05	26.27	24.57	25.87
4151	NASDAQ	TBRG	Mon, Nov 12, 2018	27.46	27.49	25.89	25.95
4150	NASDAQ	TBRG	Fri, Nov 9, 2018	27.92	27.92	27.25	27.45
4149	NASDAQ	TBRG	Thu, Nov 8, 2018	28.18	28.18	27.71	27.94
4148	NASDAQ	TBRG	Wed, Nov 7, 2018	28.28	28.78	27.86	28.24
4147	NASDAQ	TBRG	Tue, Nov 6, 2018	26.95	28.29	26.95	28.06
4146	NASDAQ	TBRG	Mon, Nov 5, 2018	26.85	27.47	26.27	26.94
4145	NASDAQ	TBRG	Fri, Nov 2, 2018	27.70	27.70	25.80	26.90
4144	NASDAQ	TBRG	Thu, Nov 1, 2018	25.09	25.58	25.09	25.39
4143	NASDAQ	TBRG	Wed, Oct 31, 2018	25.47	25.99	24.97	25.00
4142	NASDAQ	TBRG	Tue, Oct 30, 2018	25.09	25.43	24.81	25.34
4141	NASDAQ	TBRG	Mon, Oct 29, 2018	24.99	25.53	24.80	25.06
4140	NASDAQ	TBRG	Fri, Oct 26, 2018	25.00	26.48	24.87	24.88
4139	NASDAQ	TBRG	Thu, Oct 25, 2018	25.11	25.58	24.98	25.29
4138	NASDAQ	TBRG	Wed, Oct 24, 2018	26.24	26.43	24.96	24.99
4137	NASDAQ	TBRG	Tue, Oct 23, 2018	25.78	26.44	25.78	26.26
4136	NASDAQ	TBRG	Mon, Oct 22, 2018	26.61	27.42	26.16	26.22
4135	NASDAQ	TBRG	Fri, Oct 19, 2018	27.12	27.39	26.52	26.60
4134	NASDAQ	TBRG	Thu, Oct 18, 2018	27.72	27.80	27.07	27.10
4133	NASDAQ	TBRG	Wed, Oct 17, 2018	27.76	27.96	27.41	27.79
4132	NASDAQ	TBRG	Tue, Oct 16, 2018	27.18	27.84	26.63	27.80
4131	NASDAQ	TBRG	Mon, Oct 15, 2018	26.48	27.14	26.46	27.02
4130	NASDAQ	TBRG	Fri, Oct 12, 2018	26.59	26.74	26.26	26.43
4129	NASDAQ	TBRG	Thu, Oct 11, 2018	26.66	26.92	26.23	26.35
4128	NASDAQ	TBRG	Wed, Oct 10, 2018	26.96	27.33	26.61	26.71
4127	NASDAQ	TBRG	Tue, Oct 9, 2018	26.80	27.25	26.77	27.06
4126	NASDAQ	TBRG	Mon, Oct 8, 2018	26.83	27.05	26.50	26.81
4125	NASDAQ	TBRG	Fri, Oct 5, 2018	26.77	26.96	26.56	26.87
4124	NASDAQ	TBRG	Thu, Oct 4, 2018	26.69	26.95	26.48	26.71
4123	NASDAQ	TBRG	Wed, Oct 3, 2018	26.47	26.82	26.40	26.80
4122	NASDAQ	TBRG	Tue, Oct 2, 2018	26.50	26.64	26.40	26.48
4121	NASDAQ	TBRG	Mon, Oct 1, 2018	26.82	26.82	26.22	26.48
4120	NASDAQ	TBRG	Fri, Sep 28, 2018	26.20	26.85	26.10	26.85
4119	NASDAQ	TBRG	Thu, Sep 27, 2018	26.70	26.70	26.15	26.20
4118	NASDAQ	TBRG	Wed, Sep 26, 2018	27.05	27.06	26.55	26.60
4117	NASDAQ	TBRG	Tue, Sep 25, 2018	26.85	27.05	26.65	27.00
4116	NASDAQ	TBRG	Mon, Sep 24, 2018	27.30	27.35	26.40	26.90
4115	NASDAQ	TBRG	Fri, Sep 21, 2018	27.40	27.45	27.00	27.45
4114	NASDAQ	TBRG	Thu, Sep 20, 2018	26.60	27.50	26.44	27.45
4113	NASDAQ	TBRG	Wed, Sep 19, 2018	26.40	26.60	26.10	26.60
4112	NASDAQ	TBRG	Tue, Sep 18, 2018	26.55	26.70	26.20	26.40
4111	NASDAQ	TBRG	Mon, Sep 17, 2018	26.60	26.80	26.23	26.50
4110	NASDAQ	TBRG	Fri, Sep 14, 2018	26.55	26.75	26.35	26.60
4109	NASDAQ	TBRG	Thu, Sep 13, 2018	26.80	26.80	26.50	26.60
4108	NASDAQ	TBRG	Wed, Sep 12, 2018	26.35	26.90	26.25	26.80
4107	NASDAQ	TBRG	Tue, Sep 11, 2018	26.40	26.45	25.95	26.40
4106	NASDAQ	TBRG	Mon, Sep 10, 2018	26.15	26.50	25.90	26.40
4105	NASDAQ	TBRG	Fri, Sep 7, 2018	26.25	26.55	25.95	26.10
4104	NASDAQ	TBRG	Thu, Sep 6, 2018	26.45	26.50	26.05	26.30
4103	NASDAQ	TBRG	Wed, Sep 5, 2018	27.05	27.08	25.90	26.40
4102	NASDAQ	TBRG	Tue, Sep 4, 2018	27.30	27.30	26.70	27.15
4101	NASDAQ	TBRG	Fri, Aug 31, 2018	27.40	27.45	26.95	27.30
4100	NASDAQ	TBRG	Thu, Aug 30, 2018	27.45	27.75	27.00	27.40
4099	NASDAQ	TBRG	Wed, Aug 29, 2018	27.00	27.65	26.85	27.50
4098	NASDAQ	TBRG	Tue, Aug 28, 2018	27.20	27.40	27.00	27.00
4097	NASDAQ	TBRG	Mon, Aug 27, 2018	27.25	27.50	27.10	27.20
4096	NASDAQ	TBRG	Fri, Aug 24, 2018	27.50	27.65	27.05	27.25
4095	NASDAQ	TBRG	Thu, Aug 23, 2018	27.35	27.60	27.30	27.35
4094	NASDAQ	TBRG	Wed, Aug 22, 2018	27.30	27.55	27.00	27.40
4093	NASDAQ	TBRG	Tue, Aug 21, 2018	27.25	27.60	27.25	27.30
4092	NASDAQ	TBRG	Mon, Aug 20, 2018	27.25	27.53	27.05	27.25
4091	NASDAQ	TBRG	Fri, Aug 17, 2018	27.30	27.40	26.80	27.10
4090	NASDAQ	TBRG	Thu, Aug 16, 2018	27.15	27.50	27.00	27.30
4089	NASDAQ	TBRG	Wed, Aug 15, 2018	27.35	27.73	27.05	27.10
4088	NASDAQ	TBRG	Tue, Aug 14, 2018	26.40	27.80	26.40	27.65
4087	NASDAQ	TBRG	Mon, Aug 13, 2018	26.35	26.70	26.25	26.35
4086	NASDAQ	TBRG	Fri, Aug 10, 2018	26.20	26.60	26.00	26.45
4085	NASDAQ	TBRG	Thu, Aug 9, 2018	26.85	26.85	26.05	26.30
4084	NASDAQ	TBRG	Wed, Aug 8, 2018	27.15	27.30	26.65	26.90
4083	NASDAQ	TBRG	Tue, Aug 7, 2018	26.60	27.38	26.25	27.20
4082	NASDAQ	TBRG	Mon, Aug 6, 2018	26.20	26.95	26.15	26.70
4081	NASDAQ	TBRG	Fri, Aug 3, 2018	25.45	27.40	25.15	26.40
4080	NASDAQ	TBRG	Thu, Aug 2, 2018	30.85	31.10	30.45	30.70
4079	NASDAQ	TBRG	Wed, Aug 1, 2018	31.10	31.35	30.95	31.00
4078	NASDAQ	TBRG	Tue, Jul 31, 2018	31.20	31.50	30.65	31.20
4077	NASDAQ	TBRG	Mon, Jul 30, 2018	33.65	33.95	30.65	31.00
4076	NASDAQ	TBRG	Fri, Jul 27, 2018	34.00	34.15	33.25	33.85
4075	NASDAQ	TBRG	Thu, Jul 26, 2018	34.00	34.30	33.75	34.10
4074	NASDAQ	TBRG	Wed, Jul 25, 2018	34.05	34.25	33.80	34.00
4073	NASDAQ	TBRG	Tue, Jul 24, 2018	34.35	34.45	33.90	34.10
4072	NASDAQ	TBRG	Mon, Jul 23, 2018	33.70	34.40	33.23	34.30
4071	NASDAQ	TBRG	Fri, Jul 20, 2018	33.85	34.20	33.80	34.05
4070	NASDAQ	TBRG	Thu, Jul 19, 2018	33.55	34.00	33.45	33.95
4069	NASDAQ	TBRG	Wed, Jul 18, 2018	33.40	33.65	33.16	33.55
4068	NASDAQ	TBRG	Tue, Jul 17, 2018	33.95	34.20	33.60	33.70
4067	NASDAQ	TBRG	Mon, Jul 16, 2018	34.10	34.35	33.80	34.05
4066	NASDAQ	TBRG	Fri, Jul 13, 2018	34.45	34.55	34.20	34.30
4065	NASDAQ	TBRG	Thu, Jul 12, 2018	34.45	34.45	34.20	34.35
4064	NASDAQ	TBRG	Wed, Jul 11, 2018	34.15	34.40	34.10	34.25
4063	NASDAQ	TBRG	Tue, Jul 10, 2018	34.05	34.65	33.98	34.15
4062	NASDAQ	TBRG	Mon, Jul 9, 2018	33.90	34.25	33.75	33.95
4061	NASDAQ	TBRG	Fri, Jul 6, 2018	33.75	34.05	33.40	33.90
4060	NASDAQ	TBRG	Thu, Jul 5, 2018	33.55	34.00	33.55	33.90
4059	NASDAQ	TBRG	Tue, Jul 3, 2018	33.25	33.70	33.15	33.40
4058	NASDAQ	TBRG	Mon, Jul 2, 2018	32.75	33.30	32.45	33.30
4057	NASDAQ	TBRG	Fri, Jun 29, 2018	33.25	33.25	32.68	32.90
4056	NASDAQ	TBRG	Thu, Jun 28, 2018	32.95	33.45	32.95	33.25
4055	NASDAQ	TBRG	Wed, Jun 27, 2018	33.60	33.65	33.05	33.15
4054	NASDAQ	TBRG	Tue, Jun 26, 2018	33.40	33.80	33.25	33.60
4053	NASDAQ	TBRG	Mon, Jun 25, 2018	33.45	33.50	33.10	33.30
4052	NASDAQ	TBRG	Fri, Jun 22, 2018	33.20	33.70	32.95	33.65
4051	NASDAQ	TBRG	Thu, Jun 21, 2018	33.60	33.95	32.90	33.00
4050	NASDAQ	TBRG	Wed, Jun 20, 2018	33.65	33.80	33.55	33.65
4049	NASDAQ	TBRG	Tue, Jun 19, 2018	33.50	33.80	33.10	33.45
4048	NASDAQ	TBRG	Mon, Jun 18, 2018	33.65	34.25	33.40	33.75
4047	NASDAQ	TBRG	Fri, Jun 15, 2018	33.20	33.65	32.95	33.60
4046	NASDAQ	TBRG	Thu, Jun 14, 2018	33.15	33.35	33.00	33.20
4045	NASDAQ	TBRG	Wed, Jun 13, 2018	33.15	33.20	32.90	33.10
4044	NASDAQ	TBRG	Tue, Jun 12, 2018	33.15	33.25	32.95	33.10
4043	NASDAQ	TBRG	Mon, Jun 11, 2018	32.95	33.35	32.65	32.95
4042	NASDAQ	TBRG	Fri, Jun 8, 2018	32.55	33.20	32.45	32.85
4041	NASDAQ	TBRG	Thu, Jun 7, 2018	32.65	32.80	32.40	32.40
4040	NASDAQ	TBRG	Wed, Jun 6, 2018	32.60	33.15	32.45	32.65
4039	NASDAQ	TBRG	Tue, Jun 5, 2018	32.40	32.70	32.29	32.50
4038	NASDAQ	TBRG	Mon, Jun 4, 2018	32.85	32.85	32.15	32.35
4037	NASDAQ	TBRG	Fri, Jun 1, 2018	32.85	33.05	32.45	32.70
4036	NASDAQ	TBRG	Thu, May 31, 2018	32.95	33.10	32.30	32.55
4035	NASDAQ	TBRG	Wed, May 30, 2018	33.25	33.80	32.85	32.95
4034	NASDAQ	TBRG	Tue, May 29, 2018	32.65	33.45	32.65	33.10
4033	NASDAQ	TBRG	Fri, May 25, 2018	31.80	33.05	31.78	32.55
4032	NASDAQ	TBRG	Thu, May 24, 2018	31.80	31.85	31.50	31.65
4031	NASDAQ	TBRG	Wed, May 23, 2018	31.55	31.90	31.50	31.80
4030	NASDAQ	TBRG	Tue, May 22, 2018	31.80	31.85	31.40	31.50
4029	NASDAQ	TBRG	Mon, May 21, 2018	32.00	32.00	31.55	31.75
4028	NASDAQ	TBRG	Fri, May 18, 2018	31.45	32.00	31.45	31.90
4027	NASDAQ	TBRG	Thu, May 17, 2018	31.55	31.75	31.40	31.40
4026	NASDAQ	TBRG	Wed, May 16, 2018	31.50	32.08	31.50	31.75
4025	NASDAQ	TBRG	Tue, May 15, 2018	31.65	31.90	31.10	31.50
4024	NASDAQ	TBRG	Mon, May 14, 2018	31.90	31.90	31.50	31.65
4023	NASDAQ	TBRG	Fri, May 11, 2018	32.00	32.05	31.40	31.85
4022	NASDAQ	TBRG	Thu, May 10, 2018	31.35	32.20	31.15	31.85
4021	NASDAQ	TBRG	Wed, May 9, 2018	31.00	31.40	30.55	31.30
4020	NASDAQ	TBRG	Tue, May 8, 2018	30.70	30.95	30.38	30.90
4019	NASDAQ	TBRG	Mon, May 7, 2018	29.95	30.95	29.75	30.60
4018	NASDAQ	TBRG	Fri, May 4, 2018	31.05	31.05	29.35	29.80
4017	NASDAQ	TBRG	Thu, May 3, 2018	30.00	30.15	29.35	29.45
4016	NASDAQ	TBRG	Wed, May 2, 2018	30.15	30.15	29.60	30.10
4015	NASDAQ	TBRG	Tue, May 1, 2018	29.65	30.25	29.40	30.25
4014	NASDAQ	TBRG	Mon, Apr 30, 2018	29.90	29.90	29.50	29.85
4013	NASDAQ	TBRG	Fri, Apr 27, 2018	30.00	30.10	29.85	29.90
4012	NASDAQ	TBRG	Thu, Apr 26, 2018	30.10	30.35	29.90	30.05
4011	NASDAQ	TBRG	Wed, Apr 25, 2018	29.90	30.05	29.80	30.00
4010	NASDAQ	TBRG	Tue, Apr 24, 2018	30.30	30.40	29.90	30.05
4009	NASDAQ	TBRG	Mon, Apr 23, 2018	30.35	30.35	30.10	30.20
4008	NASDAQ	TBRG	Fri, Apr 20, 2018	30.50	30.68	30.10	30.25
4007	NASDAQ	TBRG	Thu, Apr 19, 2018	30.45	30.70	30.35	30.55
4006	NASDAQ	TBRG	Wed, Apr 18, 2018	30.30	30.80	30.20	30.45
4005	NASDAQ	TBRG	Tue, Apr 17, 2018	29.50	30.45	29.50	30.30
4004	NASDAQ	TBRG	Mon, Apr 16, 2018	29.05	29.50	28.92	29.40
4003	NASDAQ	TBRG	Fri, Apr 13, 2018	29.15	29.50	28.95	29.10
4002	NASDAQ	TBRG	Thu, Apr 12, 2018	29.45	29.80	29.05	29.15
4001	NASDAQ	TBRG	Wed, Apr 11, 2018	29.15	29.50	29.15	29.35
4000	NASDAQ	TBRG	Tue, Apr 10, 2018	29.75	29.75	29.10	29.40
3999	NASDAQ	TBRG	Mon, Apr 9, 2018	29.75	29.95	29.45	29.55
3998	NASDAQ	TBRG	Fri, Apr 6, 2018	29.70	30.40	29.35	29.55
3997	NASDAQ	TBRG	Thu, Apr 5, 2018	29.35	29.95	29.00	29.80
3996	NASDAQ	TBRG	Wed, Apr 4, 2018	28.90	29.35	28.90	29.15
3995	NASDAQ	TBRG	Tue, Apr 3, 2018	28.85	29.25	28.70	29.10
3994	NASDAQ	TBRG	Mon, Apr 2, 2018	29.30	29.45	28.55	28.75
3993	NASDAQ	TBRG	Thu, Mar 29, 2018	29.30	29.55	29.15	29.20
3992	NASDAQ	TBRG	Wed, Mar 28, 2018	29.25	29.60	29.15	29.20
3991	NASDAQ	TBRG	Tue, Mar 27, 2018	29.50	29.50	29.05	29.20
3990	NASDAQ	TBRG	Mon, Mar 26, 2018	29.55	30.25	29.20	29.40
3989	NASDAQ	TBRG	Fri, Mar 23, 2018	29.70	29.75	29.20	29.25
3988	NASDAQ	TBRG	Thu, Mar 22, 2018	29.85	30.30	29.65	29.65
3987	NASDAQ	TBRG	Wed, Mar 21, 2018	29.25	30.13	29.20	30.00
3986	NASDAQ	TBRG	Tue, Mar 20, 2018	29.50	29.85	29.20	29.25
3985	NASDAQ	TBRG	Mon, Mar 19, 2018	29.45	30.05	28.98	29.35
3984	NASDAQ	TBRG	Fri, Mar 16, 2018	29.35	29.78	29.20	29.55
3983	NASDAQ	TBRG	Thu, Mar 15, 2018	29.90	30.48	29.30	29.30
3982	NASDAQ	TBRG	Wed, Mar 14, 2018	30.35	30.35	29.65	29.80
3981	NASDAQ	TBRG	Tue, Mar 13, 2018	30.75	30.80	30.10	30.20
3980	NASDAQ	TBRG	Mon, Mar 12, 2018	30.20	30.60	30.03	30.60
3979	NASDAQ	TBRG	Fri, Mar 9, 2018	30.00	30.20	29.80	30.15
3978	NASDAQ	TBRG	Thu, Mar 8, 2018	30.30	30.55	29.60	29.85
3977	NASDAQ	TBRG	Wed, Mar 7, 2018	30.00	30.35	29.36	30.30
3976	NASDAQ	TBRG	Tue, Mar 6, 2018	30.30	30.40	29.80	30.20
3975	NASDAQ	TBRG	Mon, Mar 5, 2018	29.65	30.45	29.65	30.30
3974	NASDAQ	TBRG	Fri, Mar 2, 2018	29.25	30.05	29.25	29.70
3973	NASDAQ	TBRG	Thu, Mar 1, 2018	29.85	30.20	29.33	29.40
3972	NASDAQ	TBRG	Wed, Feb 28, 2018	30.30	30.70	29.80	29.80
3971	NASDAQ	TBRG	Tue, Feb 27, 2018	30.10	30.50	29.73	30.25
3970	NASDAQ	TBRG	Mon, Feb 26, 2018	30.50	30.60	29.95	30.15
3969	NASDAQ	TBRG	Fri, Feb 23, 2018	30.40	30.65	30.00	30.50
3968	NASDAQ	TBRG	Thu, Feb 22, 2018	30.65	30.95	30.15	30.35
3967	NASDAQ	TBRG	Wed, Feb 21, 2018	30.90	31.35	30.65	30.65
3966	NASDAQ	TBRG	Tue, Feb 20, 2018	31.20	31.80	30.80	30.85
3965	NASDAQ	TBRG	Fri, Feb 16, 2018	31.50	32.15	31.30	31.30
3964	NASDAQ	TBRG	Thu, Feb 15, 2018	30.95	31.80	30.65	31.65
3963	NASDAQ	TBRG	Wed, Feb 14, 2018	30.10	30.90	29.80	30.80
3962	NASDAQ	TBRG	Tue, Feb 13, 2018	29.95	30.60	29.70	30.35
3961	NASDAQ	TBRG	Mon, Feb 12, 2018	30.50	30.50	29.60	30.05
3960	NASDAQ	TBRG	Fri, Feb 9, 2018	30.45	32.40	29.85	30.50
3959	NASDAQ	TBRG	Thu, Feb 8, 2018	29.20	29.50	28.70	29.15
3958	NASDAQ	TBRG	Wed, Feb 7, 2018	28.80	29.45	28.25	29.35
3957	NASDAQ	TBRG	Tue, Feb 6, 2018	28.35	28.95	28.35	28.85
3956	NASDAQ	TBRG	Mon, Feb 5, 2018	29.00	29.35	28.65	28.70
3955	NASDAQ	TBRG	Fri, Feb 2, 2018	29.70	29.70	29.00	29.20
3954	NASDAQ	TBRG	Thu, Feb 1, 2018	29.75	29.95	29.20	29.75
3953	NASDAQ	TBRG	Wed, Jan 31, 2018	30.00	30.40	29.70	29.95
3952	NASDAQ	TBRG	Tue, Jan 30, 2018	29.75	30.30	29.70	29.90
3951	NASDAQ	TBRG	Mon, Jan 29, 2018	30.15	30.25	29.93	30.00
3950	NASDAQ	TBRG	Fri, Jan 26, 2018	30.05	30.30	29.55	30.20
3949	NASDAQ	TBRG	Thu, Jan 25, 2018	29.65	30.31	29.60	30.00
3948	NASDAQ	TBRG	Wed, Jan 24, 2018	29.90	30.20	29.65	29.65
3947	NASDAQ	TBRG	Tue, Jan 23, 2018	29.90	30.25	29.80	29.85
3946	NASDAQ	TBRG	Mon, Jan 22, 2018	29.65	29.98	29.45	29.85
3945	NASDAQ	TBRG	Fri, Jan 19, 2018	29.65	29.85	29.40	29.70
3944	NASDAQ	TBRG	Thu, Jan 18, 2018	29.85	29.85	29.35	29.60
3943	NASDAQ	TBRG	Wed, Jan 17, 2018	30.25	30.40	29.60	29.95
3942	NASDAQ	TBRG	Tue, Jan 16, 2018	30.30	30.85	29.90	30.10
3941	NASDAQ	TBRG	Fri, Jan 12, 2018	29.95	30.30	29.85	30.25
3940	NASDAQ	TBRG	Thu, Jan 11, 2018	29.80	30.00	29.60	29.95
3939	NASDAQ	TBRG	Wed, Jan 10, 2018	29.80	30.15	29.70	29.95
3938	NASDAQ	TBRG	Tue, Jan 9, 2018	30.15	30.25	29.95	30.10
3937	NASDAQ	TBRG	Mon, Jan 8, 2018	29.75	30.25	29.60	30.15
3936	NASDAQ	TBRG	Fri, Jan 5, 2018	29.65	29.90	29.50	29.80
3935	NASDAQ	TBRG	Thu, Jan 4, 2018	29.75	30.15	29.38	29.65
3934	NASDAQ	TBRG	Wed, Jan 3, 2018	29.95	30.00	29.63	29.85
3933	NASDAQ	TBRG	Tue, Jan 2, 2018	30.00	30.00	29.65	29.90
3932	NASDAQ	TBRG	Fri, Dec 29, 2017	29.50	30.15	29.50	30.05
3931	NASDAQ	TBRG	Thu, Dec 28, 2017	29.55	29.75	29.15	29.45
3930	NASDAQ	TBRG	Wed, Dec 27, 2017	29.75	29.95	29.35	29.55
3929	NASDAQ	TBRG	Tue, Dec 26, 2017	29.40	29.90	29.10	29.70
3928	NASDAQ	TBRG	Fri, Dec 22, 2017	29.65	29.65	29.35	29.43
3927	NASDAQ	TBRG	Thu, Dec 21, 2017	29.80	30.15	29.60	29.65
3926	NASDAQ	TBRG	Wed, Dec 20, 2017	29.65	30.00	29.43	29.75
3925	NASDAQ	TBRG	Tue, Dec 19, 2017	29.70	30.00	29.40	29.65
3924	NASDAQ	TBRG	Mon, Dec 18, 2017	29.75	29.95	29.30	29.70
3923	NASDAQ	TBRG	Fri, Dec 15, 2017	28.90	30.00	28.85	29.55
3922	NASDAQ	TBRG	Thu, Dec 14, 2017	29.20	29.75	28.75	28.90
3921	NASDAQ	TBRG	Wed, Dec 13, 2017	28.90	29.50	28.90	29.20
3920	NASDAQ	TBRG	Tue, Dec 12, 2017	28.90	29.20	28.65	28.85
3919	NASDAQ	TBRG	Mon, Dec 11, 2017	28.65	29.20	28.65	28.85
3918	NASDAQ	TBRG	Fri, Dec 8, 2017	29.65	29.65	28.55	28.65
3917	NASDAQ	TBRG	Thu, Dec 7, 2017	29.60	29.90	29.30	29.55
3916	NASDAQ	TBRG	Wed, Dec 6, 2017	30.00	30.03	29.35	29.60
3915	NASDAQ	TBRG	Tue, Dec 5, 2017	30.25	30.25	29.63	30.10
3914	NASDAQ	TBRG	Mon, Dec 4, 2017	30.20	30.45	29.73	30.20
3913	NASDAQ	TBRG	Fri, Dec 1, 2017	30.15	30.55	29.60	30.10
3912	NASDAQ	TBRG	Thu, Nov 30, 2017	30.15	30.40	29.81	30.30
3911	NASDAQ	TBRG	Wed, Nov 29, 2017	30.30	30.35	30.00	30.05
3910	NASDAQ	TBRG	Tue, Nov 28, 2017	30.15	30.30	30.05	30.25
3909	NASDAQ	TBRG	Mon, Nov 27, 2017	30.20	30.40	29.95	30.15
3908	NASDAQ	TBRG	Fri, Nov 24, 2017	30.30	30.55	30.15	30.25
3907	NASDAQ	TBRG	Wed, Nov 22, 2017	29.75	30.20	29.70	30.20
3906	NASDAQ	TBRG	Tue, Nov 21, 2017	29.45	29.60	29.25	29.40
3905	NASDAQ	TBRG	Mon, Nov 20, 2017	29.30	29.50	28.55	29.35
3904	NASDAQ	TBRG	Fri, Nov 17, 2017	29.40	29.45	28.95	29.15
3903	NASDAQ	TBRG	Thu, Nov 16, 2017	28.65	29.38	28.30	29.30
3902	NASDAQ	TBRG	Wed, Nov 15, 2017	28.65	29.00	28.40	28.45
3901	NASDAQ	TBRG	Tue, Nov 14, 2017	28.00	29.00	28.00	28.90
3900	NASDAQ	TBRG	Mon, Nov 13, 2017	27.95	28.55	27.75	28.45
3899	NASDAQ	TBRG	Fri, Nov 10, 2017	28.05	28.40	27.80	28.10
3898	NASDAQ	TBRG	Thu, Nov 9, 2017	28.25	28.43	27.90	28.05
3897	NASDAQ	TBRG	Wed, Nov 8, 2017	29.50	29.50	28.25	28.45
3896	NASDAQ	TBRG	Tue, Nov 7, 2017	29.15	29.55	28.70	28.90
3895	NASDAQ	TBRG	Mon, Nov 6, 2017	29.10	29.30	28.70	29.10
3894	NASDAQ	TBRG	Fri, Nov 3, 2017	29.20	29.20	27.90	29.05
3893	NASDAQ	TBRG	Thu, Nov 2, 2017	29.55	29.65	28.95	29.20
3892	NASDAQ	TBRG	Wed, Nov 1, 2017	30.20	30.20	29.50	29.60
3891	NASDAQ	TBRG	Tue, Oct 31, 2017	29.70	30.40	29.50	30.15
3890	NASDAQ	TBRG	Mon, Oct 30, 2017	29.85	29.85	29.31	29.65
3889	NASDAQ	TBRG	Fri, Oct 27, 2017	30.65	30.65	29.70	29.90
3888	NASDAQ	TBRG	Thu, Oct 26, 2017	30.70	30.78	30.35	30.50
3887	NASDAQ	TBRG	Wed, Oct 25, 2017	31.45	31.45	30.55	30.60
3886	NASDAQ	TBRG	Tue, Oct 24, 2017	31.65	31.70	30.80	31.45
3885	NASDAQ	TBRG	Mon, Oct 23, 2017	31.50	31.65	31.20	31.60
3884	NASDAQ	TBRG	Fri, Oct 20, 2017	31.45	31.50	30.95	31.40
3883	NASDAQ	TBRG	Thu, Oct 19, 2017	31.05	31.30	30.55	31.20
3882	NASDAQ	TBRG	Wed, Oct 18, 2017	31.05	31.40	30.90	31.15
3881	NASDAQ	TBRG	Tue, Oct 17, 2017	30.55	31.35	30.23	30.80
3880	NASDAQ	TBRG	Mon, Oct 16, 2017	30.15	30.50	29.65	30.35
3879	NASDAQ	TBRG	Fri, Oct 13, 2017	29.95	30.25	29.60	30.05
3878	NASDAQ	TBRG	Thu, Oct 12, 2017	29.88	30.05	29.85	29.90
3877	NASDAQ	TBRG	Wed, Oct 11, 2017	30.00	30.40	29.90	29.95
3876	NASDAQ	TBRG	Tue, Oct 10, 2017	30.40	30.40	29.65	29.95
3875	NASDAQ	TBRG	Mon, Oct 9, 2017	30.40	30.40	30.15	30.20
3874	NASDAQ	TBRG	Fri, Oct 6, 2017	30.35	30.50	29.95	30.40
3873	NASDAQ	TBRG	Thu, Oct 5, 2017	30.50	30.50	30.15	30.40
3872	NASDAQ	TBRG	Wed, Oct 4, 2017	30.00	30.65	29.90	30.35
3871	NASDAQ	TBRG	Tue, Oct 3, 2017	30.05	30.15	29.85	29.95
3870	NASDAQ	TBRG	Mon, Oct 2, 2017	29.55	30.15	29.55	30.05
3869	NASDAQ	TBRG	Fri, Sep 29, 2017	29.25	29.80	28.70	29.55
3868	NASDAQ	TBRG	Thu, Sep 28, 2017	28.75	29.30	28.50	29.30
3867	NASDAQ	TBRG	Wed, Sep 27, 2017	28.50	29.15	28.45	28.90
3866	NASDAQ	TBRG	Tue, Sep 26, 2017	28.55	28.65	28.20	28.50
3865	NASDAQ	TBRG	Mon, Sep 25, 2017	28.35	28.65	28.30	28.55
3864	NASDAQ	TBRG	Fri, Sep 22, 2017	27.95	28.65	27.80	28.55
3863	NASDAQ	TBRG	Thu, Sep 21, 2017	27.76	28.35	27.75	28.00
3862	NASDAQ	TBRG	Wed, Sep 20, 2017	28.00	28.45	27.60	28.35
3861	NASDAQ	TBRG	Tue, Sep 19, 2017	28.50	28.50	28.00	28.00
3860	NASDAQ	TBRG	Mon, Sep 18, 2017	28.15	28.85	28.05	28.35
3859	NASDAQ	TBRG	Fri, Sep 15, 2017	28.40	28.40	28.00	28.05
3858	NASDAQ	TBRG	Thu, Sep 14, 2017	28.30	28.60	27.80	28.45
3857	NASDAQ	TBRG	Wed, Sep 13, 2017	28.80	29.00	28.40	28.50
3856	NASDAQ	TBRG	Tue, Sep 12, 2017	28.80	28.85	28.50	28.75
3855	NASDAQ	TBRG	Mon, Sep 11, 2017	28.60	28.85	28.35	28.65
3854	NASDAQ	TBRG	Fri, Sep 8, 2017	28.85	28.85	28.35	28.45
3853	NASDAQ	TBRG	Thu, Sep 7, 2017	29.60	29.85	28.55	28.85
3852	NASDAQ	TBRG	Wed, Sep 6, 2017	30.45	30.45	29.35	29.55
3851	NASDAQ	TBRG	Tue, Sep 5, 2017	29.95	30.35	29.75	30.30
3850	NASDAQ	TBRG	Fri, Sep 1, 2017	30.05	30.25	29.70	29.95
3849	NASDAQ	TBRG	Thu, Aug 31, 2017	29.60	30.25	29.60	30.10
3848	NASDAQ	TBRG	Wed, Aug 30, 2017	29.00	29.75	28.80	29.70
3847	NASDAQ	TBRG	Tue, Aug 29, 2017	28.45	29.30	28.30	29.20
3846	NASDAQ	TBRG	Mon, Aug 28, 2017	28.80	29.05	28.55	28.60
3845	NASDAQ	TBRG	Fri, Aug 25, 2017	29.10	29.20	28.35	28.90
3844	NASDAQ	TBRG	Thu, Aug 24, 2017	28.90	29.15	28.85	29.15
3843	NASDAQ	TBRG	Wed, Aug 23, 2017	28.80	29.05	28.65	28.95
3842	NASDAQ	TBRG	Tue, Aug 22, 2017	29.10	29.25	28.90	29.00
3841	NASDAQ	TBRG	Mon, Aug 21, 2017	28.95	29.10	28.65	29.10
3840	NASDAQ	TBRG	Fri, Aug 18, 2017	28.95	29.20	28.80	29.05
3839	NASDAQ	TBRG	Thu, Aug 17, 2017	29.20	29.35	28.85	29.15
3838	NASDAQ	TBRG	Wed, Aug 16, 2017	29.10	29.35	29.05	29.35
3837	NASDAQ	TBRG	Tue, Aug 15, 2017	29.10	29.45	28.75	29.00
3836	NASDAQ	TBRG	Mon, Aug 14, 2017	29.85	29.85	29.43	29.50
3835	NASDAQ	TBRG	Fri, Aug 11, 2017	29.50	29.75	29.00	29.70
3834	NASDAQ	TBRG	Thu, Aug 10, 2017	30.20	30.20	28.95	29.40
3833	NASDAQ	TBRG	Wed, Aug 9, 2017	30.75	30.75	29.30	30.20
3832	NASDAQ	TBRG	Tue, Aug 8, 2017	32.30	32.30	30.60	30.65
3831	NASDAQ	TBRG	Mon, Aug 7, 2017	31.65	32.55	31.45	32.45
3830	NASDAQ	TBRG	Fri, Aug 4, 2017	30.10	32.15	29.85	31.85
3829	NASDAQ	TBRG	Thu, Aug 3, 2017	30.25	30.40	29.84	30.30
3828	NASDAQ	TBRG	Wed, Aug 2, 2017	30.80	30.80	30.20	30.30
3827	NASDAQ	TBRG	Tue, Aug 1, 2017	30.85	30.85	30.40	30.70
3826	NASDAQ	TBRG	Mon, Jul 31, 2017	30.40	30.75	30.20	30.65
3825	NASDAQ	TBRG	Fri, Jul 28, 2017	30.55	30.65	29.90	30.30
3824	NASDAQ	TBRG	Thu, Jul 27, 2017	30.55	30.80	30.25	30.65
3823	NASDAQ	TBRG	Wed, Jul 26, 2017	30.95	31.05	30.10	30.75
3822	NASDAQ	TBRG	Tue, Jul 25, 2017	31.05	31.45	30.90	31.05
3821	NASDAQ	TBRG	Mon, Jul 24, 2017	31.25	31.30	30.85	31.10
3820	NASDAQ	TBRG	Fri, Jul 21, 2017	31.55	31.55	30.81	31.35
3819	NASDAQ	TBRG	Thu, Jul 20, 2017	31.45	31.80	31.00	31.30
3818	NASDAQ	TBRG	Wed, Jul 19, 2017	31.80	31.80	31.35	31.45
3817	NASDAQ	TBRG	Tue, Jul 18, 2017	32.05	32.15	31.75	31.90
3816	NASDAQ	TBRG	Mon, Jul 17, 2017	32.00	32.35	31.90	32.15
3815	NASDAQ	TBRG	Fri, Jul 14, 2017	31.75	32.15	31.75	32.00
3814	NASDAQ	TBRG	Thu, Jul 13, 2017	31.75	31.90	31.60	31.80
3813	NASDAQ	TBRG	Wed, Jul 12, 2017	32.00	32.15	31.60	31.85
3812	NASDAQ	TBRG	Tue, Jul 11, 2017	31.80	32.05	31.60	31.85
3811	NASDAQ	TBRG	Mon, Jul 10, 2017	31.85	32.10	31.40	31.80
3810	NASDAQ	TBRG	Fri, Jul 7, 2017	31.75	31.90	31.65	31.85
3809	NASDAQ	TBRG	Thu, Jul 6, 2017	32.20	32.23	31.55	31.80
3808	NASDAQ	TBRG	Wed, Jul 5, 2017	31.90	32.45	31.50	32.40
3807	NASDAQ	TBRG	Mon, Jul 3, 2017	32.80	32.85	31.50	32.00
3806	NASDAQ	TBRG	Fri, Jun 30, 2017	32.65	33.00	32.30	32.80
3805	NASDAQ	TBRG	Thu, Jun 29, 2017	32.75	32.90	32.10	32.75
3804	NASDAQ	TBRG	Wed, Jun 28, 2017	32.85	32.98	32.50	32.75
3803	NASDAQ	TBRG	Tue, Jun 27, 2017	32.95	33.10	32.60	32.80
3802	NASDAQ	TBRG	Mon, Jun 26, 2017	33.10	33.35	32.95	33.15
3801	NASDAQ	TBRG	Fri, Jun 23, 2017	33.00	33.15	32.60	33.10
3800	NASDAQ	TBRG	Thu, Jun 22, 2017	32.55	33.15	32.30	32.95
3799	NASDAQ	TBRG	Wed, Jun 21, 2017	32.70	32.95	32.40	32.40
3798	NASDAQ	TBRG	Tue, Jun 20, 2017	32.70	32.80	32.40	32.65
3797	NASDAQ	TBRG	Mon, Jun 19, 2017	32.80	33.20	32.40	32.90
3796	NASDAQ	TBRG	Fri, Jun 16, 2017	31.95	32.80	31.45	32.70
3795	NASDAQ	TBRG	Thu, Jun 15, 2017	32.25	32.60	31.75	32.35
3794	NASDAQ	TBRG	Wed, Jun 14, 2017	33.05	33.05	32.45	32.70
3793	NASDAQ	TBRG	Tue, Jun 13, 2017	33.70	34.59	32.20	32.55
3792	NASDAQ	TBRG	Mon, Jun 12, 2017	34.55	34.60	33.15	33.85
3791	NASDAQ	TBRG	Fri, Jun 9, 2017	34.75	35.30	34.40	34.65
3790	NASDAQ	TBRG	Thu, Jun 8, 2017	34.95	35.10	34.40	34.90
3789	NASDAQ	TBRG	Wed, Jun 7, 2017	34.95	35.05	34.35	34.90
3788	NASDAQ	TBRG	Tue, Jun 6, 2017	35.25	35.30	34.65	34.80
3787	NASDAQ	TBRG	Mon, Jun 5, 2017	35.10	36.15	34.85	35.55
3786	NASDAQ	TBRG	Fri, Jun 2, 2017	33.85	35.45	33.65	35.25
3785	NASDAQ	TBRG	Thu, Jun 1, 2017	33.30	33.85	32.90	33.50
3784	NASDAQ	TBRG	Wed, May 31, 2017	33.25	33.40	33.10	33.40
3783	NASDAQ	TBRG	Tue, May 30, 2017	33.15	33.65	33.15	33.25
3782	NASDAQ	TBRG	Fri, May 26, 2017	33.60	33.60	33.00	33.25
3781	NASDAQ	TBRG	Thu, May 25, 2017	33.80	33.80	33.05	33.50
3780	NASDAQ	TBRG	Wed, May 24, 2017	33.65	34.20	33.55	33.60
3779	NASDAQ	TBRG	Tue, May 23, 2017	33.90	34.15	33.50	33.75
3778	NASDAQ	TBRG	Mon, May 22, 2017	33.45	33.95	33.40	33.65
3777	NASDAQ	TBRG	Fri, May 19, 2017	33.25	33.65	33.15	33.40
3776	NASDAQ	TBRG	Thu, May 18, 2017	32.95	33.60	32.95	33.35
3775	NASDAQ	TBRG	Wed, May 17, 2017	33.45	33.65	32.93	33.10
3774	NASDAQ	TBRG	Tue, May 16, 2017	33.15	33.95	33.05	33.85
3773	NASDAQ	TBRG	Mon, May 15, 2017	33.15	33.40	33.05	33.10
3772	NASDAQ	TBRG	Fri, May 12, 2017	33.00	33.35	32.65	33.20
3771	NASDAQ	TBRG	Thu, May 11, 2017	32.90	33.08	32.70	32.95
3770	NASDAQ	TBRG	Wed, May 10, 2017	32.25	33.25	32.05	33.10
3769	NASDAQ	TBRG	Tue, May 9, 2017	31.70	32.35	31.55	32.20
3768	NASDAQ	TBRG	Mon, May 8, 2017	30.55	31.65	30.40	31.65
3767	NASDAQ	TBRG	Fri, May 5, 2017	26.75	31.50	26.75	30.55
3766	NASDAQ	TBRG	Thu, May 4, 2017	27.20	27.45	26.35	26.65
3765	NASDAQ	TBRG	Wed, May 3, 2017	28.00	28.15	27.10	27.40
3764	NASDAQ	TBRG	Tue, May 2, 2017	27.90	28.10	27.35	28.00
3763	NASDAQ	TBRG	Mon, May 1, 2017	27.50	28.10	27.28	27.95
3762	NASDAQ	TBRG	Fri, Apr 28, 2017	27.20	27.90	27.03	27.45
3761	NASDAQ	TBRG	Thu, Apr 27, 2017	27.50	27.60	26.95	27.30
3760	NASDAQ	TBRG	Wed, Apr 26, 2017	27.05	27.55	26.90	27.35
3759	NASDAQ	TBRG	Tue, Apr 25, 2017	27.00	27.25	26.85	26.95
3758	NASDAQ	TBRG	Mon, Apr 24, 2017	26.45	27.10	26.25	26.95
3757	NASDAQ	TBRG	Fri, Apr 21, 2017	27.00	27.25	26.05	26.15
3756	NASDAQ	TBRG	Thu, Apr 20, 2017	27.10	27.45	26.80	27.05
3755	NASDAQ	TBRG	Wed, Apr 19, 2017	27.40	27.60	26.80	27.00
3754	NASDAQ	TBRG	Tue, Apr 18, 2017	27.00	27.45	26.90	27.25
3753	NASDAQ	TBRG	Mon, Apr 17, 2017	26.90	27.10	26.44	27.05
3752	NASDAQ	TBRG	Thu, Apr 13, 2017	27.45	27.60	26.85	26.85
3751	NASDAQ	TBRG	Wed, Apr 12, 2017	28.25	28.53	27.40	27.50
3750	NASDAQ	TBRG	Tue, Apr 11, 2017	28.60	29.30	28.25	28.35
3749	NASDAQ	TBRG	Mon, Apr 10, 2017	28.00	29.00	28.00	28.60
3748	NASDAQ	TBRG	Fri, Apr 7, 2017	28.10	28.25	27.80	28.00
3747	NASDAQ	TBRG	Thu, Apr 6, 2017	27.65	28.30	27.40	28.15
3746	NASDAQ	TBRG	Wed, Apr 5, 2017	27.75	27.95	27.38	27.65
3745	NASDAQ	TBRG	Tue, Apr 4, 2017	27.85	27.98	27.35	27.70
3744	NASDAQ	TBRG	Mon, Apr 3, 2017	27.95	28.05	27.65	27.95
3743	NASDAQ	TBRG	Fri, Mar 31, 2017	27.95	28.30	27.90	28.00
3742	NASDAQ	TBRG	Thu, Mar 30, 2017	27.90	28.10	27.70	28.05
3741	NASDAQ	TBRG	Wed, Mar 29, 2017	27.75	27.95	27.55	27.93
3740	NASDAQ	TBRG	Tue, Mar 28, 2017	27.55	28.00	27.20	27.80
3739	NASDAQ	TBRG	Mon, Mar 27, 2017	26.60	27.90	26.60	27.70
3738	NASDAQ	TBRG	Fri, Mar 24, 2017	27.60	27.60	26.60	26.70
3737	NASDAQ	TBRG	Thu, Mar 23, 2017	28.00	28.05	27.45	27.60
3736	NASDAQ	TBRG	Wed, Mar 22, 2017	27.90	28.15	27.70	27.85
3735	NASDAQ	TBRG	Tue, Mar 21, 2017	28.25	29.00	27.90	27.95
3734	NASDAQ	TBRG	Mon, Mar 20, 2017	27.30	28.45	27.00	28.35
3733	NASDAQ	TBRG	Fri, Mar 17, 2017	26.10	27.35	26.10	27.20
3732	NASDAQ	TBRG	Thu, Mar 16, 2017	26.40	26.43	26.05	26.20
3731	NASDAQ	TBRG	Wed, Mar 15, 2017	26.15	26.50	26.10	26.35
3730	NASDAQ	TBRG	Tue, Mar 14, 2017	26.30	26.40	25.95	26.10
3729	NASDAQ	TBRG	Mon, Mar 13, 2017	26.30	26.90	25.95	26.30
3728	NASDAQ	TBRG	Fri, Mar 10, 2017	26.65	26.75	26.05	26.30
3727	NASDAQ	TBRG	Thu, Mar 9, 2017	26.20	26.75	26.10	26.45
3726	NASDAQ	TBRG	Wed, Mar 8, 2017	26.20	26.85	26.05	26.15
3725	NASDAQ	TBRG	Tue, Mar 7, 2017	26.85	27.25	26.25	26.30
3724	NASDAQ	TBRG	Mon, Mar 6, 2017	26.40	27.15	26.35	26.95
3723	NASDAQ	TBRG	Fri, Mar 3, 2017	26.45	26.60	26.08	26.60
3722	NASDAQ	TBRG	Thu, Mar 2, 2017	26.60	26.70	26.35	26.45
3721	NASDAQ	TBRG	Wed, Mar 1, 2017	27.05	27.15	26.50	26.60
3720	NASDAQ	TBRG	Tue, Feb 28, 2017	27.00	27.05	26.75	26.90
3719	NASDAQ	TBRG	Mon, Feb 27, 2017	26.75	27.15	26.50	27.00
3718	NASDAQ	TBRG	Fri, Feb 24, 2017	26.50	27.15	26.10	26.90
3717	NASDAQ	TBRG	Thu, Feb 23, 2017	26.40	26.65	26.05	26.50
3716	NASDAQ	TBRG	Wed, Feb 22, 2017	26.20	26.50	26.00	26.35
3715	NASDAQ	TBRG	Tue, Feb 21, 2017	26.30	26.30	25.40	26.20
3714	NASDAQ	TBRG	Fri, Feb 17, 2017	26.30	26.85	26.10	26.40
3713	NASDAQ	TBRG	Thu, Feb 16, 2017	26.60	26.90	26.20	26.35
3712	NASDAQ	TBRG	Wed, Feb 15, 2017	26.20	26.55	25.90	26.55
3711	NASDAQ	TBRG	Tue, Feb 14, 2017	26.40	26.90	26.00	26.20
3710	NASDAQ	TBRG	Mon, Feb 13, 2017	27.00	27.55	26.40	26.50
3709	NASDAQ	TBRG	Fri, Feb 10, 2017	26.00	27.60	26.00	27.05
3708	NASDAQ	TBRG	Thu, Feb 9, 2017	22.75	24.00	22.65	24.00
3707	NASDAQ	TBRG	Wed, Feb 8, 2017	22.35	23.10	22.15	22.85
3706	NASDAQ	TBRG	Tue, Feb 7, 2017	21.70	22.23	21.70	22.15
3705	NASDAQ	TBRG	Mon, Feb 6, 2017	21.75	22.05	21.60	21.70
3704	NASDAQ	TBRG	Fri, Feb 3, 2017	21.95	22.10	21.65	21.75
3703	NASDAQ	TBRG	Thu, Feb 2, 2017	22.40	22.40	21.65	21.85
3702	NASDAQ	TBRG	Wed, Feb 1, 2017	22.70	22.95	22.35	22.50
3701	NASDAQ	TBRG	Tue, Jan 31, 2017	22.45	22.95	22.20	22.60
3700	NASDAQ	TBRG	Mon, Jan 30, 2017	22.60	22.65	22.25	22.45
3699	NASDAQ	TBRG	Fri, Jan 27, 2017	22.75	22.90	21.90	22.65
3698	NASDAQ	TBRG	Thu, Jan 26, 2017	22.35	23.00	22.20	22.75
3697	NASDAQ	TBRG	Wed, Jan 25, 2017	22.65	23.03	22.25	22.35
3696	NASDAQ	TBRG	Tue, Jan 24, 2017	22.75	22.84	22.35	22.75
3695	NASDAQ	TBRG	Mon, Jan 23, 2017	22.65	22.80	22.53	22.75
3694	NASDAQ	TBRG	Fri, Jan 20, 2017	23.00	23.30	22.65	22.70
3693	NASDAQ	TBRG	Thu, Jan 19, 2017	22.55	23.40	22.50	23.05
3692	NASDAQ	TBRG	Wed, Jan 18, 2017	22.80	22.80	21.70	22.00
3691	NASDAQ	TBRG	Tue, Jan 17, 2017	22.85	22.85	22.45	22.80
3690	NASDAQ	TBRG	Fri, Jan 13, 2017	22.60	23.25	22.25	23.00
3689	NASDAQ	TBRG	Thu, Jan 12, 2017	22.90	22.95	22.40	22.45
3688	NASDAQ	TBRG	Wed, Jan 11, 2017	23.10	23.45	22.90	23.00
3687	NASDAQ	TBRG	Tue, Jan 10, 2017	23.05	23.50	22.95	23.10
3686	NASDAQ	TBRG	Mon, Jan 9, 2017	23.20	23.60	22.83	23.00
3685	NASDAQ	TBRG	Fri, Jan 6, 2017	23.50	24.00	23.03	23.20
3684	NASDAQ	TBRG	Thu, Jan 5, 2017	24.00	24.00	23.40	23.50
3683	NASDAQ	TBRG	Wed, Jan 4, 2017	23.95	24.55	23.80	24.00
3682	NASDAQ	TBRG	Tue, Jan 3, 2017	23.80	24.25	23.50	23.90
3681	NASDAQ	TBRG	Fri, Dec 30, 2016	23.80	23.90	23.25	23.60
3680	NASDAQ	TBRG	Thu, Dec 29, 2016	23.55	24.10	23.48	23.80
3679	NASDAQ	TBRG	Wed, Dec 28, 2016	23.50	23.60	23.05	23.60
3678	NASDAQ	TBRG	Tue, Dec 27, 2016	23.20	23.70	23.20	23.55
3677	NASDAQ	TBRG	Fri, Dec 23, 2016	22.50	23.45	22.50	23.35
3676	NASDAQ	TBRG	Thu, Dec 22, 2016	23.80	24.13	22.38	22.50
3675	NASDAQ	TBRG	Wed, Dec 21, 2016	24.05	24.30	23.75	23.80
3674	NASDAQ	TBRG	Tue, Dec 20, 2016	23.90	24.25	23.80	24.05
3673	NASDAQ	TBRG	Mon, Dec 19, 2016	23.70	23.90	23.65	23.85
3672	NASDAQ	TBRG	Fri, Dec 16, 2016	23.80	23.80	23.55	23.80
3671	NASDAQ	TBRG	Thu, Dec 15, 2016	23.45	23.90	23.35	23.75
3670	NASDAQ	TBRG	Wed, Dec 14, 2016	24.05	24.35	23.40	23.50
3669	NASDAQ	TBRG	Tue, Dec 13, 2016	25.00	25.20	23.95	24.10
3668	NASDAQ	TBRG	Mon, Dec 12, 2016	25.50	25.80	24.95	25.00
3667	NASDAQ	TBRG	Fri, Dec 9, 2016	25.50	25.80	25.40	25.45
3666	NASDAQ	TBRG	Thu, Dec 8, 2016	25.85	26.05	25.40	25.60
3665	NASDAQ	TBRG	Wed, Dec 7, 2016	25.35	25.95	25.20	25.80
3664	NASDAQ	TBRG	Tue, Dec 6, 2016	24.95	25.65	24.75	25.40
3663	NASDAQ	TBRG	Mon, Dec 5, 2016	23.95	25.00	23.91	24.90
3662	NASDAQ	TBRG	Fri, Dec 2, 2016	24.10	24.15	23.65	23.95
3661	NASDAQ	TBRG	Thu, Dec 1, 2016	24.05	24.55	23.85	24.15
3660	NASDAQ	TBRG	Wed, Nov 30, 2016	24.80	24.80	23.88	24.05
3659	NASDAQ	TBRG	Tue, Nov 29, 2016	24.85	25.15	24.28	24.85
3658	NASDAQ	TBRG	Mon, Nov 28, 2016	25.40	25.45	25.00	25.10
3657	NASDAQ	TBRG	Fri, Nov 25, 2016	25.25	25.70	25.15	25.55
3656	NASDAQ	TBRG	Wed, Nov 23, 2016	24.70	25.45	24.65	25.40
3655	NASDAQ	TBRG	Tue, Nov 22, 2016	24.40	25.10	24.13	24.75
3654	NASDAQ	TBRG	Mon, Nov 21, 2016	25.00	25.00	24.40	24.50
3653	NASDAQ	TBRG	Fri, Nov 18, 2016	24.35	24.80	24.15	24.80
3652	NASDAQ	TBRG	Thu, Nov 17, 2016	24.65	25.00	24.10	24.40
3651	NASDAQ	TBRG	Wed, Nov 16, 2016	24.80	25.25	24.63	24.80
3650	NASDAQ	TBRG	Tue, Nov 15, 2016	24.90	25.25	24.85	25.00
3649	NASDAQ	TBRG	Mon, Nov 14, 2016	24.45	25.40	24.45	25.20
3648	NASDAQ	TBRG	Fri, Nov 11, 2016	22.85	24.50	22.85	24.25
3647	NASDAQ	TBRG	Thu, Nov 10, 2016	23.40	23.55	22.65	22.90
3646	NASDAQ	TBRG	Wed, Nov 9, 2016	22.75	23.50	22.35	23.25
3645	NASDAQ	TBRG	Tue, Nov 8, 2016	23.15	23.50	22.65	22.90
3644	NASDAQ	TBRG	Mon, Nov 7, 2016	23.40	23.55	22.98	23.25
3643	NASDAQ	TBRG	Fri, Nov 4, 2016	19.30	23.70	18.25	23.05
3642	NASDAQ	TBRG	Thu, Nov 3, 2016	25.90	26.00	25.25	25.45
3641	NASDAQ	TBRG	Wed, Nov 2, 2016	25.95	26.05	25.55	25.80
3640	NASDAQ	TBRG	Tue, Nov 1, 2016	26.05	26.25	25.80	26.10
3639	NASDAQ	TBRG	Mon, Oct 31, 2016	25.90	26.30	25.75	26.10
3638	NASDAQ	TBRG	Fri, Oct 28, 2016	25.90	26.24	25.90	26.01
3637	NASDAQ	TBRG	Thu, Oct 27, 2016	26.37	26.62	25.91	26.02
3636	NASDAQ	TBRG	Wed, Oct 26, 2016	26.17	26.49	25.87	26.35
3635	NASDAQ	TBRG	Tue, Oct 25, 2016	26.68	26.71	26.14	26.27
