TriMas Corp NASDAQ:TRS Historical Prices

Below are the 4227 trading days of historical prices for TRS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4227	NASDAQ	TRS	Mon, Mar 4, 2024	23.92	24.16	23.62	23.84
4226	NASDAQ	TRS	Fri, Mar 1, 2024	23.81	24.16	23.34	23.48
4225	NASDAQ	TRS	Thu, Feb 29, 2024	25.40	25.53	22.73	23.50
4224	NASDAQ	TRS	Wed, Feb 28, 2024	25.53	25.92	25.46	25.67
4223	NASDAQ	TRS	Tue, Feb 27, 2024	25.76	25.84	25.61	25.72
4222	NASDAQ	TRS	Mon, Feb 26, 2024	25.70	25.98	25.45	25.66
4221	NASDAQ	TRS	Fri, Feb 23, 2024	25.64	25.96	25.51	25.84
4220	NASDAQ	TRS	Thu, Feb 22, 2024	25.47	25.75	25.39	25.64
4219	NASDAQ	TRS	Wed, Feb 21, 2024	25.25	25.71	25.23	25.63
4218	NASDAQ	TRS	Tue, Feb 20, 2024	24.97	25.38	24.95	25.28
4217	NASDAQ	TRS	Fri, Feb 16, 2024	25.27	25.39	24.93	25.22
4216	NASDAQ	TRS	Thu, Feb 15, 2024	24.97	25.65	24.84	25.37
4215	NASDAQ	TRS	Wed, Feb 14, 2024	24.47	24.76	24.17	24.74
4214	NASDAQ	TRS	Tue, Feb 13, 2024	24.81	24.96	24.08	24.21
4213	NASDAQ	TRS	Mon, Feb 12, 2024	24.93	25.51	24.85	25.35
4212	NASDAQ	TRS	Fri, Feb 9, 2024	24.46	25.04	24.16	25.00
4211	NASDAQ	TRS	Thu, Feb 8, 2024	24.19	24.47	24.07	24.40
4210	NASDAQ	TRS	Wed, Feb 7, 2024	24.47	24.47	24.05	24.12
4209	NASDAQ	TRS	Tue, Feb 6, 2024	24.35	24.57	24.29	24.40
4208	NASDAQ	TRS	Mon, Feb 5, 2024	24.99	24.99	24.26	24.45
4207	NASDAQ	TRS	Fri, Feb 2, 2024	24.36	24.99	24.25	24.90
4206	NASDAQ	TRS	Thu, Feb 1, 2024	24.78	24.94	24.33	24.64
4205	NASDAQ	TRS	Wed, Jan 31, 2024	25.31	25.41	24.65	24.68
4204	NASDAQ	TRS	Tue, Jan 30, 2024	25.17	25.49	25.11	25.42
4203	NASDAQ	TRS	Mon, Jan 29, 2024	25.08	25.39	25.00	25.29
4202	NASDAQ	TRS	Fri, Jan 26, 2024	24.98	25.19	24.81	25.19
4201	NASDAQ	TRS	Thu, Jan 25, 2024	25.06	25.08	24.59	24.79
4200	NASDAQ	TRS	Wed, Jan 24, 2024	25.25	25.56	24.66	24.71
4199	NASDAQ	TRS	Tue, Jan 23, 2024	25.40	25.50	24.96	24.96
4198	NASDAQ	TRS	Mon, Jan 22, 2024	24.99	25.23	24.91	25.12
4197	NASDAQ	TRS	Fri, Jan 19, 2024	24.75	24.90	24.38	24.87
4196	NASDAQ	TRS	Thu, Jan 18, 2024	24.32	24.54	24.06	24.54
4195	NASDAQ	TRS	Wed, Jan 17, 2024	23.68	24.27	23.68	24.25
4194	NASDAQ	TRS	Tue, Jan 16, 2024	24.21	24.38	23.98	23.99
4193	NASDAQ	TRS	Fri, Jan 12, 2024	24.70	24.85	24.21	24.32
4192	NASDAQ	TRS	Thu, Jan 11, 2024	24.55	24.65	24.08	24.40
4191	NASDAQ	TRS	Wed, Jan 10, 2024	24.48	24.80	24.44	24.57
4190	NASDAQ	TRS	Tue, Jan 9, 2024	24.69	25.15	24.20	24.55
4189	NASDAQ	TRS	Mon, Jan 8, 2024	24.86	24.99	24.59	24.96
4188	NASDAQ	TRS	Fri, Jan 5, 2024	24.74	26.19	24.69	24.96
4187	NASDAQ	TRS	Thu, Jan 4, 2024	25.09	25.44	24.87	24.91
4186	NASDAQ	TRS	Wed, Jan 3, 2024	25.63	25.63	24.84	24.95
4185	NASDAQ	TRS	Tue, Jan 2, 2024	25.34	25.99	25.25	25.71
4184	NASDAQ	TRS	Fri, Dec 29, 2023	25.52	26.28	24.86	25.33
4183	NASDAQ	TRS	Thu, Dec 28, 2023	26.21	26.21	25.14	25.60
4182	NASDAQ	TRS	Wed, Dec 27, 2023	26.46	27.12	26.15	26.26
4181	NASDAQ	TRS	Tue, Dec 26, 2023	26.27	26.46	26.09	26.38
4180	NASDAQ	TRS	Fri, Dec 22, 2023	26.14	26.66	25.98	26.10
4179	NASDAQ	TRS	Thu, Dec 21, 2023	26.07	26.32	25.72	25.93
4178	NASDAQ	TRS	Wed, Dec 20, 2023	26.24	26.92	25.82	25.86
4177	NASDAQ	TRS	Tue, Dec 19, 2023	26.37	26.93	26.08	26.28
4176	NASDAQ	TRS	Mon, Dec 18, 2023	26.52	26.57	26.11	26.19
4175	NASDAQ	TRS	Fri, Dec 15, 2023	26.69	26.93	26.30	26.32
4174	NASDAQ	TRS	Thu, Dec 14, 2023	27.30	27.72	26.79	26.90
4173	NASDAQ	TRS	Wed, Dec 13, 2023	26.18	26.90	25.98	26.87
4172	NASDAQ	TRS	Tue, Dec 12, 2023	26.05	26.27	25.80	26.06
4171	NASDAQ	TRS	Mon, Dec 11, 2023	25.57	26.24	25.40	25.93
4170	NASDAQ	TRS	Fri, Dec 8, 2023	25.19	25.70	25.16	25.64
4169	NASDAQ	TRS	Thu, Dec 7, 2023	25.36	25.41	24.97	25.11
4168	NASDAQ	TRS	Wed, Dec 6, 2023	25.63	25.85	25.14	25.21
4167	NASDAQ	TRS	Tue, Dec 5, 2023	25.82	25.89	25.40	25.42
4166	NASDAQ	TRS	Mon, Dec 4, 2023	25.89	26.23	25.69	25.90
4165	NASDAQ	TRS	Fri, Dec 1, 2023	25.49	26.37	25.40	26.00
4164	NASDAQ	TRS	Thu, Nov 30, 2023	24.89	25.82	24.79	25.63
4163	NASDAQ	TRS	Wed, Nov 29, 2023	24.55	24.80	24.39	24.69
4162	NASDAQ	TRS	Tue, Nov 28, 2023	24.40	24.83	24.24	24.40
4161	NASDAQ	TRS	Mon, Nov 27, 2023	24.39	24.54	24.22	24.33
4160	NASDAQ	TRS	Fri, Nov 24, 2023	24.27	24.68	24.26	24.55
4159	NASDAQ	TRS	Wed, Nov 22, 2023	24.26	24.59	24.20	24.26
4158	NASDAQ	TRS	Tue, Nov 21, 2023	24.31	24.88	23.91	24.04
4157	NASDAQ	TRS	Mon, Nov 20, 2023	24.67	24.69	24.27	24.33
4156	NASDAQ	TRS	Fri, Nov 17, 2023	24.54	24.83	24.22	24.67
4155	NASDAQ	TRS	Thu, Nov 16, 2023	24.64	24.72	24.23	24.30
4154	NASDAQ	TRS	Wed, Nov 15, 2023	24.90	25.01	24.56	24.66
4153	NASDAQ	TRS	Tue, Nov 14, 2023	24.21	24.91	24.03	24.90
4152	NASDAQ	TRS	Mon, Nov 13, 2023	23.77	23.93	23.30	23.55
4151	NASDAQ	TRS	Fri, Nov 10, 2023	23.12	23.82	23.12	23.70
4150	NASDAQ	TRS	Thu, Nov 9, 2023	24.11	24.11	23.18	23.28
4149	NASDAQ	TRS	Wed, Nov 8, 2023	24.37	24.76	23.80	23.88
4148	NASDAQ	TRS	Tue, Nov 7, 2023	24.49	24.49	23.75	24.26
4147	NASDAQ	TRS	Mon, Nov 6, 2023	24.63	24.86	24.40	24.60
4146	NASDAQ	TRS	Fri, Nov 3, 2023	24.49	24.80	24.44	24.61
4145	NASDAQ	TRS	Thu, Nov 2, 2023	24.06	24.42	24.06	24.10
4144	NASDAQ	TRS	Wed, Nov 1, 2023	24.17	24.17	23.51	23.84
4143	NASDAQ	TRS	Tue, Oct 31, 2023	24.14	24.60	23.56	24.21
4142	NASDAQ	TRS	Mon, Oct 30, 2023	24.02	24.30	23.75	24.17
4141	NASDAQ	TRS	Fri, Oct 27, 2023	23.35	24.95	23.17	23.71
4140	NASDAQ	TRS	Thu, Oct 26, 2023	23.08	23.91	22.62	23.22
4139	NASDAQ	TRS	Wed, Oct 25, 2023	22.88	23.10	22.65	22.88
4138	NASDAQ	TRS	Tue, Oct 24, 2023	23.16	23.40	23.02	23.08
4137	NASDAQ	TRS	Mon, Oct 23, 2023	23.45	23.67	22.59	23.07
4136	NASDAQ	TRS	Fri, Oct 20, 2023	24.05	24.05	23.46	23.47
4135	NASDAQ	TRS	Thu, Oct 19, 2023	24.24	24.47	23.96	24.00
4134	NASDAQ	TRS	Wed, Oct 18, 2023	24.38	24.47	24.15	24.34
4133	NASDAQ	TRS	Tue, Oct 17, 2023	24.05	24.69	24.00	24.59
4132	NASDAQ	TRS	Mon, Oct 16, 2023	24.33	24.64	24.00	24.10
4131	NASDAQ	TRS	Fri, Oct 13, 2023	24.46	24.46	24.07	24.11
4130	NASDAQ	TRS	Thu, Oct 12, 2023	24.46	24.46	24.03	24.40
4129	NASDAQ	TRS	Wed, Oct 11, 2023	24.19	24.42	23.96	24.39
4128	NASDAQ	TRS	Tue, Oct 10, 2023	24.31	24.40	24.15	24.19
4127	NASDAQ	TRS	Mon, Oct 9, 2023	23.85	24.31	23.74	24.23
4126	NASDAQ	TRS	Fri, Oct 6, 2023	24.04	24.37	23.72	24.05
4125	NASDAQ	TRS	Thu, Oct 5, 2023	24.16	24.16	23.74	24.04
4124	NASDAQ	TRS	Wed, Oct 4, 2023	24.26	24.29	23.78	24.10
4123	NASDAQ	TRS	Tue, Oct 3, 2023	24.46	24.91	23.93	24.21
4122	NASDAQ	TRS	Mon, Oct 2, 2023	24.61	24.84	24.48	24.65
4121	NASDAQ	TRS	Fri, Sep 29, 2023	24.85	24.94	24.59	24.76
4120	NASDAQ	TRS	Thu, Sep 28, 2023	24.62	24.95	24.62	24.78
4119	NASDAQ	TRS	Wed, Sep 27, 2023	24.25	24.88	24.25	24.69
4118	NASDAQ	TRS	Tue, Sep 26, 2023	24.36	24.48	24.01	24.20
4117	NASDAQ	TRS	Mon, Sep 25, 2023	24.14	24.71	23.87	24.52
4116	NASDAQ	TRS	Fri, Sep 22, 2023	24.49	24.72	24.12	24.15
4115	NASDAQ	TRS	Thu, Sep 21, 2023	24.28	24.61	24.22	24.50
4114	NASDAQ	TRS	Wed, Sep 20, 2023	24.72	24.82	24.33	24.39
4113	NASDAQ	TRS	Tue, Sep 19, 2023	24.91	24.91	24.47	24.58
4112	NASDAQ	TRS	Mon, Sep 18, 2023	24.96	25.22	24.80	24.86
4111	NASDAQ	TRS	Fri, Sep 15, 2023	24.87	25.03	24.78	24.89
4110	NASDAQ	TRS	Thu, Sep 14, 2023	24.40	24.83	24.40	24.83
4109	NASDAQ	TRS	Wed, Sep 13, 2023	24.20	24.27	23.95	24.16
4108	NASDAQ	TRS	Tue, Sep 12, 2023	24.21	24.52	24.09	24.21
4107	NASDAQ	TRS	Mon, Sep 11, 2023	24.19	24.19	24.19	24.19
4106	NASDAQ	TRS	Fri, Sep 8, 2023	24.33	24.54	24.12	24.30
4105	NASDAQ	TRS	Thu, Sep 7, 2023	24.83	25.36	24.31	24.38
4104	NASDAQ	TRS	Wed, Sep 6, 2023	25.26	25.51	24.69	24.82
4103	NASDAQ	TRS	Tue, Sep 5, 2023	26.30	26.30	25.12	25.20
4102	NASDAQ	TRS	Fri, Sep 1, 2023	26.33	26.89	26.33	26.47
4101	NASDAQ	TRS	Thu, Aug 31, 2023	26.11	26.81	26.11	26.20
4100	NASDAQ	TRS	Wed, Aug 30, 2023	25.99	26.23	25.98	26.12
4099	NASDAQ	TRS	Tue, Aug 29, 2023	25.82	26.13	25.82	26.13
4098	NASDAQ	TRS	Mon, Aug 28, 2023	25.80	26.02	25.69	25.88
4097	NASDAQ	TRS	Fri, Aug 25, 2023	25.75	25.76	25.45	25.68
4096	NASDAQ	TRS	Thu, Aug 24, 2023	25.68	25.95	25.59	25.73
4095	NASDAQ	TRS	Wed, Aug 23, 2023	25.48	25.96	25.36	25.76
4094	NASDAQ	TRS	Tue, Aug 22, 2023	25.40	25.58	25.34	25.54
4093	NASDAQ	TRS	Mon, Aug 21, 2023	25.55	25.56	25.32	25.44
4092	NASDAQ	TRS	Fri, Aug 18, 2023	25.55	25.86	25.43	25.56
4091	NASDAQ	TRS	Thu, Aug 17, 2023	25.70	25.99	25.67	25.71
4090	NASDAQ	TRS	Wed, Aug 16, 2023	25.93	26.31	25.66	25.68
4089	NASDAQ	TRS	Tue, Aug 15, 2023	26.11	26.28	25.98	26.00
4088	NASDAQ	TRS	Mon, Aug 14, 2023	26.30	26.30	25.95	26.18
4087	NASDAQ	TRS	Fri, Aug 11, 2023	25.72	26.44	25.72	26.34
4086	NASDAQ	TRS	Thu, Aug 10, 2023	25.66	25.87	25.62	25.83
4085	NASDAQ	TRS	Wed, Aug 9, 2023	25.42	25.75	25.31	25.65
4084	NASDAQ	TRS	Tue, Aug 8, 2023	25.27	25.58	25.04	25.50
4083	NASDAQ	TRS	Mon, Aug 7, 2023	25.87	25.88	25.25	25.54
4082	NASDAQ	TRS	Fri, Aug 4, 2023	25.90	26.24	25.56	25.69
4081	NASDAQ	TRS	Thu, Aug 3, 2023	26.36	26.36	25.65	25.83
4080	NASDAQ	TRS	Wed, Aug 2, 2023	25.90	26.47	25.90	26.37
4079	NASDAQ	TRS	Tue, Aug 1, 2023	25.62	26.86	25.26	25.86
4078	NASDAQ	TRS	Mon, Jul 31, 2023	27.28	27.41	25.71	25.76
4077	NASDAQ	TRS	Fri, Jul 28, 2023	27.48	28.26	27.31	27.32
4076	NASDAQ	TRS	Thu, Jul 27, 2023	27.38	27.93	26.57	27.25
4075	NASDAQ	TRS	Wed, Jul 26, 2023	28.36	28.59	27.55	27.89
4074	NASDAQ	TRS	Tue, Jul 25, 2023	27.83	28.93	27.80	28.44
4073	NASDAQ	TRS	Mon, Jul 24, 2023	27.59	28.15	27.46	27.97
4072	NASDAQ	TRS	Fri, Jul 21, 2023	27.92	27.97	27.66	27.68
4071	NASDAQ	TRS	Thu, Jul 20, 2023	27.90	27.96	27.65	27.86
4070	NASDAQ	TRS	Wed, Jul 19, 2023	27.61	27.82	27.44	27.79
4069	NASDAQ	TRS	Tue, Jul 18, 2023	27.50	27.92	27.48	27.70
4068	NASDAQ	TRS	Mon, Jul 17, 2023	27.48	27.92	27.48	27.54
4067	NASDAQ	TRS	Fri, Jul 14, 2023	27.42	27.56	26.90	27.56
4066	NASDAQ	TRS	Thu, Jul 13, 2023	27.63	27.85	27.30	27.46
4065	NASDAQ	TRS	Wed, Jul 12, 2023	27.32	27.98	27.20	27.64
4064	NASDAQ	TRS	Tue, Jul 11, 2023	27.44	27.56	26.77	26.92
4063	NASDAQ	TRS	Mon, Jul 10, 2023	27.36	27.88	27.25	27.33
4062	NASDAQ	TRS	Fri, Jul 7, 2023	27.34	27.84	27.34	27.49
4061	NASDAQ	TRS	Thu, Jul 6, 2023	27.19	27.51	26.95	27.25
4060	NASDAQ	TRS	Wed, Jul 5, 2023	27.75	27.84	27.44	27.53
4059	NASDAQ	TRS	Mon, Jul 3, 2023	27.31	27.96	27.28	27.86
4058	NASDAQ	TRS	Fri, Jun 30, 2023	27.78	27.78	27.43	27.49
4057	NASDAQ	TRS	Thu, Jun 29, 2023	26.87	27.53	26.87	27.46
4056	NASDAQ	TRS	Wed, Jun 28, 2023	26.63	27.01	26.44	26.73
4055	NASDAQ	TRS	Tue, Jun 27, 2023	26.06	26.69	25.93	26.60
4054	NASDAQ	TRS	Mon, Jun 26, 2023	25.74	26.18	25.58	26.12
4053	NASDAQ	TRS	Fri, Jun 23, 2023	25.79	26.67	25.48	25.73
4052	NASDAQ	TRS	Thu, Jun 22, 2023	25.96	26.24	25.47	26.13
4051	NASDAQ	TRS	Wed, Jun 21, 2023	26.28	26.56	25.91	25.97
4050	NASDAQ	TRS	Tue, Jun 20, 2023	26.90	26.90	26.38	26.42
4049	NASDAQ	TRS	Fri, Jun 16, 2023	27.23	27.50	26.80	26.98
4048	NASDAQ	TRS	Thu, Jun 15, 2023	27.27	27.50	27.14	27.34
4047	NASDAQ	TRS	Wed, Jun 14, 2023	27.72	27.88	27.19	27.32
4046	NASDAQ	TRS	Tue, Jun 13, 2023	27.63	28.09	27.60	27.62
4045	NASDAQ	TRS	Mon, Jun 12, 2023	27.63	27.74	27.01	27.50
4044	NASDAQ	TRS	Fri, Jun 9, 2023	28.08	28.14	27.58	27.70
4043	NASDAQ	TRS	Thu, Jun 8, 2023	28.63	28.79	27.89	28.20
4042	NASDAQ	TRS	Wed, Jun 7, 2023	27.58	29.07	27.58	28.77
4041	NASDAQ	TRS	Tue, Jun 6, 2023	26.49	27.64	26.49	27.53
4040	NASDAQ	TRS	Mon, Jun 5, 2023	26.53	26.79	26.04	26.60
4039	NASDAQ	TRS	Fri, Jun 2, 2023	25.90	26.75	25.50	26.71
4038	NASDAQ	TRS	Thu, Jun 1, 2023	25.28	25.60	25.16	25.52
4037	NASDAQ	TRS	Wed, May 31, 2023	25.62	25.80	25.07	25.31
4036	NASDAQ	TRS	Tue, May 30, 2023	25.62	25.86	25.44	25.75
4035	NASDAQ	TRS	Fri, May 26, 2023	25.50	25.80	25.43	25.62
4034	NASDAQ	TRS	Thu, May 25, 2023	25.86	26.08	25.28	25.49
4033	NASDAQ	TRS	Wed, May 24, 2023	26.16	26.20	25.87	26.03
4032	NASDAQ	TRS	Tue, May 23, 2023	26.30	26.70	26.03	26.23
4031	NASDAQ	TRS	Mon, May 22, 2023	25.71	26.42	25.53	26.25
4030	NASDAQ	TRS	Fri, May 19, 2023	26.03	26.24	25.41	25.42
4029	NASDAQ	TRS	Thu, May 18, 2023	25.41	25.66	25.23	25.59
4028	NASDAQ	TRS	Wed, May 17, 2023	25.60	26.35	24.92	25.43
4027	NASDAQ	TRS	Tue, May 16, 2023	25.44	25.44	25.05	25.33
4026	NASDAQ	TRS	Mon, May 15, 2023	25.55	25.79	25.41	25.62
4025	NASDAQ	TRS	Fri, May 12, 2023	25.49	25.69	25.13	25.38
4024	NASDAQ	TRS	Thu, May 11, 2023	24.91	25.60	24.76	25.58
4023	NASDAQ	TRS	Wed, May 10, 2023	25.57	25.69	24.88	25.18
4022	NASDAQ	TRS	Tue, May 9, 2023	25.36	25.43	25.02	25.22
4021	NASDAQ	TRS	Mon, May 8, 2023	25.59	25.66	25.23	25.48
4020	NASDAQ	TRS	Fri, May 5, 2023	25.40	25.60	25.01	25.35
4019	NASDAQ	TRS	Thu, May 4, 2023	25.61	25.61	25.00	25.05
4018	NASDAQ	TRS	Wed, May 3, 2023	25.68	26.22	25.62	25.67
4017	NASDAQ	TRS	Tue, May 2, 2023	25.92	26.02	25.09	25.73
4016	NASDAQ	TRS	Mon, May 1, 2023	25.45	26.26	25.45	26.08
4015	NASDAQ	TRS	Fri, Apr 28, 2023	25.28	25.64	25.24	25.41
4014	NASDAQ	TRS	Thu, Apr 27, 2023	25.52	25.59	25.09	25.28
4013	NASDAQ	TRS	Wed, Apr 26, 2023	25.97	26.18	25.17	25.30
4012	NASDAQ	TRS	Tue, Apr 25, 2023	26.54	27.11	26.08	26.15
4011	NASDAQ	TRS	Mon, Apr 24, 2023	26.91	27.29	26.74	26.75