3634	NASDAQ	TBRG	Mon, Oct 24, 2016	26.17	26.68	26.06	26.65
3633	NASDAQ	TBRG	Fri, Oct 21, 2016	25.93	26.06	25.73	26.01
3632	NASDAQ	TBRG	Thu, Oct 20, 2016	26.32	26.53	25.83	26.09
3631	NASDAQ	TBRG	Wed, Oct 19, 2016	26.27	26.42	26.00	26.25
3630	NASDAQ	TBRG	Tue, Oct 18, 2016	26.45	26.62	26.09	26.21
3629	NASDAQ	TBRG	Mon, Oct 17, 2016	25.95	26.44	25.95	26.29
3628	NASDAQ	TBRG	Fri, Oct 14, 2016	26.11	26.21	25.94	26.03
3627	NASDAQ	TBRG	Thu, Oct 13, 2016	26.16	26.28	25.93	26.11
3626	NASDAQ	TBRG	Wed, Oct 12, 2016	26.06	26.35	26.02	26.27
3625	NASDAQ	TBRG	Tue, Oct 11, 2016	26.43	26.47	26.03	26.15
3624	NASDAQ	TBRG	Mon, Oct 10, 2016	26.04	26.57	26.04	26.40
3623	NASDAQ	TBRG	Fri, Oct 7, 2016	25.95	26.19	25.95	26.03
3622	NASDAQ	TBRG	Thu, Oct 6, 2016	25.96	26.15	25.50	25.99
3621	NASDAQ	TBRG	Wed, Oct 5, 2016	26.16	26.44	25.90	26.00
3620	NASDAQ	TBRG	Tue, Oct 4, 2016	25.90	26.35	25.51	26.19
3619	NASDAQ	TBRG	Mon, Oct 3, 2016	26.06	26.41	25.76	25.88
3618	NASDAQ	TBRG	Fri, Sep 30, 2016	26.00	26.54	25.96	26.06
3617	NASDAQ	TBRG	Thu, Sep 29, 2016	26.53	26.81	26.11	26.14
3616	NASDAQ	TBRG	Wed, Sep 28, 2016	26.11	26.52	25.99	26.46
3615	NASDAQ	TBRG	Tue, Sep 27, 2016	25.95	26.33	25.95	26.16
3614	NASDAQ	TBRG	Mon, Sep 26, 2016	25.93	26.20	25.67	26.02
3613	NASDAQ	TBRG	Fri, Sep 23, 2016	26.02	26.38	25.96	26.04
3612	NASDAQ	TBRG	Thu, Sep 22, 2016	26.05	26.25	26.02	26.10
3611	NASDAQ	TBRG	Wed, Sep 21, 2016	25.90	26.14	25.80	26.03
3610	NASDAQ	TBRG	Tue, Sep 20, 2016	26.02	26.32	25.85	25.94
3609	NASDAQ	TBRG	Mon, Sep 19, 2016	25.84	26.05	25.73	25.86
3608	NASDAQ	TBRG	Fri, Sep 16, 2016	25.52	25.80	25.45	25.79
3607	NASDAQ	TBRG	Thu, Sep 15, 2016	24.91	25.55	24.81	25.52
3606	NASDAQ	TBRG	Wed, Sep 14, 2016	24.86	25.31	24.61	25.00
3605	NASDAQ	TBRG	Tue, Sep 13, 2016	24.86	24.94	24.18	24.90
3604	NASDAQ	TBRG	Mon, Sep 12, 2016	24.88	25.05	24.54	25.05
3603	NASDAQ	TBRG	Fri, Sep 9, 2016	25.25	25.25	24.70	24.90
3602	NASDAQ	TBRG	Thu, Sep 8, 2016	25.53	25.57	25.29	25.33
3601	NASDAQ	TBRG	Wed, Sep 7, 2016	25.18	25.99	25.12	25.58
3600	NASDAQ	TBRG	Tue, Sep 6, 2016	25.35	25.44	24.80	25.11
3599	NASDAQ	TBRG	Fri, Sep 2, 2016	25.53	25.74	25.29	25.38
3598	NASDAQ	TBRG	Thu, Sep 1, 2016	25.52	25.69	24.89	25.52
3597	NASDAQ	TBRG	Wed, Aug 31, 2016	25.72	25.91	25.37	25.82
3596	NASDAQ	TBRG	Tue, Aug 30, 2016	25.66	25.81	25.43	25.67
3595	NASDAQ	TBRG	Mon, Aug 29, 2016	25.32	25.93	25.32	25.56
3594	NASDAQ	TBRG	Fri, Aug 26, 2016	25.92	26.12	25.32	25.39
3593	NASDAQ	TBRG	Thu, Aug 25, 2016	25.70	26.23	25.50	25.81
3592	NASDAQ	TBRG	Wed, Aug 24, 2016	25.81	26.20	25.57	25.69
3591	NASDAQ	TBRG	Tue, Aug 23, 2016	26.15	26.37	25.80	25.87
3590	NASDAQ	TBRG	Mon, Aug 22, 2016	25.13	26.21	25.05	25.98
3589	NASDAQ	TBRG	Fri, Aug 19, 2016	25.47	25.64	25.14	25.20
3588	NASDAQ	TBRG	Thu, Aug 18, 2016	25.69	26.10	25.25	25.52
3587	NASDAQ	TBRG	Wed, Aug 17, 2016	26.07	26.07	25.40	25.76
3586	NASDAQ	TBRG	Tue, Aug 16, 2016	26.85	27.01	26.03	26.16
3585	NASDAQ	TBRG	Mon, Aug 15, 2016	27.32	27.32	26.63	27.01
3584	NASDAQ	TBRG	Fri, Aug 12, 2016	27.53	27.63	27.01	27.06
3583	NASDAQ	TBRG	Thu, Aug 11, 2016	28.71	28.73	27.62	27.66
3582	NASDAQ	TBRG	Wed, Aug 10, 2016	28.53	28.84	28.30	28.79
3581	NASDAQ	TBRG	Tue, Aug 9, 2016	28.70	29.05	28.32	28.53
3580	NASDAQ	TBRG	Mon, Aug 8, 2016	27.95	29.71	27.82	28.81
3579	NASDAQ	TBRG	Fri, Aug 5, 2016	26.99	29.58	26.00	27.47
3578	NASDAQ	TBRG	Thu, Aug 4, 2016	39.31	39.33	38.89	39.10
3577	NASDAQ	TBRG	Wed, Aug 3, 2016	38.67	39.25	38.42	39.13
3576	NASDAQ	TBRG	Tue, Aug 2, 2016	39.62	39.79	38.52	38.76
3575	NASDAQ	TBRG	Mon, Aug 1, 2016	39.64	40.28	39.39	39.54
3574	NASDAQ	TBRG	Fri, Jul 29, 2016	40.32	40.32	39.37	39.64
3573	NASDAQ	TBRG	Thu, Jul 28, 2016	40.84	40.97	40.12	40.16
3572	NASDAQ	TBRG	Wed, Jul 27, 2016	40.99	42.02	40.52	40.65
3571	NASDAQ	TBRG	Tue, Jul 26, 2016	41.05	41.57	40.88	41.07
3570	NASDAQ	TBRG	Mon, Jul 25, 2016	40.49	41.32	40.47	40.91
3569	NASDAQ	TBRG	Fri, Jul 22, 2016	40.75	41.86	40.26	40.47
3568	NASDAQ	TBRG	Thu, Jul 21, 2016	41.27	41.87	40.51	40.61
3567	NASDAQ	TBRG	Wed, Jul 20, 2016	40.16	41.17	40.03	41.11
3566	NASDAQ	TBRG	Tue, Jul 19, 2016	40.67	40.80	40.04	40.07
3565	NASDAQ	TBRG	Mon, Jul 18, 2016	41.17	41.30	40.53	40.57
3564	NASDAQ	TBRG	Fri, Jul 15, 2016	41.12	41.30	40.57	41.01
3563	NASDAQ	TBRG	Thu, Jul 14, 2016	41.45	41.45	40.45	40.87
3562	NASDAQ	TBRG	Wed, Jul 13, 2016	41.64	41.99	40.99	41.07
3561	NASDAQ	TBRG	Tue, Jul 12, 2016	41.09	41.77	40.76	41.28
3560	NASDAQ	TBRG	Mon, Jul 11, 2016	40.83	41.35	40.60	40.79
3559	NASDAQ	TBRG	Fri, Jul 8, 2016	39.90	40.70	39.90	40.68
3558	NASDAQ	TBRG	Thu, Jul 7, 2016	39.78	40.64	39.43	39.73
3557	NASDAQ	TBRG	Wed, Jul 6, 2016	39.56	39.79	39.13	39.70
3556	NASDAQ	TBRG	Tue, Jul 5, 2016	40.45	40.67	39.56	39.61
3555	NASDAQ	TBRG	Fri, Jul 1, 2016	40.06	40.61	39.74	40.43
3554	NASDAQ	TBRG	Thu, Jun 30, 2016	39.48	40.01	39.27	39.92
3553	NASDAQ	TBRG	Wed, Jun 29, 2016	38.36	39.30	37.95	39.25
3552	NASDAQ	TBRG	Tue, Jun 28, 2016	38.20	38.69	38.01	38.04
3551	NASDAQ	TBRG	Mon, Jun 27, 2016	37.54	38.20	37.10	37.85
3550	NASDAQ	TBRG	Fri, Jun 24, 2016	37.82	38.12	37.58	37.68
3549	NASDAQ	TBRG	Thu, Jun 23, 2016	38.35	39.49	38.13	38.63
3548	NASDAQ	TBRG	Wed, Jun 22, 2016	38.56	38.87	37.63	38.00
3547	NASDAQ	TBRG	Tue, Jun 21, 2016	39.09	39.09	38.54	38.56
3546	NASDAQ	TBRG	Mon, Jun 20, 2016	39.08	39.28	38.91	38.93
3545	NASDAQ	TBRG	Fri, Jun 17, 2016	39.38	39.38	38.45	38.85
3544	NASDAQ	TBRG	Thu, Jun 16, 2016	39.29	39.68	38.99	39.56
3543	NASDAQ	TBRG	Wed, Jun 15, 2016	39.98	40.02	39.26	39.29
3542	NASDAQ	TBRG	Tue, Jun 14, 2016	40.11	40.53	39.64	39.84
3541	NASDAQ	TBRG	Mon, Jun 13, 2016	40.30	40.61	40.02	40.22
3540	NASDAQ	TBRG	Fri, Jun 10, 2016	40.67	40.83	39.79	40.26
3539	NASDAQ	TBRG	Thu, Jun 9, 2016	40.53	41.32	40.02	40.61
3538	NASDAQ	TBRG	Wed, Jun 8, 2016	40.85	41.75	40.63	40.73
3537	NASDAQ	TBRG	Tue, Jun 7, 2016	40.92	41.24	40.75	40.98
3536	NASDAQ	TBRG	Mon, Jun 6, 2016	41.04	41.16	40.75	40.94
3535	NASDAQ	TBRG	Fri, Jun 3, 2016	41.57	42.12	40.77	41.27
3534	NASDAQ	TBRG	Thu, Jun 2, 2016	41.41	41.98	40.82	41.65
3533	NASDAQ	TBRG	Wed, Jun 1, 2016	41.58	41.76	40.74	41.38
3532	NASDAQ	TBRG	Tue, May 31, 2016	42.09	42.53	40.58	41.35
3531	NASDAQ	TBRG	Fri, May 27, 2016	41.50	42.13	41.06	41.93
3530	NASDAQ	TBRG	Thu, May 26, 2016	43.42	43.65	41.03	41.60
3529	NASDAQ	TBRG	Wed, May 25, 2016	42.93	43.71	42.50	43.35
3528	NASDAQ	TBRG	Tue, May 24, 2016	42.86	43.82	42.46	42.91
3527	NASDAQ	TBRG	Mon, May 23, 2016	41.27	42.68	41.08	42.64
3526	NASDAQ	TBRG	Fri, May 20, 2016	41.88	41.88	41.06	41.18
3525	NASDAQ	TBRG	Thu, May 19, 2016	42.54	42.59	41.37	41.98
3524	NASDAQ	TBRG	Wed, May 18, 2016	42.56	42.69	41.58	42.66
3523	NASDAQ	TBRG	Tue, May 17, 2016	43.78	43.95	42.51	42.63
3522	NASDAQ	TBRG	Mon, May 16, 2016	43.71	44.43	43.37	44.02
3521	NASDAQ	TBRG	Fri, May 13, 2016	43.55	44.59	43.12	43.52
3520	NASDAQ	TBRG	Thu, May 12, 2016	44.07	44.23	43.50	43.77
3519	NASDAQ	TBRG	Wed, May 11, 2016	44.08	44.60	43.66	43.99
3518	NASDAQ	TBRG	Tue, May 10, 2016	44.62	44.80	43.86	44.43
3517	NASDAQ	TBRG	Mon, May 9, 2016	44.86	45.49	44.60	45.24
3516	NASDAQ	TBRG	Fri, May 6, 2016	44.78	45.49	43.67	44.86
3515	NASDAQ	TBRG	Thu, May 5, 2016	48.50	50.29	44.76	45.29
3514	NASDAQ	TBRG	Wed, May 4, 2016	49.73	52.21	49.50	51.80
3513	NASDAQ	TBRG	Tue, May 3, 2016	50.67	50.89	49.52	49.71
3512	NASDAQ	TBRG	Mon, May 2, 2016	51.60	51.81	50.60	50.74
3511	NASDAQ	TBRG	Fri, Apr 29, 2016	53.09	53.49	51.20	51.33
3510	NASDAQ	TBRG	Thu, Apr 28, 2016	53.11	53.99	52.85	53.44
3509	NASDAQ	TBRG	Wed, Apr 27, 2016	53.31	53.91	52.55	53.20
3508	NASDAQ	TBRG	Tue, Apr 26, 2016	52.99	53.91	52.86	53.54
3507	NASDAQ	TBRG	Mon, Apr 25, 2016	52.60	53.09	52.55	53.05
3506	NASDAQ	TBRG	Fri, Apr 22, 2016	51.84	52.84	51.52	52.60
3505	NASDAQ	TBRG	Thu, Apr 21, 2016	51.65	52.66	51.65	52.09
3504	NASDAQ	TBRG	Wed, Apr 20, 2016	52.00	52.27	51.64	51.82
3503	NASDAQ	TBRG	Tue, Apr 19, 2016	52.21	52.21	51.25	51.82
3502	NASDAQ	TBRG	Mon, Apr 18, 2016	51.91	52.36	51.61	51.88
3501	NASDAQ	TBRG	Fri, Apr 15, 2016	51.04	52.83	51.04	51.73
3500	NASDAQ	TBRG	Thu, Apr 14, 2016	51.59	52.00	50.50	51.34
3499	NASDAQ	TBRG	Wed, Apr 13, 2016	53.07	53.48	52.64	53.20
3498	NASDAQ	TBRG	Tue, Apr 12, 2016	52.99	53.32	52.36	52.89
3497	NASDAQ	TBRG	Mon, Apr 11, 2016	53.15	53.46	52.30	52.84
3496	NASDAQ	TBRG	Fri, Apr 8, 2016	53.02	53.58	52.71	53.11
3495	NASDAQ	TBRG	Thu, Apr 7, 2016	52.77	53.44	52.49	52.89
3494	NASDAQ	TBRG	Wed, Apr 6, 2016	52.00	53.42	52.00	53.19
3493	NASDAQ	TBRG	Tue, Apr 5, 2016	52.67	52.67	52.67	52.04
3492	NASDAQ	TBRG	Mon, Apr 4, 2016	53.01	54.09	52.60	52.67
3491	NASDAQ	TBRG	Fri, Apr 1, 2016	52.04	53.15	52.04	53.01
3490	NASDAQ	TBRG	Thu, Mar 31, 2016	52.73	53.84	52.09	52.89
3489	NASDAQ	TBRG	Wed, Mar 30, 2016	53.06	53.63	52.64	52.89
3488	NASDAQ	TBRG	Tue, Mar 29, 2016	51.10	53.74	51.10	51.07
3487	NASDAQ	TBRG	Mon, Mar 28, 2016	51.01	51.30	50.54	51.30
3486	NASDAQ	TBRG	Thu, Mar 24, 2016	51.49	51.49	51.49	50.98
3485	NASDAQ	TBRG	Wed, Mar 23, 2016	52.13	52.40	51.45	51.49
3484	NASDAQ	TBRG	Tue, Mar 22, 2016	52.16	52.61	51.55	52.09
3483	NASDAQ	TBRG	Mon, Mar 21, 2016	51.64	52.69	51.47	52.21
3482	NASDAQ	TBRG	Fri, Mar 18, 2016	51.91	52.17	50.95	51.95
3481	NASDAQ	TBRG	Thu, Mar 17, 2016	51.11	51.97	50.52	51.74
3480	NASDAQ	TBRG	Wed, Mar 16, 2016	51.46	51.65	51.02	51.29
3479	NASDAQ	TBRG	Tue, Mar 15, 2016	53.24	53.24	53.24	51.74
3478	NASDAQ	TBRG	Mon, Mar 14, 2016	53.54	54.15	53.09	53.42
3477	NASDAQ	TBRG	Fri, Mar 11, 2016	53.24	53.66	52.86	53.54
3476	NASDAQ	TBRG	Thu, Mar 10, 2016	53.77	53.88	52.80	53.77
3475	NASDAQ	TBRG	Wed, Mar 9, 2016	54.17	54.17	54.17	53.77
3474	NASDAQ	TBRG	Tue, Mar 8, 2016	54.34	55.34	54.00	54.76
3473	NASDAQ	TBRG	Mon, Mar 7, 2016	54.25	55.53	54.25	54.76
3472	NASDAQ	TBRG	Fri, Mar 4, 2016	54.48	54.48	54.48	54.18
3471	NASDAQ	TBRG	Thu, Mar 3, 2016	56.24	56.24	56.24	54.48
3470	NASDAQ	TBRG	Wed, Mar 2, 2016	55.99	56.62	55.66	56.09
3469	NASDAQ	TBRG	Tue, Mar 1, 2016	56.66	56.66	56.66	56.09
3468	NASDAQ	TBRG	Mon, Feb 29, 2016	55.26	57.12	55.05	56.66
3467	NASDAQ	TBRG	Fri, Feb 26, 2016	55.24	55.24	55.24	54.98
3466	NASDAQ	TBRG	Thu, Feb 25, 2016	54.90	55.56	54.65	55.24
3465	NASDAQ	TBRG	Wed, Feb 24, 2016	55.15	55.49	54.23	54.90
3464	NASDAQ	TBRG	Tue, Feb 23, 2016	56.09	56.51	55.47	55.51
3463	NASDAQ	TBRG	Mon, Feb 22, 2016	55.73	56.41	55.60	55.92
3462	NASDAQ	TBRG	Fri, Feb 19, 2016	55.35	55.95	55.05	55.60
3461	NASDAQ	TBRG	Thu, Feb 18, 2016	54.54	55.68	54.16	55.54
3460	NASDAQ	TBRG	Wed, Feb 17, 2016	54.88	56.52	54.13	54.55
3459	NASDAQ	TBRG	Tue, Feb 16, 2016	55.06	56.24	54.02	54.51
3458	NASDAQ	TBRG	Fri, Feb 12, 2016	56.15	56.92	54.43	54.58
3457	NASDAQ	TBRG	Thu, Feb 11, 2016	56.47	56.69	55.36	55.57
3456	NASDAQ	TBRG	Wed, Feb 10, 2016	57.57	58.09	56.64	56.82
3455	NASDAQ	TBRG	Tue, Feb 9, 2016	56.23	57.73	54.99	56.91
3454	NASDAQ	TBRG	Mon, Feb 8, 2016	57.31	57.74	55.63	57.22
3453	NASDAQ	TBRG	Fri, Feb 5, 2016	57.60	57.73	55.26	57.31
3452	NASDAQ	TBRG	Thu, Feb 4, 2016	57.28	59.16	57.28	57.29
3451	NASDAQ	TBRG	Wed, Feb 3, 2016	56.84	57.98	56.47	57.85
3450	NASDAQ	TBRG	Tue, Feb 2, 2016	56.49	57.22	55.51	56.60
3449	NASDAQ	TBRG	Mon, Feb 1, 2016	52.63	56.58	52.63	56.34
3448	NASDAQ	TBRG	Fri, Jan 29, 2016	57.75	57.75	52.35	52.53
3447	NASDAQ	TBRG	Thu, Jan 28, 2016	48.95	49.64	48.21	49.53
3446	NASDAQ	TBRG	Wed, Jan 27, 2016	49.38	50.01	48.29	48.64
3445	NASDAQ	TBRG	Tue, Jan 26, 2016	50.28	50.98	48.68	49.83
3444	NASDAQ	TBRG	Mon, Jan 25, 2016	50.04	50.38	49.61	49.77
3443	NASDAQ	TBRG	Fri, Jan 22, 2016	48.11	50.23	48.10	49.89
3442	NASDAQ	TBRG	Thu, Jan 21, 2016	49.80	49.96	47.14	47.75
3441	NASDAQ	TBRG	Wed, Jan 20, 2016	49.75	50.42	47.49	49.23
3440	NASDAQ	TBRG	Tue, Jan 19, 2016	49.61	51.26	47.80	50.16
3439	NASDAQ	TBRG	Fri, Jan 15, 2016	49.81	50.51	48.10	49.60
3438	NASDAQ	TBRG	Thu, Jan 14, 2016	49.58	50.98	49.27	50.87
3437	NASDAQ	TBRG	Wed, Jan 13, 2016	50.40	50.63	49.11	49.65
3436	NASDAQ	TBRG	Tue, Jan 12, 2016	50.97	51.92	49.66	50.08
3435	NASDAQ	TBRG	Mon, Jan 11, 2016	48.86	50.97	48.86	50.69
3434	NASDAQ	TBRG	Fri, Jan 8, 2016	49.07	49.54	48.34	48.45
3433	NASDAQ	TBRG	Thu, Jan 7, 2016	49.15	50.11	48.61	48.92
3432	NASDAQ	TBRG	Wed, Jan 6, 2016	48.91	50.23	48.91	50.01
3431	NASDAQ	TBRG	Tue, Jan 5, 2016	49.64	50.03	49.15	49.48
3430	NASDAQ	TBRG	Mon, Jan 4, 2016	48.93	50.19	48.10	49.36
3429	NASDAQ	TBRG	Thu, Dec 31, 2015	50.38	50.38	48.71	49.75
3428	NASDAQ	TBRG	Wed, Dec 30, 2015	50.98	51.33	50.38	50.47
3427	NASDAQ	TBRG	Tue, Dec 29, 2015	50.19	50.99	49.79	50.96
3426	NASDAQ	TBRG	Mon, Dec 28, 2015	49.14	50.44	48.82	50.10
3425	NASDAQ	TBRG	Thu, Dec 24, 2015	49.39	49.98	49.28	49.51
3424	NASDAQ	TBRG	Wed, Dec 23, 2015	49.50	49.66	48.83	49.55
3423	NASDAQ	TBRG	Tue, Dec 22, 2015	48.48	49.32	48.04	49.28
3422	NASDAQ	TBRG	Mon, Dec 21, 2015	48.01	49.33	47.66	48.47
3421	NASDAQ	TBRG	Fri, Dec 18, 2015	48.25	49.30	47.93	48.47
3420	NASDAQ	TBRG	Thu, Dec 17, 2015	48.75	48.84	48.05	48.57
3419	NASDAQ	TBRG	Wed, Dec 16, 2015	48.50	48.85	47.99	48.72
3418	NASDAQ	TBRG	Tue, Dec 15, 2015	48.12	48.52	47.90	48.46
3417	NASDAQ	TBRG	Mon, Dec 14, 2015	47.16	48.22	46.28	48.14
3416	NASDAQ	TBRG	Fri, Dec 11, 2015	45.96	46.44	45.45	45.48
3415	NASDAQ	TBRG	Thu, Dec 10, 2015	46.83	47.02	45.56	46.66
3414	NASDAQ	TBRG	Wed, Dec 9, 2015	48.25	48.68	46.72	46.76
3413	NASDAQ	TBRG	Tue, Dec 8, 2015	47.42	48.91	47.11	48.76
3412	NASDAQ	TBRG	Mon, Dec 7, 2015	48.20	48.80	47.40	47.80
3411	NASDAQ	TBRG	Fri, Dec 4, 2015	48.91	48.96	47.89	48.12
3410	NASDAQ	TBRG	Thu, Dec 3, 2015	47.70	49.17	47.70	48.94
3409	NASDAQ	TBRG	Wed, Dec 2, 2015	48.44	48.65	47.45	48.00
3408	NASDAQ	TBRG	Tue, Dec 1, 2015	50.65	51.11	48.00	48.68
3407	NASDAQ	TBRG	Mon, Nov 30, 2015	53.55	54.99	47.60	48.72
3406	NASDAQ	TBRG	Fri, Nov 27, 2015	50.06	51.00	49.94	50.69
3405	NASDAQ	TBRG	Wed, Nov 25, 2015	47.96	51.21	46.30	50.06
3404	NASDAQ	TBRG	Tue, Nov 24, 2015	39.72	40.45	39.58	40.35
3403	NASDAQ	TBRG	Mon, Nov 23, 2015	40.00	40.65	39.75	39.98
3402	NASDAQ	TBRG	Fri, Nov 20, 2015	40.08	40.67	39.82	39.98
3401	NASDAQ	TBRG	Thu, Nov 19, 2015	40.37	40.80	38.10	40.01
3400	NASDAQ	TBRG	Wed, Nov 18, 2015	39.80	40.71	39.50	40.29
3399	NASDAQ	TBRG	Tue, Nov 17, 2015	39.79	40.34	39.78	39.95
3398	NASDAQ	TBRG	Mon, Nov 16, 2015	39.60	40.06	39.45	39.87
3397	NASDAQ	TBRG	Fri, Nov 13, 2015	40.31	40.93	39.55	39.66
3396	NASDAQ	TBRG	Thu, Nov 12, 2015	40.15	40.80	39.67	40.46
3395	NASDAQ	TBRG	Wed, Nov 11, 2015	40.48	40.97	40.13	40.15
3394	NASDAQ	TBRG	Tue, Nov 10, 2015	40.32	41.19	40.04	40.45
3393	NASDAQ	TBRG	Mon, Nov 9, 2015	40.37	41.99	39.02	40.47
3392	NASDAQ	TBRG	Fri, Nov 6, 2015	40.81	41.21	40.63	41.01
3391	NASDAQ	TBRG	Thu, Nov 5, 2015	40.04	41.00	40.04	40.81
3390	NASDAQ	TBRG	Wed, Nov 4, 2015	40.08	40.76	39.98	40.11
3389	NASDAQ	TBRG	Tue, Nov 3, 2015	39.00	40.16	38.45	40.02
3388	NASDAQ	TBRG	Mon, Nov 2, 2015	37.88	39.34	37.68	38.99
3387	NASDAQ	TBRG	Fri, Oct 30, 2015	42.01	42.56	36.04	38.01
3386	NASDAQ	TBRG	Thu, Oct 29, 2015	44.76	45.00	44.38	44.61
3385	NASDAQ	TBRG	Wed, Oct 28, 2015	43.87	44.98	43.87	44.76
3384	NASDAQ	TBRG	Tue, Oct 27, 2015	44.41	44.76	43.43	43.81
3383	NASDAQ	TBRG	Mon, Oct 26, 2015	44.21	44.99	44.21	44.49
3382	NASDAQ	TBRG	Fri, Oct 23, 2015	43.85	44.60	43.76	44.39
3381	NASDAQ	TBRG	Thu, Oct 22, 2015	44.34	44.79	43.26	43.65
3380	NASDAQ	TBRG	Wed, Oct 21, 2015	44.83	44.83	43.75	44.09
3379	NASDAQ	TBRG	Tue, Oct 20, 2015	44.18	44.72	44.18	44.61
3378	NASDAQ	TBRG	Mon, Oct 19, 2015	44.27	44.52	43.65	44.27
3377	NASDAQ	TBRG	Fri, Oct 16, 2015	44.07	44.52	43.54	44.17
3376	NASDAQ	TBRG	Thu, Oct 15, 2015	43.25	44.05	42.40	43.93
3375	NASDAQ	TBRG	Wed, Oct 14, 2015	43.83	44.15	43.15	43.43
3374	NASDAQ	TBRG	Tue, Oct 13, 2015	44.36	44.61	43.77	43.90
3373	NASDAQ	TBRG	Mon, Oct 12, 2015	44.38	44.74	44.00	44.42
3372	NASDAQ	TBRG	Fri, Oct 9, 2015	43.77	44.30	43.50	44.20
3371	NASDAQ	TBRG	Thu, Oct 8, 2015	43.83	44.21	43.40	43.97
3370	NASDAQ	TBRG	Wed, Oct 7, 2015	43.14	44.00	42.99	43.93
3369	NASDAQ	TBRG	Tue, Oct 6, 2015	43.50	43.90	42.90	42.97
3368	NASDAQ	TBRG	Mon, Oct 5, 2015	42.79	43.56	40.57	43.49
3367	NASDAQ	TBRG	Fri, Oct 2, 2015	41.52	42.60	41.34	42.54
3366	NASDAQ	TBRG	Thu, Oct 1, 2015	42.10	42.57	41.68	42.15
3365	NASDAQ	TBRG	Wed, Sep 30, 2015	42.03	42.25	41.86	42.13
3364	NASDAQ	TBRG	Tue, Sep 29, 2015	42.30	42.30	41.64	41.94
3363	NASDAQ	TBRG	Mon, Sep 28, 2015	43.11	43.11	42.04	42.20
3362	NASDAQ	TBRG	Fri, Sep 25, 2015	44.15	44.46	43.00	43.30
3361	NASDAQ	TBRG	Thu, Sep 24, 2015	44.14	44.33	43.63	43.98
3360	NASDAQ	TBRG	Wed, Sep 23, 2015	44.25	44.54	43.92	44.30
3359	NASDAQ	TBRG	Tue, Sep 22, 2015	45.32	45.32	44.14	44.18
3358	NASDAQ	TBRG	Mon, Sep 21, 2015	45.61	46.28	45.37	45.50
3357	NASDAQ	TBRG	Fri, Sep 18, 2015	45.36	46.09	45.36	45.64
3356	NASDAQ	TBRG	Thu, Sep 17, 2015	46.03	46.38	45.61	45.85
3355	NASDAQ	TBRG	Wed, Sep 16, 2015	46.08	46.60	45.82	46.02
3354	NASDAQ	TBRG	Tue, Sep 15, 2015	46.18	46.55	45.95	46.19
3353	NASDAQ	TBRG	Mon, Sep 14, 2015	45.87	46.19	45.36	46.08
3352	NASDAQ	TBRG	Fri, Sep 11, 2015	45.49	46.15	45.14	45.81
3351	NASDAQ	TBRG	Thu, Sep 10, 2015	45.00	45.93	44.93	45.68
3350	NASDAQ	TBRG	Wed, Sep 9, 2015	45.33	45.64	44.94	45.11
3349	NASDAQ	TBRG	Tue, Sep 8, 2015	45.54	45.59	44.93	45.11
3348	NASDAQ	TBRG	Fri, Sep 4, 2015	45.02	45.71	44.87	45.09
3347	NASDAQ	TBRG	Thu, Sep 3, 2015	45.62	45.96	45.16	45.44
3346	NASDAQ	TBRG	Wed, Sep 2, 2015	45.71	45.77	45.15	45.66
3345	NASDAQ	TBRG	Tue, Sep 1, 2015	45.37	45.77	45.19	45.37
3344	NASDAQ	TBRG	Mon, Aug 31, 2015	45.42	46.35	45.42	46.02
3343	NASDAQ	TBRG	Fri, Aug 28, 2015	44.96	45.77	44.73	45.63
3342	NASDAQ	TBRG	Thu, Aug 27, 2015	45.33	45.80	44.87	45.23
3341	NASDAQ	TBRG	Wed, Aug 26, 2015	45.68	45.68	44.32	45.14
3340	NASDAQ	TBRG	Tue, Aug 25, 2015	45.99	45.99	44.33	45.00
3339	NASDAQ	TBRG	Mon, Aug 24, 2015	43.24	45.46	43.10	44.75
3338	NASDAQ	TBRG	Fri, Aug 21, 2015	44.92	45.85	44.71	45.08
3337	NASDAQ	TBRG	Thu, Aug 20, 2015	45.45	46.47	45.17	45.36
3336	NASDAQ	TBRG	Wed, Aug 19, 2015	45.77	46.45	45.32	45.89
3335	NASDAQ	TBRG	Tue, Aug 18, 2015	46.36	46.83	45.69	46.06
3334	NASDAQ	TBRG	Mon, Aug 17, 2015	46.12	46.99	45.77	46.36
3333	NASDAQ	TBRG	Fri, Aug 14, 2015	45.67	46.39	45.50	46.19
3332	NASDAQ	TBRG	Thu, Aug 13, 2015	46.15	46.23	45.60	45.78
3331	NASDAQ	TBRG	Wed, Aug 12, 2015	45.23	46.12	44.93	46.07
3330	NASDAQ	TBRG	Tue, Aug 11, 2015	45.23	45.65	45.00	45.52
3329	NASDAQ	TBRG	Mon, Aug 10, 2015	46.23	46.53	45.63	46.01
3328	NASDAQ	TBRG	Fri, Aug 7, 2015	46.14	46.39	45.90	46.00
3327	NASDAQ	TBRG	Thu, Aug 6, 2015	46.15	46.33	45.74	46.23
3326	NASDAQ	TBRG	Wed, Aug 5, 2015	46.23	46.48	45.70	45.91
3325	NASDAQ	TBRG	Tue, Aug 4, 2015	45.75	46.41	45.71	45.87
3324	NASDAQ	TBRG	Mon, Aug 3, 2015	45.44	46.65	45.43	45.82
3323	NASDAQ	TBRG	Fri, Jul 31, 2015	46.44	47.09	45.01	46.77
3322	NASDAQ	TBRG	Thu, Jul 30, 2015	53.00	54.70	52.56	54.25
3321	NASDAQ	TBRG	Wed, Jul 29, 2015	53.41	53.96	53.00	53.00
3320	NASDAQ	TBRG	Tue, Jul 28, 2015	53.31	53.93	52.42	53.44
3319	NASDAQ	TBRG	Mon, Jul 27, 2015	53.10	53.38	52.57	53.25
3318	NASDAQ	TBRG	Fri, Jul 24, 2015	54.75	54.75	53.34	53.42
3317	NASDAQ	TBRG	Thu, Jul 23, 2015	56.59	56.59	54.06	54.62
3316	NASDAQ	TBRG	Wed, Jul 22, 2015	55.49	56.40	55.49	56.32
3315	NASDAQ	TBRG	Tue, Jul 21, 2015	56.61	56.86	55.52	55.82
3314	NASDAQ	TBRG	Mon, Jul 20, 2015	56.06	56.59	55.42	56.49
3313	NASDAQ	TBRG	Fri, Jul 17, 2015	55.89	56.08	55.39	55.75
3312	NASDAQ	TBRG	Thu, Jul 16, 2015	55.55	56.01	55.40	55.69
3311	NASDAQ	TBRG	Wed, Jul 15, 2015	55.13	55.54	54.90	55.47
3310	NASDAQ	TBRG	Tue, Jul 14, 2015	54.53	55.34	54.53	55.23
3309	NASDAQ	TBRG	Mon, Jul 13, 2015	54.40	55.00	54.34	54.85
3308	NASDAQ	TBRG	Fri, Jul 10, 2015	53.70	54.25	53.53	54.24
3307	NASDAQ	TBRG	Thu, Jul 9, 2015	53.82	53.82	52.95	53.40
3306	NASDAQ	TBRG	Wed, Jul 8, 2015	53.06	53.57	52.79	53.42
3305	NASDAQ	TBRG	Tue, Jul 7, 2015	52.83	53.49	52.29	53.23
3304	NASDAQ	TBRG	Mon, Jul 6, 2015	52.05	52.97	51.75	52.86
3303	NASDAQ	TBRG	Thu, Jul 2, 2015	53.04	53.04	52.22	52.54
3302	NASDAQ	TBRG	Wed, Jul 1, 2015	53.80	54.16	52.89	53.13
3301	NASDAQ	TBRG	Tue, Jun 30, 2015	54.39	54.57	52.96	53.42
3300	NASDAQ	TBRG	Mon, Jun 29, 2015	54.43	55.17	54.11	54.28
3299	NASDAQ	TBRG	Fri, Jun 26, 2015	54.47	55.08	54.01	54.90
3298	NASDAQ	TBRG	Thu, Jun 25, 2015	54.46	54.90	53.91	54.20
3297	NASDAQ	TBRG	Wed, Jun 24, 2015	54.89	54.89	54.30	54.52
3296	NASDAQ	TBRG	Tue, Jun 23, 2015	54.66	54.87	54.51	54.77
3295	NASDAQ	TBRG	Mon, Jun 22, 2015	54.92	55.20	54.26	54.76
3294	NASDAQ	TBRG	Fri, Jun 19, 2015	54.93	54.93	54.39	54.77
3293	NASDAQ	TBRG	Thu, Jun 18, 2015	54.84	55.51	54.41	54.93
3292	NASDAQ	TBRG	Wed, Jun 17, 2015	54.89	54.89	54.38	54.83
3291	NASDAQ	TBRG	Tue, Jun 16, 2015	53.95	54.98	53.65	54.61
3290	NASDAQ	TBRG	Mon, Jun 15, 2015	53.64	54.44	53.64	54.24
3289	NASDAQ	TBRG	Fri, Jun 12, 2015	54.04	54.63	53.71	54.36
3288	NASDAQ	TBRG	Thu, Jun 11, 2015	53.73	54.25	53.37	54.10
3287	NASDAQ	TBRG	Wed, Jun 10, 2015	53.31	54.09	52.92	53.87
3286	NASDAQ	TBRG	Tue, Jun 9, 2015	53.37	54.03	52.82	53.06
3285	NASDAQ	TBRG	Mon, Jun 8, 2015	53.00	53.48	52.53	53.21
3284	NASDAQ	TBRG	Fri, Jun 5, 2015	52.66	53.11	52.02	52.88
3283	NASDAQ	TBRG	Thu, Jun 4, 2015	53.36	53.80	52.41	52.57
3282	NASDAQ	TBRG	Wed, Jun 3, 2015	52.89	53.70	52.45	53.50
3281	NASDAQ	TBRG	Tue, Jun 2, 2015	52.57	53.00	52.07	52.68
3280	NASDAQ	TBRG	Mon, Jun 1, 2015	52.53	53.33	52.04	52.77
3279	NASDAQ	TBRG	Fri, May 29, 2015	53.53	53.53	52.22	52.33
3278	NASDAQ	TBRG	Thu, May 28, 2015	52.85	53.50	52.48	53.32
3277	NASDAQ	TBRG	Wed, May 27, 2015	53.68	53.88	52.62	53.12
3276	NASDAQ	TBRG	Tue, May 26, 2015	54.10	54.42	53.08	53.78
3275	NASDAQ	TBRG	Fri, May 22, 2015	54.23	54.48	53.48	54.11
3274	NASDAQ	TBRG	Thu, May 21, 2015	54.20	54.54	53.96	54.17
3273	NASDAQ	TBRG	Wed, May 20, 2015	54.19	54.75	53.43	54.32
3272	NASDAQ	TBRG	Tue, May 19, 2015	53.96	54.30	53.42	54.02
3271	NASDAQ	TBRG	Mon, May 18, 2015	53.32	54.14	53.28	53.86
3270	NASDAQ	TBRG	Fri, May 15, 2015	53.91	54.11	53.24	53.63
3269	NASDAQ	TBRG	Thu, May 14, 2015	53.77	54.08	53.30	53.75
3268	NASDAQ	TBRG	Wed, May 13, 2015	53.27	53.74	52.63	53.33
3267	NASDAQ	TBRG	Tue, May 12, 2015	53.89	53.89	52.58	52.99
3266	NASDAQ	TBRG	Mon, May 11, 2015	54.80	55.26	54.20	54.52
3265	NASDAQ	TBRG	Fri, May 8, 2015	56.20	56.20	54.43	54.66
3264	NASDAQ	TBRG	Thu, May 7, 2015	54.69	55.61	54.14	55.47
3263	NASDAQ	TBRG	Wed, May 6, 2015	55.31	57.49	53.84	54.63
3262	NASDAQ	TBRG	Tue, May 5, 2015	56.17	56.41	54.71	54.97
3261	NASDAQ	TBRG	Mon, May 4, 2015	54.86	56.41	54.84	56.03
3260	NASDAQ	TBRG	Fri, May 1, 2015	52.79	54.71	51.78	54.62
3259	NASDAQ	TBRG	Thu, Apr 30, 2015	53.00	53.32	52.30	52.33
3258	NASDAQ	TBRG	Wed, Apr 29, 2015	53.63	53.77	52.88	53.42
3257	NASDAQ	TBRG	Tue, Apr 28, 2015	53.15	53.74	53.10	53.68
3256	NASDAQ	TBRG	Mon, Apr 27, 2015	53.46	53.94	52.83	52.99
3255	NASDAQ	TBRG	Fri, Apr 24, 2015	53.64	54.37	53.31	53.60
3254	NASDAQ	TBRG	Thu, Apr 23, 2015	52.87	53.98	52.71	53.78
3253	NASDAQ	TBRG	Wed, Apr 22, 2015	52.39	53.08	52.21	52.85
3252	NASDAQ	TBRG	Tue, Apr 21, 2015	52.43	53.05	52.27	52.39
3251	NASDAQ	TBRG	Mon, Apr 20, 2015	52.38	52.79	52.22	52.30
3250	NASDAQ	TBRG	Fri, Apr 17, 2015	52.42	52.78	52.20	52.31
3249	NASDAQ	TBRG	Thu, Apr 16, 2015	53.18	53.66	52.58	52.75
3248	NASDAQ	TBRG	Wed, Apr 15, 2015	52.72	53.55	52.50	53.21
3247	NASDAQ	TBRG	Tue, Apr 14, 2015	53.20	53.25	52.59	52.78
3246	NASDAQ	TBRG	Mon, Apr 13, 2015	53.29	53.77	53.06	53.17
3245	NASDAQ	TBRG	Fri, Apr 10, 2015	53.69	53.69	52.65	53.24
3244	NASDAQ	TBRG	Thu, Apr 9, 2015	53.08	53.98	52.67	53.60
3243	NASDAQ	TBRG	Wed, Apr 8, 2015	52.30	53.69	52.30	53.22
3242	NASDAQ	TBRG	Tue, Apr 7, 2015	53.25	53.50	52.25	52.31
3241	NASDAQ	TBRG	Mon, Apr 6, 2015	53.15	53.92	52.90	53.52
3240	NASDAQ	TBRG	Thu, Apr 2, 2015	54.59	54.59	53.26	53.33
3239	NASDAQ	TBRG	Wed, Apr 1, 2015	54.19	54.61	53.17	54.56
3238	NASDAQ	TBRG	Tue, Mar 31, 2015	54.32	54.47	53.52	54.26
3237	NASDAQ	TBRG	Mon, Mar 30, 2015	53.56	54.48	53.42	54.33
3236	NASDAQ	TBRG	Fri, Mar 27, 2015	52.69	53.36	52.25	53.22
3235	NASDAQ	TBRG	Thu, Mar 26, 2015	51.70	52.98	51.70	52.69
3234	NASDAQ	TBRG	Wed, Mar 25, 2015	52.18	52.49	51.96	51.96
3233	NASDAQ	TBRG	Tue, Mar 24, 2015	52.20	53.41	52.20	52.22
3232	NASDAQ	TBRG	Mon, Mar 23, 2015	52.77	53.07	51.97	52.29
3231	NASDAQ	TBRG	Fri, Mar 20, 2015	53.87	53.91	52.32	52.69
3230	NASDAQ	TBRG	Thu, Mar 19, 2015	52.72	53.95	52.51	53.79
3229	NASDAQ	TBRG	Wed, Mar 18, 2015	52.75	53.15	52.37	52.93
3228	NASDAQ	TBRG	Tue, Mar 17, 2015	52.30	52.86	52.12	52.69
3227	NASDAQ	TBRG	Mon, Mar 16, 2015	53.15	53.15	52.32	52.58
3226	NASDAQ	TBRG	Fri, Mar 13, 2015	53.03	53.14	52.32	52.97
3225	NASDAQ	TBRG	Thu, Mar 12, 2015	52.75	53.16	52.53	53.04
3224	NASDAQ	TBRG	Wed, Mar 11, 2015	52.56	52.62	51.95	52.52
3223	NASDAQ	TBRG	Tue, Mar 10, 2015	52.33	52.75	52.17	52.34
3222	NASDAQ	TBRG	Mon, Mar 9, 2015	52.88	52.88	52.45	52.54
3221	NASDAQ	TBRG	Fri, Mar 6, 2015	52.65	52.92	52.45	52.63
3220	NASDAQ	TBRG	Thu, Mar 5, 2015	52.84	53.14	52.26	52.95
3219	NASDAQ	TBRG	Wed, Mar 4, 2015	52.94	53.17	52.50	52.85
3218	NASDAQ	TBRG	Tue, Mar 3, 2015	52.93	53.24	52.48	52.85
3217	NASDAQ	TBRG	Mon, Mar 2, 2015	52.70	53.04	52.57	52.86
3216	NASDAQ	TBRG	Fri, Feb 27, 2015	52.60	53.27	52.40	52.60
3215	NASDAQ	TBRG	Thu, Feb 26, 2015	53.00	53.37	52.50	52.83
3214	NASDAQ	TBRG	Wed, Feb 25, 2015	53.31	53.61	52.72	53.20
3213	NASDAQ	TBRG	Tue, Feb 24, 2015	53.33	53.55	52.73	53.05
3212	NASDAQ	TBRG	Mon, Feb 23, 2015	52.60	53.35	52.51	53.19
3211	NASDAQ	TBRG	Fri, Feb 20, 2015	52.86	53.08	52.21	52.63
3210	NASDAQ	TBRG	Thu, Feb 19, 2015	52.78	53.02	52.46	52.69
3209	NASDAQ	TBRG	Wed, Feb 18, 2015	53.09	53.24	52.33	52.70
3208	NASDAQ	TBRG	Tue, Feb 17, 2015	53.11	53.59	52.23	52.95
3207	NASDAQ	TBRG	Fri, Feb 13, 2015	52.84	53.55	52.45	53.11
3206	NASDAQ	TBRG	Thu, Feb 12, 2015	52.73	52.91	52.16	52.85
3205	NASDAQ	TBRG	Wed, Feb 11, 2015	52.30	52.72	52.01	52.33
3204	NASDAQ	TBRG	Tue, Feb 10, 2015	52.00	52.49	51.79	52.20
3203	NASDAQ	TBRG	Mon, Feb 9, 2015	52.37	52.60	51.52	52.21
3202	NASDAQ	TBRG	Fri, Feb 6, 2015	51.99	52.47	51.52	52.35
3201	NASDAQ	TBRG	Thu, Feb 5, 2015	50.58	52.17	50.08	51.85
3200	NASDAQ	TBRG	Wed, Feb 4, 2015	49.80	51.04	49.26	50.28
3199	NASDAQ	TBRG	Tue, Feb 3, 2015	48.15	50.83	47.52	49.80
3198	NASDAQ	TBRG	Mon, Feb 2, 2015	51.74	52.11	47.76	48.04
3197	NASDAQ	TBRG	Fri, Jan 30, 2015	50.01	52.51	47.40	49.26
3196	NASDAQ	TBRG	Thu, Jan 29, 2015	58.58	59.15	57.56	58.94
3195	NASDAQ	TBRG	Wed, Jan 28, 2015	58.15	58.92	57.60	58.28
3194	NASDAQ	TBRG	Tue, Jan 27, 2015	58.65	59.04	57.53	58.10
3193	NASDAQ	TBRG	Mon, Jan 26, 2015	59.57	59.62	58.75	59.01
3192	NASDAQ	TBRG	Fri, Jan 23, 2015	59.36	60.01	58.69	59.27
3191	NASDAQ	TBRG	Thu, Jan 22, 2015	59.42	59.89	58.53	59.32
3190	NASDAQ	TBRG	Wed, Jan 21, 2015	59.23	59.89	58.66	59.00
3189	NASDAQ	TBRG	Tue, Jan 20, 2015	58.52	59.66	57.83	58.95
3188	NASDAQ	TBRG	Fri, Jan 16, 2015	57.70	58.70	57.65	58.36
3187	NASDAQ	TBRG	Thu, Jan 15, 2015	59.95	60.30	57.76	57.98
3186	NASDAQ	TBRG	Wed, Jan 14, 2015	61.66	62.37	61.50	62.05
3185	NASDAQ	TBRG	Tue, Jan 13, 2015	62.37	62.98	61.37	62.38
3184	NASDAQ	TBRG	Mon, Jan 12, 2015	61.44	62.19	60.63	62.03
3183	NASDAQ	TBRG	Fri, Jan 9, 2015	61.77	61.80	60.90	61.34
3182	NASDAQ	TBRG	Thu, Jan 8, 2015	61.00	61.95	60.72	61.53
3181	NASDAQ	TBRG	Wed, Jan 7, 2015	60.65	61.22	59.57	60.61
3180	NASDAQ	TBRG	Tue, Jan 6, 2015	60.60	60.99	59.09	60.25
3179	NASDAQ	TBRG	Mon, Jan 5, 2015	60.28	61.11	59.91	60.49
3178	NASDAQ	TBRG	Fri, Jan 2, 2015	61.00	61.24	60.02	60.32
3177	NASDAQ	TBRG	Wed, Dec 31, 2014	61.71	62.28	60.45	60.75
3176	NASDAQ	TBRG	Tue, Dec 30, 2014	61.78	62.11	61.27	61.58
3175	NASDAQ	TBRG	Mon, Dec 29, 2014	61.65	61.98	61.41	61.75
3174	NASDAQ	TBRG	Fri, Dec 26, 2014	61.52	61.97	61.03	61.46
3173	NASDAQ	TBRG	Wed, Dec 24, 2014	61.54	61.60	60.94	61.11
3172	NASDAQ	TBRG	Tue, Dec 23, 2014	61.08	61.44	60.39	61.20
3171	NASDAQ	TBRG	Mon, Dec 22, 2014	61.00	61.04	60.50	60.82
3170	NASDAQ	TBRG	Fri, Dec 19, 2014	60.78	61.28	60.44	60.77
3169	NASDAQ	TBRG	Thu, Dec 18, 2014	61.41	61.59	59.79	60.93
3168	NASDAQ	TBRG	Wed, Dec 17, 2014	59.52	60.75	59.27	60.62
3167	NASDAQ	TBRG	Tue, Dec 16, 2014	59.47	60.86	58.90	59.52
3166	NASDAQ	TBRG	Mon, Dec 15, 2014	59.18	60.10	58.37	59.39
3165	NASDAQ	TBRG	Fri, Dec 12, 2014	58.93	59.86	58.51	58.75
3164	NASDAQ	TBRG	Thu, Dec 11, 2014	59.58	60.55	59.00	59.51
3163	NASDAQ	TBRG	Wed, Dec 10, 2014	59.94	60.91	58.94	59.24
3162	NASDAQ	TBRG	Tue, Dec 9, 2014	58.76	60.35	58.25	60.28
3161	NASDAQ	TBRG	Mon, Dec 8, 2014	59.74	60.55	58.91	59.00
3160	NASDAQ	TBRG	Fri, Dec 5, 2014	59.39	60.36	59.39	59.86
3159	NASDAQ	TBRG	Thu, Dec 4, 2014	59.54	59.82	58.88	59.46
3158	NASDAQ	TBRG	Wed, Dec 3, 2014	58.65	60.48	58.38	59.84
3157	NASDAQ	TBRG	Tue, Dec 2, 2014	58.03	58.96	58.01	58.72
3156	NASDAQ	TBRG	Mon, Dec 1, 2014	58.50	59.08	58.01	58.03
3155	NASDAQ	TBRG	Fri, Nov 28, 2014	58.87	59.63	58.67	58.74
3154	NASDAQ	TBRG	Wed, Nov 26, 2014	59.05	59.61	58.04	58.55
3153	NASDAQ	TBRG	Tue, Nov 25, 2014	59.10	59.31	58.45	58.83
3152	NASDAQ	TBRG	Mon, Nov 24, 2014	58.97	59.26	58.27	58.96
3151	NASDAQ	TBRG	Fri, Nov 21, 2014	59.32	59.70	58.19	58.75
3150	NASDAQ	TBRG	Thu, Nov 20, 2014	58.81	60.56	58.00	58.52
3149	NASDAQ	TBRG	Wed, Nov 19, 2014	60.44	60.73	59.70	59.80
3148	NASDAQ	TBRG	Tue, Nov 18, 2014	61.47	62.11	60.49	60.69
3147	NASDAQ	TBRG	Mon, Nov 17, 2014	61.41	61.99	60.82	61.14
3146	NASDAQ	TBRG	Fri, Nov 14, 2014	62.61	62.65	61.17	61.52
3145	NASDAQ	TBRG	Thu, Nov 13, 2014	62.75	63.04	62.43	62.69
3144	NASDAQ	TBRG	Wed, Nov 12, 2014	61.67	62.82	61.46	62.69
3143	NASDAQ	TBRG	Tue, Nov 11, 2014	61.97	61.97	61.08	61.74
3142	NASDAQ	TBRG	Mon, Nov 10, 2014	61.57	62.05	60.92	61.94
3141	NASDAQ	TBRG	Fri, Nov 7, 2014	63.04	63.04	61.12	61.84
3140	NASDAQ	TBRG	Thu, Nov 6, 2014	62.05	63.31	62.05	63.15
3139	NASDAQ	TBRG	Wed, Nov 5, 2014	63.21	63.27	61.68	61.80
3138	NASDAQ	TBRG	Tue, Nov 4, 2014	62.68	63.13	62.22	62.99
3137	NASDAQ	TBRG	Mon, Nov 3, 2014	63.12	63.49	62.01	62.69
3136	NASDAQ	TBRG	Fri, Oct 31, 2014	63.60	63.60	61.64	62.98
3135	NASDAQ	TBRG	Thu, Oct 30, 2014	63.99	64.84	63.00	64.80
3134	NASDAQ	TBRG	Wed, Oct 29, 2014	64.43	64.86	62.92	63.89
3133	NASDAQ	TBRG	Tue, Oct 28, 2014	63.17	64.18	61.98	64.10
3132	NASDAQ	TBRG	Mon, Oct 27, 2014	62.71	63.36	62.54	62.71
3131	NASDAQ	TBRG	Fri, Oct 24, 2014	62.66	63.05	62.06	62.87
3130	NASDAQ	TBRG	Thu, Oct 23, 2014	62.06	62.99	61.30	62.48
3129	NASDAQ	TBRG	Wed, Oct 22, 2014	61.58	62.33	60.72	61.37
3128	NASDAQ	TBRG	Tue, Oct 21, 2014	60.31	61.63	59.96	61.54
3127	NASDAQ	TBRG	Mon, Oct 20, 2014	59.70	61.26	59.28	60.00
3126	NASDAQ	TBRG	Fri, Oct 17, 2014	61.17	61.17	59.77	59.80
3125	NASDAQ	TBRG	Thu, Oct 16, 2014	60.59	61.53	60.02	60.27
3124	NASDAQ	TBRG	Wed, Oct 15, 2014	60.37	61.63	59.86	61.18
3123	NASDAQ	TBRG	Tue, Oct 14, 2014	61.26	61.93	60.14	61.24
3122	NASDAQ	TBRG	Mon, Oct 13, 2014	59.93	61.32	59.34	60.73
3121	NASDAQ	TBRG	Fri, Oct 10, 2014	60.29	61.62	59.64	59.71
3120	NASDAQ	TBRG	Thu, Oct 9, 2014	61.83	61.83	60.52	60.55
3119	NASDAQ	TBRG	Wed, Oct 8, 2014	59.85	61.81	59.72	61.69
3118	NASDAQ	TBRG	Tue, Oct 7, 2014	60.25	60.25	57.79	59.89
3117	NASDAQ	TBRG	Mon, Oct 6, 2014	60.10	61.18	59.69	60.72
3116	NASDAQ	TBRG	Fri, Oct 3, 2014	58.98	59.88	58.64	59.75
3115	NASDAQ	TBRG	Thu, Oct 2, 2014	57.32	58.68	57.23	58.51
3114	NASDAQ	TBRG	Wed, Oct 1, 2014	57.33	58.04	57.13	57.21
3113	NASDAQ	TBRG	Tue, Sep 30, 2014	58.14	58.39	57.37	57.49
3112	NASDAQ	TBRG	Mon, Sep 29, 2014	57.59	58.73	57.59	58.34
3111	NASDAQ	TBRG	Fri, Sep 26, 2014	58.06	58.51	57.64	58.26
3110	NASDAQ	TBRG	Thu, Sep 25, 2014	58.47	58.58	57.63	58.01
3109	NASDAQ	TBRG	Wed, Sep 24, 2014	58.32	58.86	57.77	58.47
3108	NASDAQ	TBRG	Tue, Sep 23, 2014	57.95	58.60	57.47	58.31
3107	NASDAQ	TBRG	Mon, Sep 22, 2014	58.00	58.09	57.22	57.97
3106	NASDAQ	TBRG	Fri, Sep 19, 2014	59.11	59.23	57.86	58.17
3105	NASDAQ	TBRG	Thu, Sep 18, 2014	60.20	60.31	58.82	59.11
3104	NASDAQ	TBRG	Wed, Sep 17, 2014	60.34	60.65	60.07	60.17
3103	NASDAQ	TBRG	Tue, Sep 16, 2014	60.40	61.04	60.10	60.51
3102	NASDAQ	TBRG	Mon, Sep 15, 2014	61.53	61.65	60.25	60.43
3101	NASDAQ	TBRG	Fri, Sep 12, 2014	61.51	61.51	60.62	61.32
3100	NASDAQ	TBRG	Thu, Sep 11, 2014	61.48	62.22	61.24	61.69
3099	NASDAQ	TBRG	Wed, Sep 10, 2014	62.11	62.45	61.39	61.64
3098	NASDAQ	TBRG	Tue, Sep 9, 2014	62.32	62.46	61.24	62.19
3097	NASDAQ	TBRG	Mon, Sep 8, 2014	62.36	62.50	60.51	62.25
3096	NASDAQ	TBRG	Fri, Sep 5, 2014	62.26	62.67	61.79	62.32
3095	NASDAQ	TBRG	Thu, Sep 4, 2014	62.30	62.61	61.74	62.41
3094	NASDAQ	TBRG	Wed, Sep 3, 2014	62.68	62.69	61.81	62.14
3093	NASDAQ	TBRG	Tue, Sep 2, 2014	61.59	62.52	61.23	62.31
3092	NASDAQ	TBRG	Fri, Aug 29, 2014	61.35	61.51	60.74	61.44
3091	NASDAQ	TBRG	Thu, Aug 28, 2014	61.41	61.46	60.98	61.27
3090	NASDAQ	TBRG	Wed, Aug 27, 2014	61.61	61.91	61.37	61.51
3089	NASDAQ	TBRG	Tue, Aug 26, 2014	61.23	61.57	60.61	61.42
3088	NASDAQ	TBRG	Mon, Aug 25, 2014	61.11	61.42	60.55	60.95
3087	NASDAQ	TBRG	Fri, Aug 22, 2014	61.26	61.26	60.53	60.64
3086	NASDAQ	TBRG	Thu, Aug 21, 2014	61.31	61.46	60.50	61.06
3085	NASDAQ	TBRG	Wed, Aug 20, 2014	61.45	61.45	60.48	61.19
3084	NASDAQ	TBRG	Tue, Aug 19, 2014	62.42	62.49	61.52	61.56
3083	NASDAQ	TBRG	Mon, Aug 18, 2014	62.46	62.86	62.02	62.23
3082	NASDAQ	TBRG	Fri, Aug 15, 2014	62.43	62.43	60.26	61.85
3081	NASDAQ	TBRG	Thu, Aug 14, 2014	61.86	62.12	61.40	61.77
3080	NASDAQ	TBRG	Wed, Aug 13, 2014	62.54	63.23	61.67	61.85
3079	NASDAQ	TBRG	Tue, Aug 12, 2014	62.80	63.19	61.64	62.18
3078	NASDAQ	TBRG	Mon, Aug 11, 2014	64.17	65.25	63.36	63.51
3077	NASDAQ	TBRG	Fri, Aug 8, 2014	63.19	64.43	62.26	64.03
3076	NASDAQ	TBRG	Thu, Aug 7, 2014	62.81	63.84	62.30	63.14
3075	NASDAQ	TBRG	Wed, Aug 6, 2014	62.28	62.73	62.28	62.55
3074	NASDAQ	TBRG	Tue, Aug 5, 2014	62.85	62.85	62.00	62.55
3073	NASDAQ	TBRG	Mon, Aug 4, 2014	62.55	63.15	61.91	62.96
3072	NASDAQ	TBRG	Fri, Aug 1, 2014	64.41	64.41	61.28	62.10
3071	NASDAQ	TBRG	Thu, Jul 31, 2014	65.84	66.10	65.10	65.82
3070	NASDAQ	TBRG	Wed, Jul 30, 2014	66.60	66.71	65.82	66.34
3069	NASDAQ	TBRG	Tue, Jul 29, 2014	65.78	66.50	65.56	65.81
3068	NASDAQ	TBRG	Mon, Jul 28, 2014	65.43	65.72	64.20	65.38
3067	NASDAQ	TBRG	Fri, Jul 25, 2014	64.38	65.61	63.76	65.09
3066	NASDAQ	TBRG	Thu, Jul 24, 2014	64.65	66.44	64.22	64.75
3065	NASDAQ	TBRG	Wed, Jul 23, 2014	64.76	65.45	64.08	64.46
3064	NASDAQ	TBRG	Tue, Jul 22, 2014	64.68	65.63	64.40	64.82
3063	NASDAQ	TBRG	Mon, Jul 21, 2014	64.78	64.87	63.41	64.31
3062	NASDAQ	TBRG	Fri, Jul 18, 2014	63.99	65.27	63.87	65.13
3061	NASDAQ	TBRG	Thu, Jul 17, 2014	63.87	65.29	63.87	64.15
3060	NASDAQ	TBRG	Wed, Jul 16, 2014	63.96	64.33	63.00	64.05
3059	NASDAQ	TBRG	Tue, Jul 15, 2014	64.80	65.09	63.61	63.89
3058	NASDAQ	TBRG	Mon, Jul 14, 2014	65.37	65.37	64.25	64.58
3057	NASDAQ	TBRG	Fri, Jul 11, 2014	63.60	64.89	63.24	64.51
3056	NASDAQ	TBRG	Thu, Jul 10, 2014	62.56	64.15	61.66	63.73
3055	NASDAQ	TBRG	Wed, Jul 9, 2014	64.22	64.30	63.51	63.79
3054	NASDAQ	TBRG	Tue, Jul 8, 2014	65.46	65.46	63.65	64.14
3053	NASDAQ	TBRG	Mon, Jul 7, 2014	65.88	66.10	64.91	65.42
3052	NASDAQ	TBRG	Thu, Jul 3, 2014	65.71	66.16	65.40	66.16
3051	NASDAQ	TBRG	Wed, Jul 2, 2014	64.55	66.00	64.21	65.50
3050	NASDAQ	TBRG	Tue, Jul 1, 2014	63.73	65.30	63.69	64.80
3049	NASDAQ	TBRG	Mon, Jun 30, 2014	63.45	63.87	63.10	63.60
3048	NASDAQ	TBRG	Fri, Jun 27, 2014	62.43	63.84	62.35	63.82
3047	NASDAQ	TBRG	Thu, Jun 26, 2014	62.49	62.75	61.65	62.26
3046	NASDAQ	TBRG	Wed, Jun 25, 2014	61.84	62.77	61.84	62.29
3045	NASDAQ	TBRG	Tue, Jun 24, 2014	61.21	62.65	61.10	62.19
3044	NASDAQ	TBRG	Mon, Jun 23, 2014	62.11	62.45	61.10	61.20
3043	NASDAQ	TBRG	Fri, Jun 20, 2014	63.19	63.23	61.90	61.99
3042	NASDAQ	TBRG	Thu, Jun 19, 2014	63.38	63.86	62.96	63.19
3041	NASDAQ	TBRG	Wed, Jun 18, 2014	63.22	63.54	62.16	63.26
3040	NASDAQ	TBRG	Tue, Jun 17, 2014	62.86	64.04	62.34	63.35
3039	NASDAQ	TBRG	Mon, Jun 16, 2014	61.80	62.90	61.21	62.80
3038	NASDAQ	TBRG	Fri, Jun 13, 2014	61.55	62.55	60.96	61.60
3037	NASDAQ	TBRG	Thu, Jun 12, 2014	64.35	64.35	60.84	61.44
3036	NASDAQ	TBRG	Wed, Jun 11, 2014	65.75	66.27	65.47	65.70
3035	NASDAQ	TBRG	Tue, Jun 10, 2014	66.11	66.50	64.52	65.84
3034	NASDAQ	TBRG	Mon, Jun 9, 2014	65.35	66.70	64.80	66.07
3033	NASDAQ	TBRG	Fri, Jun 6, 2014	66.82	67.42	65.06	65.33
3032	NASDAQ	TBRG	Thu, Jun 5, 2014	64.15	66.87	63.92	66.65
3031	NASDAQ	TBRG	Wed, Jun 4, 2014	63.23	64.63	62.79	64.06
3030	NASDAQ	TBRG	Tue, Jun 3, 2014	63.69	64.11	63.05	63.53
3029	NASDAQ	TBRG	Mon, Jun 2, 2014	63.58	64.16	61.98	63.76
3028	NASDAQ	TBRG	Fri, May 30, 2014	64.87	64.87	63.38	63.58
3027	NASDAQ	TBRG	Thu, May 29, 2014	65.44	65.56	64.37	64.68
3026	NASDAQ	TBRG	Wed, May 28, 2014	65.91	66.06	65.01	65.09
3025	NASDAQ	TBRG	Tue, May 27, 2014	66.11	66.39	65.31	65.86
3024	NASDAQ	TBRG	Fri, May 23, 2014	64.84	66.18	64.78	65.68
3023	NASDAQ	TBRG	Thu, May 22, 2014	63.29	65.23	62.81	64.75
3022	NASDAQ	TBRG	Wed, May 21, 2014	62.71	63.55	62.30	62.93
3021	NASDAQ	TBRG	Tue, May 20, 2014	62.80	62.80	61.50	62.11
3020	NASDAQ	TBRG	Mon, May 19, 2014	62.19	63.33	62.19	62.60
3019	NASDAQ	TBRG	Fri, May 16, 2014	62.07	62.81	61.50	62.79
3018	NASDAQ	TBRG	Thu, May 15, 2014	61.47	62.14	60.25	61.99
3017	NASDAQ	TBRG	Wed, May 14, 2014	62.90	62.90	61.52	61.60
3016	NASDAQ	TBRG	Tue, May 13, 2014	65.12	65.25	62.82	62.98
3015	NASDAQ	TBRG	Mon, May 12, 2014	63.48	66.25	63.44	65.86
3014	NASDAQ	TBRG	Fri, May 9, 2014	61.40	62.97	61.40	62.89
3013	NASDAQ	TBRG	Thu, May 8, 2014	61.84	63.15	61.37	61.53
3012	NASDAQ	TBRG	Wed, May 7, 2014	61.91	62.20	60.18	62.03
3011	NASDAQ	TBRG	Tue, May 6, 2014	62.79	63.33	61.35	61.65
3010	NASDAQ	TBRG	Mon, May 5, 2014	61.01	63.42	60.12	62.89
3009	NASDAQ	TBRG	Fri, May 2, 2014	63.49	63.49	59.70	61.30
3008	NASDAQ	TBRG	Thu, May 1, 2014	63.24	64.29	61.51	64.29
3007	NASDAQ	TBRG	Wed, Apr 30, 2014	61.24	64.36	60.43	63.12
3006	NASDAQ	TBRG	Tue, Apr 29, 2014	60.92	61.92	59.91	61.24
3005	NASDAQ	TBRG	Mon, Apr 28, 2014	60.59	62.11	59.21	60.70
3004	NASDAQ	TBRG	Fri, Apr 25, 2014	60.55	60.55	59.91	60.18
3003	NASDAQ	TBRG	Thu, Apr 24, 2014	62.70	62.73	60.12	60.67
3002	NASDAQ	TBRG	Wed, Apr 23, 2014	62.75	63.15	61.78	62.35
3001	NASDAQ	TBRG	Tue, Apr 22, 2014	62.41	63.43	62.13	62.87
3000	NASDAQ	TBRG	Mon, Apr 21, 2014	62.36	63.70	61.63	62.40
2999	NASDAQ	TBRG	Thu, Apr 17, 2014	62.09	62.75	61.29	62.10
2998	NASDAQ	TBRG	Wed, Apr 16, 2014	62.74	63.50	61.26	62.06
2997	NASDAQ	TBRG	Tue, Apr 15, 2014	62.11	63.36	60.25	62.04
2996	NASDAQ	TBRG	Mon, Apr 14, 2014	62.72	64.09	61.78	62.52
2995	NASDAQ	TBRG	Fri, Apr 11, 2014	61.14	62.32	60.70	61.95
2994	NASDAQ	TBRG	Thu, Apr 10, 2014	62.88	63.44	61.03	61.76
2993	NASDAQ	TBRG	Wed, Apr 9, 2014	61.81	63.13	61.77	63.00
2992	NASDAQ	TBRG	Tue, Apr 8, 2014	60.54	61.99	59.86	61.57
2991	NASDAQ	TBRG	Mon, Apr 7, 2014	62.00	63.56	60.38	60.50
2990	NASDAQ	TBRG	Fri, Apr 4, 2014	65.13	65.14	62.08	62.23
2989	NASDAQ	TBRG	Thu, Apr 3, 2014	64.40	65.23	63.88	64.53
2988	NASDAQ	TBRG	Wed, Apr 2, 2014	65.18	65.18	63.95	64.50
2987	NASDAQ	TBRG	Tue, Apr 1, 2014	64.54	65.83	64.25	65.06
2986	NASDAQ	TBRG	Mon, Mar 31, 2014	63.69	65.97	63.37	64.60
2985	NASDAQ	TBRG	Fri, Mar 28, 2014	64.17	65.38	63.24	63.42
2984	NASDAQ	TBRG	Thu, Mar 27, 2014	63.79	64.81	63.12	64.15
2983	NASDAQ	TBRG	Wed, Mar 26, 2014	64.52	64.80	63.32	63.83
2982	NASDAQ	TBRG	Tue, Mar 25, 2014	64.11	65.03	63.90	63.98
2981	NASDAQ	TBRG	Mon, Mar 24, 2014	65.40	65.43	63.57	63.87
2980	NASDAQ	TBRG	Fri, Mar 21, 2014	67.45	67.76	65.09	65.40
2979	NASDAQ	TBRG	Thu, Mar 20, 2014	66.79	67.82	66.55	66.91
2978	NASDAQ	TBRG	Wed, Mar 19, 2014	67.99	68.23	66.62	67.04
2977	NASDAQ	TBRG	Tue, Mar 18, 2014	66.46	68.69	66.04	67.89
2976	NASDAQ	TBRG	Mon, Mar 17, 2014	67.00	67.57	66.01	66.47
2975	NASDAQ	TBRG	Fri, Mar 14, 2014	66.36	67.94	65.70	66.71
2974	NASDAQ	TBRG	Thu, Mar 13, 2014	68.82	68.85	65.80	66.90
2973	NASDAQ	TBRG	Wed, Mar 12, 2014	66.53	68.85	65.53	68.66
2972	NASDAQ	TBRG	Tue, Mar 11, 2014	67.90	67.94	66.34	67.12
2971	NASDAQ	TBRG	Mon, Mar 10, 2014	67.64	68.53	67.48	68.15
2970	NASDAQ	TBRG	Fri, Mar 7, 2014	68.82	68.92	66.21	67.99
2969	NASDAQ	TBRG	Thu, Mar 6, 2014	68.62	69.49	68.11	68.25
2968	NASDAQ	TBRG	Wed, Mar 5, 2014	70.88	71.89	68.48	68.59
2967	NASDAQ	TBRG	Tue, Mar 4, 2014	68.15	71.64	68.15	70.94
2966	NASDAQ	TBRG	Mon, Mar 3, 2014	68.06	68.43	66.82	67.38
2965	NASDAQ	TBRG	Fri, Feb 28, 2014	69.35	70.27	67.86	68.43
2964	NASDAQ	TBRG	Thu, Feb 27, 2014	69.61	70.05	69.02	69.50
2963	NASDAQ	TBRG	Wed, Feb 26, 2014	69.44	70.98	68.85	69.34
2962	NASDAQ	TBRG	Tue, Feb 25, 2014	70.49	71.02	68.44	69.21
2961	NASDAQ	TBRG	Mon, Feb 24, 2014	71.00	71.52	69.85	70.27
2960	NASDAQ	TBRG	Fri, Feb 21, 2014	70.63	71.07	70.22	71.00
2959	NASDAQ	TBRG	Thu, Feb 20, 2014	69.30	70.49	68.22	70.22
2958	NASDAQ	TBRG	Wed, Feb 19, 2014	69.03	70.14	68.08	69.20
2957	NASDAQ	TBRG	Tue, Feb 18, 2014	69.98	70.94	68.95	69.50
2956	NASDAQ	TBRG	Fri, Feb 14, 2014	70.00	70.37	68.40	69.90
2955	NASDAQ	TBRG	Thu, Feb 13, 2014	65.94	68.68	65.94	68.51
2954	NASDAQ	TBRG	Wed, Feb 12, 2014	66.22	67.33	65.54	66.50
2953	NASDAQ	TBRG	Tue, Feb 11, 2014	65.28	66.60	65.00	66.33
2952	NASDAQ	TBRG	Mon, Feb 10, 2014	63.72	65.79	63.11	65.48
2951	NASDAQ	TBRG	Fri, Feb 7, 2014	63.81	64.82	63.11	64.00
2950	NASDAQ	TBRG	Thu, Feb 6, 2014	64.27	64.99	63.20	63.64
2949	NASDAQ	TBRG	Wed, Feb 5, 2014	64.50	65.51	63.08	64.01
2948	NASDAQ	TBRG	Tue, Feb 4, 2014	64.12	65.87	63.26	64.76
2947	NASDAQ	TBRG	Mon, Feb 3, 2014	66.89	67.98	63.20	63.60
2946	NASDAQ	TBRG	Fri, Jan 31, 2014	62.70	69.50	62.60	66.82
2945	NASDAQ	TBRG	Thu, Jan 30, 2014	57.43	58.56	56.63	56.84
2944	NASDAQ	TBRG	Wed, Jan 29, 2014	58.19	59.21	56.60	57.08
2943	NASDAQ	TBRG	Tue, Jan 28, 2014	58.58	59.24	58.21	58.69
2942	NASDAQ	TBRG	Mon, Jan 27, 2014	59.07	59.40	57.92	58.22
2941	NASDAQ	TBRG	Fri, Jan 24, 2014	59.22	59.27	57.79	58.95
2940	NASDAQ	TBRG	Thu, Jan 23, 2014	59.65	60.13	59.01	59.34
2939	NASDAQ	TBRG	Wed, Jan 22, 2014	60.35	60.69	59.90	59.97
2938	NASDAQ	TBRG	Tue, Jan 21, 2014	62.45	62.47	60.22	60.49
2937	NASDAQ	TBRG	Fri, Jan 17, 2014	61.99	62.43	61.76	62.35
2936	NASDAQ	TBRG	Thu, Jan 16, 2014	62.67	63.34	61.68	61.89
2935	NASDAQ	TBRG	Wed, Jan 15, 2014	62.49	63.14	61.76	63.06
2934	NASDAQ	TBRG	Tue, Jan 14, 2014	60.85	62.30	60.47	62.20
2933	NASDAQ	TBRG	Mon, Jan 13, 2014	61.95	62.93	60.22	60.84
2932	NASDAQ	TBRG	Fri, Jan 10, 2014	62.56	63.53	60.88	62.45
2931	NASDAQ	TBRG	Thu, Jan 9, 2014	62.64	63.21	61.65	62.54
2930	NASDAQ	TBRG	Wed, Jan 8, 2014	62.56	62.89	61.73	62.42
2929	NASDAQ	TBRG	Tue, Jan 7, 2014	60.37	62.75	59.84	62.59
2928	NASDAQ	TBRG	Mon, Jan 6, 2014	61.77	62.06	59.45	59.99
2927	NASDAQ	TBRG	Fri, Jan 3, 2014	60.66	61.71	59.74	61.30
2926	NASDAQ	TBRG	Thu, Jan 2, 2014	61.34	61.85	59.50	60.60
2925	NASDAQ	TBRG	Tue, Dec 31, 2013	61.96	62.42	61.47	61.81
2924	NASDAQ	TBRG	Mon, Dec 30, 2013	62.10	62.79	61.58	62.04
2923	NASDAQ	TBRG	Fri, Dec 27, 2013	62.62	62.62	61.97	62.23
2922	NASDAQ	TBRG	Thu, Dec 26, 2013	62.55	62.55	61.63	62.41
2921	NASDAQ	TBRG	Tue, Dec 24, 2013	61.64	62.71	61.64	62.25
2920	NASDAQ	TBRG	Mon, Dec 23, 2013	62.01	62.47	60.85	61.75
2919	NASDAQ	TBRG	Fri, Dec 20, 2013	61.29	62.48	60.69	61.92
2918	NASDAQ	TBRG	Thu, Dec 19, 2013	62.20	62.29	60.64	60.99
2917	NASDAQ	TBRG	Wed, Dec 18, 2013	62.08	62.68	60.73	62.25
2916	NASDAQ	TBRG	Tue, Dec 17, 2013	62.26	62.69	61.14	62.14
2915	NASDAQ	TBRG	Mon, Dec 16, 2013	61.28	62.69	60.51	62.26
2914	NASDAQ	TBRG	Fri, Dec 13, 2013	60.28	61.40	59.61	61.14
2913	NASDAQ	TBRG	Thu, Dec 12, 2013	59.89	60.54	59.07	59.99
2912	NASDAQ	TBRG	Wed, Dec 11, 2013	61.37	61.83	59.73	60.02
2911	NASDAQ	TBRG	Tue, Dec 10, 2013	62.13	62.20	60.64	61.14
2910	NASDAQ	TBRG	Mon, Dec 9, 2013	62.30	62.56	61.23	62.31
2909	NASDAQ	TBRG	Fri, Dec 6, 2013	61.27	62.87	61.15	62.07
2908	NASDAQ	TBRG	Thu, Dec 5, 2013	60.09	61.31	59.60	60.66
2907	NASDAQ	TBRG	Wed, Dec 4, 2013	60.03	60.61	58.73	60.08
2906	NASDAQ	TBRG	Tue, Dec 3, 2013	59.72	60.56	59.02	60.08
2905	NASDAQ	TBRG	Mon, Dec 2, 2013	61.41	61.41	58.78	59.66
2904	NASDAQ	TBRG	Fri, Nov 29, 2013	61.48	61.68	58.61	61.52
2903	NASDAQ	TBRG	Wed, Nov 27, 2013	60.40	61.17	60.11	61.11
2902	NASDAQ	TBRG	Tue, Nov 26, 2013	61.25	61.31	59.51	60.40
2901	NASDAQ	TBRG	Mon, Nov 25, 2013	62.29	62.33	61.54	61.55
2900	NASDAQ	TBRG	Fri, Nov 22, 2013	60.91	62.84	60.43	62.25
2899	NASDAQ	TBRG	Thu, Nov 21, 2013	58.73	61.07	58.55	60.94
2898	NASDAQ	TBRG	Wed, Nov 20, 2013	58.96	59.31	57.69	58.80
2897	NASDAQ	TBRG	Tue, Nov 19, 2013	58.04	59.49	57.08	58.97
2896	NASDAQ	TBRG	Mon, Nov 18, 2013	59.91	59.91	57.87	58.13
2895	NASDAQ	TBRG	Fri, Nov 15, 2013	59.22	60.50	58.21	59.77
2894	NASDAQ	TBRG	Thu, Nov 14, 2013	60.83	61.08	58.51	59.48
2893	NASDAQ	TBRG	Wed, Nov 13, 2013	60.00	61.04	59.39	61.04
2892	NASDAQ	TBRG	Tue, Nov 12, 2013	60.53	61.50	60.11	61.07
2891	NASDAQ	TBRG	Mon, Nov 11, 2013	60.87	61.39	59.86	60.56
2890	NASDAQ	TBRG	Fri, Nov 8, 2013	59.26	61.44	59.03	60.98
2889	NASDAQ	TBRG	Thu, Nov 7, 2013	60.91	61.40	59.28	59.39
2888	NASDAQ	TBRG	Wed, Nov 6, 2013	61.46	61.85	60.91	60.97
2887	NASDAQ	TBRG	Tue, Nov 5, 2013	60.00	62.00	59.39	61.76
2886	NASDAQ	TBRG	Mon, Nov 4, 2013	60.03	60.71	59.03	60.42
2885	NASDAQ	TBRG	Fri, Nov 1, 2013	55.36	61.25	55.36	60.59
2884	NASDAQ	TBRG	Thu, Oct 31, 2013	57.62	58.62	56.16	57.04
2883	NASDAQ	TBRG	Wed, Oct 30, 2013	60.22	61.25	58.32	58.78
2882	NASDAQ	TBRG	Tue, Oct 29, 2013	61.25	61.75	60.31	60.48
2881	NASDAQ	TBRG	Mon, Oct 28, 2013	60.33	61.59	59.90	60.93
2880	NASDAQ	TBRG	Fri, Oct 25, 2013	61.12	61.50	59.20	60.49
2879	NASDAQ	TBRG	Thu, Oct 24, 2013	60.27	61.24	59.86	60.88
2878	NASDAQ	TBRG	Wed, Oct 23, 2013	59.91	60.52	59.63	60.02
2877	NASDAQ	TBRG	Tue, Oct 22, 2013	61.07	61.89	60.10	60.36
2876	NASDAQ	TBRG	Mon, Oct 21, 2013	61.00	61.67	57.62	61.00
2875	NASDAQ	TBRG	Fri, Oct 18, 2013	59.46	60.52	58.84	60.49
2874	NASDAQ	TBRG	Thu, Oct 17, 2013	58.75	59.61	58.21	58.98
2873	NASDAQ	TBRG	Wed, Oct 16, 2013	57.80	58.78	57.46	58.69
2872	NASDAQ	TBRG	Tue, Oct 15, 2013	59.46	59.53	58.17	58.46
2871	NASDAQ	TBRG	Mon, Oct 14, 2013	59.06	59.74	58.79	59.61
2870	NASDAQ	TBRG	Fri, Oct 11, 2013	58.06	59.48	58.06	59.48
2869	NASDAQ	TBRG	Thu, Oct 10, 2013	57.57	58.51	57.06	58.35
2868	NASDAQ	TBRG	Wed, Oct 9, 2013	57.44	57.66	56.50	56.91
2867	NASDAQ	TBRG	Tue, Oct 8, 2013	58.39	58.39	56.98	57.28
2866	NASDAQ	TBRG	Mon, Oct 7, 2013	59.18	59.18	58.05	58.21
2865	NASDAQ	TBRG	Fri, Oct 4, 2013	58.57	59.87	58.55	59.55
2864	NASDAQ	TBRG	Thu, Oct 3, 2013	59.17	59.17	58.25	58.70
2863	NASDAQ	TBRG	Wed, Oct 2, 2013	58.84	59.53	58.56	59.27
2862	NASDAQ	TBRG	Tue, Oct 1, 2013	58.76	59.17	57.72	59.16
2861	NASDAQ	TBRG	Mon, Sep 30, 2013	57.58	58.77	57.35	58.50
2860	NASDAQ	TBRG	Fri, Sep 27, 2013	57.96	58.48	57.42	58.14
2859	NASDAQ	TBRG	Thu, Sep 26, 2013	57.82	58.42	57.42	58.39
2858	NASDAQ	TBRG	Wed, Sep 25, 2013	58.01	58.01	57.03	57.54
2857	NASDAQ	TBRG	Tue, Sep 24, 2013	59.46	59.46	57.73	57.79
2856	NASDAQ	TBRG	Mon, Sep 23, 2013	58.96	59.53	58.25	59.18
2855	NASDAQ	TBRG	Fri, Sep 20, 2013	58.70	58.95	58.35	58.93
2854	NASDAQ	TBRG	Thu, Sep 19, 2013	58.63	58.78	58.04	58.40
2853	NASDAQ	TBRG	Wed, Sep 18, 2013	57.96	58.73	57.06	58.45
2852	NASDAQ	TBRG	Tue, Sep 17, 2013	57.58	58.17	57.07	57.88
2851	NASDAQ	TBRG	Mon, Sep 16, 2013	57.97	58.20	57.25	57.52
2850	NASDAQ	TBRG	Fri, Sep 13, 2013	57.42	57.53	56.23	57.16
2849	NASDAQ	TBRG	Thu, Sep 12, 2013	57.95	58.10	57.04	57.14
2848	NASDAQ	TBRG	Wed, Sep 11, 2013	58.09	58.63	57.00	57.90
2847	NASDAQ	TBRG	Tue, Sep 10, 2013	57.75	58.57	57.12	58.30
2846	NASDAQ	TBRG	Mon, Sep 9, 2013	57.67	58.31	57.01	57.43
2845	NASDAQ	TBRG	Fri, Sep 6, 2013	56.15	57.77	55.59	57.60
2844	NASDAQ	TBRG	Thu, Sep 5, 2013	55.85	56.40	55.56	55.94
2843	NASDAQ	TBRG	Wed, Sep 4, 2013	55.22	55.95	55.15	55.82
2842	NASDAQ	TBRG	Tue, Sep 3, 2013	55.55	56.59	54.57	55.33
2841	NASDAQ	TBRG	Fri, Aug 30, 2013	54.98	55.56	54.49	54.96
2840	NASDAQ	TBRG	Thu, Aug 29, 2013	54.46	55.31	54.35	55.19
2839	NASDAQ	TBRG	Wed, Aug 28, 2013	54.53	54.91	54.11	54.39
2838	NASDAQ	TBRG	Tue, Aug 27, 2013	56.51	56.93	54.37	54.64
2837	NASDAQ	TBRG	Mon, Aug 26, 2013	57.14	58.46	56.21	56.88
2836	NASDAQ	TBRG	Fri, Aug 23, 2013	56.99	57.59	56.08	57.00
2835	NASDAQ	TBRG	Thu, Aug 22, 2013	56.26	57.01	55.15	56.93
2834	NASDAQ	TBRG	Wed, Aug 21, 2013	56.49	56.95	55.97	55.99
2833	NASDAQ	TBRG	Tue, Aug 20, 2013	55.85	57.26	55.50	56.62
2832	NASDAQ	TBRG	Mon, Aug 19, 2013	56.25	56.63	55.63	55.73
2831	NASDAQ	TBRG	Fri, Aug 16, 2013	55.84	56.90	55.68	56.22
2830	NASDAQ	TBRG	Thu, Aug 15, 2013	56.44	57.18	56.00	56.14
2829	NASDAQ	TBRG	Wed, Aug 14, 2013	57.33	57.55	56.46	56.92
2828	NASDAQ	TBRG	Tue, Aug 13, 2013	57.15	57.48	55.92	57.33
2827	NASDAQ	TBRG	Mon, Aug 12, 2013	56.64	57.17	56.00	56.95
2826	NASDAQ	TBRG	Fri, Aug 9, 2013	56.58	57.18	55.81	56.66
2825	NASDAQ	TBRG	Thu, Aug 8, 2013	56.29	56.90	55.70	56.79
2824	NASDAQ	TBRG	Wed, Aug 7, 2013	56.49	57.04	55.88	56.09
2823	NASDAQ	TBRG	Tue, Aug 6, 2013	56.95	57.47	56.53	56.65
2822	NASDAQ	TBRG	Mon, Aug 5, 2013	57.57	57.96	57.06	57.38
2821	NASDAQ	TBRG	Fri, Aug 2, 2013	57.16	57.87	56.79	57.66
2820	NASDAQ	TBRG	Thu, Aug 1, 2013	55.88	57.54	55.36	57.26
2819	NASDAQ	TBRG	Wed, Jul 31, 2013	53.80	55.91	53.80	55.74
2818	NASDAQ	TBRG	Tue, Jul 30, 2013	53.58	54.38	53.49	53.93
2817	NASDAQ	TBRG	Mon, Jul 29, 2013	54.47	55.14	53.14	53.42
2816	NASDAQ	TBRG	Fri, Jul 26, 2013	52.55	53.77	52.00	53.29
2815	NASDAQ	TBRG	Thu, Jul 25, 2013	51.41	52.51	50.98	51.95
2814	NASDAQ	TBRG	Wed, Jul 24, 2013	52.01	52.88	51.05	51.31
2813	NASDAQ	TBRG	Tue, Jul 23, 2013	52.83	53.01	51.86	52.02
2812	NASDAQ	TBRG	Mon, Jul 22, 2013	52.29	53.30	51.92	52.55
2811	NASDAQ	TBRG	Fri, Jul 19, 2013	51.36	52.52	51.22	52.40
2810	NASDAQ	TBRG	Thu, Jul 18, 2013	53.84	53.84	51.24	51.57
2809	NASDAQ	TBRG	Wed, Jul 17, 2013	54.24	54.24	53.47	53.50
2808	NASDAQ	TBRG	Tue, Jul 16, 2013	54.24	54.24	53.49	53.85
2807	NASDAQ	TBRG	Mon, Jul 15, 2013	52.50	54.41	52.50	54.00
2806	NASDAQ	TBRG	Fri, Jul 12, 2013	51.85	52.50	51.64	52.36
2805	NASDAQ	TBRG	Thu, Jul 11, 2013	51.97	52.45	51.51	51.75
2804	NASDAQ	TBRG	Wed, Jul 10, 2013	50.63	51.70	50.63	51.54
2803	NASDAQ	TBRG	Tue, Jul 9, 2013	50.05	50.67	49.61	50.57
2802	NASDAQ	TBRG	Mon, Jul 8, 2013	49.85	49.99	49.21	49.99
2801	NASDAQ	TBRG	Fri, Jul 5, 2013	49.20	49.78	48.53	49.55
2800	NASDAQ	TBRG	Wed, Jul 3, 2013	48.18	48.69	48.08	48.54
2799	NASDAQ	TBRG	Tue, Jul 2, 2013	48.25	48.35	47.23	48.18
2798	NASDAQ	TBRG	Mon, Jul 1, 2013	49.32	49.81	48.08	48.33
2797	NASDAQ	TBRG	Fri, Jun 28, 2013	48.74	49.80	48.74	49.14
2796	NASDAQ	TBRG	Thu, Jun 27, 2013	48.42	48.85	48.36	48.70
2795	NASDAQ	TBRG	Wed, Jun 26, 2013	49.03	49.32	48.02	48.04
2794	NASDAQ	TBRG	Tue, Jun 25, 2013	50.00	50.00	48.40	48.58
2793	NASDAQ	TBRG	Mon, Jun 24, 2013	49.09	49.97	48.68	49.47
2792	NASDAQ	TBRG	Fri, Jun 21, 2013	49.03	49.55	48.61	49.48
2791	NASDAQ	TBRG	Thu, Jun 20, 2013	49.73	50.06	48.58	48.88
2790	NASDAQ	TBRG	Wed, Jun 19, 2013	50.92	50.92	50.18	50.30
2789	NASDAQ	TBRG	Tue, Jun 18, 2013	51.00	51.27	50.66	50.93
2788	NASDAQ	TBRG	Mon, Jun 17, 2013	51.08	51.74	50.76	51.00
2787	NASDAQ	TBRG	Fri, Jun 14, 2013	50.93	51.27	50.55	50.96
2786	NASDAQ	TBRG	Thu, Jun 13, 2013	50.05	51.17	49.58	51.07
2785	NASDAQ	TBRG	Wed, Jun 12, 2013	50.50	50.60	49.91	49.98
2784	NASDAQ	TBRG	Tue, Jun 11, 2013	50.19	50.58	49.97	50.35
2783	NASDAQ	TBRG	Mon, Jun 10, 2013	50.40	50.64	50.10	50.54
2782	NASDAQ	TBRG	Fri, Jun 7, 2013	50.60	50.65	49.86	50.40
2781	NASDAQ	TBRG	Thu, Jun 6, 2013	49.95	50.56	49.50	50.23
2780	NASDAQ	TBRG	Wed, Jun 5, 2013	49.92	50.10	49.43	49.86
2779	NASDAQ	TBRG	Tue, Jun 4, 2013	50.41	50.73	49.03	50.15
2778	NASDAQ	TBRG	Mon, Jun 3, 2013	50.20	50.66	49.62	50.40
2777	NASDAQ	TBRG	Fri, May 31, 2013	50.09	50.65	49.96	50.08
2776	NASDAQ	TBRG	Thu, May 30, 2013	50.99	51.47	50.19	50.48
2775	NASDAQ	TBRG	Wed, May 29, 2013	51.65	51.94	50.59	51.06
2774	NASDAQ	TBRG	Tue, May 28, 2013	52.40	52.63	51.63	52.06
2773	NASDAQ	TBRG	Fri, May 24, 2013	51.41	52.08	50.86	52.02
2772	NASDAQ	TBRG	Thu, May 23, 2013	51.11	51.81	50.79	51.53
2771	NASDAQ	TBRG	Wed, May 22, 2013	51.80	52.52	51.06	51.42
2770	NASDAQ	TBRG	Tue, May 21, 2013	50.97	52.06	50.97	51.84
2769	NASDAQ	TBRG	Mon, May 20, 2013	51.55	51.80	51.21	51.23
2768	NASDAQ	TBRG	Fri, May 17, 2013	51.45	51.58	51.14	51.58
2767	NASDAQ	TBRG	Thu, May 16, 2013	49.85	51.18	49.85	51.09
2766	NASDAQ	TBRG	Wed, May 15, 2013	48.99	50.08	48.97	50.08
2765	NASDAQ	TBRG	Tue, May 14, 2013	48.90	49.42	48.58	49.20
2764	NASDAQ	TBRG	Mon, May 13, 2013	49.35	49.58	48.52	48.98
2763	NASDAQ	TBRG	Fri, May 10, 2013	49.52	49.92	49.33	49.50
2762	NASDAQ	TBRG	Thu, May 9, 2013	50.07	50.08	49.34	49.38
2761	NASDAQ	TBRG	Wed, May 8, 2013	49.72	50.11	49.72	50.07
2760	NASDAQ	TBRG	Tue, May 7, 2013	49.87	50.30	49.50	49.95
2759	NASDAQ	TBRG	Mon, May 6, 2013	50.98	51.10	50.01	50.30
2758	NASDAQ	TBRG	Fri, May 3, 2013	51.30	51.56	50.94	51.00
2757	NASDAQ	TBRG	Thu, May 2, 2013	51.02	51.33	50.75	50.99
2756	NASDAQ	TBRG	Wed, May 1, 2013	52.13	52.30	50.85	50.97
2755	NASDAQ	TBRG	Tue, Apr 30, 2013	52.77	53.66	52.02	52.46
2754	NASDAQ	TBRG	Mon, Apr 29, 2013	52.87	53.78	52.75	53.04
2753	NASDAQ	TBRG	Fri, Apr 26, 2013	54.23	54.23	51.39	52.60
2752	NASDAQ	TBRG	Thu, Apr 25, 2013	55.00	55.39	54.60	54.85
2751	NASDAQ	TBRG	Wed, Apr 24, 2013	54.90	55.19	54.57	54.74
2750	NASDAQ	TBRG	Tue, Apr 23, 2013	54.20	56.31	54.20	55.05
2749	NASDAQ	TBRG	Mon, Apr 22, 2013	55.09	55.98	53.80	54.04
2748	NASDAQ	TBRG	Fri, Apr 19, 2013	53.61	54.95	53.33	54.84
2747	NASDAQ	TBRG	Thu, Apr 18, 2013	54.05	54.64	53.28	53.50
2746	NASDAQ	TBRG	Wed, Apr 17, 2013	54.39	54.84	53.40	53.81
2745	NASDAQ	TBRG	Tue, Apr 16, 2013	54.14	54.74	53.91	54.63
2744	NASDAQ	TBRG	Mon, Apr 15, 2013	55.20	55.20	53.71	53.83
2743	NASDAQ	TBRG	Fri, Apr 12, 2013	54.51	55.40	54.51	55.10
2742	NASDAQ	TBRG	Thu, Apr 11, 2013	54.74	55.16	54.17	54.76
2741	NASDAQ	TBRG	Wed, Apr 10, 2013	53.19	55.00	52.93	54.62
2740	NASDAQ	TBRG	Tue, Apr 9, 2013	52.91	53.39	52.17	53.02
2739	NASDAQ	TBRG	Mon, Apr 8, 2013	53.03	53.17	51.51	52.68
2738	NASDAQ	TBRG	Fri, Apr 5, 2013	52.67	53.13	52.21	52.89
2737	NASDAQ	TBRG	Thu, Apr 4, 2013	52.38	53.59	52.10	53.14
2736	NASDAQ	TBRG	Wed, Apr 3, 2013	52.56	53.01	51.77	52.23
2735	NASDAQ	TBRG	Tue, Apr 2, 2013	53.20	53.25	52.13	52.36
2734	NASDAQ	TBRG	Mon, Apr 1, 2013	54.22	54.23	52.60	52.99
2733	NASDAQ	TBRG	Thu, Mar 28, 2013	52.96	54.50	52.78	54.11
2732	NASDAQ	TBRG	Wed, Mar 27, 2013	52.91	53.17	52.20	52.81
2731	NASDAQ	TBRG	Tue, Mar 26, 2013	52.45	53.54	52.23	53.13
2730	NASDAQ	TBRG	Mon, Mar 25, 2013	52.65	52.99	52.32	52.44
2729	NASDAQ	TBRG	Fri, Mar 22, 2013	52.30	53.14	52.20	52.75
2728	NASDAQ	TBRG	Thu, Mar 21, 2013	52.58	53.05	52.54	52.57
2727	NASDAQ	TBRG	Wed, Mar 20, 2013	52.80	53.15	52.52	52.91
2726	NASDAQ	TBRG	Tue, Mar 19, 2013	52.94	53.51	52.57	52.73
2725	NASDAQ	TBRG	Mon, Mar 18, 2013	53.16	53.43	52.48	52.68
2724	NASDAQ	TBRG	Fri, Mar 15, 2013	53.25	54.48	53.25	53.46
2723	NASDAQ	TBRG	Thu, Mar 14, 2013	53.64	53.67	53.11	53.25
2722	NASDAQ	TBRG	Wed, Mar 13, 2013	53.52	54.03	53.11	53.46
2721	NASDAQ	TBRG	Tue, Mar 12, 2013	53.36	54.11	53.08	53.60
2720	NASDAQ	TBRG	Mon, Mar 11, 2013	52.80	53.35	52.43	53.13
2719	NASDAQ	TBRG	Fri, Mar 8, 2013	52.69	52.98	52.20	52.77
2718	NASDAQ	TBRG	Thu, Mar 7, 2013	52.35	52.48	52.04	52.32
2717	NASDAQ	TBRG	Wed, Mar 6, 2013	52.56	52.76	52.04	52.25
2716	NASDAQ	TBRG	Tue, Mar 5, 2013	52.59	53.37	52.11	52.55
2715	NASDAQ	TBRG	Mon, Mar 4, 2013	53.01	53.29	52.00	52.32
2714	NASDAQ	TBRG	Fri, Mar 1, 2013	52.00	53.15	52.00	53.03
2713	NASDAQ	TBRG	Thu, Feb 28, 2013	52.35	52.69	51.92	52.14
2712	NASDAQ	TBRG	Wed, Feb 27, 2013	51.69	52.78	51.69	52.28
2711	NASDAQ	TBRG	Tue, Feb 26, 2013	51.63	52.15	51.05	51.58
2710	NASDAQ	TBRG	Mon, Feb 25, 2013	51.83	52.02	51.03	51.59
2709	NASDAQ	TBRG	Fri, Feb 22, 2013	51.46	51.70	50.99	51.57
2708	NASDAQ	TBRG	Thu, Feb 21, 2013	51.15	51.35	50.49	51.21
2707	NASDAQ	TBRG	Wed, Feb 20, 2013	51.32	52.15	51.27	51.28
2706	NASDAQ	TBRG	Tue, Feb 19, 2013	51.46	52.63	51.32	51.37
2705	NASDAQ	TBRG	Fri, Feb 15, 2013	51.50	51.50	50.64	51.07
2704	NASDAQ	TBRG	Thu, Feb 14, 2013	50.82	51.32	50.75	51.19
2703	NASDAQ	TBRG	Wed, Feb 13, 2013	51.08	51.54	50.37	50.79
2702	NASDAQ	TBRG	Tue, Feb 12, 2013	50.57	51.75	50.14	51.19
2701	NASDAQ	TBRG	Mon, Feb 11, 2013	49.17	50.66	48.34	50.46
2700	NASDAQ	TBRG	Fri, Feb 8, 2013	49.00	49.15	48.77	48.92
2699	NASDAQ	TBRG	Thu, Feb 7, 2013	48.62	49.23	48.44	49.00
2698	NASDAQ	TBRG	Wed, Feb 6, 2013	47.09	48.40	46.88	48.06
2697	NASDAQ	TBRG	Tue, Feb 5, 2013	46.79	47.65	46.75	47.19
2696	NASDAQ	TBRG	Mon, Feb 4, 2013	46.11	47.52	46.08	47.01
2695	NASDAQ	TBRG	Fri, Feb 1, 2013	48.90	50.66	47.26	48.00
2694	NASDAQ	TBRG	Thu, Jan 31, 2013	52.66	52.98	51.60	52.61
2693	NASDAQ	TBRG	Wed, Jan 30, 2013	53.94	54.24	52.35	52.57
2692	NASDAQ	TBRG	Tue, Jan 29, 2013	54.00	54.31	53.44	53.85
2691	NASDAQ	TBRG	Mon, Jan 28, 2013	54.32	54.49	53.20	53.54
2690	NASDAQ	TBRG	Fri, Jan 25, 2013	53.01	54.50	52.90	54.21
2689	NASDAQ	TBRG	Thu, Jan 24, 2013	51.71	52.88	51.29	52.62
2688	NASDAQ	TBRG	Wed, Jan 23, 2013	51.70	51.86	51.41	51.55
2687	NASDAQ	TBRG	Tue, Jan 22, 2013	51.30	51.67	51.13	51.58
2686	NASDAQ	TBRG	Fri, Jan 18, 2013	51.17	51.52	51.04	51.28
2685	NASDAQ	TBRG	Thu, Jan 17, 2013	51.12	51.68	50.70	51.08
2684	NASDAQ	TBRG	Wed, Jan 16, 2013	50.72	51.22	50.69	50.83
2683	NASDAQ	TBRG	Tue, Jan 15, 2013	50.94	51.25	50.69	50.92
2682	NASDAQ	TBRG	Mon, Jan 14, 2013	51.29	51.48	50.89	51.24
2681	NASDAQ	TBRG	Fri, Jan 11, 2013	51.51	51.80	51.18	51.18
2680	NASDAQ	TBRG	Thu, Jan 10, 2013	51.53	51.69	51.15	51.43
2679	NASDAQ	TBRG	Wed, Jan 9, 2013	52.16	52.16	51.14	51.52
2678	NASDAQ	TBRG	Tue, Jan 8, 2013	52.24	52.35	51.55	51.91
2677	NASDAQ	TBRG	Mon, Jan 7, 2013	51.37	52.30	50.66	52.26
2676	NASDAQ	TBRG	Fri, Jan 4, 2013	51.23	51.70	50.76	51.42
2675	NASDAQ	TBRG	Thu, Jan 3, 2013	52.18	53.30	50.20	50.99
2674	NASDAQ	TBRG	Wed, Jan 2, 2013	51.23	52.68	51.23	52.26
2673	NASDAQ	TBRG	Mon, Dec 31, 2012	49.54	51.77	49.15	50.34
2672	NASDAQ	TBRG	Fri, Dec 28, 2012	50.04	50.64	49.25	49.64
2671	NASDAQ	TBRG	Thu, Dec 27, 2012	50.26	50.77	49.81	50.14
2670	NASDAQ	TBRG	Wed, Dec 26, 2012	51.40	52.39	50.08	50.34
2669	NASDAQ	TBRG	Mon, Dec 24, 2012	51.58	51.65	50.34	51.35
2668	NASDAQ	TBRG	Fri, Dec 21, 2012	51.42	51.69	50.80	51.69
2667	NASDAQ	TBRG	Thu, Dec 20, 2012	51.81	52.39	51.38	51.77
2666	NASDAQ	TBRG	Wed, Dec 19, 2012	51.40	52.22	50.82	51.91
2665	NASDAQ	TBRG	Tue, Dec 18, 2012	50.62	51.89	50.57	51.48
2664	NASDAQ	TBRG	Mon, Dec 17, 2012	51.60	51.60	50.45	50.69
2663	NASDAQ	TBRG	Fri, Dec 14, 2012	50.96	51.75	50.23	51.22
2662	NASDAQ	TBRG	Thu, Dec 13, 2012	50.69	53.55	50.56	50.95
2661	NASDAQ	TBRG	Wed, Dec 12, 2012	51.51	51.70	49.92	50.79
2660	NASDAQ	TBRG	Tue, Dec 11, 2012	51.08	51.50	50.52	51.37
2659	NASDAQ	TBRG	Mon, Dec 10, 2012	50.14	50.95	49.54	50.77
2658	NASDAQ	TBRG	Fri, Dec 7, 2012	50.50	50.50	49.60	50.04
2657	NASDAQ	TBRG	Thu, Dec 6, 2012	50.35	50.77	49.77	50.32
2656	NASDAQ	TBRG	Wed, Dec 5, 2012	49.94	50.71	49.81	50.53
2655	NASDAQ	TBRG	Tue, Dec 4, 2012	50.36	50.95	49.63	49.87
2654	NASDAQ	TBRG	Mon, Dec 3, 2012	50.91	51.92	49.82	50.45
2653	NASDAQ	TBRG	Fri, Nov 30, 2012	51.11	51.11	50.02	50.07
2652	NASDAQ	TBRG	Thu, Nov 29, 2012	51.33	51.41	50.81	51.11
2651	NASDAQ	TBRG	Wed, Nov 28, 2012	50.71	51.33	50.28	50.89
2650	NASDAQ	TBRG	Tue, Nov 27, 2012	50.05	51.24	50.05	50.77
2649	NASDAQ	TBRG	Mon, Nov 26, 2012	51.13	51.63	50.78	51.11
2648	NASDAQ	TBRG	Fri, Nov 23, 2012	51.59	51.59	50.59	51.37
2647	NASDAQ	TBRG	Wed, Nov 21, 2012	51.54	51.55	50.82	51.33
2646	NASDAQ	TBRG	Tue, Nov 20, 2012	51.16	51.39	50.45	51.39
2645	NASDAQ	TBRG	Mon, Nov 19, 2012	50.81	51.61	50.54	51.27
2644	NASDAQ	TBRG	Fri, Nov 16, 2012	49.13	50.73	49.11	50.42
2643	NASDAQ	TBRG	Thu, Nov 15, 2012	49.15	49.46	48.65	49.31
2642	NASDAQ	TBRG	Wed, Nov 14, 2012	49.97	49.97	49.02	49.08
2641	NASDAQ	TBRG	Tue, Nov 13, 2012	49.38	50.10	49.13	49.72
2640	NASDAQ	TBRG	Mon, Nov 12, 2012	49.34	50.07	48.97	49.66
2639	NASDAQ	TBRG	Fri, Nov 9, 2012	47.41	49.77	47.41	49.46
2638	NASDAQ	TBRG	Thu, Nov 8, 2012	49.43	49.46	46.76	47.73
2637	NASDAQ	TBRG	Wed, Nov 7, 2012	50.00	50.01	49.32	49.48
2636	NASDAQ	TBRG	Tue, Nov 6, 2012	50.15	50.67	49.72	50.23
2635	NASDAQ	TBRG	Mon, Nov 5, 2012	50.61	51.29	50.07	50.51
2634	NASDAQ	TBRG	Fri, Nov 2, 2012	50.56	51.50	50.37	50.70
2633	NASDAQ	TBRG	Thu, Nov 1, 2012	49.35	51.09	48.30	50.50
2632	NASDAQ	TBRG	Wed, Oct 31, 2012	49.95	49.95	47.84	48.81
2631	NASDAQ	TBRG	Fri, Oct 26, 2012	52.70	52.70	49.05	50.07
2630	NASDAQ	TBRG	Thu, Oct 25, 2012	52.79	53.50	51.73	52.84
2629	NASDAQ	TBRG	Wed, Oct 24, 2012	52.70	53.27	52.00	53.20
2628	NASDAQ	TBRG	Tue, Oct 23, 2012	52.97	52.97	51.41	52.42
2627	NASDAQ	TBRG	Mon, Oct 22, 2012	53.50	53.59	53.04	53.27
2626	NASDAQ	TBRG	Fri, Oct 19, 2012	53.79	53.79	53.08	53.50
2625	NASDAQ	TBRG	Thu, Oct 18, 2012	53.81	54.28	53.35	54.00
2624	NASDAQ	TBRG	Wed, Oct 17, 2012	53.90	54.17	53.49	53.78
2623	NASDAQ	TBRG	Tue, Oct 16, 2012	53.96	54.03	53.50	53.92
2622	NASDAQ	TBRG	Mon, Oct 15, 2012	53.75	54.11	53.45	53.76
2621	NASDAQ	TBRG	Fri, Oct 12, 2012	53.75	53.94	53.49	53.74
2620	NASDAQ	TBRG	Thu, Oct 11, 2012	53.92	53.92	52.86	53.56
2619	NASDAQ	TBRG	Wed, Oct 10, 2012	53.93	54.24	53.42	53.51
2618	NASDAQ	TBRG	Tue, Oct 9, 2012	54.01	54.20	53.34	53.89
2617	NASDAQ	TBRG	Mon, Oct 8, 2012	53.56	54.31	53.54	54.12
2616	NASDAQ	TBRG	Fri, Oct 5, 2012	54.70	54.74	53.47	53.84
2615	NASDAQ	TBRG	Thu, Oct 4, 2012	55.00	55.00	54.20	54.74
2614	NASDAQ	TBRG	Wed, Oct 3, 2012	54.66	55.35	54.24	55.28
2613	NASDAQ	TBRG	Tue, Oct 2, 2012	55.77	55.95	54.17	54.42
2612	NASDAQ	TBRG	Mon, Oct 1, 2012	55.86	56.03	54.76	55.49
2611	NASDAQ	TBRG	Fri, Sep 28, 2012	55.30	55.85	54.78	55.55
2610	NASDAQ	TBRG	Thu, Sep 27, 2012	55.13	55.83	54.40	55.57
2609	NASDAQ	TBRG	Wed, Sep 26, 2012	55.26	55.31	54.44	54.79
2608	NASDAQ	TBRG	Tue, Sep 25, 2012	55.73	55.83	54.33	55.19
2607	NASDAQ	TBRG	Mon, Sep 24, 2012	54.92	55.59	53.83	55.25
2606	NASDAQ	TBRG	Fri, Sep 21, 2012	55.44	55.59	54.84	55.09
2605	NASDAQ	TBRG	Thu, Sep 20, 2012	54.38	54.77	54.19	54.65
2604	NASDAQ	TBRG	Wed, Sep 19, 2012	54.43	54.85	54.29	54.75
2603	NASDAQ	TBRG	Tue, Sep 18, 2012	54.40	54.70	53.82	54.35
2602	NASDAQ	TBRG	Mon, Sep 17, 2012	54.43	54.58	53.93	54.32