4010	NASDAQ	TRS	Fri, Apr 21, 2023	27.10	27.31	26.65	26.96
4009	NASDAQ	TRS	Thu, Apr 20, 2023	27.02	27.39	26.77	27.13
4008	NASDAQ	TRS	Wed, Apr 19, 2023	27.24	27.40	27.03	27.21
4007	NASDAQ	TRS	Tue, Apr 18, 2023	27.32	27.46	27.10	27.34
4006	NASDAQ	TRS	Mon, Apr 17, 2023	27.11	27.32	27.02	27.28
4005	NASDAQ	TRS	Fri, Apr 14, 2023	27.22	27.47	26.89	27.06
4004	NASDAQ	TRS	Thu, Apr 13, 2023	27.00	27.30	26.57	27.11
4003	NASDAQ	TRS	Wed, Apr 12, 2023	27.28	27.34	26.88	26.99
4002	NASDAQ	TRS	Tue, Apr 11, 2023	26.93	27.33	26.53	27.10
4001	NASDAQ	TRS	Mon, Apr 10, 2023	26.70	27.16	26.65	26.91
4000	NASDAQ	TRS	Thu, Apr 6, 2023	27.11	27.16	26.71	26.88
3999	NASDAQ	TRS	Wed, Apr 5, 2023	26.87	27.13	26.77	27.02
3998	NASDAQ	TRS	Tue, Apr 4, 2023	28.14	28.16	26.96	27.09
3997	NASDAQ	TRS	Mon, Apr 3, 2023	27.76	28.26	27.57	27.96
3996	NASDAQ	TRS	Fri, Mar 31, 2023	27.57	28.00	27.44	27.86
3995	NASDAQ	TRS	Thu, Mar 30, 2023	27.52	27.56	27.30	27.43
3994	NASDAQ	TRS	Wed, Mar 29, 2023	27.59	27.60	27.11	27.36
3993	NASDAQ	TRS	Tue, Mar 28, 2023	27.07	27.60	27.07	27.31
3992	NASDAQ	TRS	Mon, Mar 27, 2023	27.25	27.44	27.05	27.19
3991	NASDAQ	TRS	Fri, Mar 24, 2023	26.49	27.22	26.15	27.04
3990	NASDAQ	TRS	Thu, Mar 23, 2023	26.92	27.28	26.56	26.69
3989	NASDAQ	TRS	Wed, Mar 22, 2023	27.57	27.65	26.90	26.91
3988	NASDAQ	TRS	Tue, Mar 21, 2023	27.18	27.89	27.18	27.54
3987	NASDAQ	TRS	Mon, Mar 20, 2023	27.17	28.49	26.87	26.88
3986	NASDAQ	TRS	Fri, Mar 17, 2023	27.53	27.56	26.81	26.85
3985	NASDAQ	TRS	Thu, Mar 16, 2023	27.23	28.15	26.42	27.82
3984	NASDAQ	TRS	Wed, Mar 15, 2023	28.60	29.30	27.23	27.61
3983	NASDAQ	TRS	Tue, Mar 14, 2023	29.20	29.37	29.00	29.36
3982	NASDAQ	TRS	Mon, Mar 13, 2023	28.58	29.08	28.35	28.54
3981	NASDAQ	TRS	Fri, Mar 10, 2023	29.18	29.37	28.60	29.02
3980	NASDAQ	TRS	Thu, Mar 9, 2023	29.85	29.85	29.26	29.38
3979	NASDAQ	TRS	Wed, Mar 8, 2023	29.56	29.73	29.42	29.69
3978	NASDAQ	TRS	Tue, Mar 7, 2023	29.48	29.73	29.24	29.46
3977	NASDAQ	TRS	Mon, Mar 6, 2023	30.24	30.29	29.45	29.56
3976	NASDAQ	TRS	Fri, Mar 3, 2023	30.12	30.31	29.83	30.26
3975	NASDAQ	TRS	Thu, Mar 2, 2023	30.04	30.31	29.86	30.05
3974	NASDAQ	TRS	Wed, Mar 1, 2023	29.80	30.33	29.80	30.30
3973	NASDAQ	TRS	Tue, Feb 28, 2023	29.57	30.23	29.57	29.99
3972	NASDAQ	TRS	Mon, Feb 27, 2023	29.55	30.11	29.55	29.65
3971	NASDAQ	TRS	Fri, Feb 24, 2023	28.86	29.46	28.42	29.40
3970	NASDAQ	TRS	Thu, Feb 23, 2023	29.49	30.17	28.81	29.53
3969	NASDAQ	TRS	Wed, Feb 22, 2023	30.40	30.60	30.11	30.30
3968	NASDAQ	TRS	Tue, Feb 21, 2023	30.85	31.06	30.31	30.36
3967	NASDAQ	TRS	Fri, Feb 17, 2023	31.13	31.32	30.85	31.11
3966	NASDAQ	TRS	Thu, Feb 16, 2023	30.73	31.24	30.56	31.02
3965	NASDAQ	TRS	Wed, Feb 15, 2023	30.45	31.24	30.28	31.11
3964	NASDAQ	TRS	Tue, Feb 14, 2023	30.36	30.81	30.33	30.56
3963	NASDAQ	TRS	Mon, Feb 13, 2023	30.00	30.55	30.00	30.51
3962	NASDAQ	TRS	Fri, Feb 10, 2023	30.00	30.42	29.86	30.11
3961	NASDAQ	TRS	Thu, Feb 9, 2023	30.70	31.05	30.01	30.13
3960	NASDAQ	TRS	Wed, Feb 8, 2023	30.92	31.16	30.51	30.63
3959	NASDAQ	TRS	Tue, Feb 7, 2023	30.73	31.23	30.49	30.94
3958	NASDAQ	TRS	Mon, Feb 6, 2023	31.16	31.33	30.79	30.91
3957	NASDAQ	TRS	Fri, Feb 3, 2023	31.30	31.74	29.77	31.32
3956	NASDAQ	TRS	Thu, Feb 2, 2023	31.48	31.89	31.35	31.51
3955	NASDAQ	TRS	Wed, Feb 1, 2023	30.49	31.55	30.49	31.30
3954	NASDAQ	TRS	Tue, Jan 31, 2023	30.24	30.91	30.16	30.79
3953	NASDAQ	TRS	Mon, Jan 30, 2023	29.70	30.25	29.70	30.13
3952	NASDAQ	TRS	Fri, Jan 27, 2023	29.65	29.99	29.54	29.73
3951	NASDAQ	TRS	Thu, Jan 26, 2023	29.68	30.05	28.93	29.74
3950	NASDAQ	TRS	Wed, Jan 25, 2023	29.09	29.61	28.89	29.44
3949	NASDAQ	TRS	Tue, Jan 24, 2023	29.61	29.67	29.18	29.24
3948	NASDAQ	TRS	Mon, Jan 23, 2023	29.58	30.01	29.46	29.61
3947	NASDAQ	TRS	Fri, Jan 20, 2023	29.85	29.93	29.43	29.68
3946	NASDAQ	TRS	Thu, Jan 19, 2023	29.58	29.78	28.99	29.55
3945	NASDAQ	TRS	Wed, Jan 18, 2023	30.08	30.72	29.39	29.58
3944	NASDAQ	TRS	Tue, Jan 17, 2023	30.35	30.71	30.07	30.12
3943	NASDAQ	TRS	Fri, Jan 13, 2023	29.80	30.45	29.40	30.33
3942	NASDAQ	TRS	Thu, Jan 12, 2023	29.52	29.92	29.35	29.92
3941	NASDAQ	TRS	Wed, Jan 11, 2023	29.06	29.67	28.91	29.26
3940	NASDAQ	TRS	Tue, Jan 10, 2023	28.38	29.15	28.32	29.08
3939	NASDAQ	TRS	Mon, Jan 9, 2023	28.62	28.92	28.34	28.55
3938	NASDAQ	TRS	Fri, Jan 6, 2023	28.63	28.98	28.14	28.60
3937	NASDAQ	TRS	Thu, Jan 5, 2023	28.02	28.47	27.11	28.20
3936	NASDAQ	TRS	Wed, Jan 4, 2023	28.23	28.91	27.91	28.06
3935	NASDAQ	TRS	Tue, Jan 3, 2023	27.91	28.26	27.58	28.00
3934	NASDAQ	TRS	Fri, Dec 30, 2022	27.76	28.06	27.69	27.74
3933	NASDAQ	TRS	Thu, Dec 29, 2022	27.70	28.27	27.31	27.81
3932	NASDAQ	TRS	Wed, Dec 28, 2022	27.91	28.74	27.37	27.46
3931	NASDAQ	TRS	Tue, Dec 27, 2022	27.74	28.97	27.21	27.90
3930	NASDAQ	TRS	Fri, Dec 23, 2022	27.26	27.87	27.03	27.75
3929	NASDAQ	TRS	Thu, Dec 22, 2022	27.40	27.89	26.84	27.22
3928	NASDAQ	TRS	Wed, Dec 21, 2022	27.25	27.68	27.00	27.42
3927	NASDAQ	TRS	Tue, Dec 20, 2022	26.69	27.75	26.35	27.13
3926	NASDAQ	TRS	Mon, Dec 19, 2022	27.14	27.89	26.43	26.72
3925	NASDAQ	TRS	Fri, Dec 16, 2022	26.57	27.95	26.44	27.08
3924	NASDAQ	TRS	Thu, Dec 15, 2022	27.15	27.59	26.60	26.68
3923	NASDAQ	TRS	Wed, Dec 14, 2022	27.62	27.93	26.97	27.39
3922	NASDAQ	TRS	Tue, Dec 13, 2022	28.13	28.63	27.53	27.70
3921	NASDAQ	TRS	Mon, Dec 12, 2022	27.59	27.88	26.54	27.60
3920	NASDAQ	TRS	Fri, Dec 9, 2022	27.71	27.82	27.31	27.40
3919	NASDAQ	TRS	Thu, Dec 8, 2022	28.14	28.29	27.51	27.75
3918	NASDAQ	TRS	Wed, Dec 7, 2022	28.24	28.62	27.92	28.08
3917	NASDAQ	TRS	Tue, Dec 6, 2022	28.01	28.36	27.77	28.31
3916	NASDAQ	TRS	Mon, Dec 5, 2022	27.89	28.16	27.11	28.00
3915	NASDAQ	TRS	Fri, Dec 2, 2022	27.08	28.06	27.08	28.01
3914	NASDAQ	TRS	Thu, Dec 1, 2022	27.38	27.97	27.00	27.45
3913	NASDAQ	TRS	Wed, Nov 30, 2022	26.69	27.64	26.13	27.35
3912	NASDAQ	TRS	Tue, Nov 29, 2022	26.37	26.99	26.37	26.91
3911	NASDAQ	TRS	Mon, Nov 28, 2022	27.10	27.31	26.11	26.53
3910	NASDAQ	TRS	Fri, Nov 25, 2022	27.18	27.51	26.59	27.20
3909	NASDAQ	TRS	Wed, Nov 23, 2022	27.27	27.51	26.94	27.09
3908	NASDAQ	TRS	Tue, Nov 22, 2022	27.03	27.37	26.45	27.24
3907	NASDAQ	TRS	Mon, Nov 21, 2022	26.56	26.96	26.15	26.92
3906	NASDAQ	TRS	Fri, Nov 18, 2022	27.00	27.24	26.31	26.55
3905	NASDAQ	TRS	Thu, Nov 17, 2022	26.07	26.52	25.85	26.49
3904	NASDAQ	TRS	Wed, Nov 16, 2022	26.58	26.58	26.08	26.27
3903	NASDAQ	TRS	Tue, Nov 15, 2022	26.82	27.28	25.63	26.50
3902	NASDAQ	TRS	Mon, Nov 14, 2022	26.51	26.84	26.16	26.40
3901	NASDAQ	TRS	Fri, Nov 11, 2022	26.51	26.92	25.56	26.53
3900	NASDAQ	TRS	Thu, Nov 10, 2022	26.24	26.85	26.12	26.58
3899	NASDAQ	TRS	Wed, Nov 9, 2022	25.14	25.70	25.03	25.53
3898	NASDAQ	TRS	Tue, Nov 8, 2022	25.42	25.90	24.97	25.20
3897	NASDAQ	TRS	Mon, Nov 7, 2022	25.03	25.62	24.88	25.40
3896	NASDAQ	TRS	Fri, Nov 4, 2022	24.12	24.85	24.05	24.85
3895	NASDAQ	TRS	Thu, Nov 3, 2022	23.52	24.32	23.35	23.91
3894	NASDAQ	TRS	Wed, Nov 2, 2022	24.54	24.54	23.62	23.69
3893	NASDAQ	TRS	Tue, Nov 1, 2022	24.08	24.94	23.32	24.60
3892	NASDAQ	TRS	Mon, Oct 31, 2022	23.11	23.62	22.63	22.85
3891	NASDAQ	TRS	Fri, Oct 28, 2022	21.41	24.08	21.41	23.41
3890	NASDAQ	TRS	Thu, Oct 27, 2022	26.62	27.74	22.05	22.53
3889	NASDAQ	TRS	Wed, Oct 26, 2022	28.81	29.27	28.18	28.60
3888	NASDAQ	TRS	Tue, Oct 25, 2022	28.02	28.75	26.63	28.51
3887	NASDAQ	TRS	Mon, Oct 24, 2022	28.17	28.70	27.88	28.22
3886	NASDAQ	TRS	Fri, Oct 21, 2022	27.41	28.25	27.19	28.15
3885	NASDAQ	TRS	Thu, Oct 20, 2022	27.71	28.17	26.97	27.21
3884	NASDAQ	TRS	Wed, Oct 19, 2022	27.57	27.80	27.37	27.78
3883	NASDAQ	TRS	Tue, Oct 18, 2022	27.62	28.03	27.62	27.82
3882	NASDAQ	TRS	Mon, Oct 17, 2022	26.85	27.41	26.85	27.23
3881	NASDAQ	TRS	Fri, Oct 14, 2022	26.84	27.22	26.33	26.60
3880	NASDAQ	TRS	Thu, Oct 13, 2022	25.55	26.97	25.22	26.72
3879	NASDAQ	TRS	Wed, Oct 12, 2022	26.37	26.37	25.80	25.93
3878	NASDAQ	TRS	Tue, Oct 11, 2022	26.05	26.75	25.95	26.45
3877	NASDAQ	TRS	Mon, Oct 10, 2022	26.02	26.44	25.68	26.22
3876	NASDAQ	TRS	Fri, Oct 7, 2022	26.41	26.59	25.61	25.83
3875	NASDAQ	TRS	Thu, Oct 6, 2022	27.00	27.23	26.55	26.61
3874	NASDAQ	TRS	Wed, Oct 5, 2022	26.66	27.04	26.50	27.04
3873	NASDAQ	TRS	Tue, Oct 4, 2022	26.27	27.08	26.27	27.01
3872	NASDAQ	TRS	Mon, Oct 3, 2022	25.51	26.13	25.25	25.98
3871	NASDAQ	TRS	Fri, Sep 30, 2022	24.92	25.78	24.72	25.07
3870	NASDAQ	TRS	Thu, Sep 29, 2022	25.47	25.47	24.59	24.82
3869	NASDAQ	TRS	Wed, Sep 28, 2022	25.05	25.95	24.78	25.73
3868	NASDAQ	TRS	Tue, Sep 27, 2022	25.40	27.40	24.82	24.85
3867	NASDAQ	TRS	Mon, Sep 26, 2022	25.50	25.99	24.89	25.27
3866	NASDAQ	TRS	Fri, Sep 23, 2022	25.88	25.88	25.38	25.73
3865	NASDAQ	TRS	Thu, Sep 22, 2022	26.40	26.43	25.92	26.17
3864	NASDAQ	TRS	Wed, Sep 21, 2022	26.61	26.95	26.34	26.50
3863	NASDAQ	TRS	Tue, Sep 20, 2022	26.76	26.76	25.58	26.50
3862	NASDAQ	TRS	Mon, Sep 19, 2022	26.01	26.83	25.99	26.75
3861	NASDAQ	TRS	Fri, Sep 16, 2022	25.72	26.28	25.09	26.21
3860	NASDAQ	TRS	Thu, Sep 15, 2022	26.12	26.31	25.84	25.96
3859	NASDAQ	TRS	Wed, Sep 14, 2022	26.60	26.85	25.86	26.18
3858	NASDAQ	TRS	Tue, Sep 13, 2022	27.44	27.58	26.53	26.64
3857	NASDAQ	TRS	Mon, Sep 12, 2022	27.55	27.88	27.24	27.61
3856	NASDAQ	TRS	Fri, Sep 9, 2022	26.88	27.31	26.78	27.31
3855	NASDAQ	TRS	Thu, Sep 8, 2022	26.68	26.82	26.38	26.63
3854	NASDAQ	TRS	Wed, Sep 7, 2022	26.45	27.09	26.35	26.97
3853	NASDAQ	TRS	Tue, Sep 6, 2022	26.94	26.94	26.29	26.44
3852	NASDAQ	TRS	Fri, Sep 2, 2022	26.99	27.38	26.60	26.81
3851	NASDAQ	TRS	Thu, Sep 1, 2022	27.26	27.53	26.42	26.88
3850	NASDAQ	TRS	Wed, Aug 31, 2022	27.70	28.75	27.12	27.52
3849	NASDAQ	TRS	Tue, Aug 30, 2022	27.98	28.03	27.26	27.49
3848	NASDAQ	TRS	Mon, Aug 29, 2022	27.99	28.14	27.65	27.81
3847	NASDAQ	TRS	Fri, Aug 26, 2022	29.17	30.17	28.03	28.13
3846	NASDAQ	TRS	Thu, Aug 25, 2022	29.47	29.66	29.15	29.26
3845	NASDAQ	TRS	Wed, Aug 24, 2022	29.46	29.65	29.04	29.34
3844	NASDAQ	TRS	Tue, Aug 23, 2022	29.57	29.78	29.16	29.55
3843	NASDAQ	TRS	Mon, Aug 22, 2022	29.55	29.60	29.16	29.48
3842	NASDAQ	TRS	Fri, Aug 19, 2022	29.99	31.34	29.23	29.95
3841	NASDAQ	TRS	Thu, Aug 18, 2022	29.88	30.30	29.64	30.27
3840	NASDAQ	TRS	Wed, Aug 17, 2022	29.75	30.34	29.51	29.98
3839	NASDAQ	TRS	Tue, Aug 16, 2022	29.60	30.17	29.50	30.06
3838	NASDAQ	TRS	Mon, Aug 15, 2022	29.46	29.84	29.21	29.75
3837	NASDAQ	TRS	Fri, Aug 12, 2022	29.25	29.61	28.99	29.55
3836	NASDAQ	TRS	Thu, Aug 11, 2022	28.79	29.14	28.57	29.02
3835	NASDAQ	TRS	Wed, Aug 10, 2022	28.84	29.17	28.49	28.71
3834	NASDAQ	TRS	Tue, Aug 9, 2022	28.51	29.32	28.16	28.46
3833	NASDAQ	TRS	Mon, Aug 8, 2022	28.50	28.76	28.23	28.48
3832	NASDAQ	TRS	Fri, Aug 5, 2022	28.36	29.39	28.30	28.49
3831	NASDAQ	TRS	Thu, Aug 4, 2022	28.98	29.07	28.28	28.68
3830	NASDAQ	TRS	Wed, Aug 3, 2022	28.95	29.39	28.64	29.02
3829	NASDAQ	TRS	Tue, Aug 2, 2022	29.76	29.81	28.88	28.90
3828	NASDAQ	TRS	Mon, Aug 1, 2022	29.42	30.09	29.23	29.94
3827	NASDAQ	TRS	Fri, Jul 29, 2022	28.76	30.01	28.55	29.60
3826	NASDAQ	TRS	Thu, Jul 28, 2022	28.55	29.80	28.01	28.98
3825	NASDAQ	TRS	Wed, Jul 27, 2022	27.87	28.79	27.45	28.33
3824	NASDAQ	TRS	Tue, Jul 26, 2022	27.66	28.08	27.62	27.84
3823	NASDAQ	TRS	Mon, Jul 25, 2022	27.68	28.16	27.52	27.72
3822	NASDAQ	TRS	Fri, Jul 22, 2022	27.46	27.74	27.22	27.72
3821	NASDAQ	TRS	Thu, Jul 21, 2022	27.08	27.48	26.52	27.48
3820	NASDAQ	TRS	Wed, Jul 20, 2022	26.80	27.05	26.66	27.05
3819	NASDAQ	TRS	Tue, Jul 19, 2022	26.50	27.22	23.85	26.96
3818	NASDAQ	TRS	Mon, Jul 18, 2022	26.53	26.83	26.04	26.17
3817	NASDAQ	TRS	Fri, Jul 15, 2022	26.44	26.69	26.06	26.47
3816	NASDAQ	TRS	Thu, Jul 14, 2022	25.70	26.05	25.51	25.94
3815	NASDAQ	TRS	Wed, Jul 13, 2022	26.34	26.47	26.22	26.25
3814	NASDAQ	TRS	Tue, Jul 12, 2022	26.65	27.12	26.33	26.65
3813	NASDAQ	TRS	Mon, Jul 11, 2022	26.60	27.07	26.20	26.64
3812	NASDAQ	TRS	Fri, Jul 8, 2022	27.01	27.17	26.58	26.77
3811	NASDAQ	TRS	Thu, Jul 7, 2022	26.69	27.25	26.69	26.98
3810	NASDAQ	TRS	Wed, Jul 6, 2022	26.81	27.08	26.10	26.61
3809	NASDAQ	TRS	Tue, Jul 5, 2022	27.49	28.50	25.66	26.91
3808	NASDAQ	TRS	Fri, Jul 1, 2022	27.38	28.10	25.60	27.95
3807	NASDAQ	TRS	Thu, Jun 30, 2022	26.97	27.97	26.32	27.69
3806	NASDAQ	TRS	Wed, Jun 29, 2022	26.92	27.54	26.58	27.34
3805	NASDAQ	TRS	Tue, Jun 28, 2022	27.26	27.46	26.82	27.03
3804	NASDAQ	TRS	Mon, Jun 27, 2022	27.18	27.34	26.82	27.08
3803	NASDAQ	TRS	Fri, Jun 24, 2022	26.47	28.01	26.39	27.01
3802	NASDAQ	TRS	Thu, Jun 23, 2022	25.83	26.50	25.62	26.39
3801	NASDAQ	TRS	Wed, Jun 22, 2022	25.99	26.31	25.62	25.84
3800	NASDAQ	TRS	Tue, Jun 21, 2022	26.04	26.33	25.61	26.29
3799	NASDAQ	TRS	Fri, Jun 17, 2022	26.03	27.05	25.72	25.82
3798	NASDAQ	TRS	Thu, Jun 16, 2022	26.04	26.46	25.06	25.61
3797	NASDAQ	TRS	Wed, Jun 15, 2022	26.89	26.97	25.61	26.54
3796	NASDAQ	TRS	Tue, Jun 14, 2022	26.86	27.16	26.26	26.49
3795	NASDAQ	TRS	Mon, Jun 13, 2022	27.83	28.92	26.74	26.89
3794	NASDAQ	TRS	Fri, Jun 10, 2022	28.34	28.66	28.19	28.33
3793	NASDAQ	TRS	Thu, Jun 9, 2022	28.98	29.28	28.87	28.96
3792	NASDAQ	TRS	Wed, Jun 8, 2022	30.15	30.15	28.69	28.89
3791	NASDAQ	TRS	Tue, Jun 7, 2022	29.05	30.09	29.05	29.76