2601	NASDAQ	TBRG	Fri, Sep 14, 2012	54.77	55.51	54.25	54.51
2600	NASDAQ	TBRG	Thu, Sep 13, 2012	53.33	54.88	53.01	54.55
2599	NASDAQ	TBRG	Wed, Sep 12, 2012	52.70	53.32	52.50	53.30
2598	NASDAQ	TBRG	Tue, Sep 11, 2012	52.85	53.37	51.71	52.66
2597	NASDAQ	TBRG	Mon, Sep 10, 2012	53.23	53.25	52.54	52.85
2596	NASDAQ	TBRG	Fri, Sep 7, 2012	53.41	53.65	52.62	52.88
2595	NASDAQ	TBRG	Thu, Sep 6, 2012	52.62	53.29	52.21	52.76
2594	NASDAQ	TBRG	Wed, Sep 5, 2012	51.39	52.95	51.39	52.50
2593	NASDAQ	TBRG	Tue, Sep 4, 2012	50.08	51.71	50.03	51.56
2592	NASDAQ	TBRG	Fri, Aug 31, 2012	51.22	51.22	50.01	50.55
2591	NASDAQ	TBRG	Thu, Aug 30, 2012	50.70	51.19	50.49	50.80
2590	NASDAQ	TBRG	Wed, Aug 29, 2012	50.37	51.07	49.89	50.81
2589	NASDAQ	TBRG	Tue, Aug 28, 2012	49.88	50.60	48.64	49.82
2588	NASDAQ	TBRG	Mon, Aug 27, 2012	50.97	51.68	49.62	50.00
2587	NASDAQ	TBRG	Fri, Aug 24, 2012	47.24	51.03	47.06	50.59
2586	NASDAQ	TBRG	Thu, Aug 23, 2012	45.25	47.16	45.04	46.79
2585	NASDAQ	TBRG	Wed, Aug 22, 2012	45.50	45.79	44.95	45.46
2584	NASDAQ	TBRG	Tue, Aug 21, 2012	46.75	46.75	45.26	45.41
2583	NASDAQ	TBRG	Mon, Aug 20, 2012	47.03	47.25	46.00	46.57
2582	NASDAQ	TBRG	Fri, Aug 17, 2012	47.38	47.87	46.79	46.98
2581	NASDAQ	TBRG	Thu, Aug 16, 2012	48.00	48.00	47.02	47.40
2580	NASDAQ	TBRG	Wed, Aug 15, 2012	47.63	48.28	47.63	47.88
2579	NASDAQ	TBRG	Tue, Aug 14, 2012	47.58	48.63	47.24	47.67
2578	NASDAQ	TBRG	Mon, Aug 13, 2012	48.10	48.10	46.90	47.24
2577	NASDAQ	TBRG	Fri, Aug 10, 2012	47.70	48.45	47.22	48.06
2576	NASDAQ	TBRG	Thu, Aug 9, 2012	49.83	50.14	47.26	47.67
2575	NASDAQ	TBRG	Wed, Aug 8, 2012	49.16	50.36	48.78	49.75
2574	NASDAQ	TBRG	Tue, Aug 7, 2012	49.96	50.19	49.22	49.28
2573	NASDAQ	TBRG	Mon, Aug 6, 2012	49.42	50.22	49.35	49.93
2572	NASDAQ	TBRG	Fri, Aug 3, 2012	49.91	50.73	49.04	49.17
2571	NASDAQ	TBRG	Thu, Aug 2, 2012	48.43	49.38	48.43	48.96
2570	NASDAQ	TBRG	Wed, Aug 1, 2012	49.85	50.20	48.48	48.48
2569	NASDAQ	TBRG	Tue, Jul 31, 2012	50.27	50.68	49.36	49.50
2568	NASDAQ	TBRG	Mon, Jul 30, 2012	50.94	51.15	49.92	50.60
2567	NASDAQ	TBRG	Fri, Jul 27, 2012	46.00	51.20	45.99	50.53
2566	NASDAQ	TBRG	Thu, Jul 26, 2012	49.09	49.66	46.03	48.80
2565	NASDAQ	TBRG	Wed, Jul 25, 2012	48.35	49.19	48.18	48.71
2564	NASDAQ	TBRG	Tue, Jul 24, 2012	49.04	49.05	47.59	48.28
2563	NASDAQ	TBRG	Mon, Jul 23, 2012	49.92	49.99	48.46	49.00
2562	NASDAQ	TBRG	Fri, Jul 20, 2012	50.93	51.13	50.35	50.45
2561	NASDAQ	TBRG	Thu, Jul 19, 2012	51.84	52.00	50.71	51.14
2560	NASDAQ	TBRG	Wed, Jul 18, 2012	51.77	52.23	51.50	51.85
2559	NASDAQ	TBRG	Tue, Jul 17, 2012	52.01	52.47	51.19	51.99
2558	NASDAQ	TBRG	Mon, Jul 16, 2012	53.05	53.05	51.75	51.90
2557	NASDAQ	TBRG	Fri, Jul 13, 2012	53.50	54.05	53.11	53.21
2556	NASDAQ	TBRG	Thu, Jul 12, 2012	53.44	53.97	53.01	53.49
2555	NASDAQ	TBRG	Wed, Jul 11, 2012	54.39	54.49	53.25	53.81
2554	NASDAQ	TBRG	Tue, Jul 10, 2012	54.31	55.10	54.01	54.31
2553	NASDAQ	TBRG	Mon, Jul 9, 2012	55.63	55.63	53.68	54.16
2552	NASDAQ	TBRG	Fri, Jul 6, 2012	56.29	57.26	55.00	55.49
2551	NASDAQ	TBRG	Thu, Jul 5, 2012	58.81	58.89	56.76	56.91
2550	NASDAQ	TBRG	Tue, Jul 3, 2012	58.10	59.17	57.80	59.17
2549	NASDAQ	TBRG	Mon, Jul 2, 2012	57.40	58.29	56.10	58.26
2548	NASDAQ	TBRG	Fri, Jun 29, 2012	56.43	57.79	56.18	57.22
2547	NASDAQ	TBRG	Thu, Jun 28, 2012	53.64	55.43	52.64	55.43
2546	NASDAQ	TBRG	Wed, Jun 27, 2012	54.06	54.45	53.47	54.20
2545	NASDAQ	TBRG	Tue, Jun 26, 2012	54.03	54.19	53.28	53.93
2544	NASDAQ	TBRG	Mon, Jun 25, 2012	52.90	54.39	52.77	54.03
2543	NASDAQ	TBRG	Fri, Jun 22, 2012	54.11	54.34	53.32	53.44
2542	NASDAQ	TBRG	Thu, Jun 21, 2012	56.05	56.72	53.40	53.72
2541	NASDAQ	TBRG	Wed, Jun 20, 2012	56.94	57.55	56.17	56.21
2540	NASDAQ	TBRG	Tue, Jun 19, 2012	55.63	57.39	55.63	57.16
2539	NASDAQ	TBRG	Mon, Jun 18, 2012	55.35	55.94	55.12	55.55
2538	NASDAQ	TBRG	Fri, Jun 15, 2012	55.05	55.92	54.85	55.71
2537	NASDAQ	TBRG	Thu, Jun 14, 2012	54.77	55.70	54.71	55.26
2536	NASDAQ	TBRG	Wed, Jun 13, 2012	54.82	55.37	54.11	54.56
2535	NASDAQ	TBRG	Tue, Jun 12, 2012	53.82	55.46	53.40	55.07
2534	NASDAQ	TBRG	Mon, Jun 11, 2012	55.70	56.12	53.59	53.76
2533	NASDAQ	TBRG	Fri, Jun 8, 2012	54.35	55.66	54.09	55.32
2532	NASDAQ	TBRG	Thu, Jun 7, 2012	54.85	54.93	54.26	54.60
2531	NASDAQ	TBRG	Wed, Jun 6, 2012	53.83	55.13	53.60	54.42
2530	NASDAQ	TBRG	Tue, Jun 5, 2012	52.39	53.83	52.13	53.62
2529	NASDAQ	TBRG	Mon, Jun 4, 2012	52.80	53.28	52.16	52.81
2528	NASDAQ	TBRG	Fri, Jun 1, 2012	53.57	54.11	51.64	52.75
2527	NASDAQ	TBRG	Thu, May 31, 2012	54.69	54.85	53.54	54.40
2526	NASDAQ	TBRG	Wed, May 30, 2012	55.28	55.55	54.37	54.46
2525	NASDAQ	TBRG	Tue, May 29, 2012	56.72	56.72	55.15	55.84
2524	NASDAQ	TBRG	Fri, May 25, 2012	55.67	57.22	55.43	56.63
2523	NASDAQ	TBRG	Thu, May 24, 2012	56.69	57.23	54.99	55.63
2522	NASDAQ	TBRG	Wed, May 23, 2012	56.00	56.51	55.36	56.34
2521	NASDAQ	TBRG	Tue, May 22, 2012	55.50	56.65	55.50	56.23
2520	NASDAQ	TBRG	Mon, May 21, 2012	55.10	56.22	55.04	55.62
2519	NASDAQ	TBRG	Fri, May 18, 2012	55.78	56.75	54.81	54.91
2518	NASDAQ	TBRG	Thu, May 17, 2012	57.00	58.70	55.75	55.93
2517	NASDAQ	TBRG	Wed, May 16, 2012	57.25	57.79	57.00	57.07
2516	NASDAQ	TBRG	Tue, May 15, 2012	56.38	57.57	55.93	57.10
2515	NASDAQ	TBRG	Mon, May 14, 2012	56.71	57.30	56.21	56.36
2514	NASDAQ	TBRG	Fri, May 11, 2012	55.65	57.23	55.65	57.18
2513	NASDAQ	TBRG	Thu, May 10, 2012	56.06	56.36	55.56	55.96
2512	NASDAQ	TBRG	Wed, May 9, 2012	55.19	56.83	55.19	55.77
2511	NASDAQ	TBRG	Tue, May 8, 2012	56.20	57.18	55.11	55.20
2510	NASDAQ	TBRG	Mon, May 7, 2012	57.08	58.15	56.74	57.39
2509	NASDAQ	TBRG	Fri, May 4, 2012	58.24	58.24	56.72	57.51
2508	NASDAQ	TBRG	Thu, May 3, 2012	58.47	58.95	57.82	58.71
2507	NASDAQ	TBRG	Wed, May 2, 2012	58.87	60.32	58.47	60.19
2506	NASDAQ	TBRG	Tue, May 1, 2012	59.55	60.93	59.06	59.25
2505	NASDAQ	TBRG	Mon, Apr 30, 2012	59.44	60.33	57.64	59.59
2504	NASDAQ	TBRG	Fri, Apr 27, 2012	55.50	61.90	55.50	59.73
2503	NASDAQ	TBRG	Thu, Apr 26, 2012	55.03	56.97	54.95	55.89
2502	NASDAQ	TBRG	Wed, Apr 25, 2012	55.40	55.54	54.76	54.93
2501	NASDAQ	TBRG	Tue, Apr 24, 2012	54.88	55.18	54.38	54.55
2500	NASDAQ	TBRG	Mon, Apr 23, 2012	55.10	55.57	54.45	54.98
2499	NASDAQ	TBRG	Fri, Apr 20, 2012	56.43	56.84	55.26	55.82
2498	NASDAQ	TBRG	Thu, Apr 19, 2012	55.75	56.37	54.83	55.19
2497	NASDAQ	TBRG	Wed, Apr 18, 2012	55.92	56.21	55.24	55.96
2496	NASDAQ	TBRG	Tue, Apr 17, 2012	55.02	57.24	55.02	56.14
2495	NASDAQ	TBRG	Mon, Apr 16, 2012	55.20	55.28	54.26	54.77
2494	NASDAQ	TBRG	Fri, Apr 13, 2012	55.57	56.53	54.67	54.81
2493	NASDAQ	TBRG	Thu, Apr 12, 2012	55.94	56.65	55.84	55.99
2492	NASDAQ	TBRG	Wed, Apr 11, 2012	55.63	55.99	54.98	55.83
2491	NASDAQ	TBRG	Tue, Apr 10, 2012	56.07	56.34	54.85	54.88
2490	NASDAQ	TBRG	Mon, Apr 9, 2012	55.17	56.33	54.96	55.97
2489	NASDAQ	TBRG	Thu, Apr 5, 2012	55.36	56.30	55.21	56.06
2488	NASDAQ	TBRG	Wed, Apr 4, 2012	55.77	56.00	54.33	55.30
2487	NASDAQ	TBRG	Tue, Apr 3, 2012	57.04	57.57	56.01	56.28
2486	NASDAQ	TBRG	Mon, Apr 2, 2012	56.64	57.20	56.07	57.19
2485	NASDAQ	TBRG	Fri, Mar 30, 2012	57.19	57.61	56.51	56.52
2484	NASDAQ	TBRG	Thu, Mar 29, 2012	56.56	57.47	56.31	56.71
2483	NASDAQ	TBRG	Wed, Mar 28, 2012	57.45	58.08	55.76	56.98
2482	NASDAQ	TBRG	Tue, Mar 27, 2012	57.35	58.30	56.75	57.24
2481	NASDAQ	TBRG	Mon, Mar 26, 2012	57.45	57.76	56.74	57.21
2480	NASDAQ	TBRG	Fri, Mar 23, 2012	57.80	57.82	56.58	56.72
2479	NASDAQ	TBRG	Thu, Mar 22, 2012	58.01	58.77	57.56	57.64
2478	NASDAQ	TBRG	Wed, Mar 21, 2012	57.29	59.23	56.72	58.58
2477	NASDAQ	TBRG	Tue, Mar 20, 2012	58.27	58.54	57.01	57.61
2476	NASDAQ	TBRG	Mon, Mar 19, 2012	59.19	59.46	58.42	58.47
2475	NASDAQ	TBRG	Fri, Mar 16, 2012	61.31	61.83	58.62	59.08
2474	NASDAQ	TBRG	Thu, Mar 15, 2012	60.36	62.04	60.23	61.26
2473	NASDAQ	TBRG	Wed, Mar 14, 2012	60.45	60.83	60.11	60.39
2472	NASDAQ	TBRG	Tue, Mar 13, 2012	62.19	62.20	59.85	60.62
2471	NASDAQ	TBRG	Mon, Mar 12, 2012	62.27	62.27	61.34	61.75
2470	NASDAQ	TBRG	Fri, Mar 9, 2012	60.75	62.59	60.75	62.15
2469	NASDAQ	TBRG	Thu, Mar 8, 2012	60.31	61.47	60.21	61.19
2468	NASDAQ	TBRG	Wed, Mar 7, 2012	59.22	60.75	58.85	60.19
2467	NASDAQ	TBRG	Tue, Mar 6, 2012	60.10	60.62	58.80	59.17
2466	NASDAQ	TBRG	Mon, Mar 5, 2012	60.29	61.10	59.89	60.74
2465	NASDAQ	TBRG	Fri, Mar 2, 2012	60.00	60.83	59.34	60.38
2464	NASDAQ	TBRG	Thu, Mar 1, 2012	60.87	61.33	59.79	59.84
2463	NASDAQ	TBRG	Wed, Feb 29, 2012	61.65	61.65	60.06	60.84
2462	NASDAQ	TBRG	Tue, Feb 28, 2012	63.14	63.14	61.24	61.64
2461	NASDAQ	TBRG	Mon, Feb 27, 2012	61.84	64.00	61.21	63.22
2460	NASDAQ	TBRG	Fri, Feb 24, 2012	61.89	62.33	61.59	61.96
2459	NASDAQ	TBRG	Thu, Feb 23, 2012	60.99	62.37	60.80	61.86
2458	NASDAQ	TBRG	Wed, Feb 22, 2012	61.02	61.20	60.35	61.08
2457	NASDAQ	TBRG	Tue, Feb 21, 2012	61.25	62.02	60.55	60.95
2456	NASDAQ	TBRG	Fri, Feb 17, 2012	62.20	62.20	60.67	61.24
2455	NASDAQ	TBRG	Thu, Feb 16, 2012	60.05	62.11	59.54	62.01
2454	NASDAQ	TBRG	Wed, Feb 15, 2012	60.92	61.23	59.68	60.16
2453	NASDAQ	TBRG	Tue, Feb 14, 2012	60.87	61.69	60.24	60.80
2452	NASDAQ	TBRG	Mon, Feb 13, 2012	61.00	61.77	59.99	61.32
2451	NASDAQ	TBRG	Fri, Feb 10, 2012	61.56	61.71	60.32	60.42
2450	NASDAQ	TBRG	Thu, Feb 9, 2012	63.26	63.72	61.62	61.84
2449	NASDAQ	TBRG	Wed, Feb 8, 2012	61.76	63.49	61.76	63.29
2448	NASDAQ	TBRG	Tue, Feb 7, 2012	61.35	62.64	61.30	61.61
2447	NASDAQ	TBRG	Mon, Feb 6, 2012	61.00	62.38	60.14	61.76
2446	NASDAQ	TBRG	Fri, Feb 3, 2012	60.49	61.84	60.49	61.19
2445	NASDAQ	TBRG	Thu, Feb 2, 2012	59.26	60.72	58.66	59.96
2444	NASDAQ	TBRG	Wed, Feb 1, 2012	57.45	59.33	57.40	59.27
2443	NASDAQ	TBRG	Tue, Jan 31, 2012	57.72	58.10	56.74	57.25
2442	NASDAQ	TBRG	Mon, Jan 30, 2012	56.96	58.21	56.88	57.29
2441	NASDAQ	TBRG	Fri, Jan 27, 2012	54.00	59.63	53.50	57.58
2440	NASDAQ	TBRG	Thu, Jan 26, 2012	52.22	53.57	51.14	53.31
2439	NASDAQ	TBRG	Wed, Jan 25, 2012	51.35	51.87	50.62	51.55
2438	NASDAQ	TBRG	Tue, Jan 24, 2012	51.03	51.73	50.99	51.17
2437	NASDAQ	TBRG	Mon, Jan 23, 2012	51.99	52.26	50.58	51.09
2436	NASDAQ	TBRG	Fri, Jan 20, 2012	51.88	52.44	50.93	51.99
2435	NASDAQ	TBRG	Thu, Jan 19, 2012	51.49	52.33	51.29	51.80
2434	NASDAQ	TBRG	Wed, Jan 18, 2012	52.52	52.52	51.05	51.48
2433	NASDAQ	TBRG	Tue, Jan 17, 2012	52.70	53.05	52.40	52.59
2432	NASDAQ	TBRG	Fri, Jan 13, 2012	52.40	53.02	52.17	52.49
2431	NASDAQ	TBRG	Thu, Jan 12, 2012	52.61	53.27	52.40	52.61
2430	NASDAQ	TBRG	Wed, Jan 11, 2012	52.63	53.37	52.44	52.69
2429	NASDAQ	TBRG	Tue, Jan 10, 2012	53.42	53.57	52.78	53.00
2428	NASDAQ	TBRG	Mon, Jan 9, 2012	54.56	54.57	52.77	52.85
2427	NASDAQ	TBRG	Fri, Jan 6, 2012	52.98	54.72	52.54	54.35
2426	NASDAQ	TBRG	Thu, Jan 5, 2012	52.33	53.50	51.83	52.87
2425	NASDAQ	TBRG	Wed, Jan 4, 2012	52.30	52.56	51.20	52.40
2424	NASDAQ	TBRG	Tue, Jan 3, 2012	52.24	52.73	51.20	52.41
2423	NASDAQ	TBRG	Fri, Dec 30, 2011	50.72	52.15	50.72	51.11
2422	NASDAQ	TBRG	Thu, Dec 29, 2011	50.28	50.89	49.98	50.82
2421	NASDAQ	TBRG	Wed, Dec 28, 2011	50.27	51.15	49.96	50.33
2420	NASDAQ	TBRG	Tue, Dec 27, 2011	48.84	50.43	48.30	50.20
2419	NASDAQ	TBRG	Fri, Dec 23, 2011	48.45	49.81	48.12	49.05
2418	NASDAQ	TBRG	Thu, Dec 22, 2011	48.37	48.86	47.60	48.36
2417	NASDAQ	TBRG	Wed, Dec 21, 2011	48.97	48.97	47.54	48.44
2416	NASDAQ	TBRG	Tue, Dec 20, 2011	47.26	48.99	47.14	48.94
2415	NASDAQ	TBRG	Mon, Dec 19, 2011	47.00	47.23	46.21	46.35
2414	NASDAQ	TBRG	Fri, Dec 16, 2011	46.64	46.93	46.31	46.83
2413	NASDAQ	TBRG	Thu, Dec 15, 2011	46.22	46.41	45.74	46.22
2412	NASDAQ	TBRG	Wed, Dec 14, 2011	46.34	46.34	45.60	45.72
2411	NASDAQ	TBRG	Tue, Dec 13, 2011	47.10	48.09	46.72	46.82
2410	NASDAQ	TBRG	Mon, Dec 12, 2011	46.90	47.68	46.39	46.89
2409	NASDAQ	TBRG	Fri, Dec 9, 2011	45.73	47.85	45.13	47.45
2408	NASDAQ	TBRG	Thu, Dec 8, 2011	46.15	46.50	45.48	45.61
2407	NASDAQ	TBRG	Wed, Dec 7, 2011	46.90	46.90	45.48	46.37
2406	NASDAQ	TBRG	Tue, Dec 6, 2011	47.81	47.81	46.43	46.98
2405	NASDAQ	TBRG	Mon, Dec 5, 2011	47.29	48.43	46.44	47.86
2404	NASDAQ	TBRG	Fri, Dec 2, 2011	46.69	47.31	45.96	46.23
2403	NASDAQ	TBRG	Thu, Dec 1, 2011	45.14	46.93	45.00	46.41
2402	NASDAQ	TBRG	Wed, Nov 30, 2011	43.41	45.56	42.60	45.40
2401	NASDAQ	TBRG	Tue, Nov 29, 2011	43.30	43.81	41.80	42.30
2400	NASDAQ	TBRG	Mon, Nov 28, 2011	44.19	44.39	42.41	43.30
2399	NASDAQ	TBRG	Fri, Nov 25, 2011	43.59	44.00	42.85	43.07
2398	NASDAQ	TBRG	Wed, Nov 23, 2011	43.60	44.71	43.00	43.81
2397	NASDAQ	TBRG	Tue, Nov 22, 2011	44.38	46.21	43.68	43.81
2396	NASDAQ	TBRG	Mon, Nov 21, 2011	44.60	45.19	42.59	44.45
2395	NASDAQ	TBRG	Fri, Nov 18, 2011	49.16	49.36	44.58	45.35
2394	NASDAQ	TBRG	Thu, Nov 17, 2011	49.27	50.02	48.27	49.36
2393	NASDAQ	TBRG	Wed, Nov 16, 2011	50.00	50.40	48.94	49.13
2392	NASDAQ	TBRG	Tue, Nov 15, 2011	50.82	51.92	50.31	50.38
2391	NASDAQ	TBRG	Mon, Nov 14, 2011	51.34	51.72	50.91	51.20
2390	NASDAQ	TBRG	Fri, Nov 11, 2011	50.83	51.89	50.40	51.79
2389	NASDAQ	TBRG	Thu, Nov 10, 2011	50.98	51.24	50.25	50.48
2388	NASDAQ	TBRG	Wed, Nov 9, 2011	51.09	52.34	50.00	50.30
2387	NASDAQ	TBRG	Tue, Nov 8, 2011	52.00	52.52	50.71	52.11
2386	NASDAQ	TBRG	Mon, Nov 7, 2011	51.66	52.36	50.79	52.34
2385	NASDAQ	TBRG	Fri, Nov 4, 2011	51.02	52.50	49.73	52.09
2384	NASDAQ	TBRG	Thu, Nov 3, 2011	52.87	52.87	50.00	51.15
2383	NASDAQ	TBRG	Wed, Nov 2, 2011	52.57	53.00	51.70	52.36
2382	NASDAQ	TBRG	Tue, Nov 1, 2011	50.00	52.47	49.55	51.81
2381	NASDAQ	TBRG	Mon, Oct 31, 2011	51.12	53.10	50.29	51.07
2380	NASDAQ	TBRG	Fri, Oct 28, 2011	58.07	58.60	50.60	51.01
2379	NASDAQ	TBRG	Thu, Oct 27, 2011	72.91	74.41	67.61	71.35
2378	NASDAQ	TBRG	Wed, Oct 26, 2011	71.69	73.49	68.46	70.77
2377	NASDAQ	TBRG	Tue, Oct 25, 2011	73.18	74.45	70.16	70.60
2376	NASDAQ	TBRG	Mon, Oct 24, 2011	72.21	74.62	71.89	73.35
2375	NASDAQ	TBRG	Fri, Oct 21, 2011	72.07	72.90	70.65	71.81
2374	NASDAQ	TBRG	Thu, Oct 20, 2011	70.02	71.57	68.90	70.79
2373	NASDAQ	TBRG	Wed, Oct 19, 2011	71.60	72.26	69.99	70.14
2372	NASDAQ	TBRG	Tue, Oct 18, 2011	70.69	72.88	69.36	71.46
2371	NASDAQ	TBRG	Mon, Oct 17, 2011	71.49	72.36	69.74	70.07
2370	NASDAQ	TBRG	Fri, Oct 14, 2011	71.09	72.50	70.11	72.12
2369	NASDAQ	TBRG	Thu, Oct 13, 2011	68.43	70.97	68.42	70.46
2368	NASDAQ	TBRG	Wed, Oct 12, 2011	69.85	70.19	68.08	68.74
2367	NASDAQ	TBRG	Tue, Oct 11, 2011	66.49	69.79	66.49	69.24
2366	NASDAQ	TBRG	Mon, Oct 10, 2011	66.38	67.46	65.46	67.09
2365	NASDAQ	TBRG	Fri, Oct 7, 2011	68.42	68.86	65.04	65.35
2364	NASDAQ	TBRG	Thu, Oct 6, 2011	69.38	70.50	66.81	68.37
2363	NASDAQ	TBRG	Wed, Oct 5, 2011	66.76	69.61	66.76	69.25
2362	NASDAQ	TBRG	Tue, Oct 4, 2011	63.42	66.25	62.11	66.16
2361	NASDAQ	TBRG	Mon, Oct 3, 2011	65.83	68.52	63.58	63.64
2360	NASDAQ	TBRG	Fri, Sep 30, 2011	67.38	69.10	66.03	66.15
2359	NASDAQ	TBRG	Thu, Sep 29, 2011	68.66	69.01	66.00	68.35
2358	NASDAQ	TBRG	Wed, Sep 28, 2011	71.93	72.94	67.44	67.55
2357	NASDAQ	TBRG	Tue, Sep 27, 2011	72.00	74.12	71.23	72.05
2356	NASDAQ	TBRG	Mon, Sep 26, 2011	69.43	71.32	67.88	71.17
2355	NASDAQ	TBRG	Fri, Sep 23, 2011	69.59	69.59	66.53	69.11
2354	NASDAQ	TBRG	Thu, Sep 22, 2011	67.54	69.47	65.98	69.16
2353	NASDAQ	TBRG	Wed, Sep 21, 2011	70.58	70.97	68.75	69.06
2352	NASDAQ	TBRG	Tue, Sep 20, 2011	71.80	72.77	69.76	69.89
2351	NASDAQ	TBRG	Mon, Sep 19, 2011	70.51	72.67	70.06	71.54
2350	NASDAQ	TBRG	Fri, Sep 16, 2011	71.66	71.71	69.80	71.70
2349	NASDAQ	TBRG	Thu, Sep 15, 2011	71.36	72.10	70.14	71.05
2348	NASDAQ	TBRG	Wed, Sep 14, 2011	70.00	71.60	68.50	70.88
2347	NASDAQ	TBRG	Tue, Sep 13, 2011	67.18	69.93	66.66	69.53
2346	NASDAQ	TBRG	Mon, Sep 12, 2011	64.32	66.91	64.10	66.82
2345	NASDAQ	TBRG	Fri, Sep 9, 2011	68.25	68.60	64.50	65.27
2344	NASDAQ	TBRG	Thu, Sep 8, 2011	68.31	69.54	67.88	68.82
2343	NASDAQ	TBRG	Wed, Sep 7, 2011	67.39	68.60	66.53	68.50
2342	NASDAQ	TBRG	Tue, Sep 6, 2011	64.67	66.85	64.42	66.77
2341	NASDAQ	TBRG	Fri, Sep 2, 2011	66.78	68.73	66.38	66.50
2340	NASDAQ	TBRG	Thu, Sep 1, 2011	71.09	71.09	67.43	67.86
2339	NASDAQ	TBRG	Wed, Aug 31, 2011	71.05	71.75	70.14	70.78
2338	NASDAQ	TBRG	Tue, Aug 30, 2011	68.52	70.87	67.94	70.72
2337	NASDAQ	TBRG	Mon, Aug 29, 2011	66.41	68.87	66.26	68.70
2336	NASDAQ	TBRG	Fri, Aug 26, 2011	62.75	65.90	61.82	65.90
2335	NASDAQ	TBRG	Thu, Aug 25, 2011	65.53	65.94	62.44	63.28
2334	NASDAQ	TBRG	Wed, Aug 24, 2011	64.65	65.82	63.86	64.86
2333	NASDAQ	TBRG	Tue, Aug 23, 2011	63.22	65.33	63.05	65.25
2332	NASDAQ	TBRG	Mon, Aug 22, 2011	64.22	64.97	62.68	63.07
2331	NASDAQ	TBRG	Fri, Aug 19, 2011	63.48	65.23	62.12	62.93
2330	NASDAQ	TBRG	Thu, Aug 18, 2011	66.70	66.70	63.84	64.51
2329	NASDAQ	TBRG	Wed, Aug 17, 2011	67.24	68.56	66.40	67.31
2328	NASDAQ	TBRG	Tue, Aug 16, 2011	66.70	67.32	64.45	66.88
2327	NASDAQ	TBRG	Mon, Aug 15, 2011	64.82	67.72	64.82	67.48
2326	NASDAQ	TBRG	Fri, Aug 12, 2011	65.07	66.69	64.22	64.69
2325	NASDAQ	TBRG	Thu, Aug 11, 2011	62.96	65.41	61.47	64.65
2324	NASDAQ	TBRG	Wed, Aug 10, 2011	61.25	64.24	59.65	62.72
2323	NASDAQ	TBRG	Tue, Aug 9, 2011	59.16	62.92	56.78	62.89
2322	NASDAQ	TBRG	Mon, Aug 8, 2011	62.83	63.45	58.30	58.75
2321	NASDAQ	TBRG	Fri, Aug 5, 2011	69.20	69.45	63.75	64.12
2320	NASDAQ	TBRG	Thu, Aug 4, 2011	72.82	73.73	68.47	68.82
2319	NASDAQ	TBRG	Wed, Aug 3, 2011	72.30	73.93	70.34	73.47
2318	NASDAQ	TBRG	Tue, Aug 2, 2011	74.00	75.99	71.88	72.00
2317	NASDAQ	TBRG	Mon, Aug 1, 2011	75.83	77.68	72.27	73.52
2316	NASDAQ	TBRG	Fri, Jul 29, 2011	68.82	79.06	68.52	73.45
2315	NASDAQ	TBRG	Thu, Jul 28, 2011	61.31	62.51	60.14	62.49
2314	NASDAQ	TBRG	Wed, Jul 27, 2011	61.07	62.13	60.19	61.12
2313	NASDAQ	TBRG	Tue, Jul 26, 2011	64.01	65.61	60.76	61.01
2312	NASDAQ	TBRG	Mon, Jul 25, 2011	67.43	67.94	66.39	67.76
2311	NASDAQ	TBRG	Fri, Jul 22, 2011	68.32	69.37	67.88	67.93
2310	NASDAQ	TBRG	Thu, Jul 21, 2011	66.00	68.29	65.66	68.28
2309	NASDAQ	TBRG	Wed, Jul 20, 2011	66.80	67.45	65.86	66.01
2308	NASDAQ	TBRG	Tue, Jul 19, 2011	64.97	66.81	63.68	66.81
2307	NASDAQ	TBRG	Mon, Jul 18, 2011	65.91	65.91	63.86	64.56
2306	NASDAQ	TBRG	Fri, Jul 15, 2011	66.13	66.98	64.82	65.88
2305	NASDAQ	TBRG	Thu, Jul 14, 2011	65.38	65.83	64.89	65.51
2304	NASDAQ	TBRG	Wed, Jul 13, 2011	65.04	65.93	64.76	65.13
2303	NASDAQ	TBRG	Tue, Jul 12, 2011	64.79	65.59	64.15	64.60
2302	NASDAQ	TBRG	Mon, Jul 11, 2011	65.99	66.09	64.57	65.16
2301	NASDAQ	TBRG	Fri, Jul 8, 2011	65.95	66.90	65.74	66.34
2300	NASDAQ	TBRG	Thu, Jul 7, 2011	66.83	66.91	64.61	66.39
2299	NASDAQ	TBRG	Wed, Jul 6, 2011	65.23	67.49	64.52	66.62
2298	NASDAQ	TBRG	Tue, Jul 5, 2011	64.78	65.57	64.05	65.15
2297	NASDAQ	TBRG	Fri, Jul 1, 2011	63.70	64.74	62.60	64.47
2296	NASDAQ	TBRG	Thu, Jun 30, 2011	62.32	63.95	62.32	63.48
2295	NASDAQ	TBRG	Wed, Jun 29, 2011	62.48	62.48	61.20	61.99
2294	NASDAQ	TBRG	Tue, Jun 28, 2011	61.25	62.62	61.25	62.25
2293	NASDAQ	TBRG	Mon, Jun 27, 2011	59.22	61.52	59.22	61.17
2292	NASDAQ	TBRG	Fri, Jun 24, 2011	59.78	59.78	58.75	58.95
2291	NASDAQ	TBRG	Thu, Jun 23, 2011	59.13	60.36	58.70	59.51
2290	NASDAQ	TBRG	Wed, Jun 22, 2011	59.77	61.00	59.13	59.43
2289	NASDAQ	TBRG	Tue, Jun 21, 2011	58.26	60.25	57.96	59.99
2288	NASDAQ	TBRG	Mon, Jun 20, 2011	57.05	58.21	57.04	57.93
2287	NASDAQ	TBRG	Fri, Jun 17, 2011	57.35	58.06	57.14	57.48
2286	NASDAQ	TBRG	Thu, Jun 16, 2011	56.46	57.18	56.21	57.13
2285	NASDAQ	TBRG	Wed, Jun 15, 2011	55.66	58.28	55.66	56.34
2284	NASDAQ	TBRG	Tue, Jun 14, 2011	54.04	56.11	51.68	55.68
2283	NASDAQ	TBRG	Mon, Jun 13, 2011	54.63	55.28	53.49	53.57
2282	NASDAQ	TBRG	Fri, Jun 10, 2011	57.03	57.21	54.35	54.60
2281	NASDAQ	TBRG	Thu, Jun 9, 2011	57.46	57.64	57.18	57.22
2280	NASDAQ	TBRG	Wed, Jun 8, 2011	57.09	57.76	56.53	57.26
2279	NASDAQ	TBRG	Tue, Jun 7, 2011	57.47	57.47	56.87	57.16
2278	NASDAQ	TBRG	Mon, Jun 6, 2011	58.78	58.88	56.48	57.03
2277	NASDAQ	TBRG	Fri, Jun 3, 2011	59.06	59.59	58.61	58.90
2276	NASDAQ	TBRG	Thu, Jun 2, 2011	61.21	61.82	59.35	59.56
2275	NASDAQ	TBRG	Wed, Jun 1, 2011	62.89	63.56	60.67	60.84
2274	NASDAQ	TBRG	Tue, May 31, 2011	62.00	62.78	61.85	62.75
2273	NASDAQ	TBRG	Fri, May 27, 2011	63.28	63.28	61.61	61.81
2272	NASDAQ	TBRG	Thu, May 26, 2011	62.20	63.81	61.96	63.15
2271	NASDAQ	TBRG	Wed, May 25, 2011	61.26	62.70	60.82	62.45
2270	NASDAQ	TBRG	Tue, May 24, 2011	60.98	61.69	60.38	61.29
2269	NASDAQ	TBRG	Mon, May 23, 2011	60.38	61.37	60.38	61.03
2268	NASDAQ	TBRG	Fri, May 20, 2011	60.85	61.51	60.85	61.18
2267	NASDAQ	TBRG	Thu, May 19, 2011	61.42	61.42	60.75	61.12
2266	NASDAQ	TBRG	Wed, May 18, 2011	60.65	61.33	60.51	61.16
2265	NASDAQ	TBRG	Tue, May 17, 2011	60.59	60.87	60.00	60.42
2264	NASDAQ	TBRG	Mon, May 16, 2011	61.00	61.38	60.46	60.90
2263	NASDAQ	TBRG	Fri, May 13, 2011	61.41	61.50	59.98	60.98
2262	NASDAQ	TBRG	Thu, May 12, 2011	61.19	61.74	60.92	61.30
2261	NASDAQ	TBRG	Wed, May 11, 2011	61.36	62.08	61.35	61.45
2260	NASDAQ	TBRG	Tue, May 10, 2011	59.05	61.85	59.00	61.23
2259	NASDAQ	TBRG	Mon, May 9, 2011	59.36	59.54	58.42	59.13
2258	NASDAQ	TBRG	Fri, May 6, 2011	59.18	59.55	58.50	59.30
2257	NASDAQ	TBRG	Thu, May 5, 2011	58.23	59.26	58.23	59.02
2256	NASDAQ	TBRG	Wed, May 4, 2011	58.72	59.38	58.23	58.48
2255	NASDAQ	TBRG	Tue, May 3, 2011	59.07	59.86	58.02	58.84
2254	NASDAQ	TBRG	Mon, May 2, 2011	59.00	59.42	58.56	59.11
2253	NASDAQ	TBRG	Fri, Apr 29, 2011	59.00	59.00	58.67	58.75
2252	NASDAQ	TBRG	Thu, Apr 28, 2011	58.73	59.11	58.61	58.86
2251	NASDAQ	TBRG	Wed, Apr 27, 2011	59.56	60.36	58.54	58.64
2250	NASDAQ	TBRG	Tue, Apr 26, 2011	58.00	60.58	58.00	59.06
2249	NASDAQ	TBRG	Mon, Apr 25, 2011	56.20	58.27	56.20	57.57
2248	NASDAQ	TBRG	Thu, Apr 21, 2011	61.29	62.05	55.58	55.93
2247	NASDAQ	TBRG	Wed, Apr 20, 2011	60.93	61.80	60.75	60.86
2246	NASDAQ	TBRG	Tue, Apr 19, 2011	60.85	61.29	60.09	60.55
2245	NASDAQ	TBRG	Mon, Apr 18, 2011	59.99	61.07	59.50	60.79
2244	NASDAQ	TBRG	Fri, Apr 15, 2011	61.04	61.24	59.62	60.54
2243	NASDAQ	TBRG	Thu, Apr 14, 2011	60.40	61.29	60.40	61.24
2242	NASDAQ	TBRG	Wed, Apr 13, 2011	60.32	61.00	59.93	60.77
2241	NASDAQ	TBRG	Tue, Apr 12, 2011	61.48	61.94	60.01	60.19
2240	NASDAQ	TBRG	Mon, Apr 11, 2011	61.83	62.36	61.50	61.75
2239	NASDAQ	TBRG	Fri, Apr 8, 2011	63.74	64.46	61.89	61.97
2238	NASDAQ	TBRG	Thu, Apr 7, 2011	64.87	64.87	63.43	63.50
2237	NASDAQ	TBRG	Wed, Apr 6, 2011	65.68	65.77	64.88	64.90
2236	NASDAQ	TBRG	Tue, Apr 5, 2011	64.79	65.77	64.66	65.56
2235	NASDAQ	TBRG	Mon, Apr 4, 2011	65.41	66.00	63.97	64.79
2234	NASDAQ	TBRG	Fri, Apr 1, 2011	64.35	65.22	63.19	64.91
2233	NASDAQ	TBRG	Thu, Mar 31, 2011	63.14	64.39	63.00	64.28
2232	NASDAQ	TBRG	Wed, Mar 30, 2011	62.68	63.34	62.00	63.11
2231	NASDAQ	TBRG	Tue, Mar 29, 2011	61.13	63.63	61.12	62.59
2230	NASDAQ	TBRG	Mon, Mar 28, 2011	60.79	61.99	60.85	61.12
2229	NASDAQ	TBRG	Fri, Mar 25, 2011	60.74	61.49	60.40	60.60
2228	NASDAQ	TBRG	Thu, Mar 24, 2011	60.45	61.35	59.77	60.50
2227	NASDAQ	TBRG	Wed, Mar 23, 2011	58.75	60.24	58.75	59.94
2226	NASDAQ	TBRG	Tue, Mar 22, 2011	59.02	59.30	58.89	58.91
2225	NASDAQ	TBRG	Mon, Mar 21, 2011	58.01	59.64	58.01	59.00
2224	NASDAQ	TBRG	Fri, Mar 18, 2011	57.54	58.00	56.36	57.98
2223	NASDAQ	TBRG	Thu, Mar 17, 2011	57.03	58.55	56.51	57.04
2222	NASDAQ	TBRG	Wed, Mar 16, 2011	56.44	58.48	56.38	56.64
2221	NASDAQ	TBRG	Tue, Mar 15, 2011	56.60	57.99	56.43	56.54
2220	NASDAQ	TBRG	Mon, Mar 14, 2011	58.19	59.00	57.70	57.81
2219	NASDAQ	TBRG	Fri, Mar 11, 2011	58.50	59.00	57.56	58.62
2218	NASDAQ	TBRG	Thu, Mar 10, 2011	57.86	58.77	57.25	58.55
2217	NASDAQ	TBRG	Wed, Mar 9, 2011	57.21	59.04	57.01	58.16
2216	NASDAQ	TBRG	Tue, Mar 8, 2011	55.87	57.85	55.12	57.26
2215	NASDAQ	TBRG	Mon, Mar 7, 2011	57.26	58.89	55.10	56.12
2214	NASDAQ	TBRG	Fri, Mar 4, 2011	56.49	57.25	56.44	57.15
2213	NASDAQ	TBRG	Thu, Mar 3, 2011	55.52	56.75	55.30	56.37
2212	NASDAQ	TBRG	Wed, Mar 2, 2011	54.45	55.77	54.16	55.15
2211	NASDAQ	TBRG	Tue, Mar 1, 2011	54.18	55.53	52.81	54.22
2210	NASDAQ	TBRG	Mon, Feb 28, 2011	54.25	54.29	52.66	53.98
2209	NASDAQ	TBRG	Fri, Feb 25, 2011	52.53	54.18	52.13	54.15
2208	NASDAQ	TBRG	Thu, Feb 24, 2011	51.66	52.78	51.54	52.48
2207	NASDAQ	TBRG	Wed, Feb 23, 2011	52.38	52.38	51.47	51.48
2206	NASDAQ	TBRG	Tue, Feb 22, 2011	53.74	53.74	52.00	52.29
2205	NASDAQ	TBRG	Fri, Feb 18, 2011	54.35	54.58	53.80	53.97
2204	NASDAQ	TBRG	Thu, Feb 17, 2011	54.60	54.60	54.31	54.35
2203	NASDAQ	TBRG	Wed, Feb 16, 2011	54.38	54.75	54.12	54.55
2202	NASDAQ	TBRG	Tue, Feb 15, 2011	54.24	54.52	54.15	54.23
2201	NASDAQ	TBRG	Mon, Feb 14, 2011	54.35	54.80	54.10	54.27
2200	NASDAQ	TBRG	Fri, Feb 11, 2011	55.29	55.49	54.28	54.65
2199	NASDAQ	TBRG	Thu, Feb 10, 2011	55.74	55.80	55.04	55.49
2198	NASDAQ	TBRG	Wed, Feb 9, 2011	56.29	56.33	55.68	55.86
2197	NASDAQ	TBRG	Tue, Feb 8, 2011	56.20	56.58	55.80	56.38
2196	NASDAQ	TBRG	Mon, Feb 7, 2011	55.20	56.30	55.05	56.18
2195	NASDAQ	TBRG	Fri, Feb 4, 2011	54.81	55.00	53.94	54.80
2194	NASDAQ	TBRG	Thu, Feb 3, 2011	53.77	54.80	53.38	54.80
2193	NASDAQ	TBRG	Wed, Feb 2, 2011	52.61	54.00	52.49	53.48
2192	NASDAQ	TBRG	Tue, Feb 1, 2011	52.01	52.99	52.01	52.70
2191	NASDAQ	TBRG	Mon, Jan 31, 2011	51.60	52.66	51.50	51.90
2190	NASDAQ	TBRG	Fri, Jan 28, 2011	49.00	51.04	47.64	50.84
2189	NASDAQ	TBRG	Thu, Jan 27, 2011	46.50	46.73	45.81	45.81
2188	NASDAQ	TBRG	Wed, Jan 26, 2011	46.44	46.71	46.02	46.45
2187	NASDAQ	TBRG	Tue, Jan 25, 2011	46.21	46.75	46.08	46.40
2186	NASDAQ	TBRG	Mon, Jan 24, 2011	46.46	47.08	46.06	46.51
2185	NASDAQ	TBRG	Fri, Jan 21, 2011	47.43	47.65	46.50	46.52
2184	NASDAQ	TBRG	Thu, Jan 20, 2011	47.32	47.75	47.06	47.21
2183	NASDAQ	TBRG	Wed, Jan 19, 2011	48.25	48.30	47.33	47.66
2182	NASDAQ	TBRG	Tue, Jan 18, 2011	48.32	48.57	47.53	48.25
2181	NASDAQ	TBRG	Fri, Jan 14, 2011	46.98	48.52	46.98	48.32
2180	NASDAQ	TBRG	Thu, Jan 13, 2011	47.00	47.82	46.88	47.11
2179	NASDAQ	TBRG	Wed, Jan 12, 2011	46.77	47.46	46.71	46.92
2178	NASDAQ	TBRG	Tue, Jan 11, 2011	45.07	46.76	45.07	46.45
2177	NASDAQ	TBRG	Mon, Jan 10, 2011	44.12	45.24	43.85	45.06
2176	NASDAQ	TBRG	Fri, Jan 7, 2011	44.51	44.76	43.90	44.19
2175	NASDAQ	TBRG	Thu, Jan 6, 2011	45.65	45.65	43.32	44.40
2174	NASDAQ	TBRG	Wed, Jan 5, 2011	45.55	46.45	45.50	45.70
2173	NASDAQ	TBRG	Tue, Jan 4, 2011	46.98	46.98	45.09	45.58
2172	NASDAQ	TBRG	Mon, Jan 3, 2011	47.19	47.25	46.62	46.67
2171	NASDAQ	TBRG	Fri, Dec 31, 2010	47.57	47.68	46.79	46.84
2170	NASDAQ	TBRG	Thu, Dec 30, 2010	48.08	48.10	47.65	47.66
2169	NASDAQ	TBRG	Wed, Dec 29, 2010	48.15	48.23	47.91	47.93
2168	NASDAQ	TBRG	Tue, Dec 28, 2010	48.28	48.30	47.70	48.14
2167	NASDAQ	TBRG	Mon, Dec 27, 2010	48.32	48.43	47.88	48.10
2166	NASDAQ	TBRG	Thu, Dec 23, 2010	47.92	48.39	47.10	48.22
2165	NASDAQ	TBRG	Wed, Dec 22, 2010	48.70	48.83	47.90	48.04
2164	NASDAQ	TBRG	Tue, Dec 21, 2010	48.44	48.97	48.40	48.75
2163	NASDAQ	TBRG	Mon, Dec 20, 2010	49.00	49.00	48.16	48.19
2162	NASDAQ	TBRG	Fri, Dec 17, 2010	48.53	48.79	48.03	48.79
2161	NASDAQ	TBRG	Thu, Dec 16, 2010	48.30	48.78	48.01	48.61
2160	NASDAQ	TBRG	Wed, Dec 15, 2010	48.00	48.97	47.69	48.35
2159	NASDAQ	TBRG	Tue, Dec 14, 2010	48.46	48.66	47.83	48.29
2158	NASDAQ	TBRG	Mon, Dec 13, 2010	48.83	48.89	48.20	48.24
2157	NASDAQ	TBRG	Fri, Dec 10, 2010	48.29	48.58	47.64	48.51
2156	NASDAQ	TBRG	Thu, Dec 9, 2010	48.50	48.50	48.01	48.06
2155	NASDAQ	TBRG	Wed, Dec 8, 2010	48.20	48.44	48.15	48.23
2154	NASDAQ	TBRG	Tue, Dec 7, 2010	47.84	48.19	47.14	47.94
2153	NASDAQ	TBRG	Mon, Dec 6, 2010	47.69	47.69	47.05	47.38
2152	NASDAQ	TBRG	Fri, Dec 3, 2010	46.35	47.73	46.31	47.60
2151	NASDAQ	TBRG	Thu, Dec 2, 2010	47.28	47.28	45.35	46.68
2150	NASDAQ	TBRG	Wed, Dec 1, 2010	47.28	47.30	46.68	47.12
2149	NASDAQ	TBRG	Tue, Nov 30, 2010	46.24	46.81	46.16	46.69
2148	NASDAQ	TBRG	Mon, Nov 29, 2010	46.40	46.70	45.84	46.49
2147	NASDAQ	TBRG	Fri, Nov 26, 2010	46.51	46.65	46.38	46.41
2146	NASDAQ	TBRG	Wed, Nov 24, 2010	46.28	46.87	46.00	46.65
2145	NASDAQ	TBRG	Tue, Nov 23, 2010	45.95	45.95	45.51	45.72
2144	NASDAQ	TBRG	Mon, Nov 22, 2010	46.43	46.43	45.76	46.14
2143	NASDAQ	TBRG	Fri, Nov 19, 2010	46.36	46.80	46.17	46.33
2142	NASDAQ	TBRG	Thu, Nov 18, 2010	46.77	46.94	45.96	46.31
2141	NASDAQ	TBRG	Wed, Nov 17, 2010	46.18	46.63	45.69	46.40
2140	NASDAQ	TBRG	Tue, Nov 16, 2010	47.50	47.57	45.79	46.10
2139	NASDAQ	TBRG	Mon, Nov 15, 2010	48.36	48.53	47.66	47.89
2138	NASDAQ	TBRG	Fri, Nov 12, 2010	48.04	48.27	47.95	48.17
2137	NASDAQ	TBRG	Thu, Nov 11, 2010	48.73	48.75	48.38	48.50
2136	NASDAQ	TBRG	Wed, Nov 10, 2010	48.04	49.37	48.04	49.00
2135	NASDAQ	TBRG	Tue, Nov 9, 2010	49.49	49.49	47.61	48.00
2134	NASDAQ	TBRG	Mon, Nov 8, 2010	47.27	49.31	47.08	49.30
2133	NASDAQ	TBRG	Fri, Nov 5, 2010	47.68	47.90	47.48	47.61
2132	NASDAQ	TBRG	Thu, Nov 4, 2010	47.83	47.86	47.07	47.66
2131	NASDAQ	TBRG	Wed, Nov 3, 2010	47.16	47.86	46.47	47.00
2130	NASDAQ	TBRG	Tue, Nov 2, 2010	46.67	46.99	46.34	46.99
2129	NASDAQ	TBRG	Mon, Nov 1, 2010	45.72	46.33	45.54	46.09
2128	NASDAQ	TBRG	Fri, Oct 29, 2010	45.03	46.65	44.77	45.67
2127	NASDAQ	TBRG	Thu, Oct 28, 2010	45.99	46.10	45.18	45.52
2126	NASDAQ	TBRG	Wed, Oct 27, 2010	45.80	46.18	44.80	45.68
2125	NASDAQ	TBRG	Tue, Oct 26, 2010	46.00	46.85	45.67	46.16
2124	NASDAQ	TBRG	Mon, Oct 25, 2010	46.60	46.78	46.03	46.14
2123	NASDAQ	TBRG	Fri, Oct 22, 2010	46.06	46.92	45.78	46.26
2122	NASDAQ	TBRG	Thu, Oct 21, 2010	45.28	46.15	45.14	46.06
2121	NASDAQ	TBRG	Wed, Oct 20, 2010	45.17	45.42	44.57	44.98
2120	NASDAQ	TBRG	Tue, Oct 19, 2010	45.31	45.89	44.61	44.85
2119	NASDAQ	TBRG	Mon, Oct 18, 2010	46.13	46.34	45.66	45.95
2118	NASDAQ	TBRG	Fri, Oct 15, 2010	46.55	46.55	45.76	45.91
2117	NASDAQ	TBRG	Thu, Oct 14, 2010	45.79	46.15	45.50	45.99
2116	NASDAQ	TBRG	Wed, Oct 13, 2010	44.75	45.91	44.49	45.71
2115	NASDAQ	TBRG	Tue, Oct 12, 2010	43.74	44.69	43.27	44.62
2114	NASDAQ	TBRG	Mon, Oct 11, 2010	43.32	44.45	43.13	43.97
2113	NASDAQ	TBRG	Fri, Oct 8, 2010	42.27	43.84	42.14	43.52
2112	NASDAQ	TBRG	Thu, Oct 7, 2010	43.15	43.22	42.17	42.17
2111	NASDAQ	TBRG	Wed, Oct 6, 2010	42.76	42.87	42.24	42.80
2110	NASDAQ	TBRG	Tue, Oct 5, 2010	42.20	42.86	41.99	42.72
2109	NASDAQ	TBRG	Mon, Oct 4, 2010	42.32	42.39	41.28	41.79
2108	NASDAQ	TBRG	Fri, Oct 1, 2010	42.64	42.91	42.25	42.38
2107	NASDAQ	TBRG	Thu, Sep 30, 2010	42.80	42.84	41.78	42.57
2106	NASDAQ	TBRG	Wed, Sep 29, 2010	41.92	42.48	41.83	42.38
2105	NASDAQ	TBRG	Tue, Sep 28, 2010	41.76	42.31	41.67	41.97
2104	NASDAQ	TBRG	Mon, Sep 27, 2010	42.22	42.25	41.80	41.95
2103	NASDAQ	TBRG	Fri, Sep 24, 2010	42.34	42.62	42.04	42.24
2102	NASDAQ	TBRG	Thu, Sep 23, 2010	42.13	42.73	42.05	42.07
2101	NASDAQ	TBRG	Wed, Sep 22, 2010	42.07	42.68	41.64	42.48
2100	NASDAQ	TBRG	Tue, Sep 21, 2010	42.19	42.91	42.01	42.32
2099	NASDAQ	TBRG	Mon, Sep 20, 2010	41.12	42.56	40.98	42.48
2098	NASDAQ	TBRG	Fri, Sep 17, 2010	42.74	42.74	40.75	40.93
2097	NASDAQ	TBRG	Thu, Sep 16, 2010	42.77	42.77	41.11	42.25
2096	NASDAQ	TBRG	Wed, Sep 15, 2010	41.22	42.07	40.97	41.85
2095	NASDAQ	TBRG	Tue, Sep 14, 2010	41.09	41.62	40.78	41.47
2094	NASDAQ	TBRG	Mon, Sep 13, 2010	40.94	41.33	40.08	41.12
2093	NASDAQ	TBRG	Fri, Sep 10, 2010	41.63	41.73	40.70	40.94
2092	NASDAQ	TBRG	Thu, Sep 9, 2010	42.00	42.00	41.24	41.63
2091	NASDAQ	TBRG	Wed, Sep 8, 2010	41.58	41.96	41.32	41.78
2090	NASDAQ	TBRG	Tue, Sep 7, 2010	42.94	43.06	41.39	41.62
2089	NASDAQ	TBRG	Fri, Sep 3, 2010	42.72	43.19	42.68	42.99
2088	NASDAQ	TBRG	Thu, Sep 2, 2010	42.00	42.45	41.99	42.23
2087	NASDAQ	TBRG	Wed, Sep 1, 2010	41.11	42.12	41.11	42.06
2086	NASDAQ	TBRG	Tue, Aug 31, 2010	41.94	41.94	40.29	40.86
2085	NASDAQ	TBRG	Mon, Aug 30, 2010	43.06	43.41	41.73	41.90
2084	NASDAQ	TBRG	Fri, Aug 27, 2010	42.36	43.19	41.52	43.11
2083	NASDAQ	TBRG	Thu, Aug 26, 2010	42.05	42.29	41.62	41.87
2082	NASDAQ	TBRG	Wed, Aug 25, 2010	40.79	42.50	40.59	42.01
2081	NASDAQ	TBRG	Tue, Aug 24, 2010	40.72	41.62	40.03	41.12
2080	NASDAQ	TBRG	Mon, Aug 23, 2010	42.02	42.30	41.24	41.27
2079	NASDAQ	TBRG	Fri, Aug 20, 2010	40.51	41.90	40.14	41.63
2078	NASDAQ	TBRG	Thu, Aug 19, 2010	41.50	41.96	40.65	40.81
2077	NASDAQ	TBRG	Wed, Aug 18, 2010	41.07	42.09	40.75	41.74
2076	NASDAQ	TBRG	Tue, Aug 17, 2010	41.00	41.43	40.49	41.01
2075	NASDAQ	TBRG	Mon, Aug 16, 2010	40.19	41.14	40.15	40.71
2074	NASDAQ	TBRG	Fri, Aug 13, 2010	41.24	41.65	40.09	40.54
2073	NASDAQ	TBRG	Thu, Aug 12, 2010	40.95	41.54	40.00	41.47
2072	NASDAQ	TBRG	Wed, Aug 11, 2010	42.25	42.48	41.37	41.66
2071	NASDAQ	TBRG	Tue, Aug 10, 2010	42.99	43.39	42.50	42.82
2070	NASDAQ	TBRG	Mon, Aug 9, 2010	44.08	44.37	43.43	43.65
2069	NASDAQ	TBRG	Fri, Aug 6, 2010	43.43	43.90	43.00	43.72
2068	NASDAQ	TBRG	Thu, Aug 5, 2010	43.64	44.33	43.50	44.01
2067	NASDAQ	TBRG	Wed, Aug 4, 2010	44.44	44.72	43.31	44.16
2066	NASDAQ	TBRG	Tue, Aug 3, 2010	45.56	46.35	45.12	45.19
2065	NASDAQ	TBRG	Mon, Aug 2, 2010	45.32	46.16	44.62	45.87
2064	NASDAQ	TBRG	Fri, Jul 30, 2010	42.00	45.91	42.00	44.97
2063	NASDAQ	TBRG	Thu, Jul 29, 2010	42.49	42.90	41.26	41.39
2062	NASDAQ	TBRG	Wed, Jul 28, 2010	42.62	42.80	41.76	42.16
2061	NASDAQ	TBRG	Tue, Jul 27, 2010	43.45	43.45	42.21	42.78
2060	NASDAQ	TBRG	Mon, Jul 26, 2010	42.25	43.25	42.06	43.24
2059	NASDAQ	TBRG	Fri, Jul 23, 2010	40.42	42.28	40.42	42.05
2058	NASDAQ	TBRG	Thu, Jul 22, 2010	39.66	40.77	39.29	40.67
2057	NASDAQ	TBRG	Wed, Jul 21, 2010	40.36	41.28	39.01	39.12
2056	NASDAQ	TBRG	Tue, Jul 20, 2010	39.24	40.11	38.60	40.07
2055	NASDAQ	TBRG	Mon, Jul 19, 2010	39.95	40.49	39.25	39.77
2054	NASDAQ	TBRG	Fri, Jul 16, 2010	42.03	42.08	39.72	39.93
2053	NASDAQ	TBRG	Thu, Jul 15, 2010	42.67	42.68	41.95	42.38
2052	NASDAQ	TBRG	Wed, Jul 14, 2010	42.15	43.16	41.76	42.70
2051	NASDAQ	TBRG	Tue, Jul 13, 2010	41.29	42.39	41.29	42.21
2050	NASDAQ	TBRG	Mon, Jul 12, 2010	41.12	41.27	40.45	40.80
2049	NASDAQ	TBRG	Fri, Jul 9, 2010	41.40	41.60	40.28	41.34
2048	NASDAQ	TBRG	Thu, Jul 8, 2010	41.35	41.59	40.71	41.49
2047	NASDAQ	TBRG	Wed, Jul 7, 2010	39.94	41.07	39.50	40.95
2046	NASDAQ	TBRG	Tue, Jul 6, 2010	40.88	40.99	39.64	39.71
2045	NASDAQ	TBRG	Fri, Jul 2, 2010	40.84	40.99	40.20	40.36
2044	NASDAQ	TBRG	Thu, Jul 1, 2010	40.84	40.85	39.86	40.62
2043	NASDAQ	TBRG	Wed, Jun 30, 2010	40.57	41.18	39.25	40.92
2042	NASDAQ	TBRG	Tue, Jun 29, 2010	40.31	40.79	40.00	40.47
2041	NASDAQ	TBRG	Mon, Jun 28, 2010	39.94	41.02	39.20	40.84
2040	NASDAQ	TBRG	Fri, Jun 25, 2010	38.58	39.90	38.07	39.77
2039	NASDAQ	TBRG	Thu, Jun 24, 2010	37.17	37.63	36.69	37.36
2038	NASDAQ	TBRG	Wed, Jun 23, 2010	38.07	38.14	37.25	37.47
2037	NASDAQ	TBRG	Tue, Jun 22, 2010	38.26	39.15	38.05	38.12
2036	NASDAQ	TBRG	Mon, Jun 21, 2010	36.65	38.16	36.35	38.02
2035	NASDAQ	TBRG	Fri, Jun 18, 2010	39.20	39.20	36.15	36.31
2034	NASDAQ	TBRG	Thu, Jun 17, 2010	40.30	41.04	38.80	39.02
2033	NASDAQ	TBRG	Wed, Jun 16, 2010	42.58	43.08	42.44	42.55
2032	NASDAQ	TBRG	Tue, Jun 15, 2010	42.26	43.14	41.63	43.00
2031	NASDAQ	TBRG	Mon, Jun 14, 2010	42.48	43.37	41.80	41.99
2030	NASDAQ	TBRG	Fri, Jun 11, 2010	41.77	42.23	41.69	42.05
2029	NASDAQ	TBRG	Thu, Jun 10, 2010	41.08	42.16	40.75	42.15
2028	NASDAQ	TBRG	Wed, Jun 9, 2010	40.52	41.90	40.11	40.47
2027	NASDAQ	TBRG	Tue, Jun 8, 2010	40.61	40.98	39.73	39.99
2026	NASDAQ	TBRG	Mon, Jun 7, 2010	41.39	41.93	40.53	40.60
2025	NASDAQ	TBRG	Fri, Jun 4, 2010	41.85	42.04	41.12	41.36
2024	NASDAQ	TBRG	Thu, Jun 3, 2010	42.54	43.40	42.19	42.89
2023	NASDAQ	TBRG	Wed, Jun 2, 2010	42.52	42.83	41.55	42.66
2022	NASDAQ	TBRG	Tue, Jun 1, 2010	42.63	43.13	41.77	42.29
2021	NASDAQ	TBRG	Fri, May 28, 2010	43.39	44.03	43.00	43.01
2020	NASDAQ	TBRG	Thu, May 27, 2010	42.78	43.81	42.47	43.62
2019	NASDAQ	TBRG	Wed, May 26, 2010	43.03	44.36	42.20	42.27
2018	NASDAQ	TBRG	Tue, May 25, 2010	41.31	43.00	40.84	42.85
2017	NASDAQ	TBRG	Mon, May 24, 2010	42.26	42.95	41.46	42.00
2016	NASDAQ	TBRG	Fri, May 21, 2010	41.50	42.77	40.75	42.41
2015	NASDAQ	TBRG	Thu, May 20, 2010	43.14	43.83	41.89	41.91
2014	NASDAQ	TBRG	Wed, May 19, 2010	43.56	44.62	43.03	44.20
2013	NASDAQ	TBRG	Tue, May 18, 2010	44.69	45.54	43.70	43.80
2012	NASDAQ	TBRG	Mon, May 17, 2010	44.77	46.47	43.50	44.37
2011	NASDAQ	TBRG	Fri, May 14, 2010	46.08	46.08	44.13	44.68
2010	NASDAQ	TBRG	Thu, May 13, 2010	45.99	47.26	45.79	46.59
2009	NASDAQ	TBRG	Wed, May 12, 2010	44.55	46.30	44.42	46.16
2008	NASDAQ	TBRG	Tue, May 11, 2010	43.31	45.55	42.81	44.51
2007	NASDAQ	TBRG	Mon, May 10, 2010	43.39	44.01	42.66	43.83
2006	NASDAQ	TBRG	Fri, May 7, 2010	42.32	44.05	41.64	41.73
2005	NASDAQ	TBRG	Thu, May 6, 2010	44.14	45.62	42.00	42.95
2004	NASDAQ	TBRG	Wed, May 5, 2010	44.10	44.82	43.89	44.16
2003	NASDAQ	TBRG	Tue, May 4, 2010	45.25	45.68	44.43	44.68
2002	NASDAQ	TBRG	Mon, May 3, 2010	45.10	46.16	44.34	45.88
2001	NASDAQ	TBRG	Fri, Apr 30, 2010	45.35	45.72	44.81	45.06
2000	NASDAQ	TBRG	Thu, Apr 29, 2010	45.48	46.01	44.98	45.71
1999	NASDAQ	TBRG	Wed, Apr 28, 2010	45.22	45.78	44.87	45.25
1998	NASDAQ	TBRG	Tue, Apr 27, 2010	45.08	45.92	45.06	45.13
1997	NASDAQ	TBRG	Mon, Apr 26, 2010	45.84	46.01	44.60	45.37
1996	NASDAQ	TBRG	Fri, Apr 23, 2010	39.83	46.69	39.83	45.74
1995	NASDAQ	TBRG	Thu, Apr 22, 2010	39.69	40.52	39.49	40.19
1994	NASDAQ	TBRG	Wed, Apr 21, 2010	40.50	40.87	40.06	40.20
1993	NASDAQ	TBRG	Tue, Apr 20, 2010	39.76	40.56	39.73	40.32
1992	NASDAQ	TBRG	Mon, Apr 19, 2010	39.48	40.26	39.26	39.67
1991	NASDAQ	TBRG	Fri, Apr 16, 2010	39.35	40.25	39.02	39.73
1990	NASDAQ	TBRG	Thu, Apr 15, 2010	38.99	39.46	38.84	39.35
1989	NASDAQ	TBRG	Wed, Apr 14, 2010	38.25	39.02	37.73	38.93
1988	NASDAQ	TBRG	Tue, Apr 13, 2010	38.37	38.46	37.93	38.16
1987	NASDAQ	TBRG	Mon, Apr 12, 2010	38.63	38.79	38.29	38.55
1986	NASDAQ	TBRG	Fri, Apr 9, 2010	37.87	38.87	37.38	38.69
1985	NASDAQ	TBRG	Thu, Apr 8, 2010	37.99	38.26	37.70	37.90
1984	NASDAQ	TBRG	Wed, Apr 7, 2010	38.80	38.96	38.06	38.21
1983	NASDAQ	TBRG	Tue, Apr 6, 2010	39.30	39.32	38.81	38.96
1982	NASDAQ	TBRG	Mon, Apr 5, 2010	39.17	39.78	39.13	39.46
1981	NASDAQ	TBRG	Thu, Apr 1, 2010	39.08	39.44	38.58	39.17
1980	NASDAQ	TBRG	Wed, Mar 31, 2010	39.34	39.75	38.89	39.08
1979	NASDAQ	TBRG	Tue, Mar 30, 2010	39.99	40.16	39.48	39.59
1978	NASDAQ	TBRG	Mon, Mar 29, 2010	40.74	41.00	39.95	40.06
1977	NASDAQ	TBRG	Fri, Mar 26, 2010	40.63	41.11	40.50	40.72
1976	NASDAQ	TBRG	Thu, Mar 25, 2010	41.28	41.38	40.64	40.64
1975	NASDAQ	TBRG	Wed, Mar 24, 2010	41.43	41.99	40.87	40.98
1974	NASDAQ	TBRG	Tue, Mar 23, 2010	41.91	41.91	41.22	41.53
1973	NASDAQ	TBRG	Mon, Mar 22, 2010	40.72	42.05	40.72	41.72
1972	NASDAQ	TBRG	Fri, Mar 19, 2010	41.79	41.94	40.74	41.05
1971	NASDAQ	TBRG	Thu, Mar 18, 2010	39.61	40.80	39.61	40.43
1970	NASDAQ	TBRG	Wed, Mar 17, 2010	38.64	40.27	38.64	39.66
1969	NASDAQ	TBRG	Tue, Mar 16, 2010	38.69	38.77	37.98	38.73
1968	NASDAQ	TBRG	Mon, Mar 15, 2010	39.11	39.39	38.64	38.79
1967	NASDAQ	TBRG	Fri, Mar 12, 2010	39.26	39.26	38.84	39.11
1966	NASDAQ	TBRG	Thu, Mar 11, 2010	39.59	39.72	38.86	39.34
1965	NASDAQ	TBRG	Wed, Mar 10, 2010	38.99	40.00	38.75	39.57
1964	NASDAQ	TBRG	Tue, Mar 9, 2010	37.96	38.91	37.90	38.83
1963	NASDAQ	TBRG	Mon, Mar 8, 2010	38.18	38.18	37.58	37.90
1962	NASDAQ	TBRG	Fri, Mar 5, 2010	36.37	38.09	36.33	37.95
1961	NASDAQ	TBRG	Thu, Mar 4, 2010	35.73	36.39	35.29	36.32
1960	NASDAQ	TBRG	Wed, Mar 3, 2010	36.47	36.49	35.46	35.91
1959	NASDAQ	TBRG	Tue, Mar 2, 2010	36.08	36.26	35.60	36.23
1958	NASDAQ	TBRG	Mon, Mar 1, 2010	35.95	36.60	35.95	36.15
1957	NASDAQ	TBRG	Fri, Feb 26, 2010	36.26	36.26	35.37	35.94
1956	NASDAQ	TBRG	Thu, Feb 25, 2010	36.37	36.42	35.64	36.19
1955	NASDAQ	TBRG	Wed, Feb 24, 2010	37.38	37.38	36.53	36.83
1954	NASDAQ	TBRG	Tue, Feb 23, 2010	37.47	37.76	37.00	37.41
1953	NASDAQ	TBRG	Mon, Feb 22, 2010	37.85	37.85	37.36	37.69
1952	NASDAQ	TBRG	Fri, Feb 19, 2010	37.99	38.03	37.34	37.88
1951	NASDAQ	TBRG	Thu, Feb 18, 2010	37.89	38.14	37.41	37.95
1950	NASDAQ	TBRG	Wed, Feb 17, 2010	38.09	38.38	37.81	38.07
1949	NASDAQ	TBRG	Tue, Feb 16, 2010	37.00	38.16	36.49	38.12
1948	NASDAQ	TBRG	Fri, Feb 12, 2010	36.16	36.96	36.09	36.96
1947	NASDAQ	TBRG	Thu, Feb 11, 2010	36.70	36.70	35.96	36.56
1946	NASDAQ	TBRG	Wed, Feb 10, 2010	36.66	36.83	36.28	36.82
1945	NASDAQ	TBRG	Tue, Feb 9, 2010	36.38	37.09	36.17	37.06
1944	NASDAQ	TBRG	Mon, Feb 8, 2010	36.98	36.98	35.89	36.25
1943	NASDAQ	TBRG	Fri, Feb 5, 2010	37.36	37.38	36.50	37.11
1942	NASDAQ	TBRG	Thu, Feb 4, 2010	37.66	38.10	37.26	37.26
1941	NASDAQ	TBRG	Wed, Feb 3, 2010	38.25	38.25	37.41	37.81
1940	NASDAQ	TBRG	Tue, Feb 2, 2010	38.00	38.98	37.48	38.61
1939	NASDAQ	TBRG	Mon, Feb 1, 2010	37.52	38.25	37.03	38.00
1938	NASDAQ	TBRG	Fri, Jan 29, 2010	35.58	39.23	33.92	37.63
1937	NASDAQ	TBRG	Thu, Jan 28, 2010	46.10	46.10	43.79	44.03
1936	NASDAQ	TBRG	Wed, Jan 27, 2010	45.59	46.00	45.13	45.90
1935	NASDAQ	TBRG	Tue, Jan 26, 2010	45.99	46.62	45.55	45.67
1934	NASDAQ	TBRG	Mon, Jan 25, 2010	46.24	46.60	45.99	45.99
1933	NASDAQ	TBRG	Fri, Jan 22, 2010	46.30	46.70	46.05	46.10
1932	NASDAQ	TBRG	Thu, Jan 21, 2010	47.07	47.13	45.88	46.47
1931	NASDAQ	TBRG	Wed, Jan 20, 2010	47.22	47.37	46.67	47.12
1930	NASDAQ	TBRG	Tue, Jan 19, 2010	47.12	47.81	46.97	47.69
1929	NASDAQ	TBRG	Fri, Jan 15, 2010	47.83	47.83	46.71	47.19
1928	NASDAQ	TBRG	Thu, Jan 14, 2010	47.88	48.23	47.30	47.67
1927	NASDAQ	TBRG	Wed, Jan 13, 2010	48.08	48.39	47.59	48.15
1926	NASDAQ	TBRG	Tue, Jan 12, 2010	48.16	49.37	47.58	47.81
1925	NASDAQ	TBRG	Mon, Jan 11, 2010	47.83	48.57	47.00	48.56
1924	NASDAQ	TBRG	Fri, Jan 8, 2010	48.21	48.47	47.17	47.79
1923	NASDAQ	TBRG	Thu, Jan 7, 2010	48.63	49.09	47.27	48.47
1922	NASDAQ	TBRG	Wed, Jan 6, 2010	47.34	48.50	47.34	48.26
1921	NASDAQ	TBRG	Tue, Jan 5, 2010	46.97	47.62	46.75	47.24
1920	NASDAQ	TBRG	Mon, Jan 4, 2010	46.07	47.05	46.07	46.99
1919	NASDAQ	TBRG	Thu, Dec 31, 2009	45.93	47.49	45.93	46.05
1918	NASDAQ	TBRG	Wed, Dec 30, 2009	45.75	46.57	45.40	46.08
1917	NASDAQ	TBRG	Tue, Dec 29, 2009	45.89	46.28	45.51	45.85
1916	NASDAQ	TBRG	Mon, Dec 28, 2009	47.16	47.16	45.50	45.94
1915	NASDAQ	TBRG	Thu, Dec 24, 2009	46.43	47.44	46.26	46.90
1914	NASDAQ	TBRG	Wed, Dec 23, 2009	46.43	46.50	45.87	46.44
1913	NASDAQ	TBRG	Tue, Dec 22, 2009	45.71	46.38	45.52	46.37
1912	NASDAQ	TBRG	Mon, Dec 21, 2009	44.57	45.98	44.50	45.71
1911	NASDAQ	TBRG	Fri, Dec 18, 2009	44.14	44.75	43.76	44.61
1910	NASDAQ	TBRG	Thu, Dec 17, 2009	44.81	45.15	43.13	44.07
1909	NASDAQ	TBRG	Wed, Dec 16, 2009	45.67	46.03	44.05	45.24
1908	NASDAQ	TBRG	Tue, Dec 15, 2009	46.88	47.07	46.50	46.83
1907	NASDAQ	TBRG	Mon, Dec 14, 2009	47.82	47.82	46.52	47.08
1906	NASDAQ	TBRG	Fri, Dec 11, 2009	47.94	48.00	47.35	47.47
1905	NASDAQ	TBRG	Thu, Dec 10, 2009	48.54	48.64	47.75	47.86
1904	NASDAQ	TBRG	Wed, Dec 9, 2009	49.76	49.76	48.30	48.55
1903	NASDAQ	TBRG	Tue, Dec 8, 2009	49.17	50.05	49.17	49.50
1902	NASDAQ	TBRG	Mon, Dec 7, 2009	49.31	49.58	48.98	49.55
1901	NASDAQ	TBRG	Fri, Dec 4, 2009	48.81	49.67	48.42	49.23
1900	NASDAQ	TBRG	Thu, Dec 3, 2009	49.36	49.36	48.37	48.44
1899	NASDAQ	TBRG	Wed, Dec 2, 2009	47.80	49.42	47.67	49.37
1898	NASDAQ	TBRG	Tue, Dec 1, 2009	46.27	47.82	46.19	47.68
1897	NASDAQ	TBRG	Mon, Nov 30, 2009	46.15	46.20	45.56	46.19
1896	NASDAQ	TBRG	Fri, Nov 27, 2009	46.33	46.85	46.00	46.33
1895	NASDAQ	TBRG	Wed, Nov 25, 2009	47.34	47.96	46.71	46.99
1894	NASDAQ	TBRG	Tue, Nov 24, 2009	46.25	47.33	45.92	47.33
1893	NASDAQ	TBRG	Mon, Nov 23, 2009	44.64	46.03	44.04	45.96
1892	NASDAQ	TBRG	Fri, Nov 20, 2009	44.45	44.72	43.80	44.10
1891	NASDAQ	TBRG	Thu, Nov 19, 2009	45.74	45.74	44.39	44.60
1890	NASDAQ	TBRG	Wed, Nov 18, 2009	46.84	46.84	45.89	46.00
1889	NASDAQ	TBRG	Tue, Nov 17, 2009	47.09	47.32	46.78	47.02
1888	NASDAQ	TBRG	Mon, Nov 16, 2009	46.41	47.75	45.73	47.10
1887	NASDAQ	TBRG	Fri, Nov 13, 2009	45.69	46.36	45.26	46.35
1886	NASDAQ	TBRG	Thu, Nov 12, 2009	46.36	46.36	45.13	45.32
1885	NASDAQ	TBRG	Wed, Nov 11, 2009	45.72	46.65	45.71	46.19
1884	NASDAQ	TBRG	Tue, Nov 10, 2009	44.35	45.68	44.24	45.51
1883	NASDAQ	TBRG	Mon, Nov 9, 2009	43.93	44.56	43.66	44.55
1882	NASDAQ	TBRG	Fri, Nov 6, 2009	43.99	44.12	43.42	43.79
1881	NASDAQ	TBRG	Thu, Nov 5, 2009	43.04	44.43	42.57	44.21
1880	NASDAQ	TBRG	Wed, Nov 4, 2009	42.34	43.54	42.34	43.02
1879	NASDAQ	TBRG	Tue, Nov 3, 2009	41.78	42.68	41.78	42.31
1878	NASDAQ	TBRG	Mon, Nov 2, 2009	40.89	42.15	40.51	42.13
1877	NASDAQ	TBRG	Fri, Oct 30, 2009	42.04	42.55	42.04	42.24
1876	NASDAQ	TBRG	Thu, Oct 29, 2009	42.06	42.36	41.64	42.31
1875	NASDAQ	TBRG	Wed, Oct 28, 2009	42.67	42.92	41.75	41.89
1874	NASDAQ	TBRG	Tue, Oct 27, 2009	43.29	43.58	42.37	42.85
1873	NASDAQ	TBRG	Mon, Oct 26, 2009	43.51	44.28	42.83	43.02
1872	NASDAQ	TBRG	Fri, Oct 23, 2009	43.05	44.98	42.16	43.35
1871	NASDAQ	TBRG	Thu, Oct 22, 2009	42.93	43.51	42.28	43.25
1870	NASDAQ	TBRG	Wed, Oct 21, 2009	43.77	44.00	42.99	43.11
1869	NASDAQ	TBRG	Tue, Oct 20, 2009	45.00	45.07	43.66	44.00
1868	NASDAQ	TBRG	Mon, Oct 19, 2009	45.00	45.20	44.60	44.89
1867	NASDAQ	TBRG	Fri, Oct 16, 2009	44.42	45.18	44.39	44.90
1866	NASDAQ	TBRG	Thu, Oct 15, 2009	44.32	44.80	44.32	44.61
1865	NASDAQ	TBRG	Wed, Oct 14, 2009	44.23	44.75	44.06	44.55
1864	NASDAQ	TBRG	Tue, Oct 13, 2009	42.80	43.75	42.80	43.50
1863	NASDAQ	TBRG	Mon, Oct 12, 2009	42.41	43.15	42.41	42.90
1862	NASDAQ	TBRG	Fri, Oct 9, 2009	40.62	42.27	40.62	42.21
1861	NASDAQ	TBRG	Thu, Oct 8, 2009	41.03	41.26	40.64	40.76
1860	NASDAQ	TBRG	Wed, Oct 7, 2009	41.07	41.25	40.54	40.88
1859	NASDAQ	TBRG	Tue, Oct 6, 2009	41.63	41.63	40.75	40.98
1858	NASDAQ	TBRG	Mon, Oct 5, 2009	41.23	41.42	40.73	41.37
1857	NASDAQ	TBRG	Fri, Oct 2, 2009	40.86	41.80	40.83	41.23
1856	NASDAQ	TBRG	Thu, Oct 1, 2009	41.29	41.50	41.08	41.24
1855	NASDAQ	TBRG	Wed, Sep 30, 2009	41.26	41.68	41.26	41.41
1854	NASDAQ	TBRG	Tue, Sep 29, 2009	41.61	41.61	40.99	41.45
1853	NASDAQ	TBRG	Mon, Sep 28, 2009	41.36	42.00	41.36	41.49
1852	NASDAQ	TBRG	Fri, Sep 25, 2009	41.60	41.61	41.21	41.35
1851	NASDAQ	TBRG	Thu, Sep 24, 2009	41.60	41.94	41.05	41.58
1850	NASDAQ	TBRG	Wed, Sep 23, 2009	41.66	42.14	41.35	41.37
1849	NASDAQ	TBRG	Tue, Sep 22, 2009	42.00	42.32	41.44	41.79
1848	NASDAQ	TBRG	Mon, Sep 21, 2009	40.36	41.69	40.36	41.60
1847	NASDAQ	TBRG	Fri, Sep 18, 2009	40.94	40.98	40.25	40.40
1846	NASDAQ	TBRG	Thu, Sep 17, 2009	40.32	41.00	40.07	41.00
1845	NASDAQ	TBRG	Wed, Sep 16, 2009	39.35	40.49	38.88	40.48
1844	NASDAQ	TBRG	Tue, Sep 15, 2009	40.30	40.30	39.71	40.10
1843	NASDAQ	TBRG	Mon, Sep 14, 2009	39.48	40.62	39.23	40.52
1842	NASDAQ	TBRG	Fri, Sep 11, 2009	39.80	40.25	39.54	40.11
1841	NASDAQ	TBRG	Thu, Sep 10, 2009	39.59	40.43	39.48	39.89
1840	NASDAQ	TBRG	Wed, Sep 9, 2009	39.20	39.94	39.20	39.73
1839	NASDAQ	TBRG	Tue, Sep 8, 2009	39.44	39.95	39.11	39.33
1838	NASDAQ	TBRG	Fri, Sep 4, 2009	39.23	39.66	38.94	39.46
1837	NASDAQ	TBRG	Thu, Sep 3, 2009	39.00	39.43	38.82	39.37
1836	NASDAQ	TBRG	Wed, Sep 2, 2009	38.44	39.14	38.17	39.01
1835	NASDAQ	TBRG	Tue, Sep 1, 2009	38.63	39.09	38.04	38.70
1834	NASDAQ	TBRG	Mon, Aug 31, 2009	38.85	39.02	38.32	38.70
1833	NASDAQ	TBRG	Fri, Aug 28, 2009	39.36	39.53	38.90	39.06
1832	NASDAQ	TBRG	Thu, Aug 27, 2009	39.84	39.93	38.80	39.22
1831	NASDAQ	TBRG	Wed, Aug 26, 2009	39.40	40.00	39.40	39.99
1830	NASDAQ	TBRG	Tue, Aug 25, 2009	39.37	39.50	39.00	39.26
1829	NASDAQ	TBRG	Mon, Aug 24, 2009	39.30	39.65	39.00	39.40
1828	NASDAQ	TBRG	Fri, Aug 21, 2009	38.94	39.88	38.56	39.28
1827	NASDAQ	TBRG	Thu, Aug 20, 2009	37.73	38.46	37.51	38.45
1826	NASDAQ	TBRG	Wed, Aug 19, 2009	37.08	37.93	36.76	37.90
1825	NASDAQ	TBRG	Tue, Aug 18, 2009	37.18	37.77	36.99	37.53
1824	NASDAQ	TBRG	Mon, Aug 17, 2009	37.01	37.11	36.54	37.00
1823	NASDAQ	TBRG	Fri, Aug 14, 2009	38.25	38.25	36.91	37.60
1822	NASDAQ	TBRG	Thu, Aug 13, 2009	37.73	38.22	37.50	38.22
1821	NASDAQ	TBRG	Wed, Aug 12, 2009	37.45	37.88	37.27	37.74
1820	NASDAQ	TBRG	Tue, Aug 11, 2009	37.13	37.46	36.72	37.20
1819	NASDAQ	TBRG	Mon, Aug 10, 2009	36.75	37.19	36.75	37.11
1818	NASDAQ	TBRG	Fri, Aug 7, 2009	37.23	37.23	36.45	36.73
1817	NASDAQ	TBRG	Thu, Aug 6, 2009	37.50	37.50	36.50	36.62
1816	NASDAQ	TBRG	Wed, Aug 5, 2009	38.85	38.85	37.45	37.50
1815	NASDAQ	TBRG	Tue, Aug 4, 2009	38.64	38.75	38.49	38.64
1814	NASDAQ	TBRG	Mon, Aug 3, 2009	39.69	39.69	38.11	38.90
1813	NASDAQ	TBRG	Fri, Jul 31, 2009	39.37	39.81	38.95	38.95
1812	NASDAQ	TBRG	Thu, Jul 30, 2009	39.94	40.57	39.17	39.60
1811	NASDAQ	TBRG	Wed, Jul 29, 2009	38.92	39.67	38.54	39.37
1810	NASDAQ	TBRG	Tue, Jul 28, 2009	36.95	39.22	36.95	38.93
1809	NASDAQ	TBRG	Mon, Jul 27, 2009	36.56	37.31	36.54	37.23
1808	NASDAQ	TBRG	Fri, Jul 24, 2009	33.35	37.39	33.30	36.64
1807	NASDAQ	TBRG	Thu, Jul 23, 2009	33.49	34.33	33.06	34.07
1806	NASDAQ	TBRG	Wed, Jul 22, 2009	34.49	34.85	33.48	33.60
1805	NASDAQ	TBRG	Tue, Jul 21, 2009	35.49	35.67	34.32	34.49
1804	NASDAQ	TBRG	Mon, Jul 20, 2009	34.83	35.30	34.40	35.25
1803	NASDAQ	TBRG	Fri, Jul 17, 2009	35.55	35.93	34.81	34.82
1802	NASDAQ	TBRG	Thu, Jul 16, 2009	34.80	35.78	34.59	35.45
1801	NASDAQ	TBRG	Wed, Jul 15, 2009	33.95	35.07	33.91	34.88
1800	NASDAQ	TBRG	Tue, Jul 14, 2009	33.82	34.11	33.57	33.70
1799	NASDAQ	TBRG	Mon, Jul 13, 2009	34.08	34.27	32.78	34.00
1798	NASDAQ	TBRG	Fri, Jul 10, 2009	34.67	34.90	33.57	34.09
1797	NASDAQ	TBRG	Thu, Jul 9, 2009	35.12	35.53	34.51	34.58
1796	NASDAQ	TBRG	Wed, Jul 8, 2009	35.45	35.45	34.28	34.92
1795	NASDAQ	TBRG	Tue, Jul 7, 2009	36.30	36.30	35.20	35.27
1794	NASDAQ	TBRG	Mon, Jul 6, 2009	37.69	37.69	35.94	36.39
1793	NASDAQ	TBRG	Thu, Jul 2, 2009	39.06	39.06	37.45	37.62
1792	NASDAQ	TBRG	Wed, Jul 1, 2009	38.66	39.90	38.32	39.23
1791	NASDAQ	TBRG	Tue, Jun 30, 2009	39.00	39.30	38.07	38.31
1790	NASDAQ	TBRG	Mon, Jun 29, 2009	38.97	40.19	38.67	39.02
1789	NASDAQ	TBRG	Fri, Jun 26, 2009	38.03	38.23	37.38	38.14
1788	NASDAQ	TBRG	Thu, Jun 25, 2009	36.64	38.00	35.79	37.99
1787	NASDAQ	TBRG	Wed, Jun 24, 2009	36.89	37.38	36.30	36.72
1786	NASDAQ	TBRG	Tue, Jun 23, 2009	37.15	37.15	36.36	36.50
1785	NASDAQ	TBRG	Mon, Jun 22, 2009	38.50	38.53	36.91	37.01
1784	NASDAQ	TBRG	Fri, Jun 19, 2009	39.51	39.51	38.12	38.76
1783	NASDAQ	TBRG	Thu, Jun 18, 2009	39.71	39.76	38.82	39.47
1782	NASDAQ	TBRG	Wed, Jun 17, 2009	39.23	39.93	39.21	39.49
1781	NASDAQ	TBRG	Tue, Jun 16, 2009	37.86	39.50	37.86	39.36
1780	NASDAQ	TBRG	Mon, Jun 15, 2009	38.31	38.75	37.24	37.99
1779	NASDAQ	TBRG	Fri, Jun 12, 2009	37.03	38.54	36.66	38.47
1778	NASDAQ	TBRG	Thu, Jun 11, 2009	36.10	37.47	35.80	37.25
1777	NASDAQ	TBRG	Wed, Jun 10, 2009	35.94	36.67	35.47	36.34
1776	NASDAQ	TBRG	Tue, Jun 9, 2009	35.36	36.15	35.29	35.92
1775	NASDAQ	TBRG	Mon, Jun 8, 2009	34.38	35.16	34.38	34.89
1774	NASDAQ	TBRG	Fri, Jun 5, 2009	35.45	35.83	34.23	34.90
1773	NASDAQ	TBRG	Thu, Jun 4, 2009	35.60	35.60	34.62	35.40
1772	NASDAQ	TBRG	Wed, Jun 3, 2009	35.22	35.64	34.00	35.37
1771	NASDAQ	TBRG	Tue, Jun 2, 2009	34.48	35.49	34.44	35.09
1770	NASDAQ	TBRG	Mon, Jun 1, 2009	34.22	34.64	33.31	34.39
1769	NASDAQ	TBRG	Fri, May 29, 2009	34.81	34.98	33.48	34.20
1768	NASDAQ	TBRG	Thu, May 28, 2009	34.86	35.28	34.10	34.75
1767	NASDAQ	TBRG	Wed, May 27, 2009	35.80	35.80	34.91	34.95
1766	NASDAQ	TBRG	Tue, May 26, 2009	34.62	36.41	34.32	35.80
1765	NASDAQ	TBRG	Fri, May 22, 2009	33.68	34.50	33.38	33.80
1764	NASDAQ	TBRG	Thu, May 21, 2009	34.50	34.50	33.19	33.44
1763	NASDAQ	TBRG	Wed, May 20, 2009	34.63	35.35	34.60	34.81
1762	NASDAQ	TBRG	Tue, May 19, 2009	34.43	34.54	33.35	34.25
1761	NASDAQ	TBRG	Mon, May 18, 2009	33.25	34.26	32.75	34.16
1760	NASDAQ	TBRG	Fri, May 15, 2009	34.03	34.54	32.57	32.67
1759	NASDAQ	TBRG	Thu, May 14, 2009	33.27	34.34	32.76	34.01
1758	NASDAQ	TBRG	Wed, May 13, 2009	34.80	34.80	32.87	33.46
1757	NASDAQ	TBRG	Tue, May 12, 2009	35.41	35.41	34.76	35.07
1756	NASDAQ	TBRG	Mon, May 11, 2009	35.34	36.16	34.72	35.08
1755	NASDAQ	TBRG	Fri, May 8, 2009	35.19	35.76	34.61	35.47
1754	NASDAQ	TBRG	Thu, May 7, 2009	35.00	35.48	34.16	35.00
1753	NASDAQ	TBRG	Wed, May 6, 2009	35.54	35.54	34.61	35.14
1752	NASDAQ	TBRG	Tue, May 5, 2009	34.45	35.50	34.07	35.34
1751	NASDAQ	TBRG	Mon, May 4, 2009	35.80	36.17	34.66	35.11
1750	NASDAQ	TBRG	Fri, May 1, 2009	35.33	35.68	34.50	35.39
1749	NASDAQ	TBRG	Thu, Apr 30, 2009	36.49	37.72	34.71	34.99
1748	NASDAQ	TBRG	Wed, Apr 29, 2009	32.66	36.87	32.49	36.40
1747	NASDAQ	TBRG	Tue, Apr 28, 2009	32.78	33.16	32.13	32.45
1746	NASDAQ	TBRG	Mon, Apr 27, 2009	32.13	33.35	32.03	32.87
1745	NASDAQ	TBRG	Fri, Apr 24, 2009	32.18	32.69	30.51	32.40
1744	NASDAQ	TBRG	Thu, Apr 23, 2009	33.37	33.37	31.53	32.07
1743	NASDAQ	TBRG	Wed, Apr 22, 2009	33.78	34.37	33.01	33.07
1742	NASDAQ	TBRG	Tue, Apr 21, 2009	33.55	34.04	33.04	33.99
1741	NASDAQ	TBRG	Mon, Apr 20, 2009	34.32	34.90	33.08	33.58
1740	NASDAQ	TBRG	Fri, Apr 17, 2009	34.67	35.30	33.78	34.94
1739	NASDAQ	TBRG	Thu, Apr 16, 2009	34.28	34.69	33.31	34.49
1738	NASDAQ	TBRG	Wed, Apr 15, 2009	33.95	34.04	33.08	33.72
1737	NASDAQ	TBRG	Tue, Apr 14, 2009	34.36	34.99	33.69	34.11
1736	NASDAQ	TBRG	Mon, Apr 13, 2009	34.31	35.00	33.50	34.83
1735	NASDAQ	TBRG	Thu, Apr 9, 2009	33.55	34.50	33.27	34.49
1734	NASDAQ	TBRG	Wed, Apr 8, 2009	32.14	33.15	32.13	32.88
1733	NASDAQ	TBRG	Tue, Apr 7, 2009	33.65	33.65	31.94	31.98
1732	NASDAQ	TBRG	Mon, Apr 6, 2009	34.30	34.49	32.91	33.91
1731	NASDAQ	TBRG	Fri, Apr 3, 2009	33.67	34.43	32.84	34.41
1730	NASDAQ	TBRG	Thu, Apr 2, 2009	33.22	34.08	32.70	33.27
1729	NASDAQ	TBRG	Wed, Apr 1, 2009	33.30	33.85	31.76	32.97
1728	NASDAQ	TBRG	Tue, Mar 31, 2009	32.41	34.39	32.29	33.27
1727	NASDAQ	TBRG	Mon, Mar 30, 2009	31.64	31.99	30.66	31.67
1726	NASDAQ	TBRG	Fri, Mar 27, 2009	32.64	32.73	31.86	32.31
1725	NASDAQ	TBRG	Thu, Mar 26, 2009	33.44	33.63	32.21	32.96
1724	NASDAQ	TBRG	Wed, Mar 25, 2009	32.13	33.40	31.74	33.06
1723	NASDAQ	TBRG	Tue, Mar 24, 2009	31.53	32.24	31.00	31.73
1722	NASDAQ	TBRG	Mon, Mar 23, 2009	30.66	31.79	30.05	31.79
1721	NASDAQ	TBRG	Fri, Mar 20, 2009	30.63	30.67	29.81	30.02
1720	NASDAQ	TBRG	Thu, Mar 19, 2009	31.85	31.86	29.87	30.96
1719	NASDAQ	TBRG	Wed, Mar 18, 2009	29.76	31.85	29.21	31.75
1718	NASDAQ	TBRG	Tue, Mar 17, 2009	29.00	30.00	28.50	30.00
1717	NASDAQ	TBRG	Mon, Mar 16, 2009	28.48	29.94	27.90	29.47
1716	NASDAQ	TBRG	Fri, Mar 13, 2009	26.36	27.92	26.36	27.75
1715	NASDAQ	TBRG	Thu, Mar 12, 2009	25.29	26.42	24.79	26.21
1714	NASDAQ	TBRG	Wed, Mar 11, 2009	25.16	25.97	24.63	25.18
1713	NASDAQ	TBRG	Tue, Mar 10, 2009	24.44	25.55	23.68	25.10
1712	NASDAQ	TBRG	Mon, Mar 9, 2009	24.62	25.73	24.00	24.11
1711	NASDAQ	TBRG	Fri, Mar 6, 2009	24.86	25.07	24.15	24.85
1710	NASDAQ	TBRG	Thu, Mar 5, 2009	25.17	25.68	24.68	24.74
1709	NASDAQ	TBRG	Wed, Mar 4, 2009	25.31	25.99	24.88	25.50
1708	NASDAQ	TBRG	Tue, Mar 3, 2009	27.01	27.58	24.55	24.93
1707	NASDAQ	TBRG	Mon, Mar 2, 2009	26.33	27.23	26.25	26.99
1706	NASDAQ	TBRG	Fri, Feb 27, 2009	26.33	27.40	25.74	26.75
1705	NASDAQ	TBRG	Thu, Feb 26, 2009	28.06	28.09	26.35	26.69
1704	NASDAQ	TBRG	Wed, Feb 25, 2009	27.90	28.43	27.59	27.76
1703	NASDAQ	TBRG	Tue, Feb 24, 2009	25.44	26.39	25.37	26.31
1702	NASDAQ	TBRG	Mon, Feb 23, 2009	26.58	26.75	25.36	25.43
1701	NASDAQ	TBRG	Fri, Feb 20, 2009	25.10	26.51	25.10	26.30
1700	NASDAQ	TBRG	Thu, Feb 19, 2009	24.99	25.59	24.78	25.30
1699	NASDAQ	TBRG	Wed, Feb 18, 2009	25.73	25.73	24.78	24.88
1698	NASDAQ	TBRG	Tue, Feb 17, 2009	26.14	26.14	25.18	25.56
1697	NASDAQ	TBRG	Fri, Feb 13, 2009	26.60	27.11	26.01	26.44
1696	NASDAQ	TBRG	Thu, Feb 12, 2009	25.96	26.80	25.79	26.59
1695	NASDAQ	TBRG	Wed, Feb 11, 2009	26.50	26.98	25.51	26.01
1694	NASDAQ	TBRG	Tue, Feb 10, 2009	26.70	27.22	26.02	26.33
1693	NASDAQ	TBRG	Mon, Feb 9, 2009	27.14	27.88	26.85	27.40
1692	NASDAQ	TBRG	Fri, Feb 6, 2009	26.16	27.04	25.99	26.98
1691	NASDAQ	TBRG	Thu, Feb 5, 2009	26.84	27.71	25.76	25.94
1690	NASDAQ	TBRG	Wed, Feb 4, 2009	27.04	27.35	26.42	26.94
1689	NASDAQ	TBRG	Tue, Feb 3, 2009	26.26	27.64	26.13	26.87
1688	NASDAQ	TBRG	Mon, Feb 2, 2009	24.82	26.19	24.70	26.07
1687	NASDAQ	TBRG	Fri, Jan 30, 2009	26.22	26.22	24.63	25.13
1686	NASDAQ	TBRG	Thu, Jan 29, 2009	23.59	23.94	23.11	23.75
1685	NASDAQ	TBRG	Wed, Jan 28, 2009	23.62	24.07	23.32	23.70
1684	NASDAQ	TBRG	Tue, Jan 27, 2009	22.69	23.44	22.37	23.25
1683	NASDAQ	TBRG	Mon, Jan 26, 2009	22.79	23.68	22.72	23.37
1682	NASDAQ	TBRG	Fri, Jan 23, 2009	22.18	23.07	22.15	22.65
1681	NASDAQ	TBRG	Thu, Jan 22, 2009	24.33	24.33	21.30	22.25
1680	NASDAQ	TBRG	Wed, Jan 21, 2009	24.41	25.25	24.41	25.15
1679	NASDAQ	TBRG	Tue, Jan 20, 2009	24.84	25.43	24.25	24.35
1678	NASDAQ	TBRG	Fri, Jan 16, 2009	25.61	25.75	24.76	25.10
1677	NASDAQ	TBRG	Thu, Jan 15, 2009	25.16	25.79	24.35	25.60
1676	NASDAQ	TBRG	Wed, Jan 14, 2009	26.35	26.35	25.00	25.11
1675	NASDAQ	TBRG	Tue, Jan 13, 2009	26.52	26.81	25.35	26.50
1674	NASDAQ	TBRG	Mon, Jan 12, 2009	27.02	27.26	26.25	26.56
1673	NASDAQ	TBRG	Fri, Jan 9, 2009	26.91	27.21	25.85	27.09
1672	NASDAQ	TBRG	Thu, Jan 8, 2009	27.40	27.40	26.37	26.83
1671	NASDAQ	TBRG	Wed, Jan 7, 2009	27.15	27.71	26.91	27.41
1670	NASDAQ	TBRG	Tue, Jan 6, 2009	28.38	28.38	26.96	27.24
1669	NASDAQ	TBRG	Mon, Jan 5, 2009	28.43	28.93	28.00	28.38
1668	NASDAQ	TBRG	Fri, Jan 2, 2009	27.07	28.86	26.85	28.35
1667	NASDAQ	TBRG	Wed, Dec 31, 2008	26.59	27.30	26.04	26.80
1666	NASDAQ	TBRG	Tue, Dec 30, 2008	26.83	27.02	26.27	26.49
1665	NASDAQ	TBRG	Mon, Dec 29, 2008	27.02	27.40	26.36	26.91
1664	NASDAQ	TBRG	Fri, Dec 26, 2008	25.47	26.93	25.47	26.84
1663	NASDAQ	TBRG	Wed, Dec 24, 2008	24.81	26.15	24.81	25.20
1662	NASDAQ	TBRG	Tue, Dec 23, 2008	25.95	26.73	25.18	25.65
1661	NASDAQ	TBRG	Mon, Dec 22, 2008	25.84	26.52	24.89	25.68
1660	NASDAQ	TBRG	Fri, Dec 19, 2008	25.52	26.97	25.40	25.86
1659	NASDAQ	TBRG	Thu, Dec 18, 2008	26.09	26.25	24.92	25.22
1658	NASDAQ	TBRG	Wed, Dec 17, 2008	25.65	26.20	25.04	25.85
1657	NASDAQ	TBRG	Tue, Dec 16, 2008	25.31	26.27	24.64	26.00
1656	NASDAQ	TBRG	Mon, Dec 15, 2008	25.48	26.28	25.00	25.07
1655	NASDAQ	TBRG	Fri, Dec 12, 2008	24.96	25.81	24.43	25.50
1654	NASDAQ	TBRG	Thu, Dec 11, 2008	26.12	26.23	25.00	25.41
1653	NASDAQ	TBRG	Wed, Dec 10, 2008	27.43	28.29	26.10	26.40
1652	NASDAQ	TBRG	Tue, Dec 9, 2008	28.95	28.95	26.96	27.17
1651	NASDAQ	TBRG	Mon, Dec 8, 2008	27.79	28.88	27.30	27.97
1650	NASDAQ	TBRG	Fri, Dec 5, 2008	26.67	27.46	25.91	27.30
1649	NASDAQ	TBRG	Thu, Dec 4, 2008	26.44	28.65	26.17	27.01
1648	NASDAQ	TBRG	Wed, Dec 3, 2008	25.75	27.00	25.18	26.73
1647	NASDAQ	TBRG	Tue, Dec 2, 2008	26.44	26.53	25.02	26.27
1646	NASDAQ	TBRG	Mon, Dec 1, 2008	26.97	28.45	25.67	25.99
1645	NASDAQ	TBRG	Fri, Nov 28, 2008	27.98	28.29	27.23	27.98
1644	NASDAQ	TBRG	Wed, Nov 26, 2008	26.14	28.12	24.77	28.02
1643	NASDAQ	TBRG	Tue, Nov 25, 2008	26.60	26.87	25.65	26.63
1642	NASDAQ	TBRG	Mon, Nov 24, 2008	26.24	28.01	26.21	27.58
1641	NASDAQ	TBRG	Fri, Nov 21, 2008	23.86	26.36	23.22	26.17
1640	NASDAQ	TBRG	Thu, Nov 20, 2008	25.75	26.69	24.76	24.93
1639	NASDAQ	TBRG	Wed, Nov 19, 2008	26.54	27.53	25.99	26.01
1638	NASDAQ	TBRG	Tue, Nov 18, 2008	27.14	27.80	25.75	26.61
1637	NASDAQ	TBRG	Mon, Nov 17, 2008	27.79	28.46	26.89	26.99
1636	NASDAQ	TBRG	Fri, Nov 14, 2008	26.11	29.72	26.11	27.90
1635	NASDAQ	TBRG	Thu, Nov 13, 2008	26.16	26.77	24.78	26.61
1634	NASDAQ	TBRG	Wed, Nov 12, 2008	27.63	28.34	26.28	26.31
1633	NASDAQ	TBRG	Tue, Nov 11, 2008	28.75	28.89	27.77	27.88
1632	NASDAQ	TBRG	Mon, Nov 10, 2008	30.50	31.00	28.62	29.09
1631	NASDAQ	TBRG	Fri, Nov 7, 2008	29.90	30.44	29.41	30.15
1630	NASDAQ	TBRG	Thu, Nov 6, 2008	29.06	30.50	29.06	30.15
1629	NASDAQ	TBRG	Wed, Nov 5, 2008	29.05	29.95	28.56	28.99
1628	NASDAQ	TBRG	Tue, Nov 4, 2008	28.96	29.87	28.03	29.01
1627	NASDAQ	TBRG	Mon, Nov 3, 2008	27.80	29.00	27.39	28.62
1626	NASDAQ	TBRG	Fri, Oct 31, 2008	27.34	28.48	26.46	27.69
1625	NASDAQ	TBRG	Thu, Oct 30, 2008	28.20	28.60	27.35	27.61
1624	NASDAQ	TBRG	Wed, Oct 29, 2008	28.59	28.96	27.43	27.82
1623	NASDAQ	TBRG	Tue, Oct 28, 2008	25.94	28.29	25.15	28.04
1622	NASDAQ	TBRG	Mon, Oct 27, 2008	24.76	26.71	24.50	25.41
1621	NASDAQ	TBRG	Fri, Oct 24, 2008	25.06	27.27	24.05	25.13
1620	NASDAQ	TBRG	Thu, Oct 23, 2008	27.64	28.19	26.40	27.17
1619	NASDAQ	TBRG	Wed, Oct 22, 2008	27.28	28.42	26.92	27.87
1618	NASDAQ	TBRG	Tue, Oct 21, 2008	27.32	28.39	27.32	27.71
1617	NASDAQ	TBRG	Mon, Oct 20, 2008	25.67	28.35	25.18	27.95
1616	NASDAQ	TBRG	Fri, Oct 17, 2008	28.53	28.53	26.00	26.43
1615	NASDAQ	TBRG	Thu, Oct 16, 2008	25.01	29.49	24.78	29.30
1614	NASDAQ	TBRG	Wed, Oct 15, 2008	24.95	26.25	24.71	24.85
1613	NASDAQ	TBRG	Tue, Oct 14, 2008	24.18	25.82	24.18	25.36
1612	NASDAQ	TBRG	Mon, Oct 13, 2008	23.40	24.11	22.61	23.92
1611	NASDAQ	TBRG	Fri, Oct 10, 2008	22.50	24.09	21.64	23.00
1610	NASDAQ	TBRG	Thu, Oct 9, 2008	26.86	26.87	23.17	23.47
1609	NASDAQ	TBRG	Wed, Oct 8, 2008	26.10	27.55	25.30	26.71
1608	NASDAQ	TBRG	Tue, Oct 7, 2008	28.01	28.41	26.63	26.82
1607	NASDAQ	TBRG	Mon, Oct 6, 2008	27.23	28.67	26.68	27.97
1606	NASDAQ	TBRG	Fri, Oct 3, 2008	28.66	28.90	27.55	27.73
1605	NASDAQ	TBRG	Thu, Oct 2, 2008	29.07	29.76	28.30	28.54
1604	NASDAQ	TBRG	Wed, Oct 1, 2008	28.54	29.81	27.55	29.29
1603	NASDAQ	TBRG	Tue, Sep 30, 2008	27.75	29.04	27.75	28.95
1602	NASDAQ	TBRG	Mon, Sep 29, 2008	28.63	29.57	27.75	27.75
1601	NASDAQ	TBRG	Fri, Sep 26, 2008	28.23	28.97	27.56	28.82
1600	NASDAQ	TBRG	Thu, Sep 25, 2008	28.50	29.25	27.49	28.83
1599	NASDAQ	TBRG	Wed, Sep 24, 2008	26.73	29.01	26.59	28.52
1598	NASDAQ	TBRG	Tue, Sep 23, 2008	26.03	27.08	25.74	26.79
1597	NASDAQ	TBRG	Mon, Sep 22, 2008	25.59	27.27	25.47	26.16
1596	NASDAQ	TBRG	Fri, Sep 19, 2008	26.28	28.53	23.37	25.68
1595	NASDAQ	TBRG	Thu, Sep 18, 2008	28.83	29.79	22.07	24.49
1594	NASDAQ	TBRG	Wed, Sep 17, 2008	29.56	29.75	28.26	28.26
1593	NASDAQ	TBRG	Tue, Sep 16, 2008	28.87	30.00	28.04	29.89
1592	NASDAQ	TBRG	Mon, Sep 15, 2008	27.91	28.97	27.28	28.56
1591	NASDAQ	TBRG	Fri, Sep 12, 2008	27.68	28.06	27.25	27.52
1590	NASDAQ	TBRG	Thu, Sep 11, 2008	27.58	28.00	26.96	27.99
1589	NASDAQ	TBRG	Wed, Sep 10, 2008	27.93	28.00	27.12	27.97
1588	NASDAQ	TBRG	Tue, Sep 9, 2008	27.57	28.09	26.97	27.62
1587	NASDAQ	TBRG	Mon, Sep 8, 2008	26.85	28.00	26.32	27.64
1586	NASDAQ	TBRG	Fri, Sep 5, 2008	26.74	27.25	26.54	26.84
1585	NASDAQ	TBRG	Thu, Sep 4, 2008	27.62	27.62	26.75	26.90
1584	NASDAQ	TBRG	Wed, Sep 3, 2008	27.51	28.04	27.27	27.90
1583	NASDAQ	TBRG	Tue, Sep 2, 2008	27.59	28.48	27.10	27.67
1582	NASDAQ	TBRG	Fri, Aug 29, 2008	27.84	27.87	27.12	27.13
1581	NASDAQ	TBRG	Thu, Aug 28, 2008	27.19	28.05	26.89	28.05
1580	NASDAQ	TBRG	Wed, Aug 27, 2008	26.52	27.13	26.52	26.98
1579	NASDAQ	TBRG	Tue, Aug 26, 2008	26.21	27.02	25.54	26.59
1578	NASDAQ	TBRG	Mon, Aug 25, 2008	26.78	27.05	26.25	26.28
1577	NASDAQ	TBRG	Fri, Aug 22, 2008	26.95	27.08	26.45	26.99
1576	NASDAQ	TBRG	Thu, Aug 21, 2008	26.23	27.05	25.87	26.83
1575	NASDAQ	TBRG	Wed, Aug 20, 2008	27.07	27.07	25.95	26.50
1574	NASDAQ	TBRG	Tue, Aug 19, 2008	27.36	27.97	26.81	27.06
1573	NASDAQ	TBRG	Mon, Aug 18, 2008	27.84	28.18	27.41	27.74
1572	NASDAQ	TBRG	Fri, Aug 15, 2008	28.24	28.64	27.37	27.89
1571	NASDAQ	TBRG	Thu, Aug 14, 2008	27.28	28.20	27.28	28.00
1570	NASDAQ	TBRG	Wed, Aug 13, 2008	27.37	27.75	27.18	27.48
1569	NASDAQ	TBRG	Tue, Aug 12, 2008	28.10	28.30	27.11	27.36
1568	NASDAQ	TBRG	Mon, Aug 11, 2008	27.40	28.65	26.56	28.16