3790	NASDAQ	TRS	Mon, Jun 6, 2022	29.33	29.45	29.04	29.31
3789	NASDAQ	TRS	Fri, Jun 3, 2022	28.86	29.25	28.75	29.02
3788	NASDAQ	TRS	Thu, Jun 2, 2022	28.94	29.60	28.54	29.07
3787	NASDAQ	TRS	Wed, Jun 1, 2022	28.33	29.02	27.93	28.76
3786	NASDAQ	TRS	Tue, May 31, 2022	28.54	28.66	28.07	28.18
3785	NASDAQ	TRS	Fri, May 27, 2022	28.65	29.36	28.51	28.78
3784	NASDAQ	TRS	Thu, May 26, 2022	28.07	28.60	28.06	28.37
3783	NASDAQ	TRS	Wed, May 25, 2022	27.61	27.89	27.12	27.78
3782	NASDAQ	TRS	Tue, May 24, 2022	27.26	27.69	26.64	27.64
3781	NASDAQ	TRS	Mon, May 23, 2022	27.23	27.58	26.48	27.27
3780	NASDAQ	TRS	Fri, May 20, 2022	27.36	27.39	26.06	26.84
3779	NASDAQ	TRS	Thu, May 19, 2022	27.55	27.62	26.98	27.03
3778	NASDAQ	TRS	Wed, May 18, 2022	28.41	28.55	27.34	27.63
3777	NASDAQ	TRS	Tue, May 17, 2022	28.78	29.05	28.05	28.71
3776	NASDAQ	TRS	Mon, May 16, 2022	28.15	28.65	28.04	28.28
3775	NASDAQ	TRS	Fri, May 13, 2022	27.69	28.55	27.51	28.33
3774	NASDAQ	TRS	Thu, May 12, 2022	27.04	27.68	26.93	27.61
3773	NASDAQ	TRS	Wed, May 11, 2022	27.26	27.83	26.87	27.19
3772	NASDAQ	TRS	Tue, May 10, 2022	27.93	28.44	27.01	27.20
3771	NASDAQ	TRS	Mon, May 9, 2022	27.68	28.53	27.24	27.77
3770	NASDAQ	TRS	Fri, May 6, 2022	27.59	28.38	27.42	27.90
3769	NASDAQ	TRS	Thu, May 5, 2022	28.54	28.99	27.32	27.76
3768	NASDAQ	TRS	Wed, May 4, 2022	29.08	29.26	28.25	28.89
3767	NASDAQ	TRS	Tue, May 3, 2022	28.72	29.40	28.54	28.95
3766	NASDAQ	TRS	Mon, May 2, 2022	29.43	29.74	28.25	28.75
3765	NASDAQ	TRS	Fri, Apr 29, 2022	30.66	30.92	29.47	29.54
3764	NASDAQ	TRS	Thu, Apr 28, 2022	30.51	31.53	29.52	30.93
3763	NASDAQ	TRS	Wed, Apr 27, 2022	30.30	30.98	30.14	30.51
3762	NASDAQ	TRS	Tue, Apr 26, 2022	31.36	31.54	30.18	30.18
3761	NASDAQ	TRS	Mon, Apr 25, 2022	31.44	31.76	30.46	31.37
3760	NASDAQ	TRS	Fri, Apr 22, 2022	32.47	32.74	31.41	31.44
3759	NASDAQ	TRS	Thu, Apr 21, 2022	33.15	33.15	32.30	32.45
3758	NASDAQ	TRS	Wed, Apr 20, 2022	33.05	33.50	32.76	32.81
3757	NASDAQ	TRS	Tue, Apr 19, 2022	31.45	32.97	31.45	32.89
3756	NASDAQ	TRS	Mon, Apr 18, 2022	31.19	31.63	30.99	31.57
3755	NASDAQ	TRS	Thu, Apr 14, 2022	31.70	32.42	31.16	31.31
3754	NASDAQ	TRS	Wed, Apr 13, 2022	31.07	31.62	31.07	31.48
3753	NASDAQ	TRS	Tue, Apr 12, 2022	30.94	31.72	30.85	31.01
3752	NASDAQ	TRS	Mon, Apr 11, 2022	30.56	31.42	30.56	30.75
3751	NASDAQ	TRS	Fri, Apr 8, 2022	30.71	31.38	30.66	30.77
3750	NASDAQ	TRS	Thu, Apr 7, 2022	31.31	31.38	30.64	30.91
3749	NASDAQ	TRS	Wed, Apr 6, 2022	31.17	31.77	30.85	31.24
3748	NASDAQ	TRS	Tue, Apr 5, 2022	32.35	32.57	31.46	31.50
3747	NASDAQ	TRS	Mon, Apr 4, 2022	32.49	32.56	31.72	32.18
3746	NASDAQ	TRS	Fri, Apr 1, 2022	32.33	32.77	31.95	32.41
3745	NASDAQ	TRS	Thu, Mar 31, 2022	32.00	32.56	31.94	32.09
3744	NASDAQ	TRS	Wed, Mar 30, 2022	32.56	32.77	31.97	32.02
3743	NASDAQ	TRS	Tue, Mar 29, 2022	32.01	32.70	31.99	32.62
3742	NASDAQ	TRS	Mon, Mar 28, 2022	32.47	32.47	31.62	31.83
3741	NASDAQ	TRS	Fri, Mar 25, 2022	32.41	33.49	32.05	32.45
3740	NASDAQ	TRS	Thu, Mar 24, 2022	32.11	32.65	32.09	32.22
3739	NASDAQ	TRS	Wed, Mar 23, 2022	32.48	32.48	31.99	32.07
3738	NASDAQ	TRS	Tue, Mar 22, 2022	33.18	33.52	32.60	32.66
3737	NASDAQ	TRS	Mon, Mar 21, 2022	32.99	33.65	32.60	33.10
3736	NASDAQ	TRS	Fri, Mar 18, 2022	32.82	33.69	32.30	33.13
3735	NASDAQ	TRS	Thu, Mar 17, 2022	32.20	32.86	32.12	32.83
3734	NASDAQ	TRS	Wed, Mar 16, 2022	32.03	32.72	31.84	32.30
3733	NASDAQ	TRS	Tue, Mar 15, 2022	31.35	31.99	31.32	31.95
3732	NASDAQ	TRS	Mon, Mar 14, 2022	31.28	31.73	31.20	31.35
3731	NASDAQ	TRS	Fri, Mar 11, 2022	32.00	32.91	30.84	31.03
3730	NASDAQ	TRS	Thu, Mar 10, 2022	31.44	31.97	31.28	31.83
3729	NASDAQ	TRS	Wed, Mar 9, 2022	31.47	32.25	31.47	31.97
3728	NASDAQ	TRS	Tue, Mar 8, 2022	32.14	32.14	30.82	30.82
3727	NASDAQ	TRS	Mon, Mar 7, 2022	32.38	32.42	31.74	31.90
3726	NASDAQ	TRS	Fri, Mar 4, 2022	32.46	33.19	31.98	32.24
3725	NASDAQ	TRS	Thu, Mar 3, 2022	32.20	32.80	31.88	32.79
3724	NASDAQ	TRS	Wed, Mar 2, 2022	30.66	32.64	30.40	32.00
3723	NASDAQ	TRS	Tue, Mar 1, 2022	32.40	32.74	30.42	30.70
3722	NASDAQ	TRS	Mon, Feb 28, 2022	32.49	32.92	32.31	32.51
3721	NASDAQ	TRS	Fri, Feb 25, 2022	32.02	33.03	31.50	32.86
3720	NASDAQ	TRS	Thu, Feb 24, 2022	31.24	31.91	30.98	31.86
3719	NASDAQ	TRS	Wed, Feb 23, 2022	32.43	32.43	31.55	31.83
3718	NASDAQ	TRS	Tue, Feb 22, 2022	32.59	32.73	32.06	32.23
3717	NASDAQ	TRS	Fri, Feb 18, 2022	32.63	33.13	32.03	32.69
3716	NASDAQ	TRS	Thu, Feb 17, 2022	32.23	32.72	32.02	32.53
3715	NASDAQ	TRS	Wed, Feb 16, 2022	32.68	32.71	32.14	32.51
3714	NASDAQ	TRS	Tue, Feb 15, 2022	32.49	33.29	32.49	32.62
3713	NASDAQ	TRS	Mon, Feb 14, 2022	32.39	32.55	31.79	32.13
3712	NASDAQ	TRS	Fri, Feb 11, 2022	32.78	33.14	32.24	32.34
3711	NASDAQ	TRS	Thu, Feb 10, 2022	32.93	33.41	32.54	32.74
3710	NASDAQ	TRS	Wed, Feb 9, 2022	34.07	34.35	33.26	33.30
3709	NASDAQ	TRS	Tue, Feb 8, 2022	32.89	34.06	32.89	33.90
3708	NASDAQ	TRS	Mon, Feb 7, 2022	33.02	33.17	32.48	32.91
3707	NASDAQ	TRS	Fri, Feb 4, 2022	33.43	34.24	32.26	33.09
3706	NASDAQ	TRS	Thu, Feb 3, 2022	33.99	34.41	33.50	33.59
3705	NASDAQ	TRS	Wed, Feb 2, 2022	34.94	34.94	34.02	34.18
3704	NASDAQ	TRS	Tue, Feb 1, 2022	34.78	35.13	34.38	34.97
3703	NASDAQ	TRS	Mon, Jan 31, 2022	34.05	34.82	33.77	34.76
3702	NASDAQ	TRS	Fri, Jan 28, 2022	34.20	34.42	33.28	34.39
3701	NASDAQ	TRS	Thu, Jan 27, 2022	34.41	35.09	33.70	34.21
3700	NASDAQ	TRS	Wed, Jan 26, 2022	34.75	35.37	33.78	34.30
3699	NASDAQ	TRS	Tue, Jan 25, 2022	34.26	34.81	33.33	34.39
3698	NASDAQ	TRS	Mon, Jan 24, 2022	33.53	34.88	33.38	34.72
3697	NASDAQ	TRS	Fri, Jan 21, 2022	34.10	35.08	33.95	33.95
3696	NASDAQ	TRS	Thu, Jan 20, 2022	35.12	35.64	34.25	34.43
3695	NASDAQ	TRS	Wed, Jan 19, 2022	35.30	36.33	34.79	35.01
3694	NASDAQ	TRS	Tue, Jan 18, 2022	35.10	35.73	34.77	35.33
3693	NASDAQ	TRS	Fri, Jan 14, 2022	35.29	35.47	35.06	35.37
3692	NASDAQ	TRS	Thu, Jan 13, 2022	35.36	35.83	35.29	35.57
3691	NASDAQ	TRS	Wed, Jan 12, 2022	36.13	36.19	35.28	35.38
3690	NASDAQ	TRS	Tue, Jan 11, 2022	35.62	36.21	34.86	36.12
3689	NASDAQ	TRS	Mon, Jan 10, 2022	35.68	35.78	35.21	35.62
3688	NASDAQ	TRS	Fri, Jan 7, 2022	36.08	36.30	35.51	35.77
3687	NASDAQ	TRS	Thu, Jan 6, 2022	36.21	36.60	36.04	36.24
3686	NASDAQ	TRS	Wed, Jan 5, 2022	36.65	36.99	36.14	36.27
3685	NASDAQ	TRS	Tue, Jan 4, 2022	37.19	37.65	36.68	36.71
3684	NASDAQ	TRS	Mon, Jan 3, 2022	37.12	37.65	36.60	36.87
3683	NASDAQ	TRS	Fri, Dec 31, 2021	36.52	37.40	36.52	37.00
3682	NASDAQ	TRS	Thu, Dec 30, 2021	36.35	36.88	35.88	36.52
3681	NASDAQ	TRS	Wed, Dec 29, 2021	35.99	36.70	35.73	36.40
3680	NASDAQ	TRS	Tue, Dec 28, 2021	35.36	35.97	35.27	35.87
3679	NASDAQ	TRS	Mon, Dec 27, 2021	34.92	35.60	34.30	35.55
3678	NASDAQ	TRS	Thu, Dec 23, 2021	34.76	35.14	34.07	34.76
3677	NASDAQ	TRS	Wed, Dec 22, 2021	34.16	35.14	34.08	34.64
3676	NASDAQ	TRS	Tue, Dec 21, 2021	33.45	34.27	33.38	34.15
3675	NASDAQ	TRS	Mon, Dec 20, 2021	33.39	33.39	32.07	32.96
3674	NASDAQ	TRS	Fri, Dec 17, 2021	33.75	34.85	32.42	33.93
3673	NASDAQ	TRS	Thu, Dec 16, 2021	33.80	34.44	33.27	33.70
3672	NASDAQ	TRS	Wed, Dec 15, 2021	33.11	33.67	31.99	33.42
3671	NASDAQ	TRS	Tue, Dec 14, 2021	33.48	34.07	33.11	33.16
3670	NASDAQ	TRS	Mon, Dec 13, 2021	34.74	35.66	33.34	33.49
3669	NASDAQ	TRS	Fri, Dec 10, 2021	34.50	35.51	34.20	34.74
3668	NASDAQ	TRS	Thu, Dec 9, 2021	34.27	34.80	33.82	34.19
3667	NASDAQ	TRS	Wed, Dec 8, 2021	34.54	35.14	34.03	34.63
3666	NASDAQ	TRS	Tue, Dec 7, 2021	34.62	35.16	34.38	34.49
3665	NASDAQ	TRS	Mon, Dec 6, 2021	33.20	34.88	33.20	34.17
3664	NASDAQ	TRS	Fri, Dec 3, 2021	33.03	33.71	32.43	33.05
3663	NASDAQ	TRS	Thu, Dec 2, 2021	32.05	33.11	30.82	33.07
3662	NASDAQ	TRS	Wed, Dec 1, 2021	33.90	34.02	31.87	31.92
3661	NASDAQ	TRS	Tue, Nov 30, 2021	34.02	34.22	32.99	33.12
3660	NASDAQ	TRS	Mon, Nov 29, 2021	35.62	35.85	34.25	34.37
3659	NASDAQ	TRS	Fri, Nov 26, 2021	35.02	35.44	34.63	35.21
3658	NASDAQ	TRS	Wed, Nov 24, 2021	35.98	36.43	35.90	36.10
3657	NASDAQ	TRS	Tue, Nov 23, 2021	35.99	37.05	35.25	36.26
3656	NASDAQ	TRS	Mon, Nov 22, 2021	35.83	36.87	35.83	35.94
3655	NASDAQ	TRS	Fri, Nov 19, 2021	35.77	36.13	35.02	35.61
3654	NASDAQ	TRS	Thu, Nov 18, 2021	37.42	37.42	35.91	36.09
3653	NASDAQ	TRS	Wed, Nov 17, 2021	37.77	37.77	36.49	37.26
3652	NASDAQ	TRS	Tue, Nov 16, 2021	37.75	38.17	37.06	37.76
3651	NASDAQ	TRS	Mon, Nov 15, 2021	38.62	38.62	37.24	37.74
3650	NASDAQ	TRS	Fri, Nov 12, 2021	38.17	38.72	38.17	38.46
3649	NASDAQ	TRS	Thu, Nov 11, 2021	37.05	38.15	35.37	38.01
3648	NASDAQ	TRS	Wed, Nov 10, 2021	36.97	37.75	36.53	37.14
3647	NASDAQ	TRS	Tue, Nov 9, 2021	36.76	37.25	36.33	37.00
3646	NASDAQ	TRS	Mon, Nov 8, 2021	37.18	37.25	36.49	36.78
3645	NASDAQ	TRS	Fri, Nov 5, 2021	36.01	37.22	35.58	36.90
3644	NASDAQ	TRS	Thu, Nov 4, 2021	35.09	36.00	35.09	35.67
3643	NASDAQ	TRS	Wed, Nov 3, 2021	33.82	35.70	33.64	35.06
3642	NASDAQ	TRS	Tue, Nov 2, 2021	33.51	34.07	33.21	34.02
3641	NASDAQ	TRS	Mon, Nov 1, 2021	33.58	33.99	32.95	33.59
3640	NASDAQ	TRS	Fri, Oct 29, 2021	32.45	33.58	32.45	33.35
3639	NASDAQ	TRS	Thu, Oct 28, 2021	33.11	33.58	32.30	32.64
3638	NASDAQ	TRS	Wed, Oct 27, 2021	34.67	34.93	33.25	33.30
3637	NASDAQ	TRS	Tue, Oct 26, 2021	34.62	34.88	34.32	34.77
3636	NASDAQ	TRS	Mon, Oct 25, 2021	34.48	34.65	33.95	34.50
3635	NASDAQ	TRS	Fri, Oct 22, 2021	34.17	34.92	33.88	34.51
3634	NASDAQ	TRS	Thu, Oct 21, 2021	33.47	34.35	33.47	34.25
3633	NASDAQ	TRS	Wed, Oct 20, 2021	33.08	33.54	32.72	33.46
3632	NASDAQ	TRS	Tue, Oct 19, 2021	33.82	33.82	32.32	33.03
3631	NASDAQ	TRS	Mon, Oct 18, 2021	31.43	33.05	31.11	32.85
3630	NASDAQ	TRS	Fri, Oct 15, 2021	32.35	32.35	31.35	31.43
3629	NASDAQ	TRS	Thu, Oct 14, 2021	31.97	31.99	31.41	31.67
3628	NASDAQ	TRS	Wed, Oct 13, 2021	32.79	32.81	31.46	31.64
3627	NASDAQ	TRS	Tue, Oct 12, 2021	32.52	32.99	32.33	32.78
3626	NASDAQ	TRS	Mon, Oct 11, 2021	33.08	33.25	32.48	32.48
3625	NASDAQ	TRS	Fri, Oct 8, 2021	33.04	33.23	32.88	32.93
3624	NASDAQ	TRS	Thu, Oct 7, 2021	32.51	33.17	32.23	32.99
3623	NASDAQ	TRS	Wed, Oct 6, 2021	32.42	32.42	31.41	32.20
3622	NASDAQ	TRS	Tue, Oct 5, 2021	32.19	32.75	31.33	32.75
3621	NASDAQ	TRS	Mon, Oct 4, 2021	32.58	32.58	31.84	31.99
3620	NASDAQ	TRS	Fri, Oct 1, 2021	32.40	32.93	31.88	32.46
3619	NASDAQ	TRS	Thu, Sep 30, 2021	31.46	32.68	31.46	32.36
3618	NASDAQ	TRS	Wed, Sep 29, 2021	30.70	31.54	30.53	31.42
3617	NASDAQ	TRS	Tue, Sep 28, 2021	31.00	31.19	30.37	30.75
3616	NASDAQ	TRS	Mon, Sep 27, 2021	30.13	31.30	30.00	30.91
3615	NASDAQ	TRS	Fri, Sep 24, 2021	29.79	30.61	29.66	29.95
3614	NASDAQ	TRS	Thu, Sep 23, 2021	29.20	30.27	28.90	30.01
3613	NASDAQ	TRS	Wed, Sep 22, 2021	28.95	29.44	28.77	29.04
3612	NASDAQ	TRS	Tue, Sep 21, 2021	29.37	29.37	28.58	28.69
3611	NASDAQ	TRS	Mon, Sep 20, 2021	29.27	29.44	28.75	29.14
3610	NASDAQ	TRS	Fri, Sep 17, 2021	29.91	30.03	29.06	29.91
3609	NASDAQ	TRS	Thu, Sep 16, 2021	30.05	30.05	29.06	29.80
3608	NASDAQ	TRS	Wed, Sep 15, 2021	29.58	30.07	29.54	30.00
3607	NASDAQ	TRS	Tue, Sep 14, 2021	30.21	30.35	29.46	29.60
3606	NASDAQ	TRS	Mon, Sep 13, 2021	29.87	30.10	29.45	30.04
3605	NASDAQ	TRS	Fri, Sep 10, 2021	30.69	30.74	29.46	29.54
3604	NASDAQ	TRS	Thu, Sep 9, 2021	31.02	31.24	30.49	30.51
3603	NASDAQ	TRS	Wed, Sep 8, 2021	28.98	31.25	28.98	30.88
3602	NASDAQ	TRS	Tue, Sep 7, 2021	31.73	31.73	30.78	30.90
3601	NASDAQ	TRS	Fri, Sep 3, 2021	32.03	32.17	31.76	31.82
3600	NASDAQ	TRS	Thu, Sep 2, 2021	32.24	32.31	31.75	32.00
3599	NASDAQ	TRS	Wed, Sep 1, 2021	32.18	32.47	31.88	32.25
3598	NASDAQ	TRS	Tue, Aug 31, 2021	32.38	32.38	31.95	32.11
3597	NASDAQ	TRS	Mon, Aug 30, 2021	32.39	32.57	32.10	32.36
3596	NASDAQ	TRS	Fri, Aug 27, 2021	31.77	32.56	31.77	32.11
3595	NASDAQ	TRS	Thu, Aug 26, 2021	31.53	31.60	31.21	31.57
3594	NASDAQ	TRS	Wed, Aug 25, 2021	31.63	31.80	30.17	31.50
3593	NASDAQ	TRS	Tue, Aug 24, 2021	31.41	31.88	30.98	31.48
3592	NASDAQ	TRS	Mon, Aug 23, 2021	31.60	31.61	31.11	31.17
3591	NASDAQ	TRS	Fri, Aug 20, 2021	31.04	31.58	30.74	31.23
3590	NASDAQ	TRS	Thu, Aug 19, 2021	30.82	31.12	30.56	31.06
3589	NASDAQ	TRS	Wed, Aug 18, 2021	31.28	31.71	30.97	31.16
3588	NASDAQ	TRS	Tue, Aug 17, 2021	31.38	31.73	31.03	31.43
3587	NASDAQ	TRS	Mon, Aug 16, 2021	31.71	32.00	31.30	31.68
3586	NASDAQ	TRS	Fri, Aug 13, 2021	32.01	32.32	31.69	31.92
3585	NASDAQ	TRS	Thu, Aug 12, 2021	32.28	32.28	31.77	32.02
3584	NASDAQ	TRS	Wed, Aug 11, 2021	32.61	33.23	31.68	32.18
3583	NASDAQ	TRS	Tue, Aug 10, 2021	30.79	32.42	29.96	32.36
3582	NASDAQ	TRS	Mon, Aug 9, 2021	31.54	32.00	30.82	30.87
3581	NASDAQ	TRS	Fri, Aug 6, 2021	31.33	33.00	31.33	31.72
3580	NASDAQ	TRS	Thu, Aug 5, 2021	31.10	31.47	30.94	31.46
3579	NASDAQ	TRS	Wed, Aug 4, 2021	31.12	31.33	30.99	31.01
3578	NASDAQ	TRS	Tue, Aug 3, 2021	32.34	32.60	31.11	31.51
3577	NASDAQ	TRS	Mon, Aug 2, 2021	33.04	33.84	31.97	32.13
3576	NASDAQ	TRS	Fri, Jul 30, 2021	33.39	34.00	32.66	32.72
3575	NASDAQ	TRS	Thu, Jul 29, 2021	33.50	34.10	33.10	33.53
3574	NASDAQ	TRS	Wed, Jul 28, 2021	32.58	33.38	32.10	33.20
3573	NASDAQ	TRS	Tue, Jul 27, 2021	32.41	33.01	32.00	32.41
3572	NASDAQ	TRS	Mon, Jul 26, 2021	31.45	32.72	31.45	32.55
3571	NASDAQ	TRS	Fri, Jul 23, 2021	31.09	31.54	30.49	31.39