1567	NASDAQ	TBRG	Fri, Aug 8, 2008	27.10	27.94	26.96	27.42
1566	NASDAQ	TBRG	Thu, Aug 7, 2008	26.43	27.25	26.39	27.00
1565	NASDAQ	TBRG	Wed, Aug 6, 2008	26.47	26.90	26.23	26.62
1564	NASDAQ	TBRG	Tue, Aug 5, 2008	25.91	26.79	25.49	26.48
1563	NASDAQ	TBRG	Mon, Aug 4, 2008	25.15	26.52	24.79	25.98
1562	NASDAQ	TBRG	Fri, Aug 1, 2008	24.83	25.84	24.55	25.21
1561	NASDAQ	TBRG	Thu, Jul 31, 2008	24.62	25.30	24.53	24.78
1560	NASDAQ	TBRG	Wed, Jul 30, 2008	25.44	26.24	24.35	24.98
1559	NASDAQ	TBRG	Tue, Jul 29, 2008	25.39	26.31	24.76	25.23
1558	NASDAQ	TBRG	Mon, Jul 28, 2008	25.07	26.31	25.07	25.43
1557	NASDAQ	TBRG	Fri, Jul 25, 2008	24.39	25.11	23.00	24.90
1556	NASDAQ	TBRG	Thu, Jul 24, 2008	22.26	23.00	21.89	22.19
1555	NASDAQ	TBRG	Wed, Jul 23, 2008	22.08	22.73	21.39	22.56
1554	NASDAQ	TBRG	Tue, Jul 22, 2008	21.10	22.22	20.91	22.22
1553	NASDAQ	TBRG	Mon, Jul 21, 2008	21.44	21.55	20.19	21.42
1552	NASDAQ	TBRG	Fri, Jul 18, 2008	21.47	21.61	21.05	21.42
1551	NASDAQ	TBRG	Thu, Jul 17, 2008	21.07	21.78	20.84	21.48
1550	NASDAQ	TBRG	Wed, Jul 16, 2008	20.66	21.35	20.20	21.04
1549	NASDAQ	TBRG	Tue, Jul 15, 2008	20.04	20.98	20.04	20.63
1548	NASDAQ	TBRG	Mon, Jul 14, 2008	20.12	20.60	18.36	20.32
1547	NASDAQ	TBRG	Fri, Jul 11, 2008	19.60	20.11	19.43	20.09
1546	NASDAQ	TBRG	Thu, Jul 10, 2008	19.15	20.00	18.42	19.95
1545	NASDAQ	TBRG	Wed, Jul 9, 2008	19.31	19.55	19.17	19.23
1544	NASDAQ	TBRG	Tue, Jul 8, 2008	18.02	19.40	18.02	19.40
1543	NASDAQ	TBRG	Mon, Jul 7, 2008	18.14	18.55	18.01	18.11
1542	NASDAQ	TBRG	Thu, Jul 3, 2008	17.32	18.51	17.32	18.07
1541	NASDAQ	TBRG	Wed, Jul 2, 2008	17.38	17.69	17.26	17.45
1540	NASDAQ	TBRG	Tue, Jul 1, 2008	17.10	18.42	17.07	17.46
1539	NASDAQ	TBRG	Mon, Jun 30, 2008	18.05	18.50	17.13	17.33
1538	NASDAQ	TBRG	Fri, Jun 27, 2008	18.52	18.63	17.66	18.08
1537	NASDAQ	TBRG	Thu, Jun 26, 2008	18.88	19.00	18.65	18.66
1536	NASDAQ	TBRG	Wed, Jun 25, 2008	19.15	19.62	19.00	19.15
1535	NASDAQ	TBRG	Tue, Jun 24, 2008	19.31	19.77	18.92	19.12
1534	NASDAQ	TBRG	Mon, Jun 23, 2008	19.58	19.68	19.02	19.52
1533	NASDAQ	TBRG	Fri, Jun 20, 2008	19.70	19.94	19.20	19.53
1532	NASDAQ	TBRG	Thu, Jun 19, 2008	19.44	20.00	19.43	19.83
1531	NASDAQ	TBRG	Wed, Jun 18, 2008	19.51	19.95	19.48	19.51
1530	NASDAQ	TBRG	Tue, Jun 17, 2008	19.97	19.97	19.50	19.60
1529	NASDAQ	TBRG	Mon, Jun 16, 2008	19.70	20.00	19.49	19.87
1528	NASDAQ	TBRG	Fri, Jun 13, 2008	19.21	19.96	19.18	19.82
1527	NASDAQ	TBRG	Thu, Jun 12, 2008	18.81	19.62	18.64	19.20
1526	NASDAQ	TBRG	Wed, Jun 11, 2008	18.96	19.05	18.64	18.75
1525	NASDAQ	TBRG	Tue, Jun 10, 2008	19.21	19.55	18.90	19.14
1524	NASDAQ	TBRG	Mon, Jun 9, 2008	19.50	19.86	18.92	19.39
1523	NASDAQ	TBRG	Fri, Jun 6, 2008	19.06	20.12	19.06	19.50
1522	NASDAQ	TBRG	Thu, Jun 5, 2008	19.66	20.30	19.30	19.93
1521	NASDAQ	TBRG	Wed, Jun 4, 2008	19.52	20.07	19.38	19.67
1520	NASDAQ	TBRG	Tue, Jun 3, 2008	19.34	19.70	19.00	19.63
1519	NASDAQ	TBRG	Mon, Jun 2, 2008	19.82	20.26	19.00	19.33
1518	NASDAQ	TBRG	Fri, May 30, 2008	20.44	20.66	19.89	19.95
1517	NASDAQ	TBRG	Thu, May 29, 2008	20.05	20.95	20.05	20.45
1516	NASDAQ	TBRG	Wed, May 28, 2008	19.81	20.45	19.81	20.05
1515	NASDAQ	TBRG	Tue, May 27, 2008	19.57	20.03	19.35	19.78
1514	NASDAQ	TBRG	Fri, May 23, 2008	19.58	19.92	19.28	19.61
1513	NASDAQ	TBRG	Thu, May 22, 2008	19.54	19.91	19.50	19.72
1512	NASDAQ	TBRG	Wed, May 21, 2008	19.54	19.85	19.43	19.53
1511	NASDAQ	TBRG	Tue, May 20, 2008	19.40	19.77	19.06	19.53
1510	NASDAQ	TBRG	Mon, May 19, 2008	19.50	19.77	19.26	19.47
1509	NASDAQ	TBRG	Fri, May 16, 2008	19.88	19.88	19.44	19.55
1508	NASDAQ	TBRG	Thu, May 15, 2008	19.25	19.97	18.75	19.84
1507	NASDAQ	TBRG	Wed, May 14, 2008	19.57	20.05	19.03	19.35
1506	NASDAQ	TBRG	Tue, May 13, 2008	19.64	19.97	19.02	19.56
1505	NASDAQ	TBRG	Mon, May 12, 2008	19.12	20.03	18.80	19.64
1504	NASDAQ	TBRG	Fri, May 9, 2008	18.81	19.30	18.64	19.06
1503	NASDAQ	TBRG	Thu, May 8, 2008	18.75	19.22	18.65	19.00
1502	NASDAQ	TBRG	Wed, May 7, 2008	19.43	19.48	18.73	18.75
1501	NASDAQ	TBRG	Tue, May 6, 2008	19.30	19.60	19.13	19.52
1500	NASDAQ	TBRG	Mon, May 5, 2008	19.18	19.75	19.03	19.39
1499	NASDAQ	TBRG	Fri, May 2, 2008	19.84	20.26	19.23	19.28
1498	NASDAQ	TBRG	Thu, May 1, 2008	19.00	20.32	19.00	19.72
1497	NASDAQ	TBRG	Wed, Apr 30, 2008	18.98	19.72	18.96	19.02
1496	NASDAQ	TBRG	Tue, Apr 29, 2008	20.26	20.26	18.93	19.00
1495	NASDAQ	TBRG	Mon, Apr 28, 2008	19.42	20.39	19.33	20.34
1494	NASDAQ	TBRG	Fri, Apr 25, 2008	17.60	19.98	17.49	19.64
1493	NASDAQ	TBRG	Thu, Apr 24, 2008	19.52	19.73	19.14	19.60
1492	NASDAQ	TBRG	Wed, Apr 23, 2008	19.18	19.50	19.00	19.37
1491	NASDAQ	TBRG	Tue, Apr 22, 2008	20.05	20.27	18.80	19.11
1490	NASDAQ	TBRG	Mon, Apr 21, 2008	20.34	20.56	20.05	20.13
1489	NASDAQ	TBRG	Fri, Apr 18, 2008	20.75	20.75	20.09	20.45
1488	NASDAQ	TBRG	Thu, Apr 17, 2008	20.03	20.50	20.03	20.33
1487	NASDAQ	TBRG	Wed, Apr 16, 2008	19.33	20.51	19.33	20.13
1486	NASDAQ	TBRG	Tue, Apr 15, 2008	19.97	20.00	19.09	19.18
1485	NASDAQ	TBRG	Mon, Apr 14, 2008	20.00	20.09	19.88	19.88
1484	NASDAQ	TBRG	Fri, Apr 11, 2008	20.07	20.18	20.01	20.03
1483	NASDAQ	TBRG	Thu, Apr 10, 2008	20.16	20.27	20.10	20.19
1482	NASDAQ	TBRG	Wed, Apr 9, 2008	20.55	20.57	20.10	20.13
1481	NASDAQ	TBRG	Tue, Apr 8, 2008	20.66	20.80	20.20	20.59
1480	NASDAQ	TBRG	Mon, Apr 7, 2008	21.80	22.00	20.75	20.79
1479	NASDAQ	TBRG	Fri, Apr 4, 2008	20.49	21.88	20.49	21.08
1478	NASDAQ	TBRG	Thu, Apr 3, 2008	20.60	20.78	20.32	20.51
1477	NASDAQ	TBRG	Wed, Apr 2, 2008	21.15	21.15	20.65	20.83
1476	NASDAQ	TBRG	Tue, Apr 1, 2008	21.22	21.39	20.54	20.97
1475	NASDAQ	TBRG	Mon, Mar 31, 2008	20.50	21.22	20.41	20.90
1474	NASDAQ	TBRG	Fri, Mar 28, 2008	20.74	20.77	20.24	20.41
1473	NASDAQ	TBRG	Thu, Mar 27, 2008	20.80	21.15	20.15	20.44
1472	NASDAQ	TBRG	Wed, Mar 26, 2008	20.56	21.01	20.40	20.82
1471	NASDAQ	TBRG	Tue, Mar 25, 2008	21.38	21.50	20.32	20.70
1470	NASDAQ	TBRG	Mon, Mar 24, 2008	21.27	21.60	20.78	21.34
1469	NASDAQ	TBRG	Thu, Mar 20, 2008	21.22	21.31	20.09	21.14
1468	NASDAQ	TBRG	Wed, Mar 19, 2008	20.93	21.27	20.56	20.99
1467	NASDAQ	TBRG	Tue, Mar 18, 2008	20.39	20.86	19.88	20.71
1466	NASDAQ	TBRG	Mon, Mar 17, 2008	19.98	20.29	19.64	19.91
1465	NASDAQ	TBRG	Fri, Mar 14, 2008	20.66	20.66	20.02	20.17
1464	NASDAQ	TBRG	Thu, Mar 13, 2008	20.01	20.64	20.00	20.49
1463	NASDAQ	TBRG	Wed, Mar 12, 2008	21.10	21.10	20.07	20.14
1462	NASDAQ	TBRG	Tue, Mar 11, 2008	20.76	21.47	20.37	21.10
1461	NASDAQ	TBRG	Mon, Mar 10, 2008	21.00	21.53	20.35	20.41
1460	NASDAQ	TBRG	Fri, Mar 7, 2008	20.91	21.34	20.64	20.97
1459	NASDAQ	TBRG	Thu, Mar 6, 2008	21.63	21.64	20.94	20.94
1458	NASDAQ	TBRG	Wed, Mar 5, 2008	22.09	22.18	21.24	21.79
1457	NASDAQ	TBRG	Tue, Mar 4, 2008	21.21	22.14	21.13	21.94
1456	NASDAQ	TBRG	Mon, Mar 3, 2008	22.33	22.33	20.90	21.39
1455	NASDAQ	TBRG	Fri, Feb 29, 2008	23.04	23.59	22.22	22.27
1454	NASDAQ	TBRG	Thu, Feb 28, 2008	23.22	23.62	23.22	23.27
1453	NASDAQ	TBRG	Wed, Feb 27, 2008	23.52	23.86	23.04	23.31
1452	NASDAQ	TBRG	Tue, Feb 26, 2008	22.65	24.00	22.65	23.61
1451	NASDAQ	TBRG	Mon, Feb 25, 2008	22.02	22.84	22.02	22.84
1450	NASDAQ	TBRG	Fri, Feb 22, 2008	22.34	22.92	21.68	22.10
1449	NASDAQ	TBRG	Thu, Feb 21, 2008	23.58	23.85	22.24	22.38
1448	NASDAQ	TBRG	Wed, Feb 20, 2008	22.18	23.43	22.18	23.35
1447	NASDAQ	TBRG	Tue, Feb 19, 2008	23.39	23.39	22.00	22.38
1446	NASDAQ	TBRG	Fri, Feb 15, 2008	22.85	23.30	22.63	23.12
1445	NASDAQ	TBRG	Thu, Feb 14, 2008	23.93	23.93	22.16	22.97
1444	NASDAQ	TBRG	Wed, Feb 13, 2008	23.49	23.99	23.24	23.83
1443	NASDAQ	TBRG	Tue, Feb 12, 2008	22.82	23.98	22.82	23.74
1442	NASDAQ	TBRG	Mon, Feb 11, 2008	22.19	23.00	22.15	22.77
1441	NASDAQ	TBRG	Fri, Feb 8, 2008	22.55	22.55	22.00	22.14
1440	NASDAQ	TBRG	Thu, Feb 7, 2008	22.39	22.99	22.36	22.73
1439	NASDAQ	TBRG	Wed, Feb 6, 2008	22.71	22.84	22.35	22.47
1438	NASDAQ	TBRG	Tue, Feb 5, 2008	22.12	22.86	22.03	22.52
1437	NASDAQ	TBRG	Mon, Feb 4, 2008	22.35	22.55	22.15	22.51
1436	NASDAQ	TBRG	Fri, Feb 1, 2008	21.38	22.72	21.06	22.29
1435	NASDAQ	TBRG	Thu, Jan 31, 2008	21.05	21.52	20.35	20.55
1434	NASDAQ	TBRG	Wed, Jan 30, 2008	22.02	22.59	20.85	20.91
1433	NASDAQ	TBRG	Tue, Jan 29, 2008	22.04	22.75	21.84	22.29
1432	NASDAQ	TBRG	Mon, Jan 28, 2008	20.85	22.21	20.85	21.77
1431	NASDAQ	TBRG	Fri, Jan 25, 2008	21.09	21.40	20.70	20.94
1430	NASDAQ	TBRG	Thu, Jan 24, 2008	21.32	21.32	20.79	20.93
1429	NASDAQ	TBRG	Wed, Jan 23, 2008	20.28	21.42	20.00	21.25
1428	NASDAQ	TBRG	Tue, Jan 22, 2008	20.27	21.10	20.05	20.68
1427	NASDAQ	TBRG	Fri, Jan 18, 2008	21.08	21.47	20.56	20.89
1426	NASDAQ	TBRG	Thu, Jan 17, 2008	21.41	21.79	20.91	21.06
1425	NASDAQ	TBRG	Wed, Jan 16, 2008	20.99	21.67	20.99	21.41
1424	NASDAQ	TBRG	Tue, Jan 15, 2008	20.97	21.30	20.64	21.00
1423	NASDAQ	TBRG	Mon, Jan 14, 2008	21.35	21.63	21.12	21.25
1422	NASDAQ	TBRG	Fri, Jan 11, 2008	21.11	21.49	20.70	21.25
1421	NASDAQ	TBRG	Thu, Jan 10, 2008	21.15	21.49	20.90	21.29
1420	NASDAQ	TBRG	Wed, Jan 9, 2008	20.61	21.64	20.50	21.51
1419	NASDAQ	TBRG	Tue, Jan 8, 2008	21.45	22.59	20.72	20.74
1418	NASDAQ	TBRG	Mon, Jan 7, 2008	21.25	21.75	21.00	21.44
1417	NASDAQ	TBRG	Fri, Jan 4, 2008	21.53	22.01	21.25	21.26
1416	NASDAQ	TBRG	Thu, Jan 3, 2008	22.25	22.43	21.68	21.73
1415	NASDAQ	TBRG	Wed, Jan 2, 2008	22.74	22.74	21.95	22.29
1414	NASDAQ	TBRG	Mon, Dec 31, 2007	22.23	22.74	21.33	22.74
1413	NASDAQ	TBRG	Fri, Dec 28, 2007	22.34	22.71	22.06	22.55
1412	NASDAQ	TBRG	Thu, Dec 27, 2007	22.90	23.24	22.22	22.24
1411	NASDAQ	TBRG	Wed, Dec 26, 2007	23.42	23.60	22.93	22.96
1410	NASDAQ	TBRG	Mon, Dec 24, 2007	24.05	24.10	23.27	23.58
1409	NASDAQ	TBRG	Fri, Dec 21, 2007	22.71	24.33	22.71	24.27
1408	NASDAQ	TBRG	Thu, Dec 20, 2007	22.22	22.68	21.78	22.38
1407	NASDAQ	TBRG	Wed, Dec 19, 2007	21.24	22.30	21.24	22.08
1406	NASDAQ	TBRG	Tue, Dec 18, 2007	21.18	21.53	21.10	21.36
1405	NASDAQ	TBRG	Mon, Dec 17, 2007	21.23	21.83	21.00	21.00
1404	NASDAQ	TBRG	Fri, Dec 14, 2007	21.64	21.78	21.25	21.40
1403	NASDAQ	TBRG	Thu, Dec 13, 2007	21.31	21.78	21.08	21.57
1402	NASDAQ	TBRG	Wed, Dec 12, 2007	22.30	22.30	21.20	21.44
1401	NASDAQ	TBRG	Tue, Dec 11, 2007	21.78	22.20	21.65	21.92
1400	NASDAQ	TBRG	Mon, Dec 10, 2007	21.79	21.80	21.41	21.72
1399	NASDAQ	TBRG	Fri, Dec 7, 2007	22.00	22.39	21.65	21.79
1398	NASDAQ	TBRG	Thu, Dec 6, 2007	21.09	22.35	21.00	22.07
1397	NASDAQ	TBRG	Wed, Dec 5, 2007	21.70	21.70	20.73	21.17
1396	NASDAQ	TBRG	Tue, Dec 4, 2007	21.76	22.02	21.32	21.48
1395	NASDAQ	TBRG	Mon, Dec 3, 2007	22.22	22.63	21.80	21.86
1394	NASDAQ	TBRG	Fri, Nov 30, 2007	22.59	22.59	22.09	22.27
1393	NASDAQ	TBRG	Thu, Nov 29, 2007	22.74	22.97	22.18	22.37
1392	NASDAQ	TBRG	Wed, Nov 28, 2007	22.64	23.03	22.39	22.79
1391	NASDAQ	TBRG	Tue, Nov 27, 2007	21.98	22.60	21.98	22.37
1390	NASDAQ	TBRG	Mon, Nov 26, 2007	22.73	23.04	21.94	21.95
1389	NASDAQ	TBRG	Fri, Nov 23, 2007	22.22	22.79	21.95	22.66
1388	NASDAQ	TBRG	Wed, Nov 21, 2007	21.22	22.15	20.92	22.09
1387	NASDAQ	TBRG	Tue, Nov 20, 2007	21.14	21.65	20.75	21.39
1386	NASDAQ	TBRG	Mon, Nov 19, 2007	21.26	21.46	20.91	21.28
1385	NASDAQ	TBRG	Fri, Nov 16, 2007	21.35	21.50	20.84	21.45
1384	NASDAQ	TBRG	Thu, Nov 15, 2007	21.34	21.67	20.63	21.31
1383	NASDAQ	TBRG	Wed, Nov 14, 2007	21.61	21.65	21.09	21.46
1382	NASDAQ	TBRG	Tue, Nov 13, 2007	21.67	21.70	20.97	21.43
1381	NASDAQ	TBRG	Mon, Nov 12, 2007	20.51	21.89	20.51	21.54
1380	NASDAQ	TBRG	Fri, Nov 9, 2007	20.71	20.80	19.90	20.44
1379	NASDAQ	TBRG	Thu, Nov 8, 2007	21.75	21.79	20.67	20.90
1378	NASDAQ	TBRG	Wed, Nov 7, 2007	21.74	22.29	21.50	21.51
1377	NASDAQ	TBRG	Tue, Nov 6, 2007	22.75	23.47	21.69	22.09
1376	NASDAQ	TBRG	Mon, Nov 5, 2007	22.52	22.83	22.30	22.64
1375	NASDAQ	TBRG	Fri, Nov 2, 2007	23.47	24.49	21.97	22.75
1374	NASDAQ	TBRG	Thu, Nov 1, 2007	24.30	24.30	23.11	23.29
1373	NASDAQ	TBRG	Wed, Oct 31, 2007	24.94	24.94	24.20	24.77
1372	NASDAQ	TBRG	Tue, Oct 30, 2007	25.25	25.25	24.77	25.06
1371	NASDAQ	TBRG	Mon, Oct 29, 2007	25.36	25.67	25.14	25.43
1370	NASDAQ	TBRG	Fri, Oct 26, 2007	25.54	25.54	24.69	25.35
1369	NASDAQ	TBRG	Thu, Oct 25, 2007	25.16	25.57	24.77	25.23
1368	NASDAQ	TBRG	Wed, Oct 24, 2007	25.83	26.08	24.89	25.00
1367	NASDAQ	TBRG	Tue, Oct 23, 2007	26.08	26.20	25.45	25.70
1366	NASDAQ	TBRG	Mon, Oct 22, 2007	25.50	26.38	25.50	26.00
1365	NASDAQ	TBRG	Fri, Oct 19, 2007	28.15	28.15	25.64	25.66
1364	NASDAQ	TBRG	Thu, Oct 18, 2007	28.25	28.40	27.85	28.01
1363	NASDAQ	TBRG	Wed, Oct 17, 2007	28.62	28.85	27.95	28.52
1362	NASDAQ	TBRG	Tue, Oct 16, 2007	28.00	28.48	27.92	28.19
1361	NASDAQ	TBRG	Mon, Oct 15, 2007	29.16	29.20	27.93	28.00
1360	NASDAQ	TBRG	Fri, Oct 12, 2007	29.01	29.63	28.82	29.16
1359	NASDAQ	TBRG	Thu, Oct 11, 2007	29.63	29.98	28.64	29.05
1358	NASDAQ	TBRG	Wed, Oct 10, 2007	28.88	29.61	28.88	29.56
1357	NASDAQ	TBRG	Tue, Oct 9, 2007	29.09	29.49	28.64	29.02
1356	NASDAQ	TBRG	Mon, Oct 8, 2007	28.25	29.07	28.25	29.02
1355	NASDAQ	TBRG	Fri, Oct 5, 2007	28.47	30.05	28.16	28.21
1354	NASDAQ	TBRG	Thu, Oct 4, 2007	27.74	28.47	27.00	28.42
1353	NASDAQ	TBRG	Wed, Oct 3, 2007	27.36	27.90	27.17	27.68
1352	NASDAQ	TBRG	Tue, Oct 2, 2007	27.91	28.00	27.42	27.46
1351	NASDAQ	TBRG	Mon, Oct 1, 2007	26.47	28.35	26.46	27.95
1350	NASDAQ	TBRG	Fri, Sep 28, 2007	26.88	27.24	26.10	26.36
1349	NASDAQ	TBRG	Thu, Sep 27, 2007	25.98	27.29	25.98	26.79
1348	NASDAQ	TBRG	Wed, Sep 26, 2007	26.08	26.52	25.53	25.83
1347	NASDAQ	TBRG	Tue, Sep 25, 2007	26.12	26.12	25.72	25.89
1346	NASDAQ	TBRG	Mon, Sep 24, 2007	26.05	26.74	26.05	26.23
1345	NASDAQ	TBRG	Fri, Sep 21, 2007	26.61	26.75	25.89	26.00
1344	NASDAQ	TBRG	Thu, Sep 20, 2007	26.48	26.61	26.20	26.45
1343	NASDAQ	TBRG	Wed, Sep 19, 2007	26.30	26.68	26.08	26.46
1342	NASDAQ	TBRG	Tue, Sep 18, 2007	25.98	26.34	25.45	26.12
1341	NASDAQ	TBRG	Mon, Sep 17, 2007	25.90	26.05	25.77	25.81
1340	NASDAQ	TBRG	Fri, Sep 14, 2007	26.05	26.23	25.80	26.00
1339	NASDAQ	TBRG	Thu, Sep 13, 2007	26.16	26.63	25.95	26.30
1338	NASDAQ	TBRG	Wed, Sep 12, 2007	26.55	26.80	25.73	25.99
1337	NASDAQ	TBRG	Tue, Sep 11, 2007	25.86	26.91	25.86	26.60
1336	NASDAQ	TBRG	Mon, Sep 10, 2007	26.41	26.66	25.52	25.68
1335	NASDAQ	TBRG	Fri, Sep 7, 2007	26.28	26.76	25.69	26.20
1334	NASDAQ	TBRG	Thu, Sep 6, 2007	26.51	26.85	26.26	26.40
1333	NASDAQ	TBRG	Wed, Sep 5, 2007	26.54	27.14	26.30	26.45
1332	NASDAQ	TBRG	Tue, Sep 4, 2007	26.53	27.02	26.53	26.76
1331	NASDAQ	TBRG	Fri, Aug 31, 2007	26.79	26.84	26.24	26.57
1330	NASDAQ	TBRG	Thu, Aug 30, 2007	26.58	26.77	25.83	26.30
1329	NASDAQ	TBRG	Wed, Aug 29, 2007	25.90	26.73	24.85	26.73
1328	NASDAQ	TBRG	Tue, Aug 28, 2007	25.88	26.03	25.50	25.71
1327	NASDAQ	TBRG	Mon, Aug 27, 2007	26.33	26.92	25.71	25.97
1326	NASDAQ	TBRG	Fri, Aug 24, 2007	26.36	26.81	25.70	26.38
1325	NASDAQ	TBRG	Thu, Aug 23, 2007	27.16	27.16	25.53	26.38
1324	NASDAQ	TBRG	Wed, Aug 22, 2007	27.41	27.41	26.51	27.00
1323	NASDAQ	TBRG	Tue, Aug 21, 2007	27.09	27.84	27.00	27.09
1322	NASDAQ	TBRG	Mon, Aug 20, 2007	27.11	27.11	26.53	27.08
1321	NASDAQ	TBRG	Fri, Aug 17, 2007	27.55	28.14	26.87	26.99
1320	NASDAQ	TBRG	Thu, Aug 16, 2007	25.83	28.00	25.62	27.12
1319	NASDAQ	TBRG	Wed, Aug 15, 2007	26.10	27.41	25.53	26.00
1318	NASDAQ	TBRG	Tue, Aug 14, 2007	26.12	27.39	25.59	26.33
1317	NASDAQ	TBRG	Mon, Aug 13, 2007	28.96	28.96	25.68	25.91
1316	NASDAQ	TBRG	Fri, Aug 10, 2007	29.36	29.50	27.57	28.44
1315	NASDAQ	TBRG	Thu, Aug 9, 2007	27.65	29.84	27.50	29.45
1314	NASDAQ	TBRG	Wed, Aug 8, 2007	27.31	28.42	27.14	27.86
1313	NASDAQ	TBRG	Tue, Aug 7, 2007	25.96	27.43	25.87	27.08
1312	NASDAQ	TBRG	Mon, Aug 6, 2007	25.62	26.45	25.30	26.00
1311	NASDAQ	TBRG	Fri, Aug 3, 2007	26.49	26.83	25.02	25.45
1310	NASDAQ	TBRG	Thu, Aug 2, 2007	26.54	27.04	26.28	26.55
1309	NASDAQ	TBRG	Wed, Aug 1, 2007	26.51	27.38	26.12	26.49
1308	NASDAQ	TBRG	Tue, Jul 31, 2007	27.24	27.47	26.70	26.75
1307	NASDAQ	TBRG	Mon, Jul 30, 2007	27.06	27.50	26.70	27.20
1306	NASDAQ	TBRG	Fri, Jul 27, 2007	26.99	27.49	26.79	27.02
1305	NASDAQ	TBRG	Thu, Jul 26, 2007	27.08	27.39	26.35	27.18
1304	NASDAQ	TBRG	Wed, Jul 25, 2007	27.52	27.56	26.92	27.25
1303	NASDAQ	TBRG	Tue, Jul 24, 2007	28.22	28.44	27.09	27.26
1302	NASDAQ	TBRG	Mon, Jul 23, 2007	28.60	29.00	28.25	28.31
1301	NASDAQ	TBRG	Fri, Jul 20, 2007	27.94	30.16	27.35	28.56
1300	NASDAQ	TBRG	Thu, Jul 19, 2007	30.89	31.24	30.25	30.54
1299	NASDAQ	TBRG	Wed, Jul 18, 2007	30.51	31.39	30.26	30.85
1298	NASDAQ	TBRG	Tue, Jul 17, 2007	30.82	31.53	30.67	30.74
1297	NASDAQ	TBRG	Mon, Jul 16, 2007	31.02	31.13	30.71	30.97
1296	NASDAQ	TBRG	Fri, Jul 13, 2007	30.97	31.27	30.77	30.98
1295	NASDAQ	TBRG	Thu, Jul 12, 2007	30.94	31.26	30.76	31.00
1294	NASDAQ	TBRG	Wed, Jul 11, 2007	31.13	31.57	30.64	30.81
1293	NASDAQ	TBRG	Tue, Jul 10, 2007	31.36	32.11	31.14	31.36
1292	NASDAQ	TBRG	Mon, Jul 9, 2007	31.97	32.47	31.51	31.53
1291	NASDAQ	TBRG	Fri, Jul 6, 2007	31.48	32.16	31.36	31.96
1290	NASDAQ	TBRG	Thu, Jul 5, 2007	31.28	31.81	31.12	31.49
1289	NASDAQ	TBRG	Tue, Jul 3, 2007	31.31	31.58	31.13	31.27
1288	NASDAQ	TBRG	Mon, Jul 2, 2007	31.22	31.46	31.14	31.35
1287	NASDAQ	TBRG	Fri, Jun 29, 2007	32.07	32.49	30.93	30.98
1286	NASDAQ	TBRG	Thu, Jun 28, 2007	32.25	32.50	31.74	31.88
1285	NASDAQ	TBRG	Wed, Jun 27, 2007	30.99	32.30	30.93	32.30
1284	NASDAQ	TBRG	Tue, Jun 26, 2007	30.60	31.13	30.23	31.12
1283	NASDAQ	TBRG	Mon, Jun 25, 2007	30.45	31.24	30.20	30.38
1282	NASDAQ	TBRG	Fri, Jun 22, 2007	30.14	30.59	30.07	30.59
1281	NASDAQ	TBRG	Thu, Jun 21, 2007	30.25	30.90	30.09	30.19
1280	NASDAQ	TBRG	Wed, Jun 20, 2007	31.51	31.57	30.26	30.29
1279	NASDAQ	TBRG	Tue, Jun 19, 2007	31.60	31.65	31.20	31.49
1278	NASDAQ	TBRG	Mon, Jun 18, 2007	31.58	31.97	31.49	31.65
1277	NASDAQ	TBRG	Fri, Jun 15, 2007	32.03	32.10	31.36	31.43
1276	NASDAQ	TBRG	Thu, Jun 14, 2007	31.24	31.79	31.24	31.47
1275	NASDAQ	TBRG	Wed, Jun 13, 2007	30.98	31.33	30.98	31.24
1274	NASDAQ	TBRG	Tue, Jun 12, 2007	31.24	31.45	30.89	30.98
1273	NASDAQ	TBRG	Mon, Jun 11, 2007	31.14	31.72	30.98	31.36
1272	NASDAQ	TBRG	Fri, Jun 8, 2007	30.90	31.58	30.90	31.29
1271	NASDAQ	TBRG	Thu, Jun 7, 2007	30.94	31.24	30.94	31.04
1270	NASDAQ	TBRG	Wed, Jun 6, 2007	31.71	32.00	30.96	31.01
1269	NASDAQ	TBRG	Tue, Jun 5, 2007	32.97	33.11	31.63	32.00
1268	NASDAQ	TBRG	Mon, Jun 4, 2007	32.85	33.34	32.80	33.11
1267	NASDAQ	TBRG	Fri, Jun 1, 2007	33.65	33.65	32.17	32.87
1266	NASDAQ	TBRG	Thu, May 31, 2007	32.02	33.61	31.92	33.58
1265	NASDAQ	TBRG	Wed, May 30, 2007	31.34	32.15	31.18	32.01
1264	NASDAQ	TBRG	Tue, May 29, 2007	31.62	31.66	31.05	31.49
1263	NASDAQ	TBRG	Fri, May 25, 2007	30.29	31.52	30.29	31.46
1262	NASDAQ	TBRG	Thu, May 24, 2007	31.71	31.72	30.05	30.26
1261	NASDAQ	TBRG	Wed, May 23, 2007	31.52	32.08	31.39	31.75
1260	NASDAQ	TBRG	Tue, May 22, 2007	31.21	31.44	30.66	31.39
1259	NASDAQ	TBRG	Mon, May 21, 2007	30.83	31.91	30.09	31.21
1258	NASDAQ	TBRG	Fri, May 18, 2007	30.09	30.96	29.82	30.95
1257	NASDAQ	TBRG	Thu, May 17, 2007	30.62	30.63	29.91	29.96
1256	NASDAQ	TBRG	Wed, May 16, 2007	30.19	30.63	30.08	30.61
1255	NASDAQ	TBRG	Tue, May 15, 2007	31.05	31.06	29.92	30.04
1254	NASDAQ	TBRG	Mon, May 14, 2007	31.32	31.69	30.78	31.02
1253	NASDAQ	TBRG	Fri, May 11, 2007	31.55	32.06	30.14	31.25
1252	NASDAQ	TBRG	Thu, May 10, 2007	32.42	32.49	31.02	31.03
1251	NASDAQ	TBRG	Wed, May 9, 2007	32.00	32.60	31.90	32.57
1250	NASDAQ	TBRG	Tue, May 8, 2007	32.20	32.20	31.90	32.05
1249	NASDAQ	TBRG	Mon, May 7, 2007	32.30	32.32	32.00	32.15
1248	NASDAQ	TBRG	Fri, May 4, 2007	32.26	32.28	32.00	32.28
1247	NASDAQ	TBRG	Thu, May 3, 2007	32.06	32.22	31.96	32.03
1246	NASDAQ	TBRG	Wed, May 2, 2007	32.10	32.28	31.94	32.00
1245	NASDAQ	TBRG	Tue, May 1, 2007	32.00	32.25	31.84	32.16
1244	NASDAQ	TBRG	Mon, Apr 30, 2007	32.21	32.21	31.75	31.85
1243	NASDAQ	TBRG	Fri, Apr 27, 2007	32.07	32.65	32.00	32.06
1242	NASDAQ	TBRG	Thu, Apr 26, 2007	32.02	32.27	31.96	32.23
1241	NASDAQ	TBRG	Wed, Apr 25, 2007	32.45	32.66	32.00	32.12
1240	NASDAQ	TBRG	Tue, Apr 24, 2007	32.93	32.93	32.00	32.20
1239	NASDAQ	TBRG	Mon, Apr 23, 2007	32.34	33.21	32.29	32.80
1238	NASDAQ	TBRG	Fri, Apr 20, 2007	33.00	33.65	31.76	32.48
1237	NASDAQ	TBRG	Thu, Apr 19, 2007	30.47	31.15	30.17	30.71
1236	NASDAQ	TBRG	Wed, Apr 18, 2007	30.61	30.82	30.30	30.47
1235	NASDAQ	TBRG	Tue, Apr 17, 2007	30.78	31.06	30.55	30.68
1234	NASDAQ	TBRG	Mon, Apr 16, 2007	30.70	31.10	30.70	30.82
1233	NASDAQ	TBRG	Fri, Apr 13, 2007	30.59	31.34	30.50	30.69
1232	NASDAQ	TBRG	Thu, Apr 12, 2007	30.75	30.83	30.41	30.57
1231	NASDAQ	TBRG	Wed, Apr 11, 2007	30.52	30.80	30.34	30.79
1230	NASDAQ	TBRG	Tue, Apr 10, 2007	30.25	30.72	30.24	30.34
1229	NASDAQ	TBRG	Mon, Apr 9, 2007	29.68	30.50	29.47	30.32
1228	NASDAQ	TBRG	Thu, Apr 5, 2007	28.70	29.73	28.70	29.70
1227	NASDAQ	TBRG	Wed, Apr 4, 2007	29.18	29.18	28.35	28.77
1226	NASDAQ	TBRG	Tue, Apr 3, 2007	26.82	29.37	26.81	29.11
1225	NASDAQ	TBRG	Mon, Apr 2, 2007	26.84	26.87	26.36	26.59
1224	NASDAQ	TBRG	Fri, Mar 30, 2007	26.84	26.84	26.30	26.82
1223	NASDAQ	TBRG	Thu, Mar 29, 2007	26.70	26.73	26.40	26.73
1222	NASDAQ	TBRG	Wed, Mar 28, 2007	26.36	26.68	26.29	26.55
1221	NASDAQ	TBRG	Tue, Mar 27, 2007	26.55	26.73	26.26	26.55
1220	NASDAQ	TBRG	Mon, Mar 26, 2007	26.62	26.66	26.31	26.57
1219	NASDAQ	TBRG	Fri, Mar 23, 2007	26.70	26.76	26.21	26.54
1218	NASDAQ	TBRG	Thu, Mar 22, 2007	26.48	26.75	26.20	26.61
1217	NASDAQ	TBRG	Wed, Mar 21, 2007	26.10	26.41	25.89	26.31
1216	NASDAQ	TBRG	Tue, Mar 20, 2007	26.36	26.41	25.94	26.10
1215	NASDAQ	TBRG	Mon, Mar 19, 2007	26.35	26.60	26.15	26.32
1214	NASDAQ	TBRG	Fri, Mar 16, 2007	26.58	26.58	25.89	26.17
1213	NASDAQ	TBRG	Thu, Mar 15, 2007	26.20	26.60	26.20	26.59
1212	NASDAQ	TBRG	Wed, Mar 14, 2007	26.18	26.36	25.80	26.35
1211	NASDAQ	TBRG	Tue, Mar 13, 2007	26.52	26.59	25.91	26.06
1210	NASDAQ	TBRG	Mon, Mar 12, 2007	26.54	26.91	26.46	26.68
1209	NASDAQ	TBRG	Fri, Mar 9, 2007	27.48	27.65	26.14	26.77
1208	NASDAQ	TBRG	Thu, Mar 8, 2007	27.94	28.52	27.62	28.01
1207	NASDAQ	TBRG	Wed, Mar 7, 2007	27.08	27.93	26.76	27.73
1206	NASDAQ	TBRG	Tue, Mar 6, 2007	27.33	27.50	26.88	27.05
1205	NASDAQ	TBRG	Mon, Mar 5, 2007	27.69	27.78	26.97	27.00
1204	NASDAQ	TBRG	Fri, Mar 2, 2007	28.22	28.27	26.89	27.49
1203	NASDAQ	TBRG	Thu, Mar 1, 2007	28.64	28.68	27.88	28.27
1202	NASDAQ	TBRG	Wed, Feb 28, 2007	28.67	28.97	27.70	28.78
1201	NASDAQ	TBRG	Tue, Feb 27, 2007	28.83	28.83	27.96	28.09
1200	NASDAQ	TBRG	Mon, Feb 26, 2007	29.49	29.49	27.40	28.99
1199	NASDAQ	TBRG	Fri, Feb 23, 2007	29.34	29.44	28.84	29.33
1198	NASDAQ	TBRG	Thu, Feb 22, 2007	29.58	29.58	28.86	29.31
1197	NASDAQ	TBRG	Wed, Feb 21, 2007	29.52	29.62	29.21	29.56
1196	NASDAQ	TBRG	Tue, Feb 20, 2007	29.09	29.83	28.67	29.58
1195	NASDAQ	TBRG	Fri, Feb 16, 2007	28.66	29.08	28.50	29.07
1194	NASDAQ	TBRG	Thu, Feb 15, 2007	28.77	28.95	28.43	28.64
1193	NASDAQ	TBRG	Wed, Feb 14, 2007	28.95	29.01	28.27	28.63
1192	NASDAQ	TBRG	Tue, Feb 13, 2007	28.67	28.88	27.75	28.84
1191	NASDAQ	TBRG	Mon, Feb 12, 2007	28.87	28.87	28.01	28.51
1190	NASDAQ	TBRG	Fri, Feb 9, 2007	29.71	29.76	28.42	28.71
1189	NASDAQ	TBRG	Thu, Feb 8, 2007	29.47	29.70	28.99	29.65
1188	NASDAQ	TBRG	Wed, Feb 7, 2007	29.48	29.65	28.68	29.42
1187	NASDAQ	TBRG	Tue, Feb 6, 2007	29.77	30.75	29.21	29.52
1186	NASDAQ	TBRG	Mon, Feb 5, 2007	28.99	29.14	28.21	28.99
1185	NASDAQ	TBRG	Fri, Feb 2, 2007	29.48	30.00	27.60	29.27
1184	NASDAQ	TBRG	Thu, Feb 1, 2007	31.79	32.21	31.56	31.96
1183	NASDAQ	TBRG	Wed, Jan 31, 2007	31.70	31.94	31.59	31.75
1182	NASDAQ	TBRG	Tue, Jan 30, 2007	31.71	32.23	31.24	31.78
1181	NASDAQ	TBRG	Mon, Jan 29, 2007	31.78	31.95	31.36	31.65
1180	NASDAQ	TBRG	Fri, Jan 26, 2007	31.75	32.00	31.14	31.93
1179	NASDAQ	TBRG	Thu, Jan 25, 2007	31.68	32.20	31.20	31.72
1178	NASDAQ	TBRG	Wed, Jan 24, 2007	31.63	32.34	31.60	31.70
1177	NASDAQ	TBRG	Tue, Jan 23, 2007	31.31	32.36	31.25	31.56
1176	NASDAQ	TBRG	Mon, Jan 22, 2007	32.21	32.43	31.22	31.25
1175	NASDAQ	TBRG	Fri, Jan 19, 2007	32.59	32.69	32.19	32.26
1174	NASDAQ	TBRG	Thu, Jan 18, 2007	32.46	32.84	32.30	32.59
1173	NASDAQ	TBRG	Wed, Jan 17, 2007	32.64	33.15	32.34	32.36
1172	NASDAQ	TBRG	Tue, Jan 16, 2007	33.18	33.18	32.65	32.71
1171	NASDAQ	TBRG	Fri, Jan 12, 2007	32.89	33.20	32.75	33.00
1170	NASDAQ	TBRG	Thu, Jan 11, 2007	32.37	33.09	32.31	32.83
1169	NASDAQ	TBRG	Wed, Jan 10, 2007	32.54	32.67	32.15	32.37
1168	NASDAQ	TBRG	Tue, Jan 9, 2007	33.22	33.36	32.46	32.72
1167	NASDAQ	TBRG	Mon, Jan 8, 2007	33.76	33.76	33.08	33.15
1166	NASDAQ	TBRG	Fri, Jan 5, 2007	33.67	34.04	33.63	33.68
1165	NASDAQ	TBRG	Thu, Jan 4, 2007	33.38	34.03	33.02	33.95
1164	NASDAQ	TBRG	Wed, Jan 3, 2007	33.87	34.07	32.65	33.28
1163	NASDAQ	TBRG	Fri, Dec 29, 2006	33.33	34.19	33.33	33.99
1162	NASDAQ	TBRG	Thu, Dec 28, 2006	33.54	33.82	33.24	33.45
1161	NASDAQ	TBRG	Wed, Dec 27, 2006	33.51	33.69	33.40	33.54
1160	NASDAQ	TBRG	Tue, Dec 26, 2006	33.27	33.73	33.27	33.55
1159	NASDAQ	TBRG	Fri, Dec 22, 2006	33.76	33.91	33.21	33.28
1158	NASDAQ	TBRG	Thu, Dec 21, 2006	34.41	34.99	33.61	33.86
1157	NASDAQ	TBRG	Wed, Dec 20, 2006	35.38	35.50	34.18	34.31
1156	NASDAQ	TBRG	Tue, Dec 19, 2006	34.66	35.45	34.61	35.22
1155	NASDAQ	TBRG	Mon, Dec 18, 2006	35.25	35.53	34.59	34.85
1154	NASDAQ	TBRG	Fri, Dec 15, 2006	36.11	36.11	35.28	35.38
1153	NASDAQ	TBRG	Thu, Dec 14, 2006	35.91	36.27	35.76	35.84
1152	NASDAQ	TBRG	Wed, Dec 13, 2006	36.25	36.78	35.63	35.86
1151	NASDAQ	TBRG	Tue, Dec 12, 2006	37.30	37.48	35.79	35.90
1150	NASDAQ	TBRG	Mon, Dec 11, 2006	36.12	37.59	36.00	37.21
1149	NASDAQ	TBRG	Fri, Dec 8, 2006	36.11	36.21	35.90	36.01
1148	NASDAQ	TBRG	Thu, Dec 7, 2006	36.00	36.22	35.90	36.09
1147	NASDAQ	TBRG	Wed, Dec 6, 2006	36.41	36.47	36.00	36.04
1146	NASDAQ	TBRG	Tue, Dec 5, 2006	36.39	36.63	35.60	36.42
1145	NASDAQ	TBRG	Mon, Dec 4, 2006	36.12	36.63	35.16	36.21
1144	NASDAQ	TBRG	Fri, Dec 1, 2006	35.74	36.23	35.51	35.99
1143	NASDAQ	TBRG	Thu, Nov 30, 2006	35.20	36.01	34.78	36.00
1142	NASDAQ	TBRG	Wed, Nov 29, 2006	35.17	35.19	34.82	35.13
1141	NASDAQ	TBRG	Tue, Nov 28, 2006	34.86	35.24	34.55	34.83
1140	NASDAQ	TBRG	Mon, Nov 27, 2006	35.05	35.18	34.73	34.85
1139	NASDAQ	TBRG	Fri, Nov 24, 2006	35.00	35.13	34.84	34.86
1138	NASDAQ	TBRG	Wed, Nov 22, 2006	34.76	35.37	34.45	35.00
1137	NASDAQ	TBRG	Tue, Nov 21, 2006	35.11	35.22	34.45	34.60
1136	NASDAQ	TBRG	Mon, Nov 20, 2006	34.16	35.44	34.16	35.23
1135	NASDAQ	TBRG	Fri, Nov 17, 2006	34.87	34.87	33.15	34.23
1134	NASDAQ	TBRG	Thu, Nov 16, 2006	34.75	34.94	34.50	34.89
1133	NASDAQ	TBRG	Wed, Nov 15, 2006	34.29	34.94	34.29	34.94
1132	NASDAQ	TBRG	Tue, Nov 14, 2006	33.78	34.44	33.50	34.40
1131	NASDAQ	TBRG	Mon, Nov 13, 2006	33.21	33.76	32.87	33.69
1130	NASDAQ	TBRG	Fri, Nov 10, 2006	32.80	33.16	32.54	33.15
1129	NASDAQ	TBRG	Thu, Nov 9, 2006	32.89	33.29	32.30	32.69
1128	NASDAQ	TBRG	Wed, Nov 8, 2006	32.90	33.26	32.37	32.67
1127	NASDAQ	TBRG	Tue, Nov 7, 2006	33.53	33.94	32.75	33.18
1126	NASDAQ	TBRG	Mon, Nov 6, 2006	33.18	34.15	33.01	33.67
1125	NASDAQ	TBRG	Fri, Nov 3, 2006	33.03	33.37	32.72	33.05
1124	NASDAQ	TBRG	Thu, Nov 2, 2006	33.22	33.65	32.00	32.97
1123	NASDAQ	TBRG	Wed, Nov 1, 2006	33.84	33.92	33.08	33.36
1122	NASDAQ	TBRG	Tue, Oct 31, 2006	33.87	34.29	33.73	34.20
1121	NASDAQ	TBRG	Mon, Oct 30, 2006	34.46	34.46	33.76	33.94
1120	NASDAQ	TBRG	Fri, Oct 27, 2006	34.25	34.50	33.40	34.30
1119	NASDAQ	TBRG	Thu, Oct 26, 2006	33.66	34.56	33.19	34.44
1118	NASDAQ	TBRG	Wed, Oct 25, 2006	33.56	33.82	33.16	33.78
1117	NASDAQ	TBRG	Tue, Oct 24, 2006	32.68	33.65	32.10	33.43
1116	NASDAQ	TBRG	Mon, Oct 23, 2006	31.86	33.66	31.42	32.71
1115	NASDAQ	TBRG	Fri, Oct 20, 2006	31.85	32.11	30.47	31.85
1114	NASDAQ	TBRG	Thu, Oct 19, 2006	34.73	35.54	34.16	34.72
1113	NASDAQ	TBRG	Wed, Oct 18, 2006	34.96	35.31	34.16	34.64
1112	NASDAQ	TBRG	Tue, Oct 17, 2006	34.80	35.00	34.52	34.97
1111	NASDAQ	TBRG	Mon, Oct 16, 2006	33.57	34.99	33.35	34.99
1110	NASDAQ	TBRG	Fri, Oct 13, 2006	33.09	33.77	33.09	33.66
1109	NASDAQ	TBRG	Thu, Oct 12, 2006	31.91	33.31	31.91	33.17
1108	NASDAQ	TBRG	Wed, Oct 11, 2006	31.12	32.50	31.08	31.78
1107	NASDAQ	TBRG	Tue, Oct 10, 2006	31.31	31.40	30.90	31.30
1106	NASDAQ	TBRG	Mon, Oct 9, 2006	30.76	31.50	30.76	31.35
1105	NASDAQ	TBRG	Fri, Oct 6, 2006	31.58	31.81	30.73	30.87
1104	NASDAQ	TBRG	Thu, Oct 5, 2006	32.06	32.47	31.68	31.68
1103	NASDAQ	TBRG	Wed, Oct 4, 2006	31.44	32.56	31.43	32.28
1102	NASDAQ	TBRG	Tue, Oct 3, 2006	31.92	32.41	31.45	31.68
1101	NASDAQ	TBRG	Mon, Oct 2, 2006	32.65	32.81	31.89	32.00
1100	NASDAQ	TBRG	Fri, Sep 29, 2006	33.03	33.50	32.68	32.77
1099	NASDAQ	TBRG	Thu, Sep 28, 2006	34.43	34.45	32.90	33.14
1098	NASDAQ	TBRG	Wed, Sep 27, 2006	33.95	34.63	33.87	34.28
1097	NASDAQ	TBRG	Tue, Sep 26, 2006	34.06	34.16	33.68	34.00
1096	NASDAQ	TBRG	Mon, Sep 25, 2006	33.13	34.48	33.10	34.19
1095	NASDAQ	TBRG	Fri, Sep 22, 2006	33.75	33.83	32.81	33.15
1094	NASDAQ	TBRG	Thu, Sep 21, 2006	34.56	35.10	33.71	33.97
1093	NASDAQ	TBRG	Wed, Sep 20, 2006	34.04	34.31	33.37	34.31
1092	NASDAQ	TBRG	Tue, Sep 19, 2006	34.02	34.33	33.12	33.66
1091	NASDAQ	TBRG	Mon, Sep 18, 2006	35.21	35.39	33.93	34.35
1090	NASDAQ	TBRG	Fri, Sep 15, 2006	34.34	35.22	34.28	35.15
1089	NASDAQ	TBRG	Thu, Sep 14, 2006	34.54	34.90	34.07	34.18
1088	NASDAQ	TBRG	Wed, Sep 13, 2006	33.91	34.88	33.53	34.68
1087	NASDAQ	TBRG	Tue, Sep 12, 2006	33.00	34.07	32.96	33.96
1086	NASDAQ	TBRG	Mon, Sep 11, 2006	32.79	33.04	32.76	32.93
1085	NASDAQ	TBRG	Fri, Sep 8, 2006	32.96	33.26	32.79	33.00
1084	NASDAQ	TBRG	Thu, Sep 7, 2006	33.88	34.08	32.90	32.95
1083	NASDAQ	TBRG	Wed, Sep 6, 2006	34.30	34.35	33.99	33.99
1082	NASDAQ	TBRG	Tue, Sep 5, 2006	34.61	34.86	33.92	34.45
1081	NASDAQ	TBRG	Fri, Sep 1, 2006	34.00	34.81	33.99	34.65
1080	NASDAQ	TBRG	Thu, Aug 31, 2006	34.75	34.96	33.91	34.02
1079	NASDAQ	TBRG	Wed, Aug 30, 2006	34.66	35.03	34.20	34.77
1078	NASDAQ	TBRG	Tue, Aug 29, 2006	33.26	34.88	32.86	34.50
1077	NASDAQ	TBRG	Mon, Aug 28, 2006	32.77	33.53	32.10	33.25
1076	NASDAQ	TBRG	Fri, Aug 25, 2006	32.49	33.13	32.44	32.56
1075	NASDAQ	TBRG	Thu, Aug 24, 2006	32.55	32.69	32.10	32.51
1074	NASDAQ	TBRG	Wed, Aug 23, 2006	33.00	33.37	32.51	32.52
1073	NASDAQ	TBRG	Tue, Aug 22, 2006	32.64	33.35	32.64	33.02
1072	NASDAQ	TBRG	Mon, Aug 21, 2006	33.23	33.61	32.65	32.76
1071	NASDAQ	TBRG	Fri, Aug 18, 2006	33.01	33.80	32.48	33.50
1070	NASDAQ	TBRG	Thu, Aug 17, 2006	32.27	33.61	32.10	33.11
1069	NASDAQ	TBRG	Wed, Aug 16, 2006	33.34	33.34	31.89	32.21
1068	NASDAQ	TBRG	Tue, Aug 15, 2006	34.36	34.43	32.77	33.03
1067	NASDAQ	TBRG	Mon, Aug 14, 2006	33.91	34.23	33.57	33.85
1066	NASDAQ	TBRG	Fri, Aug 11, 2006	33.63	33.85	33.33	33.54
1065	NASDAQ	TBRG	Thu, Aug 10, 2006	33.66	34.13	33.25	33.78
1064	NASDAQ	TBRG	Wed, Aug 9, 2006	34.25	34.64	33.39	33.89
1063	NASDAQ	TBRG	Tue, Aug 8, 2006	34.94	35.41	33.90	33.93
1062	NASDAQ	TBRG	Mon, Aug 7, 2006	35.29	35.46	34.40	34.85
1061	NASDAQ	TBRG	Fri, Aug 4, 2006	36.45	36.45	34.92	35.61
1060	NASDAQ	TBRG	Thu, Aug 3, 2006	35.74	36.62	35.18	36.02
1059	NASDAQ	TBRG	Wed, Aug 2, 2006	35.80	36.03	35.00	36.00
1058	NASDAQ	TBRG	Tue, Aug 1, 2006	36.53	36.76	35.33	35.74
1057	NASDAQ	TBRG	Mon, Jul 31, 2006	36.38	36.99	35.29	36.89
1056	NASDAQ	TBRG	Fri, Jul 28, 2006	34.84	36.62	34.47	36.53
1055	NASDAQ	TBRG	Thu, Jul 27, 2006	34.54	34.96	34.36	34.57
1054	NASDAQ	TBRG	Wed, Jul 26, 2006	34.25	34.50	33.51	34.33
1053	NASDAQ	TBRG	Tue, Jul 25, 2006	34.66	34.90	34.33	34.38
1052	NASDAQ	TBRG	Mon, Jul 24, 2006	35.57	35.57	34.12	34.70
1051	NASDAQ	TBRG	Fri, Jul 21, 2006	36.29	36.44	32.70	33.82