3570	NASDAQ	TRS	Thu, Jul 22, 2021	30.40	30.96	30.11	30.83
3569	NASDAQ	TRS	Wed, Jul 21, 2021	29.72	30.44	29.71	30.39
3568	NASDAQ	TRS	Tue, Jul 20, 2021	28.21	29.78	28.09	29.46
3567	NASDAQ	TRS	Mon, Jul 19, 2021	28.29	28.61	27.86	28.06
3566	NASDAQ	TRS	Fri, Jul 16, 2021	29.68	29.68	28.79	28.88
3565	NASDAQ	TRS	Thu, Jul 15, 2021	29.61	29.79	29.24	29.45
3564	NASDAQ	TRS	Wed, Jul 14, 2021	30.41	30.70	29.81	29.87
3563	NASDAQ	TRS	Tue, Jul 13, 2021	30.29	30.55	29.96	30.26
3562	NASDAQ	TRS	Mon, Jul 12, 2021	29.65	30.40	29.45	30.40
3561	NASDAQ	TRS	Fri, Jul 9, 2021	28.97	29.87	28.97	29.82
3560	NASDAQ	TRS	Thu, Jul 8, 2021	28.57	29.16	28.51	28.62
3559	NASDAQ	TRS	Wed, Jul 7, 2021	28.90	29.28	28.70	29.05
3558	NASDAQ	TRS	Tue, Jul 6, 2021	29.61	29.61	28.65	29.02
3557	NASDAQ	TRS	Fri, Jul 2, 2021	30.31	30.71	29.60	29.62
3556	NASDAQ	TRS	Thu, Jul 1, 2021	30.57	30.61	30.28	30.29
3555	NASDAQ	TRS	Wed, Jun 30, 2021	29.80	30.51	29.71	30.33
3554	NASDAQ	TRS	Tue, Jun 29, 2021	30.17	30.24	29.95	29.99
3553	NASDAQ	TRS	Mon, Jun 28, 2021	30.14	30.28	29.72	30.01
3552	NASDAQ	TRS	Fri, Jun 25, 2021	30.92	31.67	29.84	30.23
3551	NASDAQ	TRS	Thu, Jun 24, 2021	30.39	31.67	30.17	30.77
3550	NASDAQ	TRS	Wed, Jun 23, 2021	30.43	30.72	30.13	30.34
3549	NASDAQ	TRS	Tue, Jun 22, 2021	30.80	31.06	30.12	30.29
3548	NASDAQ	TRS	Mon, Jun 21, 2021	30.91	31.13	30.54	30.75
3547	NASDAQ	TRS	Fri, Jun 18, 2021	30.90	31.17	30.54	30.59
3546	NASDAQ	TRS	Thu, Jun 17, 2021	32.25	32.40	31.13	31.47
3545	NASDAQ	TRS	Wed, Jun 16, 2021	32.23	32.28	31.70	32.27
3544	NASDAQ	TRS	Tue, Jun 15, 2021	31.79	32.57	31.57	32.17
3543	NASDAQ	TRS	Mon, Jun 14, 2021	32.00	33.02	31.32	31.65
3542	NASDAQ	TRS	Fri, Jun 11, 2021	31.76	32.00	31.64	31.97
3541	NASDAQ	TRS	Thu, Jun 10, 2021	32.35	32.45	31.52	31.56
3540	NASDAQ	TRS	Wed, Jun 9, 2021	32.38	32.71	32.07	32.16
3539	NASDAQ	TRS	Tue, Jun 8, 2021	32.43	32.70	32.01	32.59
3538	NASDAQ	TRS	Mon, Jun 7, 2021	32.61	32.61	32.13	32.44
3537	NASDAQ	TRS	Fri, Jun 4, 2021	32.74	32.79	32.30	32.51
3536	NASDAQ	TRS	Thu, Jun 3, 2021	32.63	32.81	32.22	32.69
3535	NASDAQ	TRS	Wed, Jun 2, 2021	33.25	33.29	32.41	32.67
3534	NASDAQ	TRS	Tue, Jun 1, 2021	32.73	33.29	32.73	33.18
3533	NASDAQ	TRS	Fri, May 28, 2021	32.79	32.79	32.14	32.42
3532	NASDAQ	TRS	Thu, May 27, 2021	32.29	32.87	32.29	32.57
3531	NASDAQ	TRS	Wed, May 26, 2021	31.88	32.46	31.40	31.94
3530	NASDAQ	TRS	Tue, May 25, 2021	32.67	32.67	31.89	31.89
3529	NASDAQ	TRS	Mon, May 24, 2021	32.76	32.78	32.20	32.54
3528	NASDAQ	TRS	Fri, May 21, 2021	32.77	33.17	32.57	32.77
3527	NASDAQ	TRS	Thu, May 20, 2021	32.21	32.58	32.02	32.42
3526	NASDAQ	TRS	Wed, May 19, 2021	32.29	32.39	31.76	32.30
3525	NASDAQ	TRS	Tue, May 18, 2021	33.61	33.64	32.65	32.68
3524	NASDAQ	TRS	Mon, May 17, 2021	33.09	33.62	32.88	33.53
3523	NASDAQ	TRS	Fri, May 14, 2021	33.06	33.29	32.87	33.17
3522	NASDAQ	TRS	Thu, May 13, 2021	31.73	33.03	31.73	32.79
3521	NASDAQ	TRS	Wed, May 12, 2021	32.44	32.72	31.58	31.67
3520	NASDAQ	TRS	Tue, May 11, 2021	32.67	33.01	32.38	32.53
3519	NASDAQ	TRS	Mon, May 10, 2021	33.68	33.90	33.07	33.08
3518	NASDAQ	TRS	Fri, May 7, 2021	33.33	33.91	33.03	33.56
3517	NASDAQ	TRS	Thu, May 6, 2021	32.46	33.51	32.43	33.45
3516	NASDAQ	TRS	Wed, May 5, 2021	32.54	32.57	31.96	32.40
3515	NASDAQ	TRS	Tue, May 4, 2021	32.52	32.74	32.00	32.56
3514	NASDAQ	TRS	Mon, May 3, 2021	32.25	32.68	31.98	32.57
3513	NASDAQ	TRS	Fri, Apr 30, 2021	32.85	32.88	31.69	31.84
3512	NASDAQ	TRS	Thu, Apr 29, 2021	31.49	32.94	30.56	32.85
3511	NASDAQ	TRS	Wed, Apr 28, 2021	31.16	31.72	31.06	31.46
3510	NASDAQ	TRS	Tue, Apr 27, 2021	31.27	31.30	30.69	31.21
3509	NASDAQ	TRS	Mon, Apr 26, 2021	31.37	31.97	31.07	31.19
3508	NASDAQ	TRS	Fri, Apr 23, 2021	30.91	31.57	30.66	31.34
3507	NASDAQ	TRS	Thu, Apr 22, 2021	30.97	31.09	30.66	30.75
3506	NASDAQ	TRS	Wed, Apr 21, 2021	30.43	31.53	30.43	30.89
3505	NASDAQ	TRS	Tue, Apr 20, 2021	30.79	30.99	30.23	30.53
3504	NASDAQ	TRS	Mon, Apr 19, 2021	31.30	31.61	30.62	30.93
3503	NASDAQ	TRS	Fri, Apr 16, 2021	31.18	31.46	30.88	31.23
3502	NASDAQ	TRS	Thu, Apr 15, 2021	31.13	31.54	30.69	31.03
3501	NASDAQ	TRS	Wed, Apr 14, 2021	30.40	31.18	30.11	30.98
3500	NASDAQ	TRS	Tue, Apr 13, 2021	31.03	31.03	30.34	30.38
3499	NASDAQ	TRS	Mon, Apr 12, 2021	30.95	31.22	30.88	31.12
3498	NASDAQ	TRS	Fri, Apr 9, 2021	30.76	30.91	30.59	30.83
3497	NASDAQ	TRS	Thu, Apr 8, 2021	30.58	30.95	30.27	30.64
3496	NASDAQ	TRS	Wed, Apr 7, 2021	31.09	31.35	30.44	30.57
3495	NASDAQ	TRS	Tue, Apr 6, 2021	30.99	31.49	30.99	31.13
3494	NASDAQ	TRS	Mon, Apr 5, 2021	30.81	31.05	30.45	30.98
3493	NASDAQ	TRS	Thu, Apr 1, 2021	30.40	30.77	30.14	30.57
3492	NASDAQ	TRS	Wed, Mar 31, 2021	30.74	31.53	30.22	30.32
3491	NASDAQ	TRS	Tue, Mar 30, 2021	30.24	31.08	29.90	30.75
3490	NASDAQ	TRS	Mon, Mar 29, 2021	30.77	31.37	30.26	30.28
3489	NASDAQ	TRS	Fri, Mar 26, 2021	31.12	31.34	30.65	31.01
3488	NASDAQ	TRS	Thu, Mar 25, 2021	30.09	30.87	29.76	30.79
3487	NASDAQ	TRS	Wed, Mar 24, 2021	30.67	31.53	30.25	30.33
3486	NASDAQ	TRS	Tue, Mar 23, 2021	31.15	31.62	30.14	30.45
3485	NASDAQ	TRS	Mon, Mar 22, 2021	32.18	32.56	31.00	31.40
3484	NASDAQ	TRS	Fri, Mar 19, 2021	32.15	32.59	31.61	32.23
3483	NASDAQ	TRS	Thu, Mar 18, 2021	32.48	33.42	32.09	32.41
3482	NASDAQ	TRS	Wed, Mar 17, 2021	32.02	32.74	31.65	32.43
3481	NASDAQ	TRS	Tue, Mar 16, 2021	32.46	32.73	31.95	32.16
3480	NASDAQ	TRS	Mon, Mar 15, 2021	33.03	33.21	32.26	32.50
3479	NASDAQ	TRS	Fri, Mar 12, 2021	33.37	34.38	32.91	33.21
3478	NASDAQ	TRS	Thu, Mar 11, 2021	33.35	33.53	32.90	33.15
3477	NASDAQ	TRS	Wed, Mar 10, 2021	33.04	33.57	32.75	33.08
3476	NASDAQ	TRS	Tue, Mar 9, 2021	33.01	33.52	32.47	32.72
3475	NASDAQ	TRS	Mon, Mar 8, 2021	32.36	33.33	31.61	32.74
3474	NASDAQ	TRS	Fri, Mar 5, 2021	31.91	32.37	31.34	32.27
3473	NASDAQ	TRS	Thu, Mar 4, 2021	32.19	32.28	31.22	31.69
3472	NASDAQ	TRS	Wed, Mar 3, 2021	31.78	32.39	31.78	32.09
3471	NASDAQ	TRS	Tue, Mar 2, 2021	33.56	33.59	31.91	31.91
3470	NASDAQ	TRS	Mon, Mar 1, 2021	34.28	34.57	33.69	33.73
3469	NASDAQ	TRS	Fri, Feb 26, 2021	34.42	34.83	32.64	33.59
3468	NASDAQ	TRS	Thu, Feb 25, 2021	35.82	35.99	34.52	34.64
3467	NASDAQ	TRS	Wed, Feb 24, 2021	36.23	36.62	35.74	35.74
3466	NASDAQ	TRS	Tue, Feb 23, 2021	35.49	36.09	35.08	35.93
3465	NASDAQ	TRS	Mon, Feb 22, 2021	35.37	35.62	35.25	35.51
3464	NASDAQ	TRS	Fri, Feb 19, 2021	35.04	35.72	35.00	35.65
3463	NASDAQ	TRS	Thu, Feb 18, 2021	34.93	35.17	34.43	34.89
3462	NASDAQ	TRS	Wed, Feb 17, 2021	34.42	35.23	34.42	35.03
3461	NASDAQ	TRS	Tue, Feb 16, 2021	34.70	35.24	34.28	34.65
3460	NASDAQ	TRS	Fri, Feb 12, 2021	33.44	34.60	33.44	34.51
3459	NASDAQ	TRS	Thu, Feb 11, 2021	33.34	34.32	33.26	33.67
3458	NASDAQ	TRS	Wed, Feb 10, 2021	33.31	33.65	33.00	33.42
3457	NASDAQ	TRS	Tue, Feb 9, 2021	33.68	33.68	33.24	33.50
3456	NASDAQ	TRS	Mon, Feb 8, 2021	33.78	33.99	33.23	33.83
3455	NASDAQ	TRS	Fri, Feb 5, 2021	33.31	33.63	32.82	33.42
3454	NASDAQ	TRS	Thu, Feb 4, 2021	32.99	33.31	32.58	33.07
3453	NASDAQ	TRS	Wed, Feb 3, 2021	32.63	33.00	32.27	32.77
3452	NASDAQ	TRS	Tue, Feb 2, 2021	32.54	33.00	31.94	32.79
3451	NASDAQ	TRS	Mon, Feb 1, 2021	31.90	32.41	31.21	32.25
3450	NASDAQ	TRS	Fri, Jan 29, 2021	32.25	33.80	31.43	31.65
3449	NASDAQ	TRS	Thu, Jan 28, 2021	31.75	33.02	31.37	32.27
3448	NASDAQ	TRS	Wed, Jan 27, 2021	31.68	32.77	31.07	31.38
3447	NASDAQ	TRS	Tue, Jan 26, 2021	32.80	33.18	32.61	32.75
3446	NASDAQ	TRS	Mon, Jan 25, 2021	34.01	34.01	32.26	32.56
3445	NASDAQ	TRS	Fri, Jan 22, 2021	33.32	34.45	33.03	34.22
3444	NASDAQ	TRS	Thu, Jan 21, 2021	33.81	33.97	33.11	33.58
3443	NASDAQ	TRS	Wed, Jan 20, 2021	33.56	33.87	33.22	33.66
3442	NASDAQ	TRS	Tue, Jan 19, 2021	34.20	34.79	33.49	33.69
3441	NASDAQ	TRS	Fri, Jan 15, 2021	33.58	34.20	33.58	33.86
3440	NASDAQ	TRS	Thu, Jan 14, 2021	34.01	34.37	33.71	34.17
3439	NASDAQ	TRS	Wed, Jan 13, 2021	34.04	34.80	33.15	33.89
3438	NASDAQ	TRS	Tue, Jan 12, 2021	33.39	35.06	32.66	34.14
3437	NASDAQ	TRS	Mon, Jan 11, 2021	32.18	33.20	32.18	33.14
3436	NASDAQ	TRS	Fri, Jan 8, 2021	33.68	33.70	32.09	32.56
3435	NASDAQ	TRS	Thu, Jan 7, 2021	32.95	33.51	32.64	33.35
3434	NASDAQ	TRS	Wed, Jan 6, 2021	31.84	32.93	31.84	32.73
3433	NASDAQ	TRS	Tue, Jan 5, 2021	31.00	31.43	30.99	31.25
3432	NASDAQ	TRS	Mon, Jan 4, 2021	31.91	31.92	30.85	31.05
3431	NASDAQ	TRS	Thu, Dec 31, 2020	31.79	31.88	31.42	31.67
3430	NASDAQ	TRS	Wed, Dec 30, 2020	32.52	32.59	31.41	31.67
3429	NASDAQ	TRS	Tue, Dec 29, 2020	32.35	32.35	31.76	32.26
3428	NASDAQ	TRS	Mon, Dec 28, 2020	32.32	33.00	31.59	32.31
3427	NASDAQ	TRS	Thu, Dec 24, 2020	31.57	32.05	31.11	32.04
3426	NASDAQ	TRS	Wed, Dec 23, 2020	31.64	31.82	31.10	31.50
3425	NASDAQ	TRS	Tue, Dec 22, 2020	30.49	31.49	29.76	31.33
3424	NASDAQ	TRS	Mon, Dec 21, 2020	30.53	31.23	29.61	30.21
3423	NASDAQ	TRS	Fri, Dec 18, 2020	30.56	31.14	30.11	30.85
3422	NASDAQ	TRS	Thu, Dec 17, 2020	30.52	30.55	30.14	30.45
3421	NASDAQ	TRS	Wed, Dec 16, 2020	31.03	31.03	30.07	30.37
3420	NASDAQ	TRS	Tue, Dec 15, 2020	30.89	30.94	30.30	30.85
3419	NASDAQ	TRS	Mon, Dec 14, 2020	31.31	31.34	30.30	30.47
3418	NASDAQ	TRS	Fri, Dec 11, 2020	30.65	31.14	30.46	31.05
3417	NASDAQ	TRS	Thu, Dec 10, 2020	30.23	31.37	30.07	31.14
3416	NASDAQ	TRS	Wed, Dec 9, 2020	30.66	31.03	30.13	30.94
3415	NASDAQ	TRS	Tue, Dec 8, 2020	29.86	30.48	29.84	30.32
3414	NASDAQ	TRS	Mon, Dec 7, 2020	29.63	29.97	28.57	29.89
3413	NASDAQ	TRS	Fri, Dec 4, 2020	28.40	29.62	27.84	29.56
3412	NASDAQ	TRS	Thu, Dec 3, 2020	27.55	28.17	27.35	28.11
3411	NASDAQ	TRS	Wed, Dec 2, 2020	27.53	27.76	26.86	27.60
3410	NASDAQ	TRS	Tue, Dec 1, 2020	27.12	28.60	26.84	27.55
3409	NASDAQ	TRS	Mon, Nov 30, 2020	27.39	27.58	26.56	26.73
3408	NASDAQ	TRS	Fri, Nov 27, 2020	28.15	28.15	27.14	27.68
3407	NASDAQ	TRS	Wed, Nov 25, 2020	28.11	28.48	27.39	28.18
3406	NASDAQ	TRS	Tue, Nov 24, 2020	27.57	28.46	27.16	28.26
3405	NASDAQ	TRS	Mon, Nov 23, 2020	26.90	27.36	26.57	27.25
3404	NASDAQ	TRS	Fri, Nov 20, 2020	27.22	27.36	26.22	26.73
3403	NASDAQ	TRS	Thu, Nov 19, 2020	27.89	28.13	27.12	27.50
3402	NASDAQ	TRS	Wed, Nov 18, 2020	28.41	28.64	27.90	28.00
3401	NASDAQ	TRS	Tue, Nov 17, 2020	27.52	28.52	27.48	28.28
3400	NASDAQ	TRS	Mon, Nov 16, 2020	27.83	28.11	27.69	28.01
3399	NASDAQ	TRS	Fri, Nov 13, 2020	26.96	27.42	26.74	27.21
3398	NASDAQ	TRS	Thu, Nov 12, 2020	27.52	27.52	26.39	26.73
3397	NASDAQ	TRS	Wed, Nov 11, 2020	28.70	28.70	27.48	27.76
3396	NASDAQ	TRS	Tue, Nov 10, 2020	27.98	29.00	27.86	28.70
3395	NASDAQ	TRS	Mon, Nov 9, 2020	26.76	28.26	26.76	27.66
3394	NASDAQ	TRS	Fri, Nov 6, 2020	26.01	26.46	24.86	24.89
3393	NASDAQ	TRS	Thu, Nov 5, 2020	25.72	26.61	25.72	25.89
3392	NASDAQ	TRS	Wed, Nov 4, 2020	25.63	25.71	25.25	25.64
3391	NASDAQ	TRS	Tue, Nov 3, 2020	25.52	26.14	25.50	26.10
3390	NASDAQ	TRS	Mon, Nov 2, 2020	24.71	25.19	24.54	25.09
3389	NASDAQ	TRS	Fri, Oct 30, 2020	23.88	24.80	23.17	24.33
3388	NASDAQ	TRS	Thu, Oct 29, 2020	23.44	24.05	22.82	23.89
3387	NASDAQ	TRS	Wed, Oct 28, 2020	23.43	23.85	23.26	23.61
3386	NASDAQ	TRS	Tue, Oct 27, 2020	24.86	24.86	23.84	23.91
3385	NASDAQ	TRS	Mon, Oct 26, 2020	25.14	25.14	24.55	24.97
3384	NASDAQ	TRS	Fri, Oct 23, 2020	25.31	25.57	25.16	25.53
3383	NASDAQ	TRS	Thu, Oct 22, 2020	25.16	25.56	24.83	25.18
3382	NASDAQ	TRS	Wed, Oct 21, 2020	25.08	25.50	24.74	25.01
3381	NASDAQ	TRS	Tue, Oct 20, 2020	25.40	25.40	24.88	24.98
3380	NASDAQ	TRS	Mon, Oct 19, 2020	25.24	25.41	24.90	25.14
3379	NASDAQ	TRS	Fri, Oct 16, 2020	24.49	25.23	24.06	25.08
3378	NASDAQ	TRS	Thu, Oct 15, 2020	24.01	24.71	23.36	24.58
3377	NASDAQ	TRS	Wed, Oct 14, 2020	24.20	24.55	23.86	24.19
3376	NASDAQ	TRS	Tue, Oct 13, 2020	24.69	25.12	24.12	24.28
3375	NASDAQ	TRS	Mon, Oct 12, 2020	24.73	25.14	24.51	24.95
3374	NASDAQ	TRS	Fri, Oct 9, 2020	24.70	24.93	24.59	24.73
3373	NASDAQ	TRS	Thu, Oct 8, 2020	24.29	24.74	24.09	24.50
3372	NASDAQ	TRS	Wed, Oct 7, 2020	23.70	24.18	23.59	24.08
3371	NASDAQ	TRS	Tue, Oct 6, 2020	23.88	24.08	23.44	23.53
3370	NASDAQ	TRS	Mon, Oct 5, 2020	23.67	23.99	23.48	23.74
3369	NASDAQ	TRS	Fri, Oct 2, 2020	22.61	23.61	22.61	23.47
3368	NASDAQ	TRS	Thu, Oct 1, 2020	22.82	23.06	22.67	23.05
3367	NASDAQ	TRS	Wed, Sep 30, 2020	22.82	23.09	22.56	22.80
3366	NASDAQ	TRS	Tue, Sep 29, 2020	23.15	23.20	22.57	22.77
3365	NASDAQ	TRS	Mon, Sep 28, 2020	23.07	23.49	22.85	23.14
3364	NASDAQ	TRS	Fri, Sep 25, 2020	22.55	22.99	22.44	22.82
3363	NASDAQ	TRS	Thu, Sep 24, 2020	22.83	23.11	22.42	22.73
3362	NASDAQ	TRS	Wed, Sep 23, 2020	23.11	23.45	22.66	22.84
3361	NASDAQ	TRS	Tue, Sep 22, 2020	22.83	23.23	22.63	23.16
3360	NASDAQ	TRS	Mon, Sep 21, 2020	23.34	23.56	22.48	22.79
3359	NASDAQ	TRS	Fri, Sep 18, 2020	24.15	24.23	23.57	23.77
3358	NASDAQ	TRS	Thu, Sep 17, 2020	23.51	24.21	23.19	23.76
3357	NASDAQ	TRS	Wed, Sep 16, 2020	23.41	24.80	23.21	23.80
3356	NASDAQ	TRS	Tue, Sep 15, 2020	23.49	24.67	23.01	23.40
3355	NASDAQ	TRS	Mon, Sep 14, 2020	23.57	23.71	23.37	23.44
3354	NASDAQ	TRS	Fri, Sep 11, 2020	23.80	23.85	23.30	23.51
3353	NASDAQ	TRS	Thu, Sep 10, 2020	24.55	24.71	23.66	23.82
3352	NASDAQ	TRS	Wed, Sep 9, 2020	24.80	25.43	24.42	24.60
3351	NASDAQ	TRS	Tue, Sep 8, 2020	25.25	25.77	24.60	24.71
3350	NASDAQ	TRS	Fri, Sep 4, 2020	25.78	25.93	25.25	25.30
3349	NASDAQ	TRS	Thu, Sep 3, 2020	26.15	26.21	25.25	25.33
3348	NASDAQ	TRS	Wed, Sep 2, 2020	25.73	26.26	25.70	26.08
3347	NASDAQ	TRS	Tue, Sep 1, 2020	25.25	25.78	25.25	25.75
3346	NASDAQ	TRS	Mon, Aug 31, 2020	25.68	25.68	25.25	25.28
3345	NASDAQ	TRS	Fri, Aug 28, 2020	25.89	25.91	25.59	25.76
3344	NASDAQ	TRS	Thu, Aug 27, 2020	25.73	25.94	25.56	25.74
3343	NASDAQ	TRS	Wed, Aug 26, 2020	25.84	25.84	25.36	25.60
3342	NASDAQ	TRS	Tue, Aug 25, 2020	25.88	25.96	25.54	25.88
3341	NASDAQ	TRS	Mon, Aug 24, 2020	25.19	25.81	24.97	25.77
3340	NASDAQ	TRS	Fri, Aug 21, 2020	24.81	25.09	24.75	25.02
3339	NASDAQ	TRS	Thu, Aug 20, 2020	24.78	25.25	24.48	24.95
3338	NASDAQ	TRS	Wed, Aug 19, 2020	25.11	25.38	25.03	25.09
3337	NASDAQ	TRS	Tue, Aug 18, 2020	25.64	25.64	24.95	25.08
3336	NASDAQ	TRS	Mon, Aug 17, 2020	26.00	26.14	25.38	25.73
3335	NASDAQ	TRS	Fri, Aug 14, 2020	25.43	26.07	25.31	25.93
3334	NASDAQ	TRS	Thu, Aug 13, 2020	26.11	26.21	25.26	25.68
3333	NASDAQ	TRS	Wed, Aug 12, 2020	26.74	26.94	25.99	26.20
3332	NASDAQ	TRS	Tue, Aug 11, 2020	26.25	26.89	26.21	26.44
3331	NASDAQ	TRS	Mon, Aug 10, 2020	25.09	26.28	25.09	25.94
3330	NASDAQ	TRS	Fri, Aug 7, 2020	23.95	25.11	23.84	25.08
3329	NASDAQ	TRS	Thu, Aug 6, 2020	23.87	24.54	23.74	24.10
3328	NASDAQ	TRS	Wed, Aug 5, 2020	23.79	23.97	23.59	23.78
3327	NASDAQ	TRS	Tue, Aug 4, 2020	23.63	23.77	23.01	23.63
3326	NASDAQ	TRS	Mon, Aug 3, 2020	23.51	24.04	23.36	23.79
3325	NASDAQ	TRS	Fri, Jul 31, 2020	24.06	24.76	22.96	23.40
3324	NASDAQ	TRS	Thu, Jul 30, 2020	24.90	25.67	23.99	24.15
3323	NASDAQ	TRS	Wed, Jul 29, 2020	24.80	25.33	24.78	24.90
3322	NASDAQ	TRS	Tue, Jul 28, 2020	24.67	24.92	24.32	24.71
3321	NASDAQ	TRS	Mon, Jul 27, 2020	24.41	24.75	24.19	24.73
3320	NASDAQ	TRS	Fri, Jul 24, 2020	24.71	24.73	24.24	24.45
3319	NASDAQ	TRS	Thu, Jul 23, 2020	24.08	24.79	24.08	24.78
3318	NASDAQ	TRS	Wed, Jul 22, 2020	23.99	24.22	23.89	24.15
3317	NASDAQ	TRS	Tue, Jul 21, 2020	24.03	24.56	24.00	24.17
3316	NASDAQ	TRS	Mon, Jul 20, 2020	24.08	24.10	23.46	23.79
3315	NASDAQ	TRS	Fri, Jul 17, 2020	24.46	25.14	23.67	24.26
3314	NASDAQ	TRS	Thu, Jul 16, 2020	24.45	24.80	24.28	24.48
3313	NASDAQ	TRS	Wed, Jul 15, 2020	24.78	25.10	24.47	24.51
3312	NASDAQ	TRS	Tue, Jul 14, 2020	23.46	24.62	23.19	24.23
3311	NASDAQ	TRS	Mon, Jul 13, 2020	23.60	23.95	23.13	23.46
3310	NASDAQ	TRS	Fri, Jul 10, 2020	22.83	23.30	22.67	23.26
3309	NASDAQ	TRS	Thu, Jul 9, 2020	23.20	24.02	22.47	22.78
3308	NASDAQ	TRS	Wed, Jul 8, 2020	23.43	23.56	22.83	23.31
3307	NASDAQ	TRS	Tue, Jul 7, 2020	23.79	24.00	23.34	23.47
3306	NASDAQ	TRS	Mon, Jul 6, 2020	24.06	24.42	23.85	24.01
3305	NASDAQ	TRS	Thu, Jul 2, 2020	23.93	24.28	23.52	23.60
3304	NASDAQ	TRS	Wed, Jul 1, 2020	24.06	24.14	22.29	23.43
3303	NASDAQ	TRS	Tue, Jun 30, 2020	23.66	24.39	23.57	23.95
3302	NASDAQ	TRS	Mon, Jun 29, 2020	23.16	24.32	22.94	23.81
3301	NASDAQ	TRS	Fri, Jun 26, 2020	22.63	22.81	22.26	22.69
3300	NASDAQ	TRS	Thu, Jun 25, 2020	21.94	22.64	21.43	22.63
3299	NASDAQ	TRS	Wed, Jun 24, 2020	22.42	22.46	21.73	22.04
3298	NASDAQ	TRS	Tue, Jun 23, 2020	23.43	23.43	22.55	22.69
3297	NASDAQ	TRS	Mon, Jun 22, 2020	22.75	23.18	22.26	23.10
3296	NASDAQ	TRS	Fri, Jun 19, 2020	22.86	23.45	22.15	22.95
3295	NASDAQ	TRS	Thu, Jun 18, 2020	22.51	22.86	22.32	22.60
3294	NASDAQ	TRS	Wed, Jun 17, 2020	23.36	23.36	22.57	22.69
3293	NASDAQ	TRS	Tue, Jun 16, 2020	23.94	23.94	23.06	23.41
3292	NASDAQ	TRS	Mon, Jun 15, 2020	22.56	23.20	22.02	23.08
3291	NASDAQ	TRS	Fri, Jun 12, 2020	23.83	23.83	22.45	23.11
3290	NASDAQ	TRS	Thu, Jun 11, 2020	23.05	23.05	22.15	22.85
3289	NASDAQ	TRS	Wed, Jun 10, 2020	25.09	25.09	23.91	24.08
3288	NASDAQ	TRS	Tue, Jun 9, 2020	24.72	25.48	24.12	25.19
3287	NASDAQ	TRS	Mon, Jun 8, 2020	26.28	26.52	25.46	25.60
3286	NASDAQ	TRS	Fri, Jun 5, 2020	25.65	26.09	25.30	25.90
3285	NASDAQ	TRS	Thu, Jun 4, 2020	23.86	24.54	23.52	24.50
3284	NASDAQ	TRS	Wed, Jun 3, 2020	23.87	24.35	23.74	24.08
3283	NASDAQ	TRS	Tue, Jun 2, 2020	23.31	23.82	23.00	23.45
3282	NASDAQ	TRS	Mon, Jun 1, 2020	23.84	23.84	23.11	23.13
3281	NASDAQ	TRS	Fri, May 29, 2020	23.21	23.85	22.74	23.65
3280	NASDAQ	TRS	Thu, May 28, 2020	24.14	24.43	23.35	23.50
3279	NASDAQ	TRS	Wed, May 27, 2020	23.60	23.96	23.41	23.78
3278	NASDAQ	TRS	Tue, May 26, 2020	22.92	23.55	22.87	23.00
3277	NASDAQ	TRS	Fri, May 22, 2020	22.34	22.45	21.71	22.18
3276	NASDAQ	TRS	Thu, May 21, 2020	22.20	22.72	22.06	22.22
3275	NASDAQ	TRS	Wed, May 20, 2020	21.53	22.30	21.53	22.21
3274	NASDAQ	TRS	Tue, May 19, 2020	22.02	22.02	21.12	21.13
3273	NASDAQ	TRS	Mon, May 18, 2020	20.74	22.19	20.74	22.12
3272	NASDAQ	TRS	Fri, May 15, 2020	19.53	20.13	19.10	19.87
3271	NASDAQ	TRS	Thu, May 14, 2020	18.99	19.59	18.05	19.56
3270	NASDAQ	TRS	Wed, May 13, 2020	20.15	20.25	19.17	19.39
3269	NASDAQ	TRS	Tue, May 12, 2020	21.57	21.57	20.21	20.36
3268	NASDAQ	TRS	Mon, May 11, 2020	22.61	22.66	21.40	21.48
3267	NASDAQ	TRS	Fri, May 8, 2020	22.50	23.21	22.34	23.00
3266	NASDAQ	TRS	Thu, May 7, 2020	22.27	22.46	21.77	22.02
3265	NASDAQ	TRS	Wed, May 6, 2020	23.04	23.04	22.04	22.07
3264	NASDAQ	TRS	Tue, May 5, 2020	23.51	23.97	22.91	22.91
3263	NASDAQ	TRS	Mon, May 4, 2020	22.58	23.12	22.35	23.06
3262	NASDAQ	TRS	Fri, May 1, 2020	23.25	23.46	22.58	23.16
3261	NASDAQ	TRS	Thu, Apr 30, 2020	25.12	26.24	23.51	23.84
3260	NASDAQ	TRS	Wed, Apr 29, 2020	25.37	26.40	25.21	25.89
3259	NASDAQ	TRS	Tue, Apr 28, 2020	24.21	24.85	24.14	24.64
3258	NASDAQ	TRS	Mon, Apr 27, 2020	22.88	23.83	22.70	23.60
3257	NASDAQ	TRS	Fri, Apr 24, 2020	22.70	23.26	22.31	22.66
3256	NASDAQ	TRS	Thu, Apr 23, 2020	22.51	23.10	22.38	22.67
3255	NASDAQ	TRS	Wed, Apr 22, 2020	22.45	22.67	22.14	22.37
3254	NASDAQ	TRS	Tue, Apr 21, 2020	22.46	22.72	21.95	22.06
3253	NASDAQ	TRS	Mon, Apr 20, 2020	22.93	23.51	22.74	23.08
3252	NASDAQ	TRS	Fri, Apr 17, 2020	23.24	23.88	23.04	23.45
3251	NASDAQ	TRS	Thu, Apr 16, 2020	22.61	23.01	21.66	22.52
3250	NASDAQ	TRS	Wed, Apr 15, 2020	23.48	23.55	22.36	22.63
3249	NASDAQ	TRS	Tue, Apr 14, 2020	24.68	24.68	23.75	24.21
3248	NASDAQ	TRS	Mon, Apr 13, 2020	24.90	24.90	23.77	24.00
3247	NASDAQ	TRS	Thu, Apr 9, 2020	24.10	25.16	23.81	25.09
3246	NASDAQ	TRS	Wed, Apr 8, 2020	23.44	24.09	23.18	23.62
3245	NASDAQ	TRS	Tue, Apr 7, 2020	23.61	24.15	23.21	23.36
3244	NASDAQ	TRS	Mon, Apr 6, 2020	23.11	23.42	22.61	23.17
3243	NASDAQ	TRS	Fri, Apr 3, 2020	22.30	22.61	21.75	22.40
3242	NASDAQ	TRS	Thu, Apr 2, 2020	22.21	23.55	21.98	22.43
3241	NASDAQ	TRS	Wed, Apr 1, 2020	22.17	24.05	21.60	22.00
3240	NASDAQ	TRS	Tue, Mar 31, 2020	22.15	23.26	21.96	23.10
3239	NASDAQ	TRS	Mon, Mar 30, 2020	23.06	23.26	22.04	22.39
3238	NASDAQ	TRS	Fri, Mar 27, 2020	23.15	23.29	21.93	22.97
3237	NASDAQ	TRS	Thu, Mar 26, 2020	22.03	24.00	22.03	23.95
3236	NASDAQ	TRS	Wed, Mar 25, 2020	22.09	23.29	21.83	21.83
3235	NASDAQ	TRS	Tue, Mar 24, 2020	22.01	22.42	20.56	22.20
3234	NASDAQ	TRS	Mon, Mar 23, 2020	21.28	21.55	19.99	21.04
3233	NASDAQ	TRS	Fri, Mar 20, 2020	22.74	22.98	20.77	21.03
3232	NASDAQ	TRS	Thu, Mar 19, 2020	21.99	24.50	21.51	22.83
3231	NASDAQ	TRS	Wed, Mar 18, 2020	24.95	25.09	21.49	22.11
3230	NASDAQ	TRS	Tue, Mar 17, 2020	22.17	25.30	22.01	25.30
3229	NASDAQ	TRS	Mon, Mar 16, 2020	21.38	23.23	20.78	22.03
3228	NASDAQ	TRS	Fri, Mar 13, 2020	23.04	24.18	22.73	23.28
3227	NASDAQ	TRS	Thu, Mar 12, 2020	22.34	23.56	21.55	22.10
3226	NASDAQ	TRS	Wed, Mar 11, 2020	22.66	22.99	22.47	22.88
3225	NASDAQ	TRS	Tue, Mar 10, 2020	23.38	23.59	22.23	23.38
3224	NASDAQ	TRS	Mon, Mar 9, 2020	23.00	23.26	21.97	22.75
3223	NASDAQ	TRS	Fri, Mar 6, 2020	24.80	25.37	24.27	24.47
3222	NASDAQ	TRS	Thu, Mar 5, 2020	26.49	26.60	25.31	25.43
3221	NASDAQ	TRS	Wed, Mar 4, 2020	26.73	27.10	26.29	27.06
3220	NASDAQ	TRS	Tue, Mar 3, 2020	26.61	27.33	26.12	26.69
3219	NASDAQ	TRS	Mon, Mar 2, 2020	25.41	26.90	25.41	26.75
3218	NASDAQ	TRS	Fri, Feb 28, 2020	23.87	25.35	23.42	25.35
3217	NASDAQ	TRS	Thu, Feb 27, 2020	26.65	26.65	24.00	25.00
3216	NASDAQ	TRS	Wed, Feb 26, 2020	28.23	28.59	27.82	28.03
3215	NASDAQ	TRS	Tue, Feb 25, 2020	28.69	28.70	27.88	28.04
3214	NASDAQ	TRS	Mon, Feb 24, 2020	28.91	29.00	28.69	28.69
3213	NASDAQ	TRS	Fri, Feb 21, 2020	29.50	29.79	29.30	29.65
3212	NASDAQ	TRS	Thu, Feb 20, 2020	28.72	29.49	28.72	29.45
3211	NASDAQ	TRS	Wed, Feb 19, 2020	28.75	28.90	28.61	28.82
3210	NASDAQ	TRS	Tue, Feb 18, 2020	28.34	28.73	28.21	28.64
3209	NASDAQ	TRS	Fri, Feb 14, 2020	28.73	28.73	28.39	28.44
3208	NASDAQ	TRS	Thu, Feb 13, 2020	28.71	28.89	28.41	28.73
3207	NASDAQ	TRS	Wed, Feb 12, 2020	28.89	28.92	28.76	28.77
3206	NASDAQ	TRS	Tue, Feb 11, 2020	28.61	28.95	28.56	28.66
3205	NASDAQ	TRS	Mon, Feb 10, 2020	28.42	28.57	28.13	28.50
3204	NASDAQ	TRS	Fri, Feb 7, 2020	28.71	28.71	28.07	28.44
3203	NASDAQ	TRS	Thu, Feb 6, 2020	29.47	29.52	28.73	28.88
3202	NASDAQ	TRS	Wed, Feb 5, 2020	29.71	29.72	29.23	29.29
3201	NASDAQ	TRS	Tue, Feb 4, 2020	29.25	29.66	28.98	29.51
3200	NASDAQ	TRS	Mon, Feb 3, 2020	28.84	29.21	28.53	28.87
3199	NASDAQ	TRS	Fri, Jan 31, 2020	29.58	29.63	28.52	28.73
3198	NASDAQ	TRS	Thu, Jan 30, 2020	29.42	29.79	29.35	29.75
3197	NASDAQ	TRS	Wed, Jan 29, 2020	29.85	30.04	29.68	29.72
3196	NASDAQ	TRS	Tue, Jan 28, 2020	29.94	30.05	29.73	29.90
3195	NASDAQ	TRS	Mon, Jan 27, 2020	29.80	30.12	29.70	29.85
3194	NASDAQ	TRS	Fri, Jan 24, 2020	30.59	30.65	30.06	30.24
3193	NASDAQ	TRS	Thu, Jan 23, 2020	30.48	30.68	30.11	30.57
3192	NASDAQ	TRS	Wed, Jan 22, 2020	30.84	30.96	30.44	30.61
3191	NASDAQ	TRS	Tue, Jan 21, 2020	31.42	31.49	30.71	30.73
3190	NASDAQ	TRS	Fri, Jan 17, 2020	32.01	32.01	31.49	31.57
3189	NASDAQ	TRS	Thu, Jan 16, 2020	31.51	31.85	31.45	31.81
3188	NASDAQ	TRS	Wed, Jan 15, 2020	30.93	31.35	30.90	31.33
3187	NASDAQ	TRS	Tue, Jan 14, 2020	31.12	31.31	30.94	31.01
3186	NASDAQ	TRS	Mon, Jan 13, 2020	31.04	31.22	30.94	31.20
3185	NASDAQ	TRS	Fri, Jan 10, 2020	31.31	31.35	30.96	31.05
3184	NASDAQ	TRS	Thu, Jan 9, 2020	31.44	31.52	31.19	31.28
3183	NASDAQ	TRS	Wed, Jan 8, 2020	31.31	31.44	31.09	31.34
3182	NASDAQ	TRS	Tue, Jan 7, 2020	31.42	31.58	31.19	31.32
3181	NASDAQ	TRS	Mon, Jan 6, 2020	31.61	31.74	31.27	31.57
3180	NASDAQ	TRS	Fri, Jan 3, 2020	30.91	31.85	30.87	31.76
3179	NASDAQ	TRS	Thu, Jan 2, 2020	31.60	31.69	31.03	31.15
3178	NASDAQ	TRS	Tue, Dec 31, 2019	31.25	31.55	31.15	31.41
3177	NASDAQ	TRS	Mon, Dec 30, 2019	31.27	31.44	30.99	31.24
3176	NASDAQ	TRS	Fri, Dec 27, 2019	31.45	31.47	31.12	31.22
3175	NASDAQ	TRS	Thu, Dec 26, 2019	31.41	31.53	30.99	31.41
3174	NASDAQ	TRS	Tue, Dec 24, 2019	31.45	31.54	30.86	31.35
3173	NASDAQ	TRS	Mon, Dec 23, 2019	30.96	31.53	30.56	31.42
3172	NASDAQ	TRS	Fri, Dec 20, 2019	31.69	31.87	30.91	31.00
3171	NASDAQ	TRS	Thu, Dec 19, 2019	31.47	31.79	31.24	31.56
3170	NASDAQ	TRS	Wed, Dec 18, 2019	31.73	31.73	31.26	31.53
3169	NASDAQ	TRS	Tue, Dec 17, 2019	31.68	31.84	31.46	31.58
3168	NASDAQ	TRS	Mon, Dec 16, 2019	31.76	31.98	31.57	31.61
3167	NASDAQ	TRS	Fri, Dec 13, 2019	31.45	31.69	31.18	31.44
3166	NASDAQ	TRS	Thu, Dec 12, 2019	30.94	31.58	30.76	31.48
3165	NASDAQ	TRS	Wed, Dec 11, 2019	30.72	31.00	30.44	30.94
3164	NASDAQ	TRS	Tue, Dec 10, 2019	30.50	30.66	30.37	30.56
3163	NASDAQ	TRS	Mon, Dec 9, 2019	30.98	31.03	30.46	30.58
3162	NASDAQ	TRS	Fri, Dec 6, 2019	31.11	31.42	30.91	30.97
3161	NASDAQ	TRS	Thu, Dec 5, 2019	30.76	31.18	30.63	30.78
3160	NASDAQ	TRS	Wed, Dec 4, 2019	30.77	30.98	30.54	30.59
3159	NASDAQ	TRS	Tue, Dec 3, 2019	30.95	30.95	30.60	30.75
3158	NASDAQ	TRS	Mon, Dec 2, 2019	31.05	31.41	30.89	31.12
3157	NASDAQ	TRS	Fri, Nov 29, 2019	31.19	31.23	30.91	30.98
3156	NASDAQ	TRS	Wed, Nov 27, 2019	31.07	31.37	30.76	31.27
3155	NASDAQ	TRS	Tue, Nov 26, 2019	31.06	31.35	30.80	31.03
3154	NASDAQ	TRS	Mon, Nov 25, 2019	30.39	31.27	30.08	31.16
3153	NASDAQ	TRS	Fri, Nov 22, 2019	30.24	30.38	30.17	30.31
3152	NASDAQ	TRS	Thu, Nov 21, 2019	30.54	30.63	30.16	30.33
3151	NASDAQ	TRS	Wed, Nov 20, 2019	30.74	31.21	30.42	30.57
3150	NASDAQ	TRS	Tue, Nov 19, 2019	30.81	31.14	30.58	30.89
3149	NASDAQ	TRS	Mon, Nov 18, 2019	31.04	31.17	30.65	30.82
3148	NASDAQ	TRS	Fri, Nov 15, 2019	31.10	31.22	30.91	31.20
3147	NASDAQ	TRS	Thu, Nov 14, 2019	31.17	31.35	30.82	30.86
3146	NASDAQ	TRS	Wed, Nov 13, 2019	31.25	31.38	30.78	31.27
3145	NASDAQ	TRS	Tue, Nov 12, 2019	31.39	31.79	31.10	31.31
3144	NASDAQ	TRS	Mon, Nov 11, 2019	31.21	31.53	31.12	31.30
3143	NASDAQ	TRS	Fri, Nov 8, 2019	31.11	31.62	30.94	31.32
3142	NASDAQ	TRS	Thu, Nov 7, 2019	30.90	31.43	30.75	31.30
3141	NASDAQ	TRS	Wed, Nov 6, 2019	30.67	30.81	30.41	30.65
3140	NASDAQ	TRS	Tue, Nov 5, 2019	30.08	30.62	29.82	30.59
3139	NASDAQ	TRS	Mon, Nov 4, 2019	31.40	31.40	29.92	30.34
3138	NASDAQ	TRS	Fri, Nov 1, 2019	32.49	33.07	32.40	33.04
3137	NASDAQ	TRS	Thu, Oct 31, 2019	32.17	32.35	31.89	32.32
3136	NASDAQ	TRS	Wed, Oct 30, 2019	32.16	32.32	31.79	32.18
3135	NASDAQ	TRS	Tue, Oct 29, 2019	31.81	32.26	31.81	32.24
3134	NASDAQ	TRS	Mon, Oct 28, 2019	31.69	32.11	31.69	31.86
3133	NASDAQ	TRS	Fri, Oct 25, 2019	31.31	31.64	31.23	31.55
3132	NASDAQ	TRS	Thu, Oct 24, 2019	31.36	31.45	31.20	31.28