1050	NASDAQ	TBRG	Thu, Jul 20, 2006	38.45	38.71	37.90	38.21
1049	NASDAQ	TBRG	Wed, Jul 19, 2006	37.04	38.72	37.04	38.45
1048	NASDAQ	TBRG	Tue, Jul 18, 2006	36.24	37.10	35.95	37.02
1047	NASDAQ	TBRG	Mon, Jul 17, 2006	35.92	36.09	35.54	36.00
1046	NASDAQ	TBRG	Fri, Jul 14, 2006	36.28	36.28	35.57	35.95
1045	NASDAQ	TBRG	Thu, Jul 13, 2006	36.22	36.71	35.65	36.46
1044	NASDAQ	TBRG	Wed, Jul 12, 2006	37.88	37.96	36.24	36.33
1043	NASDAQ	TBRG	Tue, Jul 11, 2006	38.80	38.80	36.79	37.98
1042	NASDAQ	TBRG	Mon, Jul 10, 2006	37.93	39.14	37.76	38.79
1041	NASDAQ	TBRG	Fri, Jul 7, 2006	39.01	39.24	37.63	37.89
1040	NASDAQ	TBRG	Thu, Jul 6, 2006	38.98	40.47	38.95	39.21
1039	NASDAQ	TBRG	Wed, Jul 5, 2006	38.92	39.13	38.32	39.13
1038	NASDAQ	TBRG	Mon, Jul 3, 2006	39.82	39.82	39.06	39.29
1037	NASDAQ	TBRG	Fri, Jun 30, 2006	39.54	40.07	38.43	39.96
1036	NASDAQ	TBRG	Thu, Jun 29, 2006	36.37	39.58	36.37	39.54
1035	NASDAQ	TBRG	Wed, Jun 28, 2006	38.51	38.71	36.38	37.05
1034	NASDAQ	TBRG	Tue, Jun 27, 2006	38.65	39.42	38.16	38.38
1033	NASDAQ	TBRG	Mon, Jun 26, 2006	38.55	39.17	38.49	38.72
1032	NASDAQ	TBRG	Fri, Jun 23, 2006	37.74	39.27	37.60	38.44
1031	NASDAQ	TBRG	Thu, Jun 22, 2006	37.37	38.17	37.30	37.99
1030	NASDAQ	TBRG	Wed, Jun 21, 2006	36.25	37.66	36.21	37.48
1029	NASDAQ	TBRG	Tue, Jun 20, 2006	37.35	37.35	36.32	36.34
1028	NASDAQ	TBRG	Mon, Jun 19, 2006	37.04	37.74	36.76	37.48
1027	NASDAQ	TBRG	Fri, Jun 16, 2006	37.75	37.88	36.84	36.92
1026	NASDAQ	TBRG	Thu, Jun 15, 2006	35.50	38.71	35.50	37.86
1025	NASDAQ	TBRG	Wed, Jun 14, 2006	35.33	36.16	34.97	35.43
1024	NASDAQ	TBRG	Tue, Jun 13, 2006	36.36	36.94	34.91	35.39
1023	NASDAQ	TBRG	Mon, Jun 12, 2006	37.95	37.95	36.40	36.59
1022	NASDAQ	TBRG	Fri, Jun 9, 2006	37.69	38.72	37.32	37.95
1021	NASDAQ	TBRG	Thu, Jun 8, 2006	37.51	38.34	35.72	37.60
1020	NASDAQ	TBRG	Wed, Jun 7, 2006	38.17	38.89	37.39	37.66
1019	NASDAQ	TBRG	Tue, Jun 6, 2006	38.72	38.75	37.91	38.32
1018	NASDAQ	TBRG	Mon, Jun 5, 2006	39.46	40.21	38.78	38.80
1017	NASDAQ	TBRG	Fri, Jun 2, 2006	40.90	40.90	40.55	40.76
1016	NASDAQ	TBRG	Thu, Jun 1, 2006	40.26	40.88	40.15	40.80
1015	NASDAQ	TBRG	Wed, May 31, 2006	40.17	40.47	39.90	40.18
1014	NASDAQ	TBRG	Tue, May 30, 2006	41.67	41.84	39.75	40.08
1013	NASDAQ	TBRG	Fri, May 26, 2006	42.00	42.38	41.24	42.01
1012	NASDAQ	TBRG	Thu, May 25, 2006	41.48	41.85	40.84	41.83
1011	NASDAQ	TBRG	Wed, May 24, 2006	39.80	41.64	39.80	41.07
1010	NASDAQ	TBRG	Tue, May 23, 2006	40.15	41.75	38.51	40.05
1009	NASDAQ	TBRG	Mon, May 22, 2006	40.55	40.82	37.32	38.31
1008	NASDAQ	TBRG	Fri, May 19, 2006	39.98	41.01	38.80	40.88
1007	NASDAQ	TBRG	Thu, May 18, 2006	42.14	42.83	39.61	39.92
1006	NASDAQ	TBRG	Wed, May 17, 2006	43.41	43.95	40.65	42.11
1005	NASDAQ	TBRG	Tue, May 16, 2006	42.88	44.38	42.83	43.85
1004	NASDAQ	TBRG	Mon, May 15, 2006	43.24	44.37	42.50	42.95
1003	NASDAQ	TBRG	Fri, May 12, 2006	43.37	45.38	42.92	43.54
1002	NASDAQ	TBRG	Thu, May 11, 2006	46.51	46.56	43.51	43.53
1001	NASDAQ	TBRG	Wed, May 10, 2006	46.60	47.04	46.09	46.65
1000	NASDAQ	TBRG	Tue, May 9, 2006	46.90	47.02	46.56	46.85
999	NASDAQ	TBRG	Mon, May 8, 2006	46.96	47.52	46.54	47.10
998	NASDAQ	TBRG	Fri, May 5, 2006	47.86	47.86	46.93	46.95
997	NASDAQ	TBRG	Thu, May 4, 2006	48.11	48.27	47.26	47.51
996	NASDAQ	TBRG	Wed, May 3, 2006	45.40	48.25	44.97	47.97
995	NASDAQ	TBRG	Tue, May 2, 2006	45.76	46.00	45.48	45.58
994	NASDAQ	TBRG	Mon, May 1, 2006	47.27	48.30	45.52	45.93
993	NASDAQ	TBRG	Fri, Apr 28, 2006	45.56	48.31	45.02	47.22
992	NASDAQ	TBRG	Thu, Apr 27, 2006	46.18	46.72	45.42	45.88
991	NASDAQ	TBRG	Wed, Apr 26, 2006	47.04	47.04	46.45	46.50
990	NASDAQ	TBRG	Tue, Apr 25, 2006	47.68	47.68	46.90	47.27
989	NASDAQ	TBRG	Mon, Apr 24, 2006	47.17	47.64	46.38	47.44
988	NASDAQ	TBRG	Fri, Apr 21, 2006	48.22	48.22	42.00	47.49
987	NASDAQ	TBRG	Thu, Apr 20, 2006	50.69	50.88	49.60	50.04
986	NASDAQ	TBRG	Wed, Apr 19, 2006	50.33	50.93	49.19	50.81
985	NASDAQ	TBRG	Tue, Apr 18, 2006	49.32	50.34	49.02	50.11
984	NASDAQ	TBRG	Mon, Apr 17, 2006	47.98	48.99	47.47	48.78
983	NASDAQ	TBRG	Thu, Apr 13, 2006	47.54	48.17	47.24	48.13
982	NASDAQ	TBRG	Wed, Apr 12, 2006	47.00	47.83	47.00	47.83
981	NASDAQ	TBRG	Tue, Apr 11, 2006	47.65	47.87	46.98	47.06
980	NASDAQ	TBRG	Mon, Apr 10, 2006	47.04	47.89	47.00	47.66
979	NASDAQ	TBRG	Fri, Apr 7, 2006	48.59	48.82	46.75	47.18
978	NASDAQ	TBRG	Thu, Apr 6, 2006	49.13	49.13	48.35	48.35
977	NASDAQ	TBRG	Wed, Apr 5, 2006	48.07	49.67	47.86	49.33
976	NASDAQ	TBRG	Tue, Apr 4, 2006	47.99	48.97	47.67	48.16
975	NASDAQ	TBRG	Mon, Apr 3, 2006	49.94	50.13	48.24	48.50
974	NASDAQ	TBRG	Fri, Mar 31, 2006	48.73	50.16	48.45	50.00
973	NASDAQ	TBRG	Thu, Mar 30, 2006	48.97	49.46	47.98	48.74
972	NASDAQ	TBRG	Wed, Mar 29, 2006	47.45	49.33	47.32	48.77
971	NASDAQ	TBRG	Tue, Mar 28, 2006	47.10	47.96	47.02	47.02
970	NASDAQ	TBRG	Mon, Mar 27, 2006	47.93	47.95	46.91	47.32
969	NASDAQ	TBRG	Fri, Mar 24, 2006	47.29	47.96	47.26	47.95
968	NASDAQ	TBRG	Thu, Mar 23, 2006	46.06	47.44	45.46	47.29
967	NASDAQ	TBRG	Wed, Mar 22, 2006	45.53	46.05	45.14	45.95
966	NASDAQ	TBRG	Tue, Mar 21, 2006	46.64	47.64	45.33	45.49
965	NASDAQ	TBRG	Mon, Mar 20, 2006	46.50	47.06	46.32	46.84
964	NASDAQ	TBRG	Fri, Mar 17, 2006	46.62	47.00	46.04	46.60
963	NASDAQ	TBRG	Thu, Mar 16, 2006	47.22	47.73	45.97	46.39
962	NASDAQ	TBRG	Wed, Mar 15, 2006	46.40	47.61	46.22	47.22
961	NASDAQ	TBRG	Tue, Mar 14, 2006	45.98	46.40	45.75	46.26
960	NASDAQ	TBRG	Mon, Mar 13, 2006	45.25	46.76	45.25	46.30
959	NASDAQ	TBRG	Fri, Mar 10, 2006	45.01	45.45	44.34	45.42
958	NASDAQ	TBRG	Thu, Mar 9, 2006	44.46	45.30	44.42	44.91
957	NASDAQ	TBRG	Wed, Mar 8, 2006	45.20	45.22	44.30	44.51
956	NASDAQ	TBRG	Tue, Mar 7, 2006	44.13	45.05	43.72	44.93
955	NASDAQ	TBRG	Mon, Mar 6, 2006	45.94	45.94	43.84	44.34
954	NASDAQ	TBRG	Fri, Mar 3, 2006	45.23	46.45	45.10	45.94
953	NASDAQ	TBRG	Thu, Mar 2, 2006	46.09	46.15	45.46	45.63
952	NASDAQ	TBRG	Wed, Mar 1, 2006	45.87	46.38	45.10	45.99
951	NASDAQ	TBRG	Tue, Feb 28, 2006	46.38	46.38	45.10	45.96
950	NASDAQ	TBRG	Mon, Feb 27, 2006	46.43	46.81	45.70	46.20
949	NASDAQ	TBRG	Fri, Feb 24, 2006	46.07	46.85	45.59	46.10
948	NASDAQ	TBRG	Thu, Feb 23, 2006	45.81	47.00	45.33	46.70
947	NASDAQ	TBRG	Wed, Feb 22, 2006	45.23	45.80	44.59	45.62
946	NASDAQ	TBRG	Tue, Feb 21, 2006	45.75	46.13	44.51	44.98
945	NASDAQ	TBRG	Fri, Feb 17, 2006	46.24	46.25	45.63	45.76
944	NASDAQ	TBRG	Thu, Feb 16, 2006	45.05	46.52	44.92	46.04
943	NASDAQ	TBRG	Wed, Feb 15, 2006	43.88	45.11	43.59	45.10
942	NASDAQ	TBRG	Tue, Feb 14, 2006	43.91	44.50	43.71	43.86
941	NASDAQ	TBRG	Mon, Feb 13, 2006	44.71	44.71	43.88	44.07
940	NASDAQ	TBRG	Fri, Feb 10, 2006	43.19	44.78	41.52	44.62
939	NASDAQ	TBRG	Thu, Feb 9, 2006	44.09	45.72	43.53	43.68
938	NASDAQ	TBRG	Wed, Feb 8, 2006	45.12	45.22	44.16	44.24
937	NASDAQ	TBRG	Tue, Feb 7, 2006	45.90	46.00	45.02	45.22
936	NASDAQ	TBRG	Mon, Feb 6, 2006	44.96	46.42	44.96	46.19
935	NASDAQ	TBRG	Fri, Feb 3, 2006	45.10	46.00	44.14	45.21
934	NASDAQ	TBRG	Thu, Feb 2, 2006	44.73	45.15	44.41	45.00
933	NASDAQ	TBRG	Wed, Feb 1, 2006	42.65	45.28	42.45	45.03
932	NASDAQ	TBRG	Tue, Jan 31, 2006	43.19	43.19	41.81	42.61
931	NASDAQ	TBRG	Mon, Jan 30, 2006	43.75	43.77	42.81	42.92
930	NASDAQ	TBRG	Fri, Jan 27, 2006	43.08	43.78	42.60	43.35
929	NASDAQ	TBRG	Thu, Jan 26, 2006	42.14	43.21	41.37	43.20
928	NASDAQ	TBRG	Wed, Jan 25, 2006	41.77	41.96	41.11	41.76
927	NASDAQ	TBRG	Tue, Jan 24, 2006	41.08	41.92	40.79	41.92
926	NASDAQ	TBRG	Mon, Jan 23, 2006	41.09	41.78	40.52	41.16
925	NASDAQ	TBRG	Fri, Jan 20, 2006	42.14	42.14	40.82	41.09
924	NASDAQ	TBRG	Thu, Jan 19, 2006	41.16	42.11	40.66	41.87
923	NASDAQ	TBRG	Wed, Jan 18, 2006	40.96	41.59	40.23	41.27
922	NASDAQ	TBRG	Tue, Jan 17, 2006	40.95	41.78	39.66	41.31
921	NASDAQ	TBRG	Fri, Jan 13, 2006	44.75	45.69	40.85	41.46
920	NASDAQ	TBRG	Thu, Jan 12, 2006	44.02	47.10	43.70	46.69
919	NASDAQ	TBRG	Wed, Jan 11, 2006	43.85	44.07	43.35	43.77
918	NASDAQ	TBRG	Tue, Jan 10, 2006	44.03	44.50	43.39	44.00
917	NASDAQ	TBRG	Mon, Jan 9, 2006	43.22	44.69	43.00	43.61
916	NASDAQ	TBRG	Fri, Jan 6, 2006	42.46	44.20	42.46	43.59
915	NASDAQ	TBRG	Thu, Jan 5, 2006	41.54	42.58	41.39	42.44
914	NASDAQ	TBRG	Wed, Jan 4, 2006	41.06	41.49	40.85	41.33
913	NASDAQ	TBRG	Tue, Jan 3, 2006	41.62	41.72	40.60	40.75
912	NASDAQ	TBRG	Fri, Dec 30, 2005	42.06	42.26	40.57	41.43
911	NASDAQ	TBRG	Thu, Dec 29, 2005	41.62	42.79	41.55	42.32
910	NASDAQ	TBRG	Wed, Dec 28, 2005	41.53	41.95	41.53	41.69
909	NASDAQ	TBRG	Tue, Dec 27, 2005	42.55	42.96	41.50	41.67
908	NASDAQ	TBRG	Fri, Dec 23, 2005	41.59	42.99	41.59	42.25
907	NASDAQ	TBRG	Thu, Dec 22, 2005	41.80	42.20	41.54	41.79
906	NASDAQ	TBRG	Wed, Dec 21, 2005	41.44	42.37	41.28	41.89
905	NASDAQ	TBRG	Tue, Dec 20, 2005	40.15	41.99	40.03	41.38
904	NASDAQ	TBRG	Mon, Dec 19, 2005	40.83	41.19	39.34	40.06
903	NASDAQ	TBRG	Fri, Dec 16, 2005	40.95	41.11	40.50	41.00
902	NASDAQ	TBRG	Thu, Dec 15, 2005	41.84	41.88	40.52	41.01
901	NASDAQ	TBRG	Wed, Dec 14, 2005	41.73	42.08	41.71	41.84
900	NASDAQ	TBRG	Tue, Dec 13, 2005	42.29	42.29	41.28	41.97
899	NASDAQ	TBRG	Mon, Dec 12, 2005	42.90	42.95	41.75	41.96
898	NASDAQ	TBRG	Fri, Dec 9, 2005	42.00	42.91	42.00	42.54
897	NASDAQ	TBRG	Thu, Dec 8, 2005	42.26	42.56	41.60	41.83
896	NASDAQ	TBRG	Wed, Dec 7, 2005	42.39	42.62	41.80	41.99
895	NASDAQ	TBRG	Tue, Dec 6, 2005	42.96	43.21	42.01	42.07
894	NASDAQ	TBRG	Mon, Dec 5, 2005	43.42	43.42	42.29	42.50
893	NASDAQ	TBRG	Fri, Dec 2, 2005	41.85	41.90	40.97	41.50
892	NASDAQ	TBRG	Thu, Dec 1, 2005	40.69	41.89	40.38	41.48
891	NASDAQ	TBRG	Wed, Nov 30, 2005	40.04	40.33	39.35	40.26
890	NASDAQ	TBRG	Tue, Nov 29, 2005	38.80	40.15	38.80	39.88
889	NASDAQ	TBRG	Mon, Nov 28, 2005	36.89	39.37	36.20	38.64
888	NASDAQ	TBRG	Fri, Nov 25, 2005	38.90	39.29	37.59	38.26
887	NASDAQ	TBRG	Wed, Nov 23, 2005	40.92	40.92	38.69	39.23
886	NASDAQ	TBRG	Tue, Nov 22, 2005	39.70	40.95	39.70	40.88
885	NASDAQ	TBRG	Mon, Nov 21, 2005	38.68	39.75	37.53	39.63
884	NASDAQ	TBRG	Fri, Nov 18, 2005	39.61	39.95	38.70	38.95
883	NASDAQ	TBRG	Thu, Nov 17, 2005	38.98	39.55	38.98	39.26
882	NASDAQ	TBRG	Wed, Nov 16, 2005	37.05	39.38	37.04	38.84
881	NASDAQ	TBRG	Tue, Nov 15, 2005	40.30	40.37	36.49	37.41
880	NASDAQ	TBRG	Mon, Nov 14, 2005	45.00	45.38	40.10	41.12
879	NASDAQ	TBRG	Fri, Nov 11, 2005	43.25	44.50	43.00	44.17
878	NASDAQ	TBRG	Thu, Nov 10, 2005	43.00	43.05	42.66	42.95
877	NASDAQ	TBRG	Wed, Nov 9, 2005	43.50	43.50	42.33	42.68
876	NASDAQ	TBRG	Tue, Nov 8, 2005	43.90	44.23	42.51	43.22
875	NASDAQ	TBRG	Mon, Nov 7, 2005	40.75	43.56	40.12	43.54
874	NASDAQ	TBRG	Fri, Nov 4, 2005	40.00	40.00	39.72	39.98
873	NASDAQ	TBRG	Thu, Nov 3, 2005	39.49	39.99	39.29	39.92
872	NASDAQ	TBRG	Wed, Nov 2, 2005	37.76	39.71	37.76	39.10
871	NASDAQ	TBRG	Tue, Nov 1, 2005	37.00	38.05	36.36	37.68
870	NASDAQ	TBRG	Mon, Oct 31, 2005	35.63	37.44	35.50	36.90
869	NASDAQ	TBRG	Fri, Oct 28, 2005	35.62	35.70	34.68	35.43
868	NASDAQ	TBRG	Thu, Oct 27, 2005	35.58	35.97	35.35	35.56
867	NASDAQ	TBRG	Wed, Oct 26, 2005	35.16	36.31	34.54	35.57
866	NASDAQ	TBRG	Tue, Oct 25, 2005	34.74	35.05	33.38	35.00
865	NASDAQ	TBRG	Mon, Oct 24, 2005	34.57	35.28	34.44	34.87
864	NASDAQ	TBRG	Fri, Oct 21, 2005	34.63	35.15	33.51	34.46
863	NASDAQ	TBRG	Thu, Oct 20, 2005	35.25	36.25	33.41	34.48
862	NASDAQ	TBRG	Wed, Oct 19, 2005	33.83	35.13	33.49	35.13
861	NASDAQ	TBRG	Tue, Oct 18, 2005	34.36	34.40	33.86	34.21
860	NASDAQ	TBRG	Mon, Oct 17, 2005	34.90	35.07	33.18	34.32
859	NASDAQ	TBRG	Fri, Oct 14, 2005	33.63	34.65	33.51	34.65
858	NASDAQ	TBRG	Thu, Oct 13, 2005	34.50	34.50	33.01	33.30
857	NASDAQ	TBRG	Wed, Oct 12, 2005	34.70	35.28	34.50	34.65
856	NASDAQ	TBRG	Tue, Oct 11, 2005	35.87	35.98	34.68	34.85
855	NASDAQ	TBRG	Mon, Oct 10, 2005	35.77	36.01	35.33	35.79
854	NASDAQ	TBRG	Fri, Oct 7, 2005	35.20	35.38	34.96	35.01
853	NASDAQ	TBRG	Thu, Oct 6, 2005	35.16	35.16	34.51	35.11
852	NASDAQ	TBRG	Wed, Oct 5, 2005	35.26	35.72	34.46	35.07
851	NASDAQ	TBRG	Tue, Oct 4, 2005	34.55	36.63	34.43	35.35
850	NASDAQ	TBRG	Mon, Oct 3, 2005	34.48	34.71	34.11	34.59
849	NASDAQ	TBRG	Fri, Sep 30, 2005	34.14	34.57	33.79	34.54
848	NASDAQ	TBRG	Thu, Sep 29, 2005	33.48	34.23	33.35	34.23
847	NASDAQ	TBRG	Wed, Sep 28, 2005	34.13	34.50	33.35	33.51
846	NASDAQ	TBRG	Tue, Sep 27, 2005	34.09	34.50	33.79	34.34
845	NASDAQ	TBRG	Mon, Sep 26, 2005	34.50	34.50	33.64	33.90
844	NASDAQ	TBRG	Fri, Sep 23, 2005	32.98	34.73	32.77	34.39
843	NASDAQ	TBRG	Thu, Sep 22, 2005	32.76	33.05	31.93	32.76
842	NASDAQ	TBRG	Wed, Sep 21, 2005	32.88	33.07	32.72	32.96
841	NASDAQ	TBRG	Tue, Sep 20, 2005	34.30	34.30	32.76	33.05
840	NASDAQ	TBRG	Mon, Sep 19, 2005	34.18	34.28	33.98	34.18
839	NASDAQ	TBRG	Fri, Sep 16, 2005	34.28	34.50	34.01	34.37
838	NASDAQ	TBRG	Thu, Sep 15, 2005	34.50	34.50	34.00	34.08
837	NASDAQ	TBRG	Wed, Sep 14, 2005	34.23	34.52	34.00	34.51
836	NASDAQ	TBRG	Tue, Sep 13, 2005	34.35	34.35	34.00	34.22
835	NASDAQ	TBRG	Mon, Sep 12, 2005	34.50	34.74	34.05	34.33
834	NASDAQ	TBRG	Fri, Sep 9, 2005	34.28	34.63	33.89	34.54
833	NASDAQ	TBRG	Thu, Sep 8, 2005	34.55	34.74	34.08	34.46
832	NASDAQ	TBRG	Wed, Sep 7, 2005	34.70	35.11	34.15	34.48
831	NASDAQ	TBRG	Tue, Sep 6, 2005	33.83	34.72	33.72	34.72
830	NASDAQ	TBRG	Fri, Sep 2, 2005	33.56	34.00	33.33	33.66
829	NASDAQ	TBRG	Thu, Sep 1, 2005	33.08	33.64	32.96	33.50
828	NASDAQ	TBRG	Wed, Aug 31, 2005	32.74	33.57	31.96	33.08
827	NASDAQ	TBRG	Tue, Aug 30, 2005	33.16	33.22	32.62	32.82
826	NASDAQ	TBRG	Mon, Aug 29, 2005	32.39	33.50	32.37	33.24
825	NASDAQ	TBRG	Fri, Aug 26, 2005	32.83	33.20	32.41	32.58
824	NASDAQ	TBRG	Thu, Aug 25, 2005	33.20	33.57	32.34	32.93
823	NASDAQ	TBRG	Wed, Aug 24, 2005	32.37	33.65	31.80	33.16
822	NASDAQ	TBRG	Tue, Aug 23, 2005	31.96	33.50	30.66	32.40
821	NASDAQ	TBRG	Mon, Aug 22, 2005	33.85	34.00	33.32	33.81
820	NASDAQ	TBRG	Fri, Aug 19, 2005	33.90	34.16	33.78	34.02
819	NASDAQ	TBRG	Thu, Aug 18, 2005	33.93	34.09	33.63	33.81
818	NASDAQ	TBRG	Wed, Aug 17, 2005	35.25	35.59	33.46	34.31
817	NASDAQ	TBRG	Tue, Aug 16, 2005	36.24	36.50	35.36	35.62
816	NASDAQ	TBRG	Mon, Aug 15, 2005	36.47	37.34	35.86	36.39
815	NASDAQ	TBRG	Fri, Aug 12, 2005	36.20	36.77	36.20	36.65
814	NASDAQ	TBRG	Thu, Aug 11, 2005	36.65	37.07	36.16	36.50
813	NASDAQ	TBRG	Wed, Aug 10, 2005	38.31	38.38	36.63	36.74
812	NASDAQ	TBRG	Tue, Aug 9, 2005	38.93	39.07	37.64	38.05
811	NASDAQ	TBRG	Mon, Aug 8, 2005	37.58	38.86	37.14	38.44
810	NASDAQ	TBRG	Fri, Aug 5, 2005	37.95	38.08	36.96	37.22
809	NASDAQ	TBRG	Thu, Aug 4, 2005	39.45	39.57	37.85	38.04
808	NASDAQ	TBRG	Wed, Aug 3, 2005	40.00	40.00	39.51	39.83
807	NASDAQ	TBRG	Tue, Aug 2, 2005	39.77	39.99	39.28	39.96
806	NASDAQ	TBRG	Mon, Aug 1, 2005	38.09	39.98	37.87	39.66
805	NASDAQ	TBRG	Fri, Jul 29, 2005	38.27	38.94	36.40	38.00
804	NASDAQ	TBRG	Thu, Jul 28, 2005	38.58	38.60	37.96	38.27
803	NASDAQ	TBRG	Wed, Jul 27, 2005	38.14	38.58	38.05	38.35
802	NASDAQ	TBRG	Tue, Jul 26, 2005	39.01	39.01	37.95	38.09
801	NASDAQ	TBRG	Mon, Jul 25, 2005	40.75	40.75	38.26	39.15
800	NASDAQ	TBRG	Fri, Jul 22, 2005	39.06	40.92	38.85	40.75
799	NASDAQ	TBRG	Thu, Jul 21, 2005	39.49	39.94	38.53	38.77
798	NASDAQ	TBRG	Wed, Jul 20, 2005	39.05	39.29	37.70	39.29
797	NASDAQ	TBRG	Tue, Jul 19, 2005	39.00	39.39	38.40	39.02
796	NASDAQ	TBRG	Mon, Jul 18, 2005	40.44	40.50	38.35	38.75
795	NASDAQ	TBRG	Fri, Jul 15, 2005	39.56	40.10	39.56	39.77
794	NASDAQ	TBRG	Thu, Jul 14, 2005	40.25	40.81	39.25	39.72
793	NASDAQ	TBRG	Wed, Jul 13, 2005	40.02	40.25	39.37	39.98
792	NASDAQ	TBRG	Tue, Jul 12, 2005	39.02	40.41	38.21	40.02
791	NASDAQ	TBRG	Mon, Jul 11, 2005	38.49	40.12	38.30	39.06
790	NASDAQ	TBRG	Fri, Jul 8, 2005	39.95	39.95	38.24	38.69
789	NASDAQ	TBRG	Thu, Jul 7, 2005	40.80	40.80	39.50	39.62
788	NASDAQ	TBRG	Wed, Jul 6, 2005	39.73	41.09	39.30	40.70
787	NASDAQ	TBRG	Tue, Jul 5, 2005	38.50	39.69	38.04	39.69
786	NASDAQ	TBRG	Fri, Jul 1, 2005	37.46	38.79	36.94	38.46
785	NASDAQ	TBRG	Thu, Jun 30, 2005	38.10	38.36	37.22	37.27
784	NASDAQ	TBRG	Wed, Jun 29, 2005	37.75	38.33	37.55	38.00
783	NASDAQ	TBRG	Tue, Jun 28, 2005	37.48	38.74	36.10	37.72
782	NASDAQ	TBRG	Mon, Jun 27, 2005	37.65	37.65	36.30	37.48
781	NASDAQ	TBRG	Fri, Jun 24, 2005	38.43	38.48	36.40	37.57
780	NASDAQ	TBRG	Thu, Jun 23, 2005	38.38	38.96	37.80	38.14
779	NASDAQ	TBRG	Wed, Jun 22, 2005	38.46	38.96	37.65	38.16
778	NASDAQ	TBRG	Tue, Jun 21, 2005	37.11	38.16	36.73	38.05
777	NASDAQ	TBRG	Mon, Jun 20, 2005	36.97	37.50	36.59	37.04
776	NASDAQ	TBRG	Fri, Jun 17, 2005	37.30	37.48	36.94	37.34
775	NASDAQ	TBRG	Thu, Jun 16, 2005	37.17	37.45	36.71	37.11
774	NASDAQ	TBRG	Wed, Jun 15, 2005	35.53	37.95	35.50	37.11
773	NASDAQ	TBRG	Tue, Jun 14, 2005	37.49	37.83	37.00	37.40
772	NASDAQ	TBRG	Mon, Jun 13, 2005	37.12	37.21	36.55	36.77
771	NASDAQ	TBRG	Fri, Jun 10, 2005	36.86	37.69	36.19	36.72
770	NASDAQ	TBRG	Thu, Jun 9, 2005	36.50	36.90	35.94	36.86
769	NASDAQ	TBRG	Wed, Jun 8, 2005	36.50	36.98	35.68	36.46
768	NASDAQ	TBRG	Tue, Jun 7, 2005	36.18	36.61	35.66	36.28
767	NASDAQ	TBRG	Mon, Jun 6, 2005	35.57	36.88	35.31	36.00
766	NASDAQ	TBRG	Fri, Jun 3, 2005	34.25	35.81	34.25	35.22
765	NASDAQ	TBRG	Thu, Jun 2, 2005	34.16	34.80	33.69	34.09
764	NASDAQ	TBRG	Wed, Jun 1, 2005	34.36	35.48	32.18	34.11
763	NASDAQ	TBRG	Tue, May 31, 2005	35.00	37.00	33.39	33.91
762	NASDAQ	TBRG	Fri, May 27, 2005	35.07	35.15	34.48	34.85
761	NASDAQ	TBRG	Thu, May 26, 2005	34.96	35.07	34.65	35.07
760	NASDAQ	TBRG	Wed, May 25, 2005	35.00	35.15	34.52	34.64
759	NASDAQ	TBRG	Tue, May 24, 2005	35.40	35.40	34.27	34.91
758	NASDAQ	TBRG	Mon, May 23, 2005	33.53	36.25	33.53	35.36
757	NASDAQ	TBRG	Fri, May 20, 2005	33.08	33.79	32.74	33.54
756	NASDAQ	TBRG	Thu, May 19, 2005	33.50	33.50	32.30	33.00
755	NASDAQ	TBRG	Wed, May 18, 2005	33.10	35.15	32.19	33.50
754	NASDAQ	TBRG	Tue, May 17, 2005	32.88	33.06	31.57	33.06
753	NASDAQ	TBRG	Mon, May 16, 2005	31.76	32.87	30.00	32.87
752	NASDAQ	TBRG	Fri, May 13, 2005	33.20	33.88	32.52	32.88
751	NASDAQ	TBRG	Thu, May 12, 2005	32.90	33.50	32.36	33.20
750	NASDAQ	TBRG	Wed, May 11, 2005	33.20	33.21	32.59	32.95
749	NASDAQ	TBRG	Tue, May 10, 2005	33.22	33.88	32.46	32.97
748	NASDAQ	TBRG	Mon, May 9, 2005	33.22	33.49	32.65	33.00
747	NASDAQ	TBRG	Fri, May 6, 2005	32.98	33.46	32.71	32.97
746	NASDAQ	TBRG	Thu, May 5, 2005	33.49	33.59	32.50	32.86
745	NASDAQ	TBRG	Wed, May 4, 2005	33.05	33.82	32.40	33.62
744	NASDAQ	TBRG	Tue, May 3, 2005	33.95	34.15	32.55	32.74
743	NASDAQ	TBRG	Mon, May 2, 2005	31.83	34.05	31.82	33.96
742	NASDAQ	TBRG	Fri, Apr 29, 2005	32.37	32.54	31.11	31.59
741	NASDAQ	TBRG	Thu, Apr 28, 2005	32.17	33.02	31.16	31.73
740	NASDAQ	TBRG	Wed, Apr 27, 2005	32.09	32.56	31.25	31.89
739	NASDAQ	TBRG	Tue, Apr 26, 2005	33.20	34.20	31.93	32.25
738	NASDAQ	TBRG	Mon, Apr 25, 2005	32.02	33.80	31.59	33.12
737	NASDAQ	TBRG	Fri, Apr 22, 2005	30.41	31.99	30.00	31.48
736	NASDAQ	TBRG	Thu, Apr 21, 2005	27.18	27.44	26.58	27.44
735	NASDAQ	TBRG	Wed, Apr 20, 2005	27.00	27.49	25.71	26.91
734	NASDAQ	TBRG	Tue, Apr 19, 2005	26.18	27.04	26.18	27.04
733	NASDAQ	TBRG	Mon, Apr 18, 2005	26.89	27.00	26.23	26.29
732	NASDAQ	TBRG	Fri, Apr 15, 2005	28.51	28.51	26.80	27.09
731	NASDAQ	TBRG	Thu, Apr 14, 2005	28.55	28.60	27.95	28.46
730	NASDAQ	TBRG	Wed, Apr 13, 2005	28.60	28.90	28.06	28.50
729	NASDAQ	TBRG	Tue, Apr 12, 2005	28.00	28.69	27.61	28.49
728	NASDAQ	TBRG	Mon, Apr 11, 2005	27.96	27.98	27.18	27.91
727	NASDAQ	TBRG	Fri, Apr 8, 2005	27.52	27.93	27.27	27.93
726	NASDAQ	TBRG	Thu, Apr 7, 2005	27.16	27.58	27.00	27.41
725	NASDAQ	TBRG	Wed, Apr 6, 2005	26.40	27.88	25.19	27.30
724	NASDAQ	TBRG	Tue, Apr 5, 2005	28.47	28.47	28.22	28.36
723	NASDAQ	TBRG	Mon, Apr 4, 2005	27.00	28.50	26.98	28.41
722	NASDAQ	TBRG	Fri, Apr 1, 2005	28.10	28.10	26.97	27.21
721	NASDAQ	TBRG	Thu, Mar 31, 2005	28.41	28.50	27.80	28.08
720	NASDAQ	TBRG	Wed, Mar 30, 2005	27.68	28.41	27.68	28.20
719	NASDAQ	TBRG	Tue, Mar 29, 2005	28.50	28.50	27.29	27.47
718	NASDAQ	TBRG	Mon, Mar 28, 2005	28.00	28.50	27.51	28.40
717	NASDAQ	TBRG	Thu, Mar 24, 2005	27.50	28.17	26.94	27.78
716	NASDAQ	TBRG	Wed, Mar 23, 2005	27.40	27.40	26.92	27.16
715	NASDAQ	TBRG	Tue, Mar 22, 2005	27.31	27.40	26.92	27.00
714	NASDAQ	TBRG	Mon, Mar 21, 2005	27.01	27.11	27.00	27.11
713	NASDAQ	TBRG	Fri, Mar 18, 2005	26.97	27.40	26.50	27.00
712	NASDAQ	TBRG	Thu, Mar 17, 2005	26.63	27.44	26.63	27.30
711	NASDAQ	TBRG	Wed, Mar 16, 2005	26.09	27.08	25.86	26.95
710	NASDAQ	TBRG	Tue, Mar 15, 2005	27.00	28.09	26.07	26.45
709	NASDAQ	TBRG	Mon, Mar 14, 2005	25.93	26.98	25.85	26.90
708	NASDAQ	TBRG	Fri, Mar 11, 2005	25.77	25.95	25.65	25.82
707	NASDAQ	TBRG	Thu, Mar 10, 2005	25.69	26.06	24.50	26.03
706	NASDAQ	TBRG	Wed, Mar 9, 2005	25.62	26.10	25.45	25.75
705	NASDAQ	TBRG	Tue, Mar 8, 2005	25.85	26.00	25.36	25.40
704	NASDAQ	TBRG	Mon, Mar 7, 2005	25.99	26.01	25.80	26.00
703	NASDAQ	TBRG	Fri, Mar 4, 2005	25.70	26.00	25.31	25.99
702	NASDAQ	TBRG	Thu, Mar 3, 2005	25.52	25.52	25.24	25.50
701	NASDAQ	TBRG	Wed, Mar 2, 2005	25.40	25.75	25.13	25.26
700	NASDAQ	TBRG	Tue, Mar 1, 2005	25.97	25.97	25.05	25.38
699	NASDAQ	TBRG	Mon, Feb 28, 2005	26.00	26.00	25.77	25.83
698	NASDAQ	TBRG	Fri, Feb 25, 2005	25.90	26.05	25.62	25.96
697	NASDAQ	TBRG	Thu, Feb 24, 2005	25.30	25.99	25.21	25.82
696	NASDAQ	TBRG	Wed, Feb 23, 2005	25.98	26.00	25.23	25.30
695	NASDAQ	TBRG	Tue, Feb 22, 2005	26.00	26.06	25.38	26.00
694	NASDAQ	TBRG	Fri, Feb 18, 2005	25.81	26.00	25.42	25.44
693	NASDAQ	TBRG	Thu, Feb 17, 2005	26.00	26.00	25.80	25.97
692	NASDAQ	TBRG	Wed, Feb 16, 2005	25.65	26.05	25.65	26.00
691	NASDAQ	TBRG	Tue, Feb 15, 2005	25.93	26.00	25.60	25.93
690	NASDAQ	TBRG	Mon, Feb 14, 2005	25.75	26.03	25.75	26.00
689	NASDAQ	TBRG	Fri, Feb 11, 2005	27.00	27.00	25.54	25.87
688	NASDAQ	TBRG	Thu, Feb 10, 2005	25.84	26.90	25.84	26.78
687	NASDAQ	TBRG	Wed, Feb 9, 2005	25.58	26.23	25.55	25.84
686	NASDAQ	TBRG	Tue, Feb 8, 2005	25.58	25.95	25.52	25.95
685	NASDAQ	TBRG	Mon, Feb 7, 2005	25.86	25.86	25.03	25.38
684	NASDAQ	TBRG	Fri, Feb 4, 2005	26.00	26.00	25.55	25.57
683	NASDAQ	TBRG	Thu, Feb 3, 2005	25.72	26.40	25.15	26.04
682	NASDAQ	TBRG	Wed, Feb 2, 2005	23.89	25.63	23.79	25.42
681	NASDAQ	TBRG	Tue, Feb 1, 2005	21.74	22.49	21.58	22.10
680	NASDAQ	TBRG	Mon, Jan 31, 2005	21.74	21.74	20.93	21.16
679	NASDAQ	TBRG	Fri, Jan 28, 2005	21.40	21.67	20.94	21.39
678	NASDAQ	TBRG	Thu, Jan 27, 2005	22.00	22.42	20.93	21.51
677	NASDAQ	TBRG	Wed, Jan 26, 2005	22.64	22.64	21.93	22.00
676	NASDAQ	TBRG	Tue, Jan 25, 2005	23.02	23.11	22.00	22.28
675	NASDAQ	TBRG	Mon, Jan 24, 2005	23.13	23.13	22.72	22.80
674	NASDAQ	TBRG	Fri, Jan 21, 2005	23.14	23.31	22.90	22.97
673	NASDAQ	TBRG	Thu, Jan 20, 2005	22.72	23.13	22.72	23.00
672	NASDAQ	TBRG	Wed, Jan 19, 2005	23.08	23.22	23.05	23.16
671	NASDAQ	TBRG	Tue, Jan 18, 2005	23.25	23.36	22.74	23.16
670	NASDAQ	TBRG	Fri, Jan 14, 2005	22.51	23.49	22.51	23.21
669	NASDAQ	TBRG	Thu, Jan 13, 2005	23.03	23.03	22.00	22.79
668	NASDAQ	TBRG	Wed, Jan 12, 2005	23.46	23.46	22.98	23.02
667	NASDAQ	TBRG	Tue, Jan 11, 2005	23.82	23.82	23.04	23.43
666	NASDAQ	TBRG	Mon, Jan 10, 2005	23.75	23.75	23.46	23.69
665	NASDAQ	TBRG	Fri, Jan 7, 2005	23.75	23.75	23.30	23.58
664	NASDAQ	TBRG	Thu, Jan 6, 2005	23.25	23.83	22.95	23.55
663	NASDAQ	TBRG	Wed, Jan 5, 2005	23.25	23.25	22.97	23.04
662	NASDAQ	TBRG	Tue, Jan 4, 2005	23.09	23.50	22.95	23.24
661	NASDAQ	TBRG	Mon, Jan 3, 2005	22.92	23.20	22.60	23.03
660	NASDAQ	TBRG	Fri, Dec 31, 2004	22.94	23.15	22.74	23.15
659	NASDAQ	TBRG	Thu, Dec 30, 2004	23.50	23.55	22.80	22.80
658	NASDAQ	TBRG	Wed, Dec 29, 2004	23.60	23.63	23.41	23.50
657	NASDAQ	TBRG	Tue, Dec 28, 2004	23.49	23.58	23.41	23.50
656	NASDAQ	TBRG	Mon, Dec 27, 2004	23.45	23.50	23.00	23.35
655	NASDAQ	TBRG	Thu, Dec 23, 2004	23.10	23.50	23.10	23.33
654	NASDAQ	TBRG	Wed, Dec 22, 2004	23.09	23.33	23.01	23.13
653	NASDAQ	TBRG	Tue, Dec 21, 2004	22.63	23.60	22.63	23.10
652	NASDAQ	TBRG	Mon, Dec 20, 2004	22.38	22.63	22.38	22.60
651	NASDAQ	TBRG	Fri, Dec 17, 2004	22.25	22.50	22.10	22.47
650	NASDAQ	TBRG	Thu, Dec 16, 2004	21.81	22.27	21.81	22.27
649	NASDAQ	TBRG	Wed, Dec 15, 2004	21.71	22.10	21.71	21.95
648	NASDAQ	TBRG	Tue, Dec 14, 2004	22.11	22.16	21.80	22.10
647	NASDAQ	TBRG	Mon, Dec 13, 2004	22.35	22.35	21.78	21.99
646	NASDAQ	TBRG	Fri, Dec 10, 2004	22.26	22.26	21.75	21.75
645	NASDAQ	TBRG	Thu, Dec 9, 2004	22.20	22.22	21.96	22.02
644	NASDAQ	TBRG	Wed, Dec 8, 2004	21.91	22.40	21.77	22.35
643	NASDAQ	TBRG	Tue, Dec 7, 2004	22.12	22.18	21.75	21.75
642	NASDAQ	TBRG	Mon, Dec 6, 2004	22.22	22.34	21.87	22.13
641	NASDAQ	TBRG	Fri, Dec 3, 2004	22.35	22.35	21.60	22.20
640	NASDAQ	TBRG	Thu, Dec 2, 2004	22.26	22.31	22.02	22.23
639	NASDAQ	TBRG	Wed, Dec 1, 2004	21.66	22.40	21.66	22.26
638	NASDAQ	TBRG	Tue, Nov 30, 2004	21.25	21.96	21.25	21.60
637	NASDAQ	TBRG	Mon, Nov 29, 2004	22.00	22.00	21.23	21.91
636	NASDAQ	TBRG	Fri, Nov 26, 2004	21.79	21.83	21.79	21.83
635	NASDAQ	TBRG	Wed, Nov 24, 2004	21.48	21.89	21.31	21.78
634	NASDAQ	TBRG	Tue, Nov 23, 2004	21.99	21.99	21.55	21.68
633	NASDAQ	TBRG	Mon, Nov 22, 2004	20.75	21.93	20.75	21.93
632	NASDAQ	TBRG	Fri, Nov 19, 2004	21.47	21.77	20.76	20.93
631	NASDAQ	TBRG	Thu, Nov 18, 2004	21.94	21.94	21.22	21.36
630	NASDAQ	TBRG	Wed, Nov 17, 2004	21.80	21.99	21.62	21.86
629	NASDAQ	TBRG	Tue, Nov 16, 2004	21.95	22.00	21.75	21.99
628	NASDAQ	TBRG	Mon, Nov 15, 2004	21.40	22.00	21.40	22.00
627	NASDAQ	TBRG	Fri, Nov 12, 2004	21.20	21.99	20.98	21.99
626	NASDAQ	TBRG	Thu, Nov 11, 2004	21.14	21.64	20.89	21.40
625	NASDAQ	TBRG	Wed, Nov 10, 2004	21.03	21.32	21.03	21.06
624	NASDAQ	TBRG	Tue, Nov 9, 2004	20.66	21.08	20.66	21.03
623	NASDAQ	TBRG	Mon, Nov 8, 2004	20.71	20.94	20.67	20.69
622	NASDAQ	TBRG	Fri, Nov 5, 2004	20.98	21.17	20.75	20.83
621	NASDAQ	TBRG	Thu, Nov 4, 2004	20.86	21.15	19.90	21.15
620	NASDAQ	TBRG	Wed, Nov 3, 2004	22.00	22.00	20.86	20.86
619	NASDAQ	TBRG	Tue, Nov 2, 2004	21.10	21.74	21.03	21.51
618	NASDAQ	TBRG	Mon, Nov 1, 2004	20.68	21.37	20.60	21.10
617	NASDAQ	TBRG	Fri, Oct 29, 2004	21.51	21.75	20.75	21.04
616	NASDAQ	TBRG	Thu, Oct 28, 2004	21.71	21.76	21.55	21.65
615	NASDAQ	TBRG	Wed, Oct 27, 2004	21.71	21.97	21.53	21.82
614	NASDAQ	TBRG	Tue, Oct 26, 2004	21.80	22.00	21.25	22.00
613	NASDAQ	TBRG	Mon, Oct 25, 2004	20.11	22.08	20.11	21.84
612	NASDAQ	TBRG	Fri, Oct 22, 2004	21.75	22.55	20.54	20.76
611	NASDAQ	TBRG	Thu, Oct 21, 2004	21.00	21.25	20.91	21.25
610	NASDAQ	TBRG	Wed, Oct 20, 2004	21.17	21.17	20.82	21.00
609	NASDAQ	TBRG	Tue, Oct 19, 2004	20.55	21.10	20.55	21.10
608	NASDAQ	TBRG	Mon, Oct 18, 2004	21.00	21.33	20.09	21.24
607	NASDAQ	TBRG	Fri, Oct 15, 2004	20.20	20.73	20.20	20.50
606	NASDAQ	TBRG	Thu, Oct 14, 2004	20.38	20.85	20.27	20.46
605	NASDAQ	TBRG	Wed, Oct 13, 2004	20.71	21.24	20.50	20.72
604	NASDAQ	TBRG	Tue, Oct 12, 2004	20.78	20.93	20.04	20.81
603	NASDAQ	TBRG	Mon, Oct 11, 2004	20.61	21.05	20.31	20.78
602	NASDAQ	TBRG	Fri, Oct 8, 2004	20.68	21.16	20.49	20.49
601	NASDAQ	TBRG	Thu, Oct 7, 2004	21.08	21.08	20.81	20.87
600	NASDAQ	TBRG	Wed, Oct 6, 2004	21.06	21.10	20.78	21.08
599	NASDAQ	TBRG	Tue, Oct 5, 2004	20.88	21.17	20.75	21.01
598	NASDAQ	TBRG	Mon, Oct 4, 2004	20.65	21.25	20.49	20.94
597	NASDAQ	TBRG	Fri, Oct 1, 2004	19.95	20.81	19.95	20.71
596	NASDAQ	TBRG	Thu, Sep 30, 2004	20.11	20.55	19.60	20.06
595	NASDAQ	TBRG	Wed, Sep 29, 2004	19.74	20.36	19.51	20.21
594	NASDAQ	TBRG	Tue, Sep 28, 2004	19.72	20.18	19.55	19.73
593	NASDAQ	TBRG	Mon, Sep 27, 2004	19.55	20.17	19.50	19.50
592	NASDAQ	TBRG	Fri, Sep 24, 2004	19.75	20.35	19.75	19.77
591	NASDAQ	TBRG	Thu, Sep 23, 2004	19.92	20.38	19.61	19.85
590	NASDAQ	TBRG	Wed, Sep 22, 2004	19.60	20.46	19.60	20.16
589	NASDAQ	TBRG	Tue, Sep 21, 2004	19.72	20.79	19.57	20.61
588	NASDAQ	TBRG	Mon, Sep 20, 2004	19.50	20.55	19.44	19.92
587	NASDAQ	TBRG	Fri, Sep 17, 2004	20.12	20.43	19.58	19.91
586	NASDAQ	TBRG	Thu, Sep 16, 2004	19.46	20.24	19.40	20.21
585	NASDAQ	TBRG	Wed, Sep 15, 2004	19.65	20.09	19.33	19.59
584	NASDAQ	TBRG	Tue, Sep 14, 2004	19.85	20.20	19.60	19.80
583	NASDAQ	TBRG	Mon, Sep 13, 2004	20.06	20.15	19.55	19.75
582	NASDAQ	TBRG	Fri, Sep 10, 2004	20.03	20.39	19.81	20.04
581	NASDAQ	TBRG	Thu, Sep 9, 2004	19.85	20.45	19.85	19.90
580	NASDAQ	TBRG	Wed, Sep 8, 2004	20.04	20.34	19.81	19.86
579	NASDAQ	TBRG	Tue, Sep 7, 2004	20.00	20.50	19.79	19.87
578	NASDAQ	TBRG	Fri, Sep 3, 2004	20.49	20.75	19.75	19.92
577	NASDAQ	TBRG	Thu, Sep 2, 2004	20.15	20.78	20.10	20.48
576	NASDAQ	TBRG	Wed, Sep 1, 2004	20.23	20.87	19.52	20.13
575	NASDAQ	TBRG	Tue, Aug 31, 2004	20.20	20.91	19.55	20.16
574	NASDAQ	TBRG	Mon, Aug 30, 2004	20.52	20.90	20.02	20.41
573	NASDAQ	TBRG	Fri, Aug 27, 2004	20.61	20.99	20.52	20.60
572	NASDAQ	TBRG	Thu, Aug 26, 2004	21.24	21.24	20.69	20.86
571	NASDAQ	TBRG	Wed, Aug 25, 2004	20.74	21.37	20.62	21.25
570	NASDAQ	TBRG	Tue, Aug 24, 2004	20.38	21.40	20.37	21.08
569	NASDAQ	TBRG	Mon, Aug 23, 2004	20.55	21.39	20.44	20.65
568	NASDAQ	TBRG	Fri, Aug 20, 2004	21.58	21.58	20.86	21.12
567	NASDAQ	TBRG	Thu, Aug 19, 2004	20.65	21.57	20.40	21.41
566	NASDAQ	TBRG	Wed, Aug 18, 2004	21.00	21.25	20.15	21.22
565	NASDAQ	TBRG	Tue, Aug 17, 2004	20.21	20.99	18.81	20.44
564	NASDAQ	TBRG	Mon, Aug 16, 2004	19.82	21.00	19.69	20.94
563	NASDAQ	TBRG	Fri, Aug 13, 2004	19.24	20.25	19.19	19.52
562	NASDAQ	TBRG	Thu, Aug 12, 2004	18.88	19.94	18.78	19.44
561	NASDAQ	TBRG	Wed, Aug 11, 2004	19.15	19.99	18.81	19.16
560	NASDAQ	TBRG	Tue, Aug 10, 2004	19.20	20.65	19.00	19.39
559	NASDAQ	TBRG	Mon, Aug 9, 2004	19.89	20.02	19.31	19.82
558	NASDAQ	TBRG	Fri, Aug 6, 2004	20.17	21.00	19.64	19.67
557	NASDAQ	TBRG	Thu, Aug 5, 2004	20.16	21.11	20.16	20.91
556	NASDAQ	TBRG	Wed, Aug 4, 2004	21.00	21.00	20.50	20.60
555	NASDAQ	TBRG	Tue, Aug 3, 2004	20.85	20.97	20.47	20.63
554	NASDAQ	TBRG	Mon, Aug 2, 2004	19.84	21.00	19.84	20.96
553	NASDAQ	TBRG	Fri, Jul 30, 2004	20.20	20.48	19.81	20.34
552	NASDAQ	TBRG	Thu, Jul 29, 2004	19.71	20.49	19.44	20.24
551	NASDAQ	TBRG	Wed, Jul 28, 2004	20.16	20.21	19.87	19.87
550	NASDAQ	TBRG	Tue, Jul 27, 2004	20.16	20.34	20.05	20.23
549	NASDAQ	TBRG	Mon, Jul 26, 2004	20.31	20.78	20.00	20.16
548	NASDAQ	TBRG	Fri, Jul 23, 2004	19.75	20.95	19.75	20.00
547	NASDAQ	TBRG	Thu, Jul 22, 2004	18.83	19.16	18.32	18.93
546	NASDAQ	TBRG	Wed, Jul 21, 2004	18.72	19.23	18.45	18.49
545	NASDAQ	TBRG	Tue, Jul 20, 2004	18.53	18.88	18.03	18.45
544	NASDAQ	TBRG	Mon, Jul 19, 2004	18.00	18.30	17.39	18.22
543	NASDAQ	TBRG	Fri, Jul 16, 2004	17.80	18.14	17.57	18.00
542	NASDAQ	TBRG	Thu, Jul 15, 2004	18.12	18.19	17.97	17.97
541	NASDAQ	TBRG	Wed, Jul 14, 2004	18.33	18.35	17.93	18.00
540	NASDAQ	TBRG	Tue, Jul 13, 2004	18.54	18.63	18.25	18.35
539	NASDAQ	TBRG	Mon, Jul 12, 2004	18.56	18.65	18.21	18.57
538	NASDAQ	TBRG	Fri, Jul 9, 2004	18.45	18.90	18.11	18.51
537	NASDAQ	TBRG	Thu, Jul 8, 2004	19.32	19.49	18.50	18.53
536	NASDAQ	TBRG	Wed, Jul 7, 2004	19.60	19.81	19.16	19.20
535	NASDAQ	TBRG	Tue, Jul 6, 2004	20.10	20.10	19.57	19.80
534	NASDAQ	TBRG	Fri, Jul 2, 2004	20.23	20.55	20.07	20.55
533	NASDAQ	TBRG	Thu, Jul 1, 2004	20.10	20.93	18.98	20.29
532	NASDAQ	TBRG	Wed, Jun 30, 2004	20.24	20.62	20.13	20.38
531	NASDAQ	TBRG	Tue, Jun 29, 2004	20.66	20.74	20.27	20.55
530	NASDAQ	TBRG	Mon, Jun 28, 2004	21.13	21.25	20.32	20.32
529	NASDAQ	TBRG	Fri, Jun 25, 2004	20.77	21.20	20.27	21.18
528	NASDAQ	TBRG	Thu, Jun 24, 2004	20.91	20.98	20.18	20.85
527	NASDAQ	TBRG	Wed, Jun 23, 2004	20.76	21.00	20.15	21.00
526	NASDAQ	TBRG	Tue, Jun 22, 2004	20.55	20.94	19.92	20.94