3131	NASDAQ	TRS	Wed, Oct 23, 2019	31.28	31.28	30.75	31.24
3130	NASDAQ	TRS	Tue, Oct 22, 2019	30.87	31.37	30.78	31.28
3129	NASDAQ	TRS	Mon, Oct 21, 2019	30.60	31.12	30.30	30.80
3128	NASDAQ	TRS	Fri, Oct 18, 2019	30.15	30.68	29.96	30.52
3127	NASDAQ	TRS	Thu, Oct 17, 2019	29.83	30.19	29.76	30.18
3126	NASDAQ	TRS	Wed, Oct 16, 2019	29.55	29.85	29.44	29.72
3125	NASDAQ	TRS	Tue, Oct 15, 2019	29.36	29.65	29.12	29.62
3124	NASDAQ	TRS	Mon, Oct 14, 2019	29.52	29.74	29.00	29.25
3123	NASDAQ	TRS	Fri, Oct 11, 2019	29.69	30.22	29.54	29.56
3122	NASDAQ	TRS	Thu, Oct 10, 2019	29.20	29.39	29.02	29.27
3121	NASDAQ	TRS	Wed, Oct 9, 2019	29.32	29.32	28.97	29.08
3120	NASDAQ	TRS	Tue, Oct 8, 2019	29.35	29.52	28.84	29.04
3119	NASDAQ	TRS	Mon, Oct 7, 2019	29.35	29.56	29.33	29.40
3118	NASDAQ	TRS	Fri, Oct 4, 2019	29.23	29.60	29.09	29.53
3117	NASDAQ	TRS	Thu, Oct 3, 2019	29.42	29.51	28.92	29.32
3116	NASDAQ	TRS	Wed, Oct 2, 2019	29.60	29.91	29.14	29.41
3115	NASDAQ	TRS	Tue, Oct 1, 2019	30.68	31.07	29.74	29.86
3114	NASDAQ	TRS	Mon, Sep 30, 2019	30.84	31.00	30.57	30.65
3113	NASDAQ	TRS	Fri, Sep 27, 2019	31.05	31.29	30.67	30.75
3112	NASDAQ	TRS	Thu, Sep 26, 2019	30.98	31.15	30.56	30.90
3111	NASDAQ	TRS	Wed, Sep 25, 2019	30.27	31.00	30.20	30.99
3110	NASDAQ	TRS	Tue, Sep 24, 2019	30.71	30.79	30.15	30.35
3109	NASDAQ	TRS	Mon, Sep 23, 2019	30.74	31.02	30.62	30.68
3108	NASDAQ	TRS	Fri, Sep 20, 2019	30.59	31.01	30.55	30.88
3107	NASDAQ	TRS	Thu, Sep 19, 2019	30.99	31.20	30.60	30.62
3106	NASDAQ	TRS	Wed, Sep 18, 2019	31.40	31.40	30.62	30.91
3105	NASDAQ	TRS	Tue, Sep 17, 2019	31.17	31.36	30.73	31.33
3104	NASDAQ	TRS	Mon, Sep 16, 2019	31.72	32.16	31.36	31.37
3103	NASDAQ	TRS	Fri, Sep 13, 2019	31.29	32.24	31.16	31.94
3102	NASDAQ	TRS	Thu, Sep 12, 2019	31.52	31.53	30.77	31.04
3101	NASDAQ	TRS	Wed, Sep 11, 2019	30.62	31.37	30.43	31.37
3100	NASDAQ	TRS	Tue, Sep 10, 2019	30.37	30.81	30.22	30.50
3099	NASDAQ	TRS	Mon, Sep 9, 2019	30.15	30.57	30.04	30.37
3098	NASDAQ	TRS	Fri, Sep 6, 2019	30.43	30.43	30.07	30.12
3097	NASDAQ	TRS	Thu, Sep 5, 2019	29.55	30.39	29.55	30.28
3096	NASDAQ	TRS	Wed, Sep 4, 2019	29.38	29.43	29.15	29.28
3095	NASDAQ	TRS	Tue, Sep 3, 2019	29.23	29.32	28.81	29.10
3094	NASDAQ	TRS	Fri, Aug 30, 2019	29.53	29.53	29.17	29.38
3093	NASDAQ	TRS	Thu, Aug 29, 2019	29.10	29.39	29.10	29.35
3092	NASDAQ	TRS	Wed, Aug 28, 2019	28.74	29.19	28.58	28.93
3091	NASDAQ	TRS	Tue, Aug 27, 2019	28.96	29.08	28.74	28.77
3090	NASDAQ	TRS	Mon, Aug 26, 2019	28.99	29.04	28.49	28.78
3089	NASDAQ	TRS	Fri, Aug 23, 2019	29.24	29.32	28.57	28.63
3088	NASDAQ	TRS	Thu, Aug 22, 2019	29.38	29.59	29.13	29.27
3087	NASDAQ	TRS	Wed, Aug 21, 2019	29.17	29.56	29.15	29.37
3086	NASDAQ	TRS	Tue, Aug 20, 2019	29.59	29.60	29.07	29.13
3085	NASDAQ	TRS	Mon, Aug 19, 2019	29.50	29.72	29.26	29.53
3084	NASDAQ	TRS	Fri, Aug 16, 2019	29.10	29.30	29.03	29.24
3083	NASDAQ	TRS	Thu, Aug 15, 2019	28.77	29.09	28.61	28.93
3082	NASDAQ	TRS	Wed, Aug 14, 2019	28.83	29.18	28.55	28.68
3081	NASDAQ	TRS	Tue, Aug 13, 2019	28.95	29.58	28.66	29.25
3080	NASDAQ	TRS	Mon, Aug 12, 2019	28.97	29.27	28.92	29.03
3079	NASDAQ	TRS	Fri, Aug 9, 2019	29.66	29.85	28.94	29.13
3078	NASDAQ	TRS	Thu, Aug 8, 2019	29.66	30.03	29.55	29.63
3077	NASDAQ	TRS	Wed, Aug 7, 2019	29.34	29.70	29.22	29.51
3076	NASDAQ	TRS	Tue, Aug 6, 2019	29.40	29.85	29.18	29.64
3075	NASDAQ	TRS	Mon, Aug 5, 2019	29.68	29.87	28.99	29.37
3074	NASDAQ	TRS	Fri, Aug 2, 2019	29.90	30.29	29.62	30.06
3073	NASDAQ	TRS	Thu, Aug 1, 2019	30.03	30.35	29.91	30.02
3072	NASDAQ	TRS	Wed, Jul 31, 2019	30.73	31.11	29.86	29.99
3071	NASDAQ	TRS	Tue, Jul 30, 2019	29.56	30.70	29.08	30.64
3070	NASDAQ	TRS	Mon, Jul 29, 2019	30.85	31.14	30.43	30.55
3069	NASDAQ	TRS	Fri, Jul 26, 2019	30.79	30.95	30.44	30.88
3068	NASDAQ	TRS	Thu, Jul 25, 2019	31.30	31.48	30.73	30.79
3067	NASDAQ	TRS	Wed, Jul 24, 2019	30.85	31.35	30.74	31.35
3066	NASDAQ	TRS	Tue, Jul 23, 2019	30.71	31.16	30.71	31.03
3065	NASDAQ	TRS	Mon, Jul 22, 2019	30.75	30.88	30.53	30.68
3064	NASDAQ	TRS	Fri, Jul 19, 2019	30.31	31.08	30.31	30.76
3063	NASDAQ	TRS	Thu, Jul 18, 2019	30.47	30.55	30.18	30.40
3062	NASDAQ	TRS	Wed, Jul 17, 2019	31.25	31.25	30.44	30.48
3061	NASDAQ	TRS	Tue, Jul 16, 2019	31.17	31.63	31.06	31.29
3060	NASDAQ	TRS	Mon, Jul 15, 2019	31.10	31.14	30.62	31.14
3059	NASDAQ	TRS	Fri, Jul 12, 2019	30.70	31.39	30.54	31.09
3058	NASDAQ	TRS	Thu, Jul 11, 2019	30.43	30.73	29.89	30.72
3057	NASDAQ	TRS	Wed, Jul 10, 2019	30.71	30.71	30.40	30.45
3056	NASDAQ	TRS	Tue, Jul 9, 2019	30.41	30.56	30.17	30.55
3055	NASDAQ	TRS	Mon, Jul 8, 2019	30.63	30.91	30.40	30.56
3054	NASDAQ	TRS	Fri, Jul 5, 2019	30.53	30.77	30.10	30.77
3053	NASDAQ	TRS	Wed, Jul 3, 2019	31.03	31.03	30.63	30.70
3052	NASDAQ	TRS	Tue, Jul 2, 2019	30.86	31.13	30.64	30.92
3051	NASDAQ	TRS	Mon, Jul 1, 2019	31.15	31.41	30.50	30.82
3050	NASDAQ	TRS	Fri, Jun 28, 2019	30.28	31.12	30.28	30.97
3049	NASDAQ	TRS	Thu, Jun 27, 2019	30.07	30.31	29.72	30.28
3048	NASDAQ	TRS	Wed, Jun 26, 2019	30.08	30.22	29.84	29.91
3047	NASDAQ	TRS	Tue, Jun 25, 2019	29.71	30.13	29.64	29.97
3046	NASDAQ	TRS	Mon, Jun 24, 2019	29.72	30.04	29.51	29.71
3045	NASDAQ	TRS	Fri, Jun 21, 2019	29.84	29.94	29.45	29.73
3044	NASDAQ	TRS	Thu, Jun 20, 2019	29.95	30.15	29.50	30.05
3043	NASDAQ	TRS	Wed, Jun 19, 2019	29.66	29.90	29.62	29.70
3042	NASDAQ	TRS	Tue, Jun 18, 2019	29.63	30.19	29.63	29.75
3041	NASDAQ	TRS	Mon, Jun 17, 2019	29.60	29.60	29.33	29.47
3040	NASDAQ	TRS	Fri, Jun 14, 2019	29.94	29.94	29.39	29.59
3039	NASDAQ	TRS	Thu, Jun 13, 2019	29.59	29.90	29.59	29.89
3038	NASDAQ	TRS	Wed, Jun 12, 2019	29.70	29.70	29.31	29.51
3037	NASDAQ	TRS	Tue, Jun 11, 2019	29.86	30.18	29.54	29.73
3036	NASDAQ	TRS	Mon, Jun 10, 2019	29.70	29.87	28.23	29.77
3035	NASDAQ	TRS	Fri, Jun 7, 2019	29.85	30.04	29.61	29.65
3034	NASDAQ	TRS	Thu, Jun 6, 2019	29.78	29.94	29.45	29.71
3033	NASDAQ	TRS	Wed, Jun 5, 2019	30.11	30.79	29.35	29.81
3032	NASDAQ	TRS	Tue, Jun 4, 2019	29.42	30.12	29.35	30.10
3031	NASDAQ	TRS	Mon, Jun 3, 2019	28.60	29.31	28.60	29.18
3030	NASDAQ	TRS	Fri, May 31, 2019	28.62	28.83	28.45	28.65
3029	NASDAQ	TRS	Thu, May 30, 2019	28.98	29.33	28.67	28.96
3028	NASDAQ	TRS	Wed, May 29, 2019	28.91	29.19	28.65	29.01
3027	NASDAQ	TRS	Tue, May 28, 2019	29.30	29.35	28.92	28.96
3026	NASDAQ	TRS	Fri, May 24, 2019	29.34	29.55	28.96	29.21
3025	NASDAQ	TRS	Thu, May 23, 2019	30.00	30.00	28.75	29.13
3024	NASDAQ	TRS	Wed, May 22, 2019	30.24	30.40	30.03	30.21
3023	NASDAQ	TRS	Tue, May 21, 2019	29.92	30.45	29.82	30.33
3022	NASDAQ	TRS	Mon, May 20, 2019	29.81	30.28	29.62	29.92
3021	NASDAQ	TRS	Fri, May 17, 2019	30.50	30.67	29.97	30.03
3020	NASDAQ	TRS	Thu, May 16, 2019	30.46	31.02	30.46	30.72
3019	NASDAQ	TRS	Wed, May 15, 2019	30.17	30.46	29.99	30.45
3018	NASDAQ	TRS	Tue, May 14, 2019	29.97	30.56	29.84	30.41
3017	NASDAQ	TRS	Mon, May 13, 2019	29.97	30.02	29.67	29.89
3016	NASDAQ	TRS	Fri, May 10, 2019	30.13	30.41	29.72	30.40
3015	NASDAQ	TRS	Thu, May 9, 2019	30.14	30.46	29.49	30.20
3014	NASDAQ	TRS	Wed, May 8, 2019	30.76	30.76	30.34	30.36
3013	NASDAQ	TRS	Tue, May 7, 2019	30.98	31.13	30.42	30.73
3012	NASDAQ	TRS	Mon, May 6, 2019	30.85	31.59	30.04	31.23
3011	NASDAQ	TRS	Fri, May 3, 2019	31.20	31.61	30.95	31.25
3010	NASDAQ	TRS	Thu, May 2, 2019	30.78	31.11	30.50	30.92
3009	NASDAQ	TRS	Wed, May 1, 2019	31.06	31.43	29.79	30.92
3008	NASDAQ	TRS	Tue, Apr 30, 2019	33.45	33.45	30.78	30.93
3007	NASDAQ	TRS	Mon, Apr 29, 2019	32.25	33.02	32.22	32.53
3006	NASDAQ	TRS	Fri, Apr 26, 2019	31.96	32.27	31.77	32.20
3005	NASDAQ	TRS	Thu, Apr 25, 2019	32.45	32.45	31.88	31.99
3004	NASDAQ	TRS	Wed, Apr 24, 2019	32.00	32.85	31.84	32.62
3003	NASDAQ	TRS	Tue, Apr 23, 2019	32.32	32.73	31.98	32.56
3002	NASDAQ	TRS	Mon, Apr 22, 2019	32.34	32.64	31.95	32.28
3001	NASDAQ	TRS	Thu, Apr 18, 2019	32.20	32.93	32.18	32.41
3000	NASDAQ	TRS	Wed, Apr 17, 2019	32.53	32.56	32.28	32.32
2999	NASDAQ	TRS	Tue, Apr 16, 2019	32.51	32.69	32.30	32.40
2998	NASDAQ	TRS	Mon, Apr 15, 2019	32.01	32.48	31.74	32.38
2997	NASDAQ	TRS	Fri, Apr 12, 2019	32.54	32.54	31.92	32.06
2996	NASDAQ	TRS	Thu, Apr 11, 2019	32.12	32.33	31.75	32.33
2995	NASDAQ	TRS	Wed, Apr 10, 2019	31.56	32.17	31.39	32.05
2994	NASDAQ	TRS	Tue, Apr 9, 2019	31.72	31.76	31.36	31.56
2993	NASDAQ	TRS	Mon, Apr 8, 2019	32.18	32.40	31.84	31.92
2992	NASDAQ	TRS	Fri, Apr 5, 2019	31.90	32.42	31.85	32.32
2991	NASDAQ	TRS	Thu, Apr 4, 2019	31.54	31.97	31.49	31.86
2990	NASDAQ	TRS	Wed, Apr 3, 2019	31.72	32.01	31.48	31.56
2989	NASDAQ	TRS	Tue, Apr 2, 2019	30.75	31.88	30.71	31.65
2988	NASDAQ	TRS	Mon, Apr 1, 2019	30.45	30.98	30.22	30.74
2987	NASDAQ	TRS	Fri, Mar 29, 2019	30.65	30.86	30.16	30.23
2986	NASDAQ	TRS	Thu, Mar 28, 2019	30.72	31.00	30.33	30.50
2985	NASDAQ	TRS	Wed, Mar 27, 2019	30.57	30.83	30.42	30.73
2984	NASDAQ	TRS	Tue, Mar 26, 2019	30.64	30.85	30.25	30.57
2983	NASDAQ	TRS	Mon, Mar 25, 2019	29.81	30.47	29.74	30.25
2982	NASDAQ	TRS	Fri, Mar 22, 2019	31.35	31.35	29.79	29.80
2981	NASDAQ	TRS	Thu, Mar 21, 2019	31.31	31.92	31.31	31.46
2980	NASDAQ	TRS	Wed, Mar 20, 2019	31.75	31.96	31.38	31.46
2979	NASDAQ	TRS	Tue, Mar 19, 2019	31.81	31.93	31.41	31.83
2978	NASDAQ	TRS	Mon, Mar 18, 2019	31.34	31.78	31.18	31.72
2977	NASDAQ	TRS	Fri, Mar 15, 2019	31.56	31.88	31.24	31.34
2976	NASDAQ	TRS	Thu, Mar 14, 2019	31.36	31.50	31.10	31.35
2975	NASDAQ	TRS	Wed, Mar 13, 2019	30.98	31.55	30.90	31.39
2974	NASDAQ	TRS	Tue, Mar 12, 2019	31.05	31.25	30.72	30.88
2973	NASDAQ	TRS	Mon, Mar 11, 2019	30.85	31.22	30.80	31.05
2972	NASDAQ	TRS	Fri, Mar 8, 2019	30.70	31.10	30.59	30.88
2971	NASDAQ	TRS	Thu, Mar 7, 2019	31.16	31.16	30.77	30.93
2970	NASDAQ	TRS	Wed, Mar 6, 2019	31.72	31.80	31.08	31.10
2969	NASDAQ	TRS	Tue, Mar 5, 2019	32.00	32.04	31.79	31.80
2968	NASDAQ	TRS	Mon, Mar 4, 2019	31.69	32.47	31.65	32.06
2967	NASDAQ	TRS	Fri, Mar 1, 2019	32.73	32.73	31.32	31.65
2966	NASDAQ	TRS	Thu, Feb 28, 2019	32.15	32.73	30.91	32.33
2965	NASDAQ	TRS	Wed, Feb 27, 2019	30.45	31.22	30.33	31.13
2964	NASDAQ	TRS	Tue, Feb 26, 2019	30.77	30.84	30.50	30.51
2963	NASDAQ	TRS	Mon, Feb 25, 2019	31.23	31.44	30.67	30.72
2962	NASDAQ	TRS	Fri, Feb 22, 2019	31.43	31.43	30.83	30.95
2961	NASDAQ	TRS	Thu, Feb 21, 2019	31.33	31.59	30.82	31.26
2960	NASDAQ	TRS	Wed, Feb 20, 2019	31.64	31.79	31.33	31.47
2959	NASDAQ	TRS	Tue, Feb 19, 2019	31.15	31.68	30.97	31.65
2958	NASDAQ	TRS	Fri, Feb 15, 2019	30.68	31.35	30.21	31.28
2957	NASDAQ	TRS	Thu, Feb 14, 2019	30.47	30.87	30.44	30.58
2956	NASDAQ	TRS	Wed, Feb 13, 2019	30.29	30.66	30.25	30.61
2955	NASDAQ	TRS	Tue, Feb 12, 2019	29.99	30.48	29.99	30.26
2954	NASDAQ	TRS	Mon, Feb 11, 2019	29.59	29.80	29.48	29.79
2953	NASDAQ	TRS	Fri, Feb 8, 2019	29.60	29.63	29.35	29.58
2952	NASDAQ	TRS	Thu, Feb 7, 2019	29.60	29.66	29.31	29.61
2951	NASDAQ	TRS	Wed, Feb 6, 2019	29.57	29.87	29.48	29.81
2950	NASDAQ	TRS	Tue, Feb 5, 2019	29.46	29.89	29.28	29.60
2949	NASDAQ	TRS	Mon, Feb 4, 2019	28.88	29.46	28.74	29.46
2948	NASDAQ	TRS	Fri, Feb 1, 2019	28.99	29.30	28.71	28.88
2947	NASDAQ	TRS	Thu, Jan 31, 2019	28.55	29.03	28.52	28.99
2946	NASDAQ	TRS	Wed, Jan 30, 2019	28.56	28.81	28.15	28.62
2945	NASDAQ	TRS	Tue, Jan 29, 2019	28.00	28.61	27.86	28.47
2944	NASDAQ	TRS	Mon, Jan 28, 2019	28.26	28.44	27.80	27.99
2943	NASDAQ	TRS	Fri, Jan 25, 2019	28.32	28.75	28.32	28.59
2942	NASDAQ	TRS	Thu, Jan 24, 2019	27.92	28.27	27.92	28.14
2941	NASDAQ	TRS	Wed, Jan 23, 2019	28.17	29.01	27.89	27.95
2940	NASDAQ	TRS	Tue, Jan 22, 2019	28.14	28.32	27.90	28.12
2939	NASDAQ	TRS	Fri, Jan 18, 2019	27.95	28.66	27.93	28.31
2938	NASDAQ	TRS	Thu, Jan 17, 2019	26.98	27.92	26.87	27.89
2937	NASDAQ	TRS	Wed, Jan 16, 2019	27.11	27.52	27.05	27.07
2936	NASDAQ	TRS	Tue, Jan 15, 2019	26.94	27.33	26.70	27.05
2935	NASDAQ	TRS	Mon, Jan 14, 2019	26.89	27.50	26.68	26.93
2934	NASDAQ	TRS	Fri, Jan 11, 2019	26.76	27.42	26.76	27.00
2933	NASDAQ	TRS	Thu, Jan 10, 2019	27.21	27.45	26.79	26.92
2932	NASDAQ	TRS	Wed, Jan 9, 2019	26.55	27.53	26.47	27.39
2931	NASDAQ	TRS	Tue, Jan 8, 2019	26.66	27.28	26.35	26.49
2930	NASDAQ	TRS	Mon, Jan 7, 2019	26.68	27.00	26.41	26.47
2929	NASDAQ	TRS	Fri, Jan 4, 2019	26.37	27.59	26.35	26.68
2928	NASDAQ	TRS	Thu, Jan 3, 2019	26.59	26.59	25.60	26.10
2927	NASDAQ	TRS	Wed, Jan 2, 2019	26.86	27.15	26.53	26.67
2926	NASDAQ	TRS	Mon, Dec 31, 2018	27.12	27.75	26.54	27.29
2925	NASDAQ	TRS	Fri, Dec 28, 2018	26.84	27.33	26.68	27.06
2924	NASDAQ	TRS	Thu, Dec 27, 2018	25.81	26.89	25.81	26.85
2923	NASDAQ	TRS	Wed, Dec 26, 2018	25.60	26.18	25.18	26.15
2922	NASDAQ	TRS	Mon, Dec 24, 2018	25.95	26.06	25.45	25.59
2921	NASDAQ	TRS	Fri, Dec 21, 2018	26.41	26.90	25.88	25.97
2920	NASDAQ	TRS	Thu, Dec 20, 2018	26.48	26.77	25.95	26.40
2919	NASDAQ	TRS	Wed, Dec 19, 2018	27.11	27.25	26.31	26.45
2918	NASDAQ	TRS	Tue, Dec 18, 2018	27.39	27.86	26.92	27.00
2917	NASDAQ	TRS	Mon, Dec 17, 2018	27.19	27.78	26.92	27.28
2916	NASDAQ	TRS	Fri, Dec 14, 2018	27.45	27.92	27.06	27.27
2915	NASDAQ	TRS	Thu, Dec 13, 2018	27.97	28.12	27.53	27.68
2914	NASDAQ	TRS	Wed, Dec 12, 2018	27.49	28.28	27.01	27.89
2913	NASDAQ	TRS	Tue, Dec 11, 2018	27.55	27.80	27.08	27.24
2912	NASDAQ	TRS	Mon, Dec 10, 2018	27.10	27.43	26.83	27.16