525	NASDAQ	TBRG	Mon, Jun 21, 2004	20.25	20.65	20.25	20.61
524	NASDAQ	TBRG	Fri, Jun 18, 2004	20.59	20.86	20.17	20.50
523	NASDAQ	TBRG	Thu, Jun 17, 2004	20.50	20.54	19.74	20.39
522	NASDAQ	TBRG	Wed, Jun 16, 2004	20.44	20.50	19.84	20.49
521	NASDAQ	TBRG	Tue, Jun 15, 2004	20.19	20.80	20.11	20.40
520	NASDAQ	TBRG	Mon, Jun 14, 2004	19.75	20.25	19.47	19.93
519	NASDAQ	TBRG	Thu, Jun 10, 2004	20.43	20.43	20.27	20.30
518	NASDAQ	TBRG	Wed, Jun 9, 2004	20.18	20.50	20.18	20.36
517	NASDAQ	TBRG	Tue, Jun 8, 2004	20.20	20.37	20.03	20.03
516	NASDAQ	TBRG	Mon, Jun 7, 2004	20.00	20.49	20.00	20.20
515	NASDAQ	TBRG	Fri, Jun 4, 2004	19.73	20.31	19.73	20.29
514	NASDAQ	TBRG	Thu, Jun 3, 2004	20.01	20.29	19.47	19.85
513	NASDAQ	TBRG	Wed, Jun 2, 2004	20.50	20.58	19.63	20.02
512	NASDAQ	TBRG	Tue, Jun 1, 2004	19.50	20.33	19.05	20.30
511	NASDAQ	TBRG	Fri, May 28, 2004	19.89	20.47	19.23	19.35
510	NASDAQ	TBRG	Thu, May 27, 2004	19.64	19.89	19.64	19.89
509	NASDAQ	TBRG	Wed, May 26, 2004	20.04	20.20	19.28	19.90
508	NASDAQ	TBRG	Tue, May 25, 2004	19.98	20.74	19.62	19.90
507	NASDAQ	TBRG	Mon, May 24, 2004	19.10	20.05	19.10	19.92
506	NASDAQ	TBRG	Fri, May 21, 2004	18.96	19.35	18.96	19.27
505	NASDAQ	TBRG	Thu, May 20, 2004	18.54	19.03	18.53	18.99
504	NASDAQ	TBRG	Wed, May 19, 2004	18.80	19.12	18.62	18.67
503	NASDAQ	TBRG	Tue, May 18, 2004	18.02	18.81	18.02	18.75
502	NASDAQ	TBRG	Mon, May 17, 2004	17.84	18.75	17.69	18.55
501	NASDAQ	TBRG	Fri, May 14, 2004	19.15	19.27	17.78	18.00
500	NASDAQ	TBRG	Thu, May 13, 2004	19.29	19.41	18.69	19.25
499	NASDAQ	TBRG	Wed, May 12, 2004	18.51	19.48	18.08	19.44
498	NASDAQ	TBRG	Tue, May 11, 2004	18.66	18.80	18.51	18.75
497	NASDAQ	TBRG	Mon, May 10, 2004	19.17	19.24	18.55	19.00
496	NASDAQ	TBRG	Fri, May 7, 2004	19.84	20.03	18.98	19.06
495	NASDAQ	TBRG	Thu, May 6, 2004	20.00	20.04	19.73	19.80
494	NASDAQ	TBRG	Wed, May 5, 2004	20.15	20.24	20.00	20.00
493	NASDAQ	TBRG	Tue, May 4, 2004	20.23	20.36	20.01	20.36
492	NASDAQ	TBRG	Mon, May 3, 2004	19.98	20.14	19.92	20.14
491	NASDAQ	TBRG	Fri, Apr 30, 2004	20.27	20.27	19.50	19.97
490	NASDAQ	TBRG	Thu, Apr 29, 2004	20.12	20.24	20.00	20.16
489	NASDAQ	TBRG	Wed, Apr 28, 2004	20.25	20.51	20.05	20.45
488	NASDAQ	TBRG	Tue, Apr 27, 2004	19.66	20.23	19.65	20.23
487	NASDAQ	TBRG	Mon, Apr 26, 2004	19.83	19.95	19.44	19.91
486	NASDAQ	TBRG	Fri, Apr 23, 2004	19.29	19.74	18.64	19.72
485	NASDAQ	TBRG	Thu, Apr 22, 2004	19.00	19.13	18.77	19.01
484	NASDAQ	TBRG	Wed, Apr 21, 2004	18.03	19.22	18.00	19.00
483	NASDAQ	TBRG	Tue, Apr 20, 2004	18.14	18.73	18.10	18.40
482	NASDAQ	TBRG	Mon, Apr 19, 2004	18.86	18.97	18.49	18.73
481	NASDAQ	TBRG	Fri, Apr 16, 2004	18.54	19.17	18.48	19.00
480	NASDAQ	TBRG	Thu, Apr 15, 2004	18.94	19.00	18.46	18.80
479	NASDAQ	TBRG	Wed, Apr 14, 2004	18.96	19.00	18.29	18.69
478	NASDAQ	TBRG	Tue, Apr 13, 2004	18.99	19.14	18.64	18.91
477	NASDAQ	TBRG	Mon, Apr 12, 2004	18.68	19.00	18.34	19.00
476	NASDAQ	TBRG	Thu, Apr 8, 2004	19.19	19.23	18.85	18.85
475	NASDAQ	TBRG	Wed, Apr 7, 2004	19.05	19.19	18.95	19.08
474	NASDAQ	TBRG	Tue, Apr 6, 2004	19.71	20.00	18.95	19.00
473	NASDAQ	TBRG	Mon, Apr 5, 2004	18.87	19.75	18.86	19.74
472	NASDAQ	TBRG	Fri, Apr 2, 2004	19.53	19.62	18.20	18.78
471	NASDAQ	TBRG	Thu, Apr 1, 2004	19.25	20.00	19.00	19.51
470	NASDAQ	TBRG	Wed, Mar 31, 2004	18.90	19.00	18.49	19.00
469	NASDAQ	TBRG	Tue, Mar 30, 2004	18.29	19.25	18.14	19.00
468	NASDAQ	TBRG	Mon, Mar 29, 2004	18.67	19.28	18.30	18.42
467	NASDAQ	TBRG	Fri, Mar 26, 2004	18.98	19.14	18.86	18.87
466	NASDAQ	TBRG	Thu, Mar 25, 2004	18.33	19.06	18.33	18.93
465	NASDAQ	TBRG	Wed, Mar 24, 2004	17.97	18.50	17.97	18.13
464	NASDAQ	TBRG	Tue, Mar 23, 2004	17.90	18.23	17.90	18.23
463	NASDAQ	TBRG	Mon, Mar 22, 2004	18.69	18.69	17.60	18.22
462	NASDAQ	TBRG	Fri, Mar 19, 2004	18.61	18.74	18.11	18.21
461	NASDAQ	TBRG	Thu, Mar 18, 2004	18.39	18.69	18.03	18.62
460	NASDAQ	TBRG	Wed, Mar 17, 2004	17.65	18.36	17.65	18.36
459	NASDAQ	TBRG	Tue, Mar 16, 2004	17.75	18.28	17.75	18.19
458	NASDAQ	TBRG	Mon, Mar 15, 2004	18.85	18.85	17.86	17.86
457	NASDAQ	TBRG	Fri, Mar 12, 2004	18.20	18.80	17.82	18.80
456	NASDAQ	TBRG	Thu, Mar 11, 2004	18.35	18.85	18.19	18.30
455	NASDAQ	TBRG	Wed, Mar 10, 2004	18.28	18.49	18.27	18.35
454	NASDAQ	TBRG	Tue, Mar 9, 2004	18.71	18.94	18.21	18.50
453	NASDAQ	TBRG	Mon, Mar 8, 2004	19.55	19.55	18.95	18.95
452	NASDAQ	TBRG	Fri, Mar 5, 2004	19.21	19.73	19.10	19.28
451	NASDAQ	TBRG	Thu, Mar 4, 2004	17.97	19.66	17.56	19.49
450	NASDAQ	TBRG	Wed, Mar 3, 2004	17.98	18.43	17.90	17.93
449	NASDAQ	TBRG	Tue, Mar 2, 2004	18.15	18.47	18.00	18.01
448	NASDAQ	TBRG	Mon, Mar 1, 2004	17.85	18.13	17.85	17.96
447	NASDAQ	TBRG	Fri, Feb 27, 2004	17.97	18.26	17.96	18.01
446	NASDAQ	TBRG	Thu, Feb 26, 2004	17.84	18.32	17.65	18.31
445	NASDAQ	TBRG	Wed, Feb 25, 2004	18.00	18.11	17.75	18.11
444	NASDAQ	TBRG	Tue, Feb 24, 2004	17.88	18.20	17.88	18.11
443	NASDAQ	TBRG	Mon, Feb 23, 2004	17.70	18.21	17.39	18.13
442	NASDAQ	TBRG	Fri, Feb 20, 2004	17.81	18.19	17.77	18.07
441	NASDAQ	TBRG	Thu, Feb 19, 2004	17.70	18.22	17.70	18.04
440	NASDAQ	TBRG	Wed, Feb 18, 2004	17.57	18.32	17.50	18.02
439	NASDAQ	TBRG	Tue, Feb 17, 2004	18.00	18.38	17.73	18.20
438	NASDAQ	TBRG	Fri, Feb 13, 2004	17.45	17.61	17.45	17.59
437	NASDAQ	TBRG	Thu, Feb 12, 2004	17.50	17.51	17.38	17.45
436	NASDAQ	TBRG	Wed, Feb 11, 2004	17.50	17.68	17.32	17.45
435	NASDAQ	TBRG	Tue, Feb 10, 2004	17.50	17.90	17.30	17.56
434	NASDAQ	TBRG	Mon, Feb 9, 2004	17.06	17.59	17.06	17.50
433	NASDAQ	TBRG	Fri, Feb 6, 2004	18.50	18.50	16.75	17.20
432	NASDAQ	TBRG	Thu, Feb 5, 2004	17.49	17.75	16.92	17.49
431	NASDAQ	TBRG	Wed, Feb 4, 2004	18.99	18.99	17.37	17.45
430	NASDAQ	TBRG	Tue, Feb 3, 2004	21.34	21.90	21.08	21.09
429	NASDAQ	TBRG	Mon, Feb 2, 2004	21.35	21.35	21.06	21.11
428	NASDAQ	TBRG	Fri, Jan 30, 2004	21.44	21.77	21.16	21.41
427	NASDAQ	TBRG	Thu, Jan 29, 2004	20.72	21.44	20.72	21.44
426	NASDAQ	TBRG	Wed, Jan 28, 2004	21.18	21.71	20.74	21.05
425	NASDAQ	TBRG	Tue, Jan 27, 2004	21.00	21.11	20.81	21.03
424	NASDAQ	TBRG	Mon, Jan 26, 2004	21.90	21.90	20.83	21.75
423	NASDAQ	TBRG	Fri, Jan 23, 2004	21.38	21.84	21.32	21.59
422	NASDAQ	TBRG	Thu, Jan 22, 2004	21.40	21.90	21.40	21.71
421	NASDAQ	TBRG	Wed, Jan 21, 2004	21.80	21.80	21.15	21.40
420	NASDAQ	TBRG	Tue, Jan 20, 2004	21.69	21.80	21.15	21.80
419	NASDAQ	TBRG	Fri, Jan 16, 2004	21.50	21.51	21.08	21.48
418	NASDAQ	TBRG	Thu, Jan 15, 2004	20.50	21.50	20.50	21.45
417	NASDAQ	TBRG	Wed, Jan 14, 2004	20.35	22.00	20.16	21.06
416	NASDAQ	TBRG	Tue, Jan 13, 2004	20.08	20.63	19.90	20.02
415	NASDAQ	TBRG	Mon, Jan 12, 2004	20.08	20.64	20.00	20.11
414	NASDAQ	TBRG	Fri, Jan 9, 2004	20.18	20.58	19.65	20.39
413	NASDAQ	TBRG	Thu, Jan 8, 2004	21.30	21.35	19.60	20.28
412	NASDAQ	TBRG	Wed, Jan 7, 2004	21.32	21.75	21.21	21.75
411	NASDAQ	TBRG	Tue, Jan 6, 2004	20.91	21.62	20.91	21.62
410	NASDAQ	TBRG	Mon, Jan 5, 2004	20.50	20.88	20.11	20.88
409	NASDAQ	TBRG	Fri, Jan 2, 2004	20.46	20.75	19.86	20.42
408	NASDAQ	TBRG	Wed, Dec 31, 2003	19.99	20.20	19.91	20.12
407	NASDAQ	TBRG	Tue, Dec 30, 2003	20.04	20.35	19.84	20.00
406	NASDAQ	TBRG	Mon, Dec 29, 2003	20.00	20.34	19.48	20.08
405	NASDAQ	TBRG	Fri, Dec 26, 2003	19.74	19.98	19.74	19.94
404	NASDAQ	TBRG	Wed, Dec 24, 2003	19.87	19.92	19.74	19.86
403	NASDAQ	TBRG	Tue, Dec 23, 2003	19.62	19.90	19.60	19.90
402	NASDAQ	TBRG	Mon, Dec 22, 2003	19.50	19.81	19.50	19.65
401	NASDAQ	TBRG	Fri, Dec 19, 2003	19.62	19.90	19.40	19.72
400	NASDAQ	TBRG	Thu, Dec 18, 2003	19.01	19.55	19.01	19.50
399	NASDAQ	TBRG	Wed, Dec 17, 2003	19.05	19.19	19.00	19.01
398	NASDAQ	TBRG	Tue, Dec 16, 2003	19.21	19.22	18.91	19.06
397	NASDAQ	TBRG	Mon, Dec 15, 2003	19.21	19.22	18.86	19.01
396	NASDAQ	TBRG	Fri, Dec 12, 2003	19.00	19.25	18.89	19.25
395	NASDAQ	TBRG	Thu, Dec 11, 2003	18.70	19.25	18.70	19.05
394	NASDAQ	TBRG	Wed, Dec 10, 2003	18.40	19.19	18.29	18.96
393	NASDAQ	TBRG	Tue, Dec 9, 2003	19.80	19.80	18.00	18.05
392	NASDAQ	TBRG	Mon, Dec 8, 2003	18.99	19.90	18.48	19.26
391	NASDAQ	TBRG	Fri, Dec 5, 2003	18.97	19.00	18.15	19.00
390	NASDAQ	TBRG	Thu, Dec 4, 2003	17.91	18.94	17.76	18.92
389	NASDAQ	TBRG	Wed, Dec 3, 2003	18.56	18.56	17.83	17.83
388	NASDAQ	TBRG	Tue, Dec 2, 2003	19.00	19.15	18.25	18.70
387	NASDAQ	TBRG	Mon, Dec 1, 2003	17.84	19.00	17.84	18.32
386	NASDAQ	TBRG	Fri, Nov 28, 2003	18.07	19.00	18.07	18.60
385	NASDAQ	TBRG	Wed, Nov 26, 2003	18.29	18.52	17.81	18.05
384	NASDAQ	TBRG	Tue, Nov 25, 2003	17.25	18.50	17.10	18.18
383	NASDAQ	TBRG	Mon, Nov 24, 2003	17.43	17.63	16.82	17.08
382	NASDAQ	TBRG	Fri, Nov 21, 2003	17.50	17.50	16.48	16.98
381	NASDAQ	TBRG	Thu, Nov 20, 2003	15.77	16.80	15.77	16.74
380	NASDAQ	TBRG	Wed, Nov 19, 2003	16.03	16.43	15.88	16.01
379	NASDAQ	TBRG	Tue, Nov 18, 2003	16.37	16.55	15.54	16.27
378	NASDAQ	TBRG	Mon, Nov 17, 2003	16.50	16.58	15.93	16.10
377	NASDAQ	TBRG	Fri, Nov 14, 2003	17.00	17.03	16.51	16.54
376	NASDAQ	TBRG	Thu, Nov 13, 2003	17.06	17.44	16.75	16.80
375	NASDAQ	TBRG	Wed, Nov 12, 2003	17.45	17.51	17.05	17.23
374	NASDAQ	TBRG	Tue, Nov 11, 2003	17.30	17.30	16.95	17.04
373	NASDAQ	TBRG	Mon, Nov 10, 2003	18.35	18.50	17.44	17.44
372	NASDAQ	TBRG	Fri, Nov 7, 2003	17.19	18.46	16.70	17.82
371	NASDAQ	TBRG	Thu, Nov 6, 2003	17.25	17.25	16.75	17.10
370	NASDAQ	TBRG	Wed, Nov 5, 2003	16.22	17.31	16.05	17.19
369	NASDAQ	TBRG	Tue, Nov 4, 2003	16.10	16.27	16.00	16.00
368	NASDAQ	TBRG	Mon, Nov 3, 2003	16.99	17.00	16.00	16.22
367	NASDAQ	TBRG	Fri, Oct 31, 2003	17.02	17.10	16.55	16.73
366	NASDAQ	TBRG	Thu, Oct 30, 2003	15.30	17.08	15.00	17.00
365	NASDAQ	TBRG	Wed, Oct 29, 2003	16.20	16.25	14.40	14.96
364	NASDAQ	TBRG	Tue, Oct 28, 2003	16.31	16.63	15.24	16.19
363	NASDAQ	TBRG	Mon, Oct 27, 2003	16.57	16.94	16.25	16.40
362	NASDAQ	TBRG	Fri, Oct 24, 2003	17.00	17.00	16.26	16.46
361	NASDAQ	TBRG	Thu, Oct 23, 2003	16.00	17.54	15.60	16.87
360	NASDAQ	TBRG	Wed, Oct 22, 2003	17.76	18.07	15.32	15.80
359	NASDAQ	TBRG	Tue, Oct 21, 2003	17.73	18.24	17.33	17.86
358	NASDAQ	TBRG	Mon, Oct 20, 2003	17.50	18.05	17.45	18.02
357	NASDAQ	TBRG	Fri, Oct 17, 2003	18.05	18.05	17.66	17.92
356	NASDAQ	TBRG	Thu, Oct 16, 2003	17.41	18.02	17.36	17.53
355	NASDAQ	TBRG	Wed, Oct 15, 2003	17.85	18.00	17.42	17.58
354	NASDAQ	TBRG	Tue, Oct 14, 2003	17.90	18.00	17.50	17.85
353	NASDAQ	TBRG	Mon, Oct 13, 2003	18.31	18.68	17.85	17.93
352	NASDAQ	TBRG	Fri, Oct 10, 2003	19.00	19.17	17.92	18.35
351	NASDAQ	TBRG	Thu, Oct 9, 2003	19.50	19.95	18.80	19.69
350	NASDAQ	TBRG	Wed, Oct 8, 2003	19.03	19.45	18.95	19.30
349	NASDAQ	TBRG	Tue, Oct 7, 2003	19.92	20.10	19.04	19.33
348	NASDAQ	TBRG	Mon, Oct 6, 2003	19.26	20.20	19.26	19.99
347	NASDAQ	TBRG	Fri, Oct 3, 2003	18.60	19.30	18.60	19.07
346	NASDAQ	TBRG	Thu, Oct 2, 2003	18.64	18.86	18.25	18.73
345	NASDAQ	TBRG	Wed, Oct 1, 2003	18.18	18.65	18.18	18.59
344	NASDAQ	TBRG	Tue, Sep 30, 2003	18.88	19.00	18.00	18.05
343	NASDAQ	TBRG	Mon, Sep 29, 2003	18.32	18.83	18.05	18.83
342	NASDAQ	TBRG	Fri, Sep 26, 2003	19.35	19.35	18.00	18.31
341	NASDAQ	TBRG	Thu, Sep 25, 2003	19.76	19.89	19.17	19.18
340	NASDAQ	TBRG	Wed, Sep 24, 2003	20.99	21.34	19.31	19.61
339	NASDAQ	TBRG	Tue, Sep 23, 2003	20.95	21.24	20.10	21.20
338	NASDAQ	TBRG	Mon, Sep 22, 2003	20.21	21.38	19.68	21.38
337	NASDAQ	TBRG	Fri, Sep 19, 2003	21.09	21.30	20.90	20.97
336	NASDAQ	TBRG	Thu, Sep 18, 2003	21.23	21.47	20.97	21.30
335	NASDAQ	TBRG	Wed, Sep 17, 2003	20.79	21.30	20.79	21.19
334	NASDAQ	TBRG	Tue, Sep 16, 2003	20.89	21.32	20.89	21.29
333	NASDAQ	TBRG	Mon, Sep 15, 2003	21.74	21.75	20.98	21.01
332	NASDAQ	TBRG	Fri, Sep 12, 2003	21.01	21.75	20.75	21.46
331	NASDAQ	TBRG	Thu, Sep 11, 2003	20.97	21.55	20.97	21.48
330	NASDAQ	TBRG	Wed, Sep 10, 2003	21.39	21.69	20.59	21.10
329	NASDAQ	TBRG	Tue, Sep 9, 2003	21.35	21.37	21.08	21.30
328	NASDAQ	TBRG	Mon, Sep 8, 2003	20.95	21.32	20.92	21.11
327	NASDAQ	TBRG	Fri, Sep 5, 2003	20.52	21.00	20.48	20.98
326	NASDAQ	TBRG	Thu, Sep 4, 2003	20.39	21.00	20.39	20.81
325	NASDAQ	TBRG	Wed, Sep 3, 2003	20.83	20.97	20.64	20.65
324	NASDAQ	TBRG	Tue, Sep 2, 2003	20.65	20.94	20.36	20.66
323	NASDAQ	TBRG	Fri, Aug 29, 2003	19.80	21.00	19.80	20.96
322	NASDAQ	TBRG	Thu, Aug 28, 2003	19.50	19.89	19.29	19.76
321	NASDAQ	TBRG	Wed, Aug 27, 2003	18.99	19.94	18.99	19.48
320	NASDAQ	TBRG	Tue, Aug 26, 2003	19.74	20.40	18.52	19.12
319	NASDAQ	TBRG	Mon, Aug 25, 2003	17.91	18.07	16.89	18.07
318	NASDAQ	TBRG	Fri, Aug 22, 2003	18.69	18.99	17.85	17.90
317	NASDAQ	TBRG	Thu, Aug 21, 2003	19.12	19.20	18.12	18.36
316	NASDAQ	TBRG	Wed, Aug 20, 2003	19.00	19.20	18.75	18.91
315	NASDAQ	TBRG	Tue, Aug 19, 2003	18.25	19.22	18.25	19.22
314	NASDAQ	TBRG	Mon, Aug 18, 2003	17.40	18.18	17.38	18.14
313	NASDAQ	TBRG	Fri, Aug 15, 2003	17.38	17.50	17.28	17.50
312	NASDAQ	TBRG	Thu, Aug 14, 2003	17.31	17.40	16.86	17.40
311	NASDAQ	TBRG	Wed, Aug 13, 2003	16.76	17.42	16.70	17.08
310	NASDAQ	TBRG	Tue, Aug 12, 2003	16.75	17.05	16.75	17.03
309	NASDAQ	TBRG	Mon, Aug 11, 2003	17.00	17.12	16.64	16.98
308	NASDAQ	TBRG	Fri, Aug 8, 2003	17.00	17.09	16.70	16.91
307	NASDAQ	TBRG	Thu, Aug 7, 2003	16.85	17.18	16.83	17.09
306	NASDAQ	TBRG	Wed, Aug 6, 2003	16.91	17.14	16.75	17.00
305	NASDAQ	TBRG	Tue, Aug 5, 2003	16.90	17.19	16.50	16.89
304	NASDAQ	TBRG	Mon, Aug 4, 2003	16.75	17.19	16.67	17.00
303	NASDAQ	TBRG	Fri, Aug 1, 2003	17.50	18.00	16.66	16.79
302	NASDAQ	TBRG	Thu, Jul 31, 2003	16.40	17.33	16.20	16.85
301	NASDAQ	TBRG	Wed, Jul 30, 2003	16.06	16.54	16.00	16.52
300	NASDAQ	TBRG	Tue, Jul 29, 2003	15.79	16.10	15.79	16.00
299	NASDAQ	TBRG	Mon, Jul 28, 2003	16.20	16.20	15.35	15.76
298	NASDAQ	TBRG	Fri, Jul 25, 2003	15.20	18.23	14.04	16.06
297	NASDAQ	TBRG	Thu, Jul 24, 2003	19.79	20.00	19.60	19.61
296	NASDAQ	TBRG	Wed, Jul 23, 2003	19.37	20.00	19.30	19.81
295	NASDAQ	TBRG	Tue, Jul 22, 2003	18.88	19.42	18.88	19.30
294	NASDAQ	TBRG	Mon, Jul 21, 2003	19.31	19.39	18.81	18.88
293	NASDAQ	TBRG	Fri, Jul 18, 2003	19.65	19.69	19.50	19.53
292	NASDAQ	TBRG	Thu, Jul 17, 2003	19.26	20.00	18.95	19.56
291	NASDAQ	TBRG	Wed, Jul 16, 2003	18.98	20.00	18.98	19.79
290	NASDAQ	TBRG	Tue, Jul 15, 2003	19.27	19.75	19.00	19.00
289	NASDAQ	TBRG	Mon, Jul 14, 2003	19.38	19.70	19.00	19.53
288	NASDAQ	TBRG	Fri, Jul 11, 2003	20.00	20.06	19.15	19.49
287	NASDAQ	TBRG	Thu, Jul 10, 2003	20.00	20.05	19.61	19.99
286	NASDAQ	TBRG	Wed, Jul 9, 2003	20.26	20.26	19.91	20.00
285	NASDAQ	TBRG	Tue, Jul 8, 2003	19.93	20.29	19.80	20.00
284	NASDAQ	TBRG	Mon, Jul 7, 2003	19.22	20.00	19.22	19.91
283	NASDAQ	TBRG	Thu, Jul 3, 2003	19.33	19.80	18.38	19.34
282	NASDAQ	TBRG	Wed, Jul 2, 2003	19.90	20.00	19.60	19.66
281	NASDAQ	TBRG	Tue, Jul 1, 2003	20.41	20.44	19.49	19.72
280	NASDAQ	TBRG	Mon, Jun 30, 2003	20.69	20.69	19.53	20.01
279	NASDAQ	TBRG	Fri, Jun 27, 2003	20.59	20.77	20.59	20.69
278	NASDAQ	TBRG	Thu, Jun 26, 2003	20.90	20.97	20.60	20.64
277	NASDAQ	TBRG	Wed, Jun 25, 2003	21.15	21.15	20.48	20.75
276	NASDAQ	TBRG	Tue, Jun 24, 2003	20.98	21.14	20.77	21.13
275	NASDAQ	TBRG	Mon, Jun 23, 2003	20.84	21.14	20.84	20.97
274	NASDAQ	TBRG	Fri, Jun 20, 2003	20.60	21.00	20.47	20.98
273	NASDAQ	TBRG	Thu, Jun 19, 2003	20.81	21.14	20.56	20.60
272	NASDAQ	TBRG	Wed, Jun 18, 2003	21.00	21.14	20.78	20.88
271	NASDAQ	TBRG	Tue, Jun 17, 2003	20.60	20.94	20.60	20.83
270	NASDAQ	TBRG	Mon, Jun 16, 2003	20.93	21.19	20.62	20.85
269	NASDAQ	TBRG	Fri, Jun 13, 2003	21.63	21.72	20.70	20.96
268	NASDAQ	TBRG	Thu, Jun 12, 2003	21.26	22.00	21.20	21.80
267	NASDAQ	TBRG	Wed, Jun 11, 2003	21.41	21.49	21.10	21.20
266	NASDAQ	TBRG	Tue, Jun 10, 2003	21.56	21.69	21.42	21.42
265	NASDAQ	TBRG	Mon, Jun 9, 2003	21.48	21.70	21.26	21.42
264	NASDAQ	TBRG	Fri, Jun 6, 2003	19.80	21.52	19.66	21.48
263	NASDAQ	TBRG	Thu, Jun 5, 2003	20.50	20.56	20.31	20.49
262	NASDAQ	TBRG	Wed, Jun 4, 2003	20.55	20.60	20.25	20.50
261	NASDAQ	TBRG	Tue, Jun 3, 2003	21.07	21.07	20.65	20.66
260	NASDAQ	TBRG	Mon, Jun 2, 2003	22.00	22.00	20.25	21.11
259	NASDAQ	TBRG	Fri, May 30, 2003	21.95	21.95	21.50	21.77
258	NASDAQ	TBRG	Thu, May 29, 2003	21.90	22.00	21.51	21.88
257	NASDAQ	TBRG	Wed, May 28, 2003	21.37	21.90	21.31	21.89
256	NASDAQ	TBRG	Tue, May 27, 2003	21.46	21.70	21.42	21.50
255	NASDAQ	TBRG	Fri, May 23, 2003	21.00	21.70	21.00	21.70
254	NASDAQ	TBRG	Thu, May 22, 2003	21.06	21.27	21.01	21.05
253	NASDAQ	TBRG	Wed, May 21, 2003	21.03	21.29	20.75	21.13
252	NASDAQ	TBRG	Tue, May 20, 2003	21.00	21.35	21.00	21.15
251	NASDAQ	TBRG	Mon, May 19, 2003	21.07	21.50	21.07	21.20
250	NASDAQ	TBRG	Fri, May 16, 2003	21.15	21.40	20.96	21.40
249	NASDAQ	TBRG	Thu, May 15, 2003	21.01	21.28	20.93	21.02
248	NASDAQ	TBRG	Wed, May 14, 2003	20.98	21.22	20.69	21.01
247	NASDAQ	TBRG	Tue, May 13, 2003	20.94	21.34	20.23	21.11
246	NASDAQ	TBRG	Mon, May 12, 2003	20.30	21.22	20.25	21.08
245	NASDAQ	TBRG	Fri, May 9, 2003	19.51	20.37	19.17	20.25
244	NASDAQ	TBRG	Thu, May 8, 2003	19.78	19.78	19.32	19.50
243	NASDAQ	TBRG	Wed, May 7, 2003	18.02	19.75	18.02	19.75
242	NASDAQ	TBRG	Tue, May 6, 2003	18.50	18.95	18.50	18.68
241	NASDAQ	TBRG	Mon, May 5, 2003	19.30	19.30	18.11	18.58
240	NASDAQ	TBRG	Fri, May 2, 2003	19.82	19.85	18.76	19.28
239	NASDAQ	TBRG	Thu, May 1, 2003	19.31	20.53	19.31	19.78
238	NASDAQ	TBRG	Wed, Apr 30, 2003	18.58	19.68	18.01	19.30
237	NASDAQ	TBRG	Tue, Apr 29, 2003	18.70	19.00	17.80	18.55
236	NASDAQ	TBRG	Mon, Apr 28, 2003	18.99	19.09	18.64	19.00
235	NASDAQ	TBRG	Fri, Apr 25, 2003	19.47	19.61	18.81	19.01
234	NASDAQ	TBRG	Thu, Apr 24, 2003	19.40	19.65	18.93	19.49
233	NASDAQ	TBRG	Wed, Apr 23, 2003	19.91	20.16	18.80	18.90
232	NASDAQ	TBRG	Tue, Apr 22, 2003	19.18	20.25	18.70	19.50
231	NASDAQ	TBRG	Mon, Apr 21, 2003	20.51	20.57	18.73	19.00
230	NASDAQ	TBRG	Thu, Apr 17, 2003	20.73	20.84	20.52	20.57
229	NASDAQ	TBRG	Wed, Apr 16, 2003	20.93	21.03	20.62	20.62
228	NASDAQ	TBRG	Tue, Apr 15, 2003	20.77	21.00	20.77	20.99
227	NASDAQ	TBRG	Mon, Apr 14, 2003	20.95	21.09	20.87	21.07
226	NASDAQ	TBRG	Fri, Apr 11, 2003	21.00	21.06	20.68	21.00
225	NASDAQ	TBRG	Thu, Apr 10, 2003	20.31	20.60	20.20	20.56
224	NASDAQ	TBRG	Wed, Apr 9, 2003	21.00	21.00	19.75	20.32
223	NASDAQ	TBRG	Tue, Apr 8, 2003	20.90	21.40	20.86	21.00
222	NASDAQ	TBRG	Mon, Apr 7, 2003	20.70	21.27	20.36	20.82
221	NASDAQ	TBRG	Fri, Apr 4, 2003	22.54	22.54	20.35	20.72
220	NASDAQ	TBRG	Thu, Apr 3, 2003	24.49	24.50	22.65	22.68
219	NASDAQ	TBRG	Wed, Apr 2, 2003	24.72	25.05	24.72	25.00
218	NASDAQ	TBRG	Tue, Apr 1, 2003	24.99	24.99	24.02	24.82
217	NASDAQ	TBRG	Mon, Mar 31, 2003	23.77	25.00	23.37	24.50
216	NASDAQ	TBRG	Fri, Mar 28, 2003	24.06	24.17	23.51	23.91
215	NASDAQ	TBRG	Thu, Mar 27, 2003	23.61	24.10	23.55	23.83
214	NASDAQ	TBRG	Wed, Mar 26, 2003	23.54	23.62	23.40	23.62
213	NASDAQ	TBRG	Tue, Mar 25, 2003	23.50	23.76	23.23	23.60
212	NASDAQ	TBRG	Mon, Mar 24, 2003	23.23	23.50	23.11	23.32
211	NASDAQ	TBRG	Fri, Mar 21, 2003	23.15	23.35	22.90	23.31
210	NASDAQ	TBRG	Thu, Mar 20, 2003	23.50	23.65	22.85	23.01
209	NASDAQ	TBRG	Wed, Mar 19, 2003	23.23	24.00	23.20	23.50
208	NASDAQ	TBRG	Tue, Mar 18, 2003	22.75	23.55	22.75	23.45
207	NASDAQ	TBRG	Mon, Mar 17, 2003	21.76	22.60	21.64	22.58
206	NASDAQ	TBRG	Fri, Mar 14, 2003	21.40	22.31	21.25	22.13
205	NASDAQ	TBRG	Thu, Mar 13, 2003	21.05	21.40	21.00	21.01
204	NASDAQ	TBRG	Wed, Mar 12, 2003	20.87	21.52	20.81	21.51
203	NASDAQ	TBRG	Tue, Mar 11, 2003	21.61	21.63	20.87	20.94
202	NASDAQ	TBRG	Mon, Mar 10, 2003	21.96	22.04	21.70	21.70
201	NASDAQ	TBRG	Fri, Mar 7, 2003	22.96	22.96	21.60	21.84
200	NASDAQ	TBRG	Thu, Mar 6, 2003	22.57	22.98	21.98	22.31
199	NASDAQ	TBRG	Wed, Mar 5, 2003	21.90	22.99	21.76	22.99
198	NASDAQ	TBRG	Tue, Mar 4, 2003	22.51	22.51	22.00	22.00
197	NASDAQ	TBRG	Mon, Mar 3, 2003	22.70	22.70	22.00	22.33
196	NASDAQ	TBRG	Fri, Feb 28, 2003	23.50	23.52	22.78	22.78
195	NASDAQ	TBRG	Thu, Feb 27, 2003	23.36	23.50	23.36	23.50
194	NASDAQ	TBRG	Wed, Feb 26, 2003	22.56	23.70	22.56	23.38
193	NASDAQ	TBRG	Tue, Feb 25, 2003	21.90	22.95	21.80	22.95
192	NASDAQ	TBRG	Mon, Feb 24, 2003	22.10	22.35	22.10	22.23
191	NASDAQ	TBRG	Fri, Feb 21, 2003	22.15	22.15	22.01	22.12
190	NASDAQ	TBRG	Thu, Feb 20, 2003	22.04	22.25	22.00	22.05
189	NASDAQ	TBRG	Wed, Feb 19, 2003	22.30	22.30	22.00	22.14
188	NASDAQ	TBRG	Tue, Feb 18, 2003	22.04	22.25	22.00	22.17
187	NASDAQ	TBRG	Fri, Feb 14, 2003	21.36	22.10	21.36	22.10
186	NASDAQ	TBRG	Thu, Feb 13, 2003	21.45	21.96	20.78	21.56
185	NASDAQ	TBRG	Wed, Feb 12, 2003	23.00	23.00	21.27	21.68
184	NASDAQ	TBRG	Tue, Feb 11, 2003	23.50	23.50	22.50	22.76
183	NASDAQ	TBRG	Mon, Feb 10, 2003	24.07	24.10	23.51	23.52
182	NASDAQ	TBRG	Fri, Feb 7, 2003	25.70	25.71	24.32	24.32
181	NASDAQ	TBRG	Thu, Feb 6, 2003	25.13	25.39	24.75	25.26
180	NASDAQ	TBRG	Wed, Feb 5, 2003	24.90	25.19	24.88	25.14
179	NASDAQ	TBRG	Tue, Feb 4, 2003	25.69	25.69	24.57	24.90
178	NASDAQ	TBRG	Mon, Feb 3, 2003	23.80	25.93	23.80	25.60
177	NASDAQ	TBRG	Fri, Jan 31, 2003	23.30	23.97	23.05	23.76
176	NASDAQ	TBRG	Thu, Jan 30, 2003	23.59	23.94	23.30	23.30
175	NASDAQ	TBRG	Wed, Jan 29, 2003	23.56	24.73	23.00	23.93
174	NASDAQ	TBRG	Tue, Jan 28, 2003	23.91	24.46	23.90	24.46
173	NASDAQ	TBRG	Mon, Jan 27, 2003	24.00	24.44	22.86	24.19
172	NASDAQ	TBRG	Fri, Jan 24, 2003	23.50	23.51	22.50	23.37
171	NASDAQ	TBRG	Thu, Jan 23, 2003	24.17	24.18	23.50	23.50
170	NASDAQ	TBRG	Wed, Jan 22, 2003	24.20	24.57	24.20	24.20
169	NASDAQ	TBRG	Tue, Jan 21, 2003	24.53	24.78	24.01	24.50
168	NASDAQ	TBRG	Fri, Jan 17, 2003	24.01	24.84	24.00	24.41
167	NASDAQ	TBRG	Thu, Jan 16, 2003	24.21	24.50	24.02	24.35
166	NASDAQ	TBRG	Wed, Jan 15, 2003	25.00	25.04	24.00	24.63
165	NASDAQ	TBRG	Tue, Jan 14, 2003	24.78	25.43	24.78	25.30
164	NASDAQ	TBRG	Mon, Jan 13, 2003	24.57	25.23	24.57	25.05
163	NASDAQ	TBRG	Fri, Jan 10, 2003	25.00	25.10	24.93	25.09
162	NASDAQ	TBRG	Thu, Jan 9, 2003	24.96	25.26	24.70	25.11
161	NASDAQ	TBRG	Wed, Jan 8, 2003	24.69	25.17	24.17	24.97
160	NASDAQ	TBRG	Tue, Jan 7, 2003	24.50	25.50	24.50	24.86
159	NASDAQ	TBRG	Mon, Jan 6, 2003	24.40	25.02	24.27	25.02
158	NASDAQ	TBRG	Fri, Jan 3, 2003	24.50	24.76	24.46	24.60
157	NASDAQ	TBRG	Thu, Jan 2, 2003	24.46	25.03	24.04	24.51
156	NASDAQ	TBRG	Tue, Dec 31, 2002	23.76	24.83	23.22	24.76
155	NASDAQ	TBRG	Mon, Dec 30, 2002	24.36	24.36	23.76	23.76
154	NASDAQ	TBRG	Fri, Dec 27, 2002	24.67	24.70	24.00	24.10
153	NASDAQ	TBRG	Thu, Dec 26, 2002	24.50	24.75	24.05	24.68
152	NASDAQ	TBRG	Tue, Dec 24, 2002	24.70	25.00	24.03	24.92
151	NASDAQ	TBRG	Mon, Dec 23, 2002	24.01	25.00	24.00	24.89
150	NASDAQ	TBRG	Fri, Dec 20, 2002	24.99	25.00	23.61	24.42
149	NASDAQ	TBRG	Thu, Dec 19, 2002	24.21	25.03	23.15	24.86
148	NASDAQ	TBRG	Wed, Dec 18, 2002	24.18	24.68	23.64	24.65
147	NASDAQ	TBRG	Tue, Dec 17, 2002	24.00	24.56	24.00	24.52
146	NASDAQ	TBRG	Mon, Dec 16, 2002	22.50	25.11	22.50	24.76
145	NASDAQ	TBRG	Fri, Dec 13, 2002	22.28	22.91	21.84	22.81
144	NASDAQ	TBRG	Thu, Dec 12, 2002	22.74	23.58	22.74	23.25
143	NASDAQ	TBRG	Wed, Dec 11, 2002	23.47	23.47	22.63	23.00
142	NASDAQ	TBRG	Tue, Dec 10, 2002	22.95	24.00	22.95	23.58
141	NASDAQ	TBRG	Mon, Dec 9, 2002	24.88	24.88	22.15	22.47
140	NASDAQ	TBRG	Fri, Dec 6, 2002	25.68	25.68	24.80	24.96
139	NASDAQ	TBRG	Thu, Dec 5, 2002	25.38	25.70	25.05	25.69
138	NASDAQ	TBRG	Wed, Dec 4, 2002	25.28	25.80	25.14	25.40
137	NASDAQ	TBRG	Tue, Dec 3, 2002	25.50	26.11	24.91	26.01
136	NASDAQ	TBRG	Mon, Dec 2, 2002	24.59	26.85	23.83	26.12
135	NASDAQ	TBRG	Fri, Nov 29, 2002	24.71	24.89	24.05	24.49
134	NASDAQ	TBRG	Wed, Nov 27, 2002	23.79	24.75	23.62	24.56
133	NASDAQ	TBRG	Tue, Nov 26, 2002	23.67	23.80	23.12	23.73
132	NASDAQ	TBRG	Mon, Nov 25, 2002	23.80	24.00	23.55	23.67
131	NASDAQ	TBRG	Fri, Nov 22, 2002	23.64	23.99	23.64	23.80
130	NASDAQ	TBRG	Thu, Nov 21, 2002	23.38	24.07	23.38	23.71
129	NASDAQ	TBRG	Wed, Nov 20, 2002	22.16	25.00	22.14	23.55
128	NASDAQ	TBRG	Tue, Nov 19, 2002	21.55	22.24	21.50	22.16
127	NASDAQ	TBRG	Mon, Nov 18, 2002	21.03	21.65	20.53	21.50
126	NASDAQ	TBRG	Fri, Nov 15, 2002	20.81	21.42	20.50	21.37
125	NASDAQ	TBRG	Thu, Nov 14, 2002	20.38	21.20	19.65	21.17
124	NASDAQ	TBRG	Wed, Nov 13, 2002	20.01	20.66	19.95	20.16
123	NASDAQ	TBRG	Tue, Nov 12, 2002	20.27	20.77	20.00	20.06
122	NASDAQ	TBRG	Mon, Nov 11, 2002	20.00	20.34	19.61	20.02
121	NASDAQ	TBRG	Fri, Nov 8, 2002	19.20	20.05	19.19	19.67
120	NASDAQ	TBRG	Thu, Nov 7, 2002	19.90	19.91	19.00	19.07
119	NASDAQ	TBRG	Wed, Nov 6, 2002	22.14	22.14	19.80	20.10
118	NASDAQ	TBRG	Tue, Nov 5, 2002	22.23	22.50	21.71	21.89
117	NASDAQ	TBRG	Mon, Nov 4, 2002	22.28	22.70	22.22	22.39
116	NASDAQ	TBRG	Fri, Nov 1, 2002	22.23	22.40	22.02	22.27
115	NASDAQ	TBRG	Thu, Oct 31, 2002	22.18	22.38	22.18	22.35
114	NASDAQ	TBRG	Wed, Oct 30, 2002	22.40	22.52	22.17	22.30
113	NASDAQ	TBRG	Tue, Oct 29, 2002	22.27	22.40	22.18	22.30
112	NASDAQ	TBRG	Mon, Oct 28, 2002	22.31	22.37	22.13	22.28
111	NASDAQ	TBRG	Fri, Oct 25, 2002	22.00	22.28	21.95	22.23
110	NASDAQ	TBRG	Thu, Oct 24, 2002	21.45	22.50	21.45	21.96
109	NASDAQ	TBRG	Wed, Oct 23, 2002	20.50	21.23	20.40	21.23
108	NASDAQ	TBRG	Tue, Oct 22, 2002	20.75	20.79	20.35	20.51
107	NASDAQ	TBRG	Mon, Oct 21, 2002	21.68	22.45	20.92	20.92
106	NASDAQ	TBRG	Fri, Oct 18, 2002	22.00	22.00	21.61	21.71
105	NASDAQ	TBRG	Thu, Oct 17, 2002	20.86	22.00	20.86	22.00
104	NASDAQ	TBRG	Wed, Oct 16, 2002	21.50	21.68	20.71	21.00
103	NASDAQ	TBRG	Tue, Oct 15, 2002	21.39	22.16	21.30	21.50
102	NASDAQ	TBRG	Mon, Oct 14, 2002	21.31	21.51	21.00	21.39
101	NASDAQ	TBRG	Fri, Oct 11, 2002	21.24	21.70	20.63	21.57
100	NASDAQ	TBRG	Thu, Oct 10, 2002	21.10	21.20	19.85	21.20
99	NASDAQ	TBRG	Wed, Oct 9, 2002	21.52	21.91	20.92	20.92
98	NASDAQ	TBRG	Tue, Oct 8, 2002	21.88	21.94	21.43	21.78
97	NASDAQ	TBRG	Mon, Oct 7, 2002	21.06	22.00	21.01	21.36
96	NASDAQ	TBRG	Fri, Oct 4, 2002	21.79	21.98	21.00	21.59
95	NASDAQ	TBRG	Thu, Oct 3, 2002	22.20	22.20	20.80	21.00
94	NASDAQ	TBRG	Wed, Oct 2, 2002	21.42	22.25	21.42	22.06
93	NASDAQ	TBRG	Tue, Oct 1, 2002	21.35	22.25	21.20	22.23
92	NASDAQ	TBRG	Mon, Sep 30, 2002	21.51	21.55	21.00	21.38
91	NASDAQ	TBRG	Fri, Sep 27, 2002	21.01	22.00	21.01	21.50
90	NASDAQ	TBRG	Thu, Sep 26, 2002	22.04	22.04	18.87	21.01
89	NASDAQ	TBRG	Wed, Sep 25, 2002	22.99	23.17	21.90	22.03
88	NASDAQ	TBRG	Tue, Sep 24, 2002	22.65	22.99	22.41	22.41
87	NASDAQ	TBRG	Mon, Sep 23, 2002	22.75	22.84	22.56	22.83
86	NASDAQ	TBRG	Fri, Sep 20, 2002	22.54	22.89	22.28	22.80
85	NASDAQ	TBRG	Thu, Sep 19, 2002	22.34	22.39	22.14	22.35
84	NASDAQ	TBRG	Wed, Sep 18, 2002	22.02	22.43	22.00	22.34
83	NASDAQ	TBRG	Tue, Sep 17, 2002	22.07	22.64	21.97	22.00
82	NASDAQ	TBRG	Mon, Sep 16, 2002	23.03	23.30	21.97	22.07
81	NASDAQ	TBRG	Fri, Sep 13, 2002	23.10	23.29	22.77	23.29
80	NASDAQ	TBRG	Thu, Sep 12, 2002	22.62	23.50	22.30	22.80
79	NASDAQ	TBRG	Wed, Sep 11, 2002	22.20	23.31	22.20	22.45
78	NASDAQ	TBRG	Tue, Sep 10, 2002	23.50	23.85	21.62	22.10
77	NASDAQ	TBRG	Mon, Sep 9, 2002	24.90	24.90	23.22	23.60
76	NASDAQ	TBRG	Fri, Sep 6, 2002	24.73	25.00	24.34	24.90
75	NASDAQ	TBRG	Thu, Sep 5, 2002	24.40	24.77	23.81	24.40
74	NASDAQ	TBRG	Wed, Sep 4, 2002	24.07	24.50	23.92	24.50
73	NASDAQ	TBRG	Tue, Sep 3, 2002	23.76	24.25	23.51	24.00
72	NASDAQ	TBRG	Fri, Aug 30, 2002	23.25	25.25	22.99	24.43
71	NASDAQ	TBRG	Thu, Aug 29, 2002	21.70	23.48	21.70	22.75
70	NASDAQ	TBRG	Wed, Aug 28, 2002	20.50	23.00	20.23	22.50
69	NASDAQ	TBRG	Tue, Aug 27, 2002	20.64	20.81	20.50	20.57
68	NASDAQ	TBRG	Mon, Aug 26, 2002	20.75	20.86	20.50	20.64
67	NASDAQ	TBRG	Fri, Aug 23, 2002	20.25	20.75	20.25	20.72
66	NASDAQ	TBRG	Thu, Aug 22, 2002	21.18	21.20	20.02	20.16
65	NASDAQ	TBRG	Wed, Aug 21, 2002	21.50	21.82	20.75	21.18
64	NASDAQ	TBRG	Tue, Aug 20, 2002	21.99	21.99	21.33	21.74
63	NASDAQ	TBRG	Mon, Aug 19, 2002	21.06	22.60	20.67	21.74
62	NASDAQ	TBRG	Fri, Aug 16, 2002	20.67	21.02	20.55	20.92
61	NASDAQ	TBRG	Thu, Aug 15, 2002	20.72	20.99	20.45	20.77
60	NASDAQ	TBRG	Wed, Aug 14, 2002	21.00	21.00	20.31	20.99
59	NASDAQ	TBRG	Tue, Aug 13, 2002	20.60	21.13	20.17	20.31
58	NASDAQ	TBRG	Mon, Aug 12, 2002	20.55	21.38	20.17	20.22
57	NASDAQ	TBRG	Fri, Aug 9, 2002	20.12	21.35	20.12	20.71
56	NASDAQ	TBRG	Thu, Aug 8, 2002	19.80	21.02	19.80	21.02
55	NASDAQ	TBRG	Wed, Aug 7, 2002	20.03	21.00	19.78	20.00
54	NASDAQ	TBRG	Tue, Aug 6, 2002	21.50	22.39	20.02	20.02
53	NASDAQ	TBRG	Mon, Aug 5, 2002	22.29	22.39	20.67	20.96
52	NASDAQ	TBRG	Fri, Aug 2, 2002	22.99	23.19	22.00	22.10
51	NASDAQ	TBRG	Thu, Aug 1, 2002	22.49	23.75	22.10	23.29
50	NASDAQ	TBRG	Wed, Jul 31, 2002	21.50	22.61	21.35	22.09
49	NASDAQ	TBRG	Tue, Jul 30, 2002	21.15	21.85	20.12	21.54
48	NASDAQ	TBRG	Mon, Jul 29, 2002	19.99	21.50	19.92	21.07
47	NASDAQ	TBRG	Fri, Jul 26, 2002	20.00	20.13	19.94	20.00
46	NASDAQ	TBRG	Thu, Jul 25, 2002	19.80	20.39	19.36	19.93
45	NASDAQ	TBRG	Wed, Jul 24, 2002	18.50	19.71	18.14	19.64
44	NASDAQ	TBRG	Tue, Jul 23, 2002	18.35	19.05	18.21	18.84
43	NASDAQ	TBRG	Mon, Jul 22, 2002	19.95	19.95	18.21	18.21
42	NASDAQ	TBRG	Fri, Jul 19, 2002	19.90	19.96	19.17	19.50
41	NASDAQ	TBRG	Thu, Jul 18, 2002	20.05	20.74	19.75	19.79
40	NASDAQ	TBRG	Wed, Jul 17, 2002	20.00	20.00	19.00	20.00
39	NASDAQ	TBRG	Tue, Jul 16, 2002	20.00	20.15	19.80	20.00
38	NASDAQ	TBRG	Mon, Jul 15, 2002	20.05	20.50	19.50	20.00
37	NASDAQ	TBRG	Fri, Jul 12, 2002	18.83	20.00	18.83	19.54
36	NASDAQ	TBRG	Thu, Jul 11, 2002	18.90	19.32	18.56	18.79
35	NASDAQ	TBRG	Wed, Jul 10, 2002	20.01	20.51	18.97	19.07
34	NASDAQ	TBRG	Tue, Jul 9, 2002	20.36	20.65	20.00	20.05
33	NASDAQ	TBRG	Mon, Jul 8, 2002	19.56	20.82	19.53	20.35
32	NASDAQ	TBRG	Fri, Jul 5, 2002	18.85	19.91	18.84	19.91
31	NASDAQ	TBRG	Wed, Jul 3, 2002	18.42	18.91	18.20	18.85
30	NASDAQ	TBRG	Tue, Jul 2, 2002	20.94	20.94	17.35	18.50
29	NASDAQ	TBRG	Mon, Jul 1, 2002	20.52	21.39	20.26	20.37
28	NASDAQ	TBRG	Fri, Jun 28, 2002	21.99	21.99	21.35	21.53
27	NASDAQ	TBRG	Thu, Jun 27, 2002	21.50	23.20	21.03	22.50
26	NASDAQ	TBRG	Wed, Jun 26, 2002	20.60	22.42	20.27	21.49
25	NASDAQ	TBRG	Tue, Jun 25, 2002	20.88	21.20	20.28	21.10
24	NASDAQ	TBRG	Mon, Jun 24, 2002	20.64	20.99	20.25	20.51
23	NASDAQ	TBRG	Fri, Jun 21, 2002	20.20	20.92	20.20	20.74
22	NASDAQ	TBRG	Thu, Jun 20, 2002	21.05	21.35	20.20	20.80
21	NASDAQ	TBRG	Wed, Jun 19, 2002	20.09	21.45	20.09	21.18
20	NASDAQ	TBRG	Tue, Jun 18, 2002	20.19	20.55	19.94	20.30
19	NASDAQ	TBRG	Mon, Jun 17, 2002	19.60	20.35	19.20	20.25
18	NASDAQ	TBRG	Fri, Jun 14, 2002	19.50	19.50	18.98	19.07
17	NASDAQ	TBRG	Thu, Jun 13, 2002	18.80	19.45	18.80	19.14
16	NASDAQ	TBRG	Wed, Jun 12, 2002	18.76	19.00	18.76	19.00
15	NASDAQ	TBRG	Tue, Jun 11, 2002	18.88	19.50	18.55	18.90
14	NASDAQ	TBRG	Mon, Jun 10, 2002	18.70	18.94	18.45	18.72
13	NASDAQ	TBRG	Fri, Jun 7, 2002	18.60	18.71	18.40	18.71
12	NASDAQ	TBRG	Thu, Jun 6, 2002	18.56	18.77	18.51	18.69
11	NASDAQ	TBRG	Wed, Jun 5, 2002	18.55	18.68	18.40	18.50
10	NASDAQ	TBRG	Tue, Jun 4, 2002	18.80	18.80	18.50	18.57
9	NASDAQ	TBRG	Mon, Jun 3, 2002	18.76	19.01	18.53	18.60
8	NASDAQ	TBRG	Fri, May 31, 2002	18.95	19.25	18.51	18.75
7	NASDAQ	TBRG	Thu, May 30, 2002	18.70	18.95	18.65	18.75
6	NASDAQ	TBRG	Wed, May 29, 2002	19.00	19.01	18.46	18.80
5	NASDAQ	TBRG	Tue, May 28, 2002	18.75	19.31	18.56	19.15
4	NASDAQ	TBRG	Fri, May 24, 2002	18.70	18.95	18.61	18.88
3	NASDAQ	TBRG	Thu, May 23, 2002	18.33	18.90	18.15	18.55
2	NASDAQ	TBRG	Wed, May 22, 2002	18.24	18.25	18.00	18.25
1	NASDAQ	TBRG	Tue, May 21, 2002	17.50	18.41	17.02	18.12
#	Exchange	Symbol	Date	Open	High	Low	Close

TruBridge Inc NASDAQ:TBRG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024