2911	NASDAQ	TRS	Fri, Dec 7, 2018	27.47	27.94	26.88	27.14
2910	NASDAQ	TRS	Thu, Dec 6, 2018	26.91	27.47	26.75	27.46
2909	NASDAQ	TRS	Tue, Dec 4, 2018	28.83	29.64	27.13	27.21
2908	NASDAQ	TRS	Mon, Dec 3, 2018	29.35	29.45	28.73	29.04
2907	NASDAQ	TRS	Fri, Nov 30, 2018	28.62	29.07	28.46	29.03
2906	NASDAQ	TRS	Thu, Nov 29, 2018	28.82	29.38	28.36	28.67
2905	NASDAQ	TRS	Wed, Nov 28, 2018	28.05	28.98	27.84	28.92
2904	NASDAQ	TRS	Tue, Nov 27, 2018	28.47	28.47	27.78	27.99
2903	NASDAQ	TRS	Mon, Nov 26, 2018	28.67	29.31	28.30	28.54
2902	NASDAQ	TRS	Fri, Nov 23, 2018	28.49	28.69	28.43	28.55
2901	NASDAQ	TRS	Wed, Nov 21, 2018	29.20	29.20	28.16	28.57
2900	NASDAQ	TRS	Tue, Nov 20, 2018	29.54	29.99	29.13	29.20
2899	NASDAQ	TRS	Mon, Nov 19, 2018	30.38	30.42	29.22	29.65
2898	NASDAQ	TRS	Fri, Nov 16, 2018	29.88	30.55	29.55	30.46
2897	NASDAQ	TRS	Thu, Nov 15, 2018	29.58	30.16	29.54	30.14
2896	NASDAQ	TRS	Wed, Nov 14, 2018	29.90	30.35	28.77	29.82
2895	NASDAQ	TRS	Tue, Nov 13, 2018	29.44	29.97	29.28	29.63
2894	NASDAQ	TRS	Mon, Nov 12, 2018	29.76	30.21	28.70	29.44
2893	NASDAQ	TRS	Fri, Nov 9, 2018	30.03	30.22	26.91	29.90
2892	NASDAQ	TRS	Thu, Nov 8, 2018	30.52	30.72	29.92	30.21
2891	NASDAQ	TRS	Wed, Nov 7, 2018	30.17	30.53	29.86	30.53
2890	NASDAQ	TRS	Tue, Nov 6, 2018	29.33	30.24	29.33	30.13
2889	NASDAQ	TRS	Mon, Nov 5, 2018	29.53	29.98	29.32	29.32
2888	NASDAQ	TRS	Fri, Nov 2, 2018	29.55	29.75	29.34	29.45
2887	NASDAQ	TRS	Thu, Nov 1, 2018	29.56	29.79	29.41	29.53
2886	NASDAQ	TRS	Wed, Oct 31, 2018	30.47	30.47	29.04	29.45
2885	NASDAQ	TRS	Tue, Oct 30, 2018	28.65	30.09	28.00	29.97
2884	NASDAQ	TRS	Mon, Oct 29, 2018	27.78	28.11	26.72	27.42
2883	NASDAQ	TRS	Fri, Oct 26, 2018	27.55	27.95	26.37	27.44
2882	NASDAQ	TRS	Thu, Oct 25, 2018	27.84	28.22	27.54	27.92
2881	NASDAQ	TRS	Wed, Oct 24, 2018	27.91	28.09	27.53	27.70
2880	NASDAQ	TRS	Tue, Oct 23, 2018	27.83	28.12	27.53	27.92
2879	NASDAQ	TRS	Mon, Oct 22, 2018	28.14	28.70	28.05	28.32
2878	NASDAQ	TRS	Fri, Oct 19, 2018	28.12	28.44	27.90	28.08
2877	NASDAQ	TRS	Thu, Oct 18, 2018	28.62	28.62	27.99	28.15
2876	NASDAQ	TRS	Wed, Oct 17, 2018	28.79	28.79	28.35	28.74
2875	NASDAQ	TRS	Tue, Oct 16, 2018	28.22	28.83	28.06	28.78
2874	NASDAQ	TRS	Mon, Oct 15, 2018	27.84	28.38	27.74	28.14
2873	NASDAQ	TRS	Fri, Oct 12, 2018	28.30	28.46	27.60	27.99
2872	NASDAQ	TRS	Thu, Oct 11, 2018	28.72	28.95	27.83	27.85
2871	NASDAQ	TRS	Wed, Oct 10, 2018	29.69	29.70	28.75	28.78
2870	NASDAQ	TRS	Tue, Oct 9, 2018	29.98	30.41	29.46	29.80
2869	NASDAQ	TRS	Mon, Oct 8, 2018	29.81	30.18	29.81	30.06
2868	NASDAQ	TRS	Fri, Oct 5, 2018	29.86	30.10	29.54	29.82
2867	NASDAQ	TRS	Thu, Oct 4, 2018	29.81	30.19	29.60	29.85
2866	NASDAQ	TRS	Wed, Oct 3, 2018	30.18	30.18	29.38	29.82
2865	NASDAQ	TRS	Tue, Oct 2, 2018	29.92	30.29	29.74	30.13
2864	NASDAQ	TRS	Mon, Oct 1, 2018	30.59	30.76	29.84	29.92
2863	NASDAQ	TRS	Fri, Sep 28, 2018	30.55	30.85	30.38	30.40
2862	NASDAQ	TRS	Thu, Sep 27, 2018	30.55	30.95	30.31	30.65
2861	NASDAQ	TRS	Wed, Sep 26, 2018	31.00	31.10	30.50	30.55
2860	NASDAQ	TRS	Tue, Sep 25, 2018	31.10	31.20	30.78	30.90
2859	NASDAQ	TRS	Mon, Sep 24, 2018	31.40	31.55	30.80	31.10
2858	NASDAQ	TRS	Fri, Sep 21, 2018	31.55	31.80	31.20	31.55
2857	NASDAQ	TRS	Thu, Sep 20, 2018	31.15	31.45	31.05	31.45
2856	NASDAQ	TRS	Wed, Sep 19, 2018	31.25	31.40	30.80	30.85
2855	NASDAQ	TRS	Tue, Sep 18, 2018	31.50	31.55	31.15	31.20
2854	NASDAQ	TRS	Mon, Sep 17, 2018	31.40	31.63	31.13	31.40
2853	NASDAQ	TRS	Fri, Sep 14, 2018	31.00	31.50	31.00	31.35
2852	NASDAQ	TRS	Thu, Sep 13, 2018	30.90	31.20	30.50	31.05
2851	NASDAQ	TRS	Wed, Sep 12, 2018	31.00	31.20	30.70	30.70
2850	NASDAQ	TRS	Tue, Sep 11, 2018	30.75	31.20	30.55	31.05
2849	NASDAQ	TRS	Mon, Sep 10, 2018	30.50	30.75	30.40	30.75
2848	NASDAQ	TRS	Fri, Sep 7, 2018	30.55	30.65	30.30	30.50
2847	NASDAQ	TRS	Thu, Sep 6, 2018	30.65	31.00	30.40	30.65
2846	NASDAQ	TRS	Wed, Sep 5, 2018	30.20	30.70	30.10	30.60
2845	NASDAQ	TRS	Tue, Sep 4, 2018	30.70	30.75	30.00	30.20
2844	NASDAQ	TRS	Fri, Aug 31, 2018	30.80	31.02	30.40	30.70
2843	NASDAQ	TRS	Thu, Aug 30, 2018	31.30	31.40	30.80	30.90
2842	NASDAQ	TRS	Wed, Aug 29, 2018	31.05	31.45	30.78	31.30
2841	NASDAQ	TRS	Tue, Aug 28, 2018	31.00	31.25	30.90	31.05
2840	NASDAQ	TRS	Mon, Aug 27, 2018	30.50	31.15	30.50	31.00
2839	NASDAQ	TRS	Fri, Aug 24, 2018	30.65	30.70	30.35	30.55
2838	NASDAQ	TRS	Thu, Aug 23, 2018	30.90	31.15	30.50	30.60
2837	NASDAQ	TRS	Wed, Aug 22, 2018	31.10	31.20	30.85	30.90
2836	NASDAQ	TRS	Tue, Aug 21, 2018	30.90	31.60	30.90	31.15
2835	NASDAQ	TRS	Mon, Aug 20, 2018	31.25	31.25	30.40	30.80
2834	NASDAQ	TRS	Fri, Aug 17, 2018	30.25	31.20	30.25	31.20
2833	NASDAQ	TRS	Thu, Aug 16, 2018	30.30	30.55	30.15	30.35
2832	NASDAQ	TRS	Wed, Aug 15, 2018	30.55	30.55	29.80	30.10
2831	NASDAQ	TRS	Tue, Aug 14, 2018	30.40	30.83	30.35	30.65
2830	NASDAQ	TRS	Mon, Aug 13, 2018	30.90	31.20	30.20	30.25
2829	NASDAQ	TRS	Fri, Aug 10, 2018	30.65	31.15	30.35	30.85
2828	NASDAQ	TRS	Thu, Aug 9, 2018	31.30	31.40	30.65	30.85
2827	NASDAQ	TRS	Wed, Aug 8, 2018	30.35	31.75	30.35	31.35
2826	NASDAQ	TRS	Tue, Aug 7, 2018	29.90	30.63	29.15	30.15
2825	NASDAQ	TRS	Mon, Aug 6, 2018	30.00	30.15	29.60	29.65
2824	NASDAQ	TRS	Fri, Aug 3, 2018	29.95	30.10	29.60	29.95
2823	NASDAQ	TRS	Thu, Aug 2, 2018	29.70	30.05	28.90	30.00
2822	NASDAQ	TRS	Wed, Aug 1, 2018	29.60	29.85	29.05	29.80
2821	NASDAQ	TRS	Tue, Jul 31, 2018	28.85	29.85	28.70	29.60
2820	NASDAQ	TRS	Mon, Jul 30, 2018	28.90	29.40	28.38	28.85
2819	NASDAQ	TRS	Fri, Jul 27, 2018	29.65	29.65	28.85	28.95
2818	NASDAQ	TRS	Thu, Jul 26, 2018	29.35	29.85	29.35	29.70
2817	NASDAQ	TRS	Wed, Jul 25, 2018	29.00	29.45	28.95	29.35
2816	NASDAQ	TRS	Tue, Jul 24, 2018	29.20	29.55	28.90	29.05
2815	NASDAQ	TRS	Mon, Jul 23, 2018	29.70	29.88	29.10	29.15
2814	NASDAQ	TRS	Fri, Jul 20, 2018	29.85	30.00	29.70	29.85
2813	NASDAQ	TRS	Thu, Jul 19, 2018	29.55	30.20	29.40	29.90
2812	NASDAQ	TRS	Wed, Jul 18, 2018	29.10	29.80	28.90	29.65
2811	NASDAQ	TRS	Tue, Jul 17, 2018	29.00	29.25	28.95	29.15
2810	NASDAQ	TRS	Mon, Jul 16, 2018	29.30	29.30	28.75	29.00
2809	NASDAQ	TRS	Fri, Jul 13, 2018	28.65	29.30	28.65	29.25
2808	NASDAQ	TRS	Thu, Jul 12, 2018	29.15	29.20	28.45	28.80
2807	NASDAQ	TRS	Wed, Jul 11, 2018	30.00	30.35	29.25	29.30
2806	NASDAQ	TRS	Tue, Jul 10, 2018	30.35	30.60	29.90	30.10
2805	NASDAQ	TRS	Mon, Jul 9, 2018	29.95	30.53	29.65	30.35
2804	NASDAQ	TRS	Fri, Jul 6, 2018	30.05	30.20	29.80	29.90
2803	NASDAQ	TRS	Thu, Jul 5, 2018	29.80	30.03	29.50	30.00
2802	NASDAQ	TRS	Tue, Jul 3, 2018	29.70	29.80	29.30	29.60
2801	NASDAQ	TRS	Mon, Jul 2, 2018	29.15	29.65	28.95	29.65
2800	NASDAQ	TRS	Fri, Jun 29, 2018	29.05	29.55	29.00	29.40
2799	NASDAQ	TRS	Thu, Jun 28, 2018	28.85	29.08	28.18	29.00
2798	NASDAQ	TRS	Wed, Jun 27, 2018	29.30	29.50	28.85	28.85
2797	NASDAQ	TRS	Tue, Jun 26, 2018	29.20	29.50	29.00	29.25
2796	NASDAQ	TRS	Mon, Jun 25, 2018	29.20	29.25	28.88	29.15
2795	NASDAQ	TRS	Fri, Jun 22, 2018	29.20	29.40	29.00	29.30
2794	NASDAQ	TRS	Thu, Jun 21, 2018	29.35	29.35	28.95	29.10
2793	NASDAQ	TRS	Wed, Jun 20, 2018	29.30	29.35	29.10	29.30
2792	NASDAQ	TRS	Tue, Jun 19, 2018	29.55	29.55	28.90	29.15
2791	NASDAQ	TRS	Mon, Jun 18, 2018	30.05	30.20	29.60	29.65
2790	NASDAQ	TRS	Fri, Jun 15, 2018	29.95	30.30	29.63	30.25
2789	NASDAQ	TRS	Thu, Jun 14, 2018	30.20	30.25	29.75	30.15
2788	NASDAQ	TRS	Wed, Jun 13, 2018	30.20	30.30	29.98	30.10
2787	NASDAQ	TRS	Tue, Jun 12, 2018	30.25	30.30	29.85	30.25
2786	NASDAQ	TRS	Mon, Jun 11, 2018	30.00	30.40	29.55	30.25
2785	NASDAQ	TRS	Fri, Jun 8, 2018	29.40	30.35	29.35	29.90
2784	NASDAQ	TRS	Thu, Jun 7, 2018	29.80	30.00	29.25	29.30
2783	NASDAQ	TRS	Wed, Jun 6, 2018	30.00	30.05	29.65	29.75
2782	NASDAQ	TRS	Tue, Jun 5, 2018	29.20	30.10	29.06	30.05
2781	NASDAQ	TRS	Mon, Jun 4, 2018	29.30	29.95	29.18	29.30
2780	NASDAQ	TRS	Fri, Jun 1, 2018	28.70	29.25	28.70	29.20
2779	NASDAQ	TRS	Thu, May 31, 2018	29.05	29.40	28.53	28.60
2778	NASDAQ	TRS	Wed, May 30, 2018	28.80	29.40	28.65	29.15
2777	NASDAQ	TRS	Tue, May 29, 2018	28.50	28.75	28.30	28.70
2776	NASDAQ	TRS	Fri, May 25, 2018	28.95	29.00	28.40	28.70
2775	NASDAQ	TRS	Thu, May 24, 2018	28.75	29.05	28.65	28.95
2774	NASDAQ	TRS	Wed, May 23, 2018	28.90	29.03	28.65	28.75
2773	NASDAQ	TRS	Tue, May 22, 2018	29.15	29.40	28.95	28.95
2772	NASDAQ	TRS	Mon, May 21, 2018	28.80	29.15	28.80	29.05
2771	NASDAQ	TRS	Fri, May 18, 2018	28.85	28.95	28.28	28.65
2770	NASDAQ	TRS	Thu, May 17, 2018	28.15	28.75	28.15	28.75
2769	NASDAQ	TRS	Wed, May 16, 2018	27.80	28.45	27.75	28.20
2768	NASDAQ	TRS	Tue, May 15, 2018	27.70	27.90	27.30	27.75
2767	NASDAQ	TRS	Mon, May 14, 2018	28.50	28.95	27.70	27.70
2766	NASDAQ	TRS	Fri, May 11, 2018	28.50	28.70	28.28	28.40
2765	NASDAQ	TRS	Thu, May 10, 2018	28.55	28.65	28.40	28.50
2764	NASDAQ	TRS	Wed, May 9, 2018	28.05	28.45	27.95	28.40
2763	NASDAQ	TRS	Tue, May 8, 2018	27.55	28.25	27.15	28.20
2762	NASDAQ	TRS	Mon, May 7, 2018	27.15	27.55	27.15	27.40
2761	NASDAQ	TRS	Fri, May 4, 2018	26.60	27.25	26.55	27.10
2760	NASDAQ	TRS	Thu, May 3, 2018	26.80	26.90	26.30	26.70
2759	NASDAQ	TRS	Wed, May 2, 2018	27.05	27.25	26.85	26.90
2758	NASDAQ	TRS	Tue, May 1, 2018	27.00	27.25	26.55	27.10
2757	NASDAQ	TRS	Mon, Apr 30, 2018	27.45	27.70	27.05	27.10
2756	NASDAQ	TRS	Fri, Apr 27, 2018	28.55	28.55	27.25	27.30
2755	NASDAQ	TRS	Thu, Apr 26, 2018	27.25	28.83	26.20	28.35
2754	NASDAQ	TRS	Wed, Apr 25, 2018	27.20	27.65	26.85	27.40
2753	NASDAQ	TRS	Tue, Apr 24, 2018	27.20	27.65	26.90	27.25
2752	NASDAQ	TRS	Mon, Apr 23, 2018	27.65	27.80	26.90	27.10
2751	NASDAQ	TRS	Fri, Apr 20, 2018	27.65	27.90	27.58	27.65
2750	NASDAQ	TRS	Thu, Apr 19, 2018	27.35	27.90	27.35	27.70
2749	NASDAQ	TRS	Wed, Apr 18, 2018	27.50	27.75	27.40	27.50
2748	NASDAQ	TRS	Tue, Apr 17, 2018	27.65	27.75	27.00	27.50
2747	NASDAQ	TRS	Mon, Apr 16, 2018	27.25	27.50	27.15	27.45
2746	NASDAQ	TRS	Fri, Apr 13, 2018	27.55	27.60	26.95	27.10
2745	NASDAQ	TRS	Thu, Apr 12, 2018	27.55	27.55	27.30	27.35
2744	NASDAQ	TRS	Wed, Apr 11, 2018	27.60	27.70	27.18	27.30
2743	NASDAQ	TRS	Tue, Apr 10, 2018	27.75	28.00	27.60	27.70
2742	NASDAQ	TRS	Mon, Apr 9, 2018	28.05	28.05	27.40	27.40
2741	NASDAQ	TRS	Fri, Apr 6, 2018	28.15	28.55	27.70	27.85
2740	NASDAQ	TRS	Thu, Apr 5, 2018	28.00	28.60	27.48	28.30
2739	NASDAQ	TRS	Wed, Apr 4, 2018	26.95	27.95	26.95	27.80
2738	NASDAQ	TRS	Tue, Apr 3, 2018	25.75	27.35	25.75	27.30
2737	NASDAQ	TRS	Mon, Apr 2, 2018	26.20	26.25	24.95	25.25
2736	NASDAQ	TRS	Thu, Mar 29, 2018	25.80	26.55	25.73	26.25
2735	NASDAQ	TRS	Wed, Mar 28, 2018	25.25	25.80	25.15	25.75
2734	NASDAQ	TRS	Tue, Mar 27, 2018	25.50	25.75	25.15	25.25
2733	NASDAQ	TRS	Mon, Mar 26, 2018	25.00	25.55	24.70	25.45
2732	NASDAQ	TRS	Fri, Mar 23, 2018	25.35	25.50	24.70	24.70
2731	NASDAQ	TRS	Thu, Mar 22, 2018	26.10	26.20	25.30	25.30
2730	NASDAQ	TRS	Wed, Mar 21, 2018	26.25	26.40	25.95	26.25
2729	NASDAQ	TRS	Tue, Mar 20, 2018	25.90	26.35	25.90	26.20
2728	NASDAQ	TRS	Mon, Mar 19, 2018	26.10	26.10	25.70	25.85
2727	NASDAQ	TRS	Fri, Mar 16, 2018	25.95	26.50	25.80	26.10
2726	NASDAQ	TRS	Thu, Mar 15, 2018	26.05	26.40	25.85	26.00
2725	NASDAQ	TRS	Wed, Mar 14, 2018	26.30	26.30	25.88	25.95
2724	NASDAQ	TRS	Tue, Mar 13, 2018	26.75	26.95	26.20	26.20
2723	NASDAQ	TRS	Mon, Mar 12, 2018	26.70	26.75	26.35	26.65
2722	NASDAQ	TRS	Fri, Mar 9, 2018	26.25	26.65	26.15	26.65
2721	NASDAQ	TRS	Thu, Mar 8, 2018	26.40	26.60	26.10	26.10
2720	NASDAQ	TRS	Wed, Mar 7, 2018	25.85	26.50	25.75	26.30
2719	NASDAQ	TRS	Tue, Mar 6, 2018	25.60	25.95	25.40	25.95
2718	NASDAQ	TRS	Mon, Mar 5, 2018	25.35	25.60	23.16	25.45
2717	NASDAQ	TRS	Fri, Mar 2, 2018	25.45	25.70	25.25	25.60
2716	NASDAQ	TRS	Thu, Mar 1, 2018	25.80	26.05	25.53	25.75
2715	NASDAQ	TRS	Wed, Feb 28, 2018	25.40	26.20	25.40	25.90
2714	NASDAQ	TRS	Tue, Feb 27, 2018	24.85	25.60	24.23	25.40
2713	NASDAQ	TRS	Mon, Feb 26, 2018	24.70	25.40	24.60	24.95
2712	NASDAQ	TRS	Fri, Feb 23, 2018	24.60	24.85	23.56	24.65
2711	NASDAQ	TRS	Thu, Feb 22, 2018	24.30	24.65	24.15	24.45
2710	NASDAQ	TRS	Wed, Feb 21, 2018	23.75	24.40	23.75	24.15
2709	NASDAQ	TRS	Tue, Feb 20, 2018	23.65	23.85	23.50	23.65
2708	NASDAQ	TRS	Fri, Feb 16, 2018	23.50	23.95	23.45	23.75
2707	NASDAQ	TRS	Thu, Feb 15, 2018	23.10	23.65	23.08	23.60
2706	NASDAQ	TRS	Wed, Feb 14, 2018	23.00	23.30	22.70	22.95
2705	NASDAQ	TRS	Tue, Feb 13, 2018	23.25	23.65	23.05	23.25
2704	NASDAQ	TRS	Mon, Feb 12, 2018	24.60	24.65	23.30	23.40
2703	NASDAQ	TRS	Fri, Feb 9, 2018	24.15	24.78	23.75	24.50
2702	NASDAQ	TRS	Thu, Feb 8, 2018	24.55	24.55	23.90	23.90
2701	NASDAQ	TRS	Wed, Feb 7, 2018	24.15	24.70	24.05	24.55
2700	NASDAQ	TRS	Tue, Feb 6, 2018	23.75	24.50	22.95	24.25
2699	NASDAQ	TRS	Mon, Feb 5, 2018	25.90	26.25	24.30	24.35
2698	NASDAQ	TRS	Fri, Feb 2, 2018	26.80	26.80	26.00	26.05
2697	NASDAQ	TRS	Thu, Feb 1, 2018	26.45	27.00	26.30	26.95
2696	NASDAQ	TRS	Wed, Jan 31, 2018	27.15	27.25	26.60	26.60
2695	NASDAQ	TRS	Tue, Jan 30, 2018	27.00	27.23	26.68	27.10
2694	NASDAQ	TRS	Mon, Jan 29, 2018	27.40	27.40	27.05	27.15
2693	NASDAQ	TRS	Fri, Jan 26, 2018	27.40	27.55	27.23	27.45
2692	NASDAQ	TRS	Thu, Jan 25, 2018	27.60	27.70	27.10	27.25
2691	NASDAQ	TRS	Wed, Jan 24, 2018	27.90	27.90	27.45	27.55
2690	NASDAQ	TRS	Tue, Jan 23, 2018	27.60	28.00	27.30	27.95
2689	NASDAQ	TRS	Mon, Jan 22, 2018	27.35	27.80	26.95	27.55
2688	NASDAQ	TRS	Fri, Jan 19, 2018	26.75	27.80	26.75	27.35
2687	NASDAQ	TRS	Thu, Jan 18, 2018	27.00	27.60	26.65	26.78
2686	NASDAQ	TRS	Wed, Jan 17, 2018	27.50	27.50	26.85	26.95
2685	NASDAQ	TRS	Tue, Jan 16, 2018	27.90	28.40	27.35	27.40
2684	NASDAQ	TRS	Fri, Jan 12, 2018	27.75	27.90	26.05	27.70
2683	NASDAQ	TRS	Thu, Jan 11, 2018	27.30	27.85	27.15	27.70
2682	NASDAQ	TRS	Wed, Jan 10, 2018	26.80	27.40	26.65	27.30
2681	NASDAQ	TRS	Tue, Jan 9, 2018	26.65	26.88	26.40	26.75
2680	NASDAQ	TRS	Mon, Jan 8, 2018	26.90	26.90	26.35	26.65
2679	NASDAQ	TRS	Fri, Jan 5, 2018	27.30	27.55	26.70	26.95
2678	NASDAQ	TRS	Thu, Jan 4, 2018	26.85	27.45	26.85	27.25
2677	NASDAQ	TRS	Wed, Jan 3, 2018	27.00	27.00	26.50	26.80
2676	NASDAQ	TRS	Tue, Jan 2, 2018	26.85	27.20	26.65	27.00
2675	NASDAQ	TRS	Fri, Dec 29, 2017	26.90	27.10	26.65	26.75
2674	NASDAQ	TRS	Thu, Dec 28, 2017	27.10	27.30	26.73	26.90
2673	NASDAQ	TRS	Wed, Dec 27, 2017	27.10	27.25	26.75	27.10
2672	NASDAQ	TRS	Tue, Dec 26, 2017	26.90	27.15	26.65	27.05
2671	NASDAQ	TRS	Fri, Dec 22, 2017	27.00	27.15	26.75	26.85
2670	NASDAQ	TRS	Thu, Dec 21, 2017	26.85	27.05	26.60	26.85
2669	NASDAQ	TRS	Wed, Dec 20, 2017	26.80	26.95	26.60	26.70
2668	NASDAQ	TRS	Tue, Dec 19, 2017	26.90	27.00	26.65	26.70
2667	NASDAQ	TRS	Mon, Dec 18, 2017	27.00	27.30	26.68	26.90
2666	NASDAQ	TRS	Fri, Dec 15, 2017	26.05	26.85	26.05	26.75
2665	NASDAQ	TRS	Thu, Dec 14, 2017	26.75	26.75	25.90	25.95
2664	NASDAQ	TRS	Wed, Dec 13, 2017	26.45	27.05	26.40	26.65
2663	NASDAQ	TRS	Tue, Dec 12, 2017	26.25	26.60	26.08	26.50
2662	NASDAQ	TRS	Mon, Dec 11, 2017	26.30	26.50	26.00	26.20
2661	NASDAQ	TRS	Fri, Dec 8, 2017	26.45	26.90	26.05	26.25
2660	NASDAQ	TRS	Thu, Dec 7, 2017	25.95	26.60	25.95	26.35
2659	NASDAQ	TRS	Wed, Dec 6, 2017	25.80	26.10	25.65	26.00
2658	NASDAQ	TRS	Tue, Dec 5, 2017	26.05	26.60	25.75	25.90
2657	NASDAQ	TRS	Mon, Dec 4, 2017	25.95	26.25	25.75	26.05
2656	NASDAQ	TRS	Fri, Dec 1, 2017	25.80	26.05	24.80	25.70
2655	NASDAQ	TRS	Thu, Nov 30, 2017	25.95	26.00	25.60	25.90
2654	NASDAQ	TRS	Wed, Nov 29, 2017	25.70	26.15	24.95	25.75
2653	NASDAQ	TRS	Tue, Nov 28, 2017	25.20	25.75	25.00	25.75
2652	NASDAQ	TRS	Mon, Nov 27, 2017	25.55	25.80	25.13	25.20
2651	NASDAQ	TRS	Fri, Nov 24, 2017	26.10	26.10	25.35	25.50
2650	NASDAQ	TRS	Wed, Nov 22, 2017	26.15	26.25	26.00	26.05
2649	NASDAQ	TRS	Tue, Nov 21, 2017	25.85	26.20	25.75	26.20
2648	NASDAQ	TRS	Mon, Nov 20, 2017	25.30	25.73	24.95	25.70
2647	NASDAQ	TRS	Fri, Nov 17, 2017	25.25	25.45	24.70	25.25
2646	NASDAQ	TRS	Thu, Nov 16, 2017	25.05	25.68	24.95	25.45
2645	NASDAQ	TRS	Wed, Nov 15, 2017	24.75	25.25	24.50	24.95
2644	NASDAQ	TRS	Tue, Nov 14, 2017	24.75	25.00	24.50	24.90
2643	NASDAQ	TRS	Mon, Nov 13, 2017	24.85	25.20	24.70	24.90
2642	NASDAQ	TRS	Fri, Nov 10, 2017	25.30	25.45	24.93	25.00
2641	NASDAQ	TRS	Thu, Nov 9, 2017	25.95	25.95	25.25	25.35
2640	NASDAQ	TRS	Wed, Nov 8, 2017	26.30	26.45	26.05	26.15
2639	NASDAQ	TRS	Tue, Nov 7, 2017	26.35	26.45	25.90	26.30
2638	NASDAQ	TRS	Mon, Nov 6, 2017	26.60	26.70	26.15	26.30
2637	NASDAQ	TRS	Fri, Nov 3, 2017	26.60	26.85	26.40	26.60
2636	NASDAQ	TRS	Thu, Nov 2, 2017	26.55	26.73	26.35	26.55
2635	NASDAQ	TRS	Wed, Nov 1, 2017	26.80	27.10	26.40	26.65
2634	NASDAQ	TRS	Tue, Oct 31, 2017	26.55	26.95	26.40	26.55
2633	NASDAQ	TRS	Mon, Oct 30, 2017	27.10	27.23	26.00	26.35
2632	NASDAQ	TRS	Fri, Oct 27, 2017	27.60	27.68	26.65	27.20
2631	NASDAQ	TRS	Thu, Oct 26, 2017	26.90	28.85	26.77	27.55
2630	NASDAQ	TRS	Wed, Oct 25, 2017	27.70	28.28	27.25	27.75
2629	NASDAQ	TRS	Tue, Oct 24, 2017	27.85	28.20	27.75	27.75
2628	NASDAQ	TRS	Mon, Oct 23, 2017	28.05	28.10	27.75	27.80
2627	NASDAQ	TRS	Fri, Oct 20, 2017	28.15	28.50	27.90	28.10
2626	NASDAQ	TRS	Thu, Oct 19, 2017	28.05	28.05	27.60	27.90
2625	NASDAQ	TRS	Wed, Oct 18, 2017	27.65	28.20	27.65	28.10
2624	NASDAQ	TRS	Tue, Oct 17, 2017	27.75	27.85	27.40	27.55
2623	NASDAQ	TRS	Mon, Oct 16, 2017	28.15	28.25	27.65	27.80
2622	NASDAQ	TRS	Fri, Oct 13, 2017	27.85	28.10	27.75	27.95
2621	NASDAQ	TRS	Thu, Oct 12, 2017	27.80	28.05	27.60	27.75
2620	NASDAQ	TRS	Wed, Oct 11, 2017	27.85	28.05	27.65	27.85
2619	NASDAQ	TRS	Tue, Oct 10, 2017	27.85	27.90	27.60	27.85
2618	NASDAQ	TRS	Mon, Oct 9, 2017	27.85	28.08	27.60	27.70
2617	NASDAQ	TRS	Fri, Oct 6, 2017	27.50	27.95	27.30	27.95
2616	NASDAQ	TRS	Thu, Oct 5, 2017	27.80	28.40	27.50	27.60
2615	NASDAQ	TRS	Wed, Oct 4, 2017	27.65	27.80	27.52	27.70
2614	NASDAQ	TRS	Tue, Oct 3, 2017	27.60	27.85	27.20	27.65
2613	NASDAQ	TRS	Mon, Oct 2, 2017	26.95	27.60	26.51	27.55
2612	NASDAQ	TRS	Fri, Sep 29, 2017	26.95	27.10	26.90	27.00
2611	NASDAQ	TRS	Thu, Sep 28, 2017	27.15	27.20	26.85	27.00
2610	NASDAQ	TRS	Wed, Sep 27, 2017	27.05	27.20	26.60	27.15
2609	NASDAQ	TRS	Tue, Sep 26, 2017	26.75	27.20	26.65	26.85
2608	NASDAQ	TRS	Mon, Sep 25, 2017	26.65	26.80	26.50	26.65
2607	NASDAQ	TRS	Fri, Sep 22, 2017	26.35	26.65	26.35	26.65
2606	NASDAQ	TRS	Thu, Sep 21, 2017	26.45	26.50	26.20	26.40
2605	NASDAQ	TRS	Wed, Sep 20, 2017	26.55	26.70	26.25	26.40
2604	NASDAQ	TRS	Tue, Sep 19, 2017	26.35	26.95	26.05	26.20
2603	NASDAQ	TRS	Mon, Sep 18, 2017	27.00	27.00	26.30	26.35
2602	NASDAQ	TRS	Fri, Sep 15, 2017	26.40	27.00	26.00	26.95
2601	NASDAQ	TRS	Thu, Sep 14, 2017	26.40	26.95	26.10	26.90
2600	NASDAQ	TRS	Wed, Sep 13, 2017	25.20	26.45	25.10	26.35
2599	NASDAQ	TRS	Tue, Sep 12, 2017	24.60	25.58	24.60	25.30
2598	NASDAQ	TRS	Mon, Sep 11, 2017	24.50	24.70	24.25	24.60
2597	NASDAQ	TRS	Fri, Sep 8, 2017	23.80	24.35	23.60	24.30
2596	NASDAQ	TRS	Thu, Sep 7, 2017	24.00	24.00	23.50	23.80
2595	NASDAQ	TRS	Wed, Sep 6, 2017	24.25	24.30	23.90	23.90
2594	NASDAQ	TRS	Tue, Sep 5, 2017	24.60	24.65	24.10	24.20
2593	NASDAQ	TRS	Fri, Sep 1, 2017	24.20	24.60	24.05	24.55
2592	NASDAQ	TRS	Thu, Aug 31, 2017	24.10	24.30	23.98	24.20
2591	NASDAQ	TRS	Wed, Aug 30, 2017	24.15	24.28	24.00	24.00
2590	NASDAQ	TRS	Tue, Aug 29, 2017	23.75	24.30	23.60	24.20
2589	NASDAQ	TRS	Mon, Aug 28, 2017	24.00	24.15	23.70	23.80
2588	NASDAQ	TRS	Fri, Aug 25, 2017	23.95	24.10	23.73	23.90
2587	NASDAQ	TRS	Thu, Aug 24, 2017	24.10	24.10	23.80	23.90
2586	NASDAQ	TRS	Wed, Aug 23, 2017	23.80	24.05	23.80	23.90
2585	NASDAQ	TRS	Tue, Aug 22, 2017	24.05	24.15	23.85	23.95
2584	NASDAQ	TRS	Mon, Aug 21, 2017	23.75	24.08	23.65	23.95
2583	NASDAQ	TRS	Fri, Aug 18, 2017	23.25	23.95	23.25	23.90
2582	NASDAQ	TRS	Thu, Aug 17, 2017	23.75	23.95	23.45	23.50
2581	NASDAQ	TRS	Wed, Aug 16, 2017	23.70	24.05	23.70	23.85
2580	NASDAQ	TRS	Tue, Aug 15, 2017	23.80	24.05	23.63	23.70
2579	NASDAQ	TRS	Mon, Aug 14, 2017	24.05	24.20	23.70	23.80
2578	NASDAQ	TRS	Fri, Aug 11, 2017	23.90	24.05	23.65	23.90
2577	NASDAQ	TRS	Thu, Aug 10, 2017	24.15	24.25	23.80	23.90
2576	NASDAQ	TRS	Wed, Aug 9, 2017	24.95	24.95	24.08	24.20
2575	NASDAQ	TRS	Tue, Aug 8, 2017	23.85	24.20	23.80	23.95
2574	NASDAQ	TRS	Mon, Aug 7, 2017	24.00	24.20	23.70	23.95
2573	NASDAQ	TRS	Fri, Aug 4, 2017	24.05	24.25	23.90	24.00
2572	NASDAQ	TRS	Thu, Aug 3, 2017	24.20	24.30	24.00	24.05
2571	NASDAQ	TRS	Wed, Aug 2, 2017	24.60	24.60	23.91	24.25
2570	NASDAQ	TRS	Tue, Aug 1, 2017	24.40	25.00	24.25	24.65
2569	NASDAQ	TRS	Mon, Jul 31, 2017	24.25	24.55	24.15	24.35
2568	NASDAQ	TRS	Fri, Jul 28, 2017	24.00	24.40	23.75	23.95
2567	NASDAQ	TRS	Thu, Jul 27, 2017	23.90	24.40	22.85	23.95
2566	NASDAQ	TRS	Wed, Jul 26, 2017	22.15	22.30	22.00	22.15
2565	NASDAQ	TRS	Tue, Jul 25, 2017	22.20	22.48	22.00	22.15
2564	NASDAQ	TRS	Mon, Jul 24, 2017	22.05	22.30	21.90	22.10
2563	NASDAQ	TRS	Fri, Jul 21, 2017	22.40	22.40	22.10	22.15
2562	NASDAQ	TRS	Thu, Jul 20, 2017	22.35	22.50	22.13	22.30
2561	NASDAQ	TRS	Wed, Jul 19, 2017	22.30	22.48	21.65	22.35
2560	NASDAQ	TRS	Tue, Jul 18, 2017	22.30	22.40	22.02	22.35
2559	NASDAQ	TRS	Mon, Jul 17, 2017	22.00	22.50	21.75	22.40
2558	NASDAQ	TRS	Fri, Jul 14, 2017	21.85	22.15	21.85	22.05
2557	NASDAQ	TRS	Thu, Jul 13, 2017	22.35	22.35	21.85	21.90
2556	NASDAQ	TRS	Wed, Jul 12, 2017	21.85	22.35	21.85	22.35
2555	NASDAQ	TRS	Tue, Jul 11, 2017	21.25	21.80	20.10	21.70
2554	NASDAQ	TRS	Mon, Jul 10, 2017	21.05	21.40	20.75	21.25
2553	NASDAQ	TRS	Fri, Jul 7, 2017	20.85	21.20	20.60	21.15
2552	NASDAQ	TRS	Thu, Jul 6, 2017	20.35	20.90	20.35	20.80
2551	NASDAQ	TRS	Wed, Jul 5, 2017	20.85	20.85	20.33	20.55
2550	NASDAQ	TRS	Mon, Jul 3, 2017	20.95	21.55	20.55	20.85
2549	NASDAQ	TRS	Fri, Jun 30, 2017	20.65	20.95	20.55	20.85
2548	NASDAQ	TRS	Thu, Jun 29, 2017	20.70	20.90	20.25	20.55
2547	NASDAQ	TRS	Wed, Jun 28, 2017	20.75	20.90	20.45	20.65
2546	NASDAQ	TRS	Tue, Jun 27, 2017	20.65	20.90	20.55	20.60
2545	NASDAQ	TRS	Mon, Jun 26, 2017	20.75	21.00	20.40	20.70
2544	NASDAQ	TRS	Fri, Jun 23, 2017	20.35	20.70	20.05	20.70
2543	NASDAQ	TRS	Thu, Jun 22, 2017	20.35	20.55	20.05	20.30
2542	NASDAQ	TRS	Wed, Jun 21, 2017	21.10	21.25	20.25	20.30
2541	NASDAQ	TRS	Tue, Jun 20, 2017	21.40	21.40	21.00	21.00
2540	NASDAQ	TRS	Mon, Jun 19, 2017	21.60	21.65	21.30	21.40
2539	NASDAQ	TRS	Fri, Jun 16, 2017	21.45	21.60	21.15	21.45
2538	NASDAQ	TRS	Thu, Jun 15, 2017	21.60	21.80	21.50	21.65
2537	NASDAQ	TRS	Wed, Jun 14, 2017	22.45	22.45	21.68	21.80
2536	NASDAQ	TRS	Tue, Jun 13, 2017	22.40	22.65	22.13	22.40
2535	NASDAQ	TRS	Mon, Jun 12, 2017	22.25	22.75	22.20	22.30
2534	NASDAQ	TRS	Fri, Jun 9, 2017	22.10	22.35	21.90	22.35
2533	NASDAQ	TRS	Thu, Jun 8, 2017	21.55	22.20	21.55	22.00
2532	NASDAQ	TRS	Wed, Jun 7, 2017	21.60	21.65	21.15	21.60
2531	NASDAQ	TRS	Tue, Jun 6, 2017	21.50	21.75	21.35	21.65
2530	NASDAQ	TRS	Mon, Jun 5, 2017	22.45	22.45	21.50	21.65
2529	NASDAQ	TRS	Fri, Jun 2, 2017	22.40	22.85	22.38	22.45
2528	NASDAQ	TRS	Thu, Jun 1, 2017	21.90	22.35	21.80	22.30
2527	NASDAQ	TRS	Wed, May 31, 2017	22.05	22.05	21.35	21.80
2526	NASDAQ	TRS	Tue, May 30, 2017	21.80	22.05	21.45	21.95
2525	NASDAQ	TRS	Fri, May 26, 2017	21.70	21.85	21.50	21.80
2524	NASDAQ	TRS	Thu, May 25, 2017	22.15	22.30	21.75	21.75
2523	NASDAQ	TRS	Wed, May 24, 2017	21.95	22.20	21.85	22.05
2522	NASDAQ	TRS	Tue, May 23, 2017	22.00	22.08	21.73	21.95
2521	NASDAQ	TRS	Mon, May 22, 2017	21.85	22.25	21.70	21.85
2520	NASDAQ	TRS	Fri, May 19, 2017	21.80	22.03	21.65	21.85
2519	NASDAQ	TRS	Thu, May 18, 2017	21.65	21.95	21.40	21.80
2518	NASDAQ	TRS	Wed, May 17, 2017	22.15	22.35	21.50	21.65
2517	NASDAQ	TRS	Tue, May 16, 2017	22.60	22.90	22.25	22.50
2516	NASDAQ	TRS	Mon, May 15, 2017	22.55	22.80	22.40	22.60
2515	NASDAQ	TRS	Fri, May 12, 2017	22.85	23.00	22.50	22.50
2514	NASDAQ	TRS	Thu, May 11, 2017	22.85	23.00	22.60	22.95
2513	NASDAQ	TRS	Wed, May 10, 2017	22.90	23.23	22.75	22.95
2512	NASDAQ	TRS	Tue, May 9, 2017	23.00	23.25	22.83	22.95
2511	NASDAQ	TRS	Mon, May 8, 2017	22.95	23.13	22.78	22.95
2510	NASDAQ	TRS	Fri, May 5, 2017	22.90	23.15	22.80	23.05
2509	NASDAQ	TRS	Thu, May 4, 2017	22.90	23.10	22.60	22.80
2508	NASDAQ	TRS	Wed, May 3, 2017	22.80	23.10	22.75	22.85
2507	NASDAQ	TRS	Tue, May 2, 2017	23.05	23.25	22.83	22.95
2506	NASDAQ	TRS	Mon, May 1, 2017	23.10	23.30	22.83	23.00
2505	NASDAQ	TRS	Fri, Apr 28, 2017	23.25	23.45	22.80	22.95
2504	NASDAQ	TRS	Thu, Apr 27, 2017	21.85	23.55	20.85	23.35
2503	NASDAQ	TRS	Wed, Apr 26, 2017	21.40	21.90	21.40	21.80
2502	NASDAQ	TRS	Tue, Apr 25, 2017	21.50	22.00	21.41	21.55
2501	NASDAQ	TRS	Mon, Apr 24, 2017	21.10	21.50	20.75	21.30
2500	NASDAQ	TRS	Fri, Apr 21, 2017	20.90	21.05	20.70	20.90
2499	NASDAQ	TRS	Thu, Apr 20, 2017	20.75	21.05	20.65	20.90
2498	NASDAQ	TRS	Wed, Apr 19, 2017	20.60	21.15	20.55	20.65
2497	NASDAQ	TRS	Tue, Apr 18, 2017	20.10	20.50	20.10	20.50
2496	NASDAQ	TRS	Mon, Apr 17, 2017	19.90	20.30	19.75	20.15
2495	NASDAQ	TRS	Thu, Apr 13, 2017	20.05	20.15	19.80	19.90
2494	NASDAQ	TRS	Wed, Apr 12, 2017	20.65	20.65	19.95	20.05
2493	NASDAQ	TRS	Tue, Apr 11, 2017	20.15	20.85	20.15	20.80
2492	NASDAQ	TRS	Mon, Apr 10, 2017	20.65	21.00	20.23	20.25
2491	NASDAQ	TRS	Fri, Apr 7, 2017	20.45	20.70	20.35	20.60
2490	NASDAQ	TRS	Thu, Apr 6, 2017	20.35	20.60	20.28	20.55
2489	NASDAQ	TRS	Wed, Apr 5, 2017	20.35	20.65	20.10	20.40
2488	NASDAQ	TRS	Tue, Apr 4, 2017	20.15	20.50	20.00	20.20
2487	NASDAQ	TRS	Mon, Apr 3, 2017	20.85	20.90	20.10	20.15
2486	NASDAQ	TRS	Fri, Mar 31, 2017	20.95	20.95	20.63	20.75
2485	NASDAQ	TRS	Thu, Mar 30, 2017	20.90	21.05	20.70	20.90
2484	NASDAQ	TRS	Wed, Mar 29, 2017	20.80	20.95	20.75	20.85
2483	NASDAQ	TRS	Tue, Mar 28, 2017	20.80	21.20	20.58	20.80
2482	NASDAQ	TRS	Mon, Mar 27, 2017	20.60	21.00	20.25	20.90
2481	NASDAQ	TRS	Fri, Mar 24, 2017	20.90	21.00	20.60	20.70
2480	NASDAQ	TRS	Thu, Mar 23, 2017	20.30	20.85	20.10	20.80
2479	NASDAQ	TRS	Wed, Mar 22, 2017	20.50	20.80	20.00	20.30
2478	NASDAQ	TRS	Tue, Mar 21, 2017	21.30	21.60	20.43	20.45
2477	NASDAQ	TRS	Mon, Mar 20, 2017	21.40	21.55	21.10	21.30
2476	NASDAQ	TRS	Fri, Mar 17, 2017	21.30	21.65	21.00	21.40
2475	NASDAQ	TRS	Thu, Mar 16, 2017	21.70	21.75	21.35	21.40
2474	NASDAQ	TRS	Wed, Mar 15, 2017	21.40	21.65	21.25	21.60
2473	NASDAQ	TRS	Tue, Mar 14, 2017	21.10	21.35	21.05	21.20
2472	NASDAQ	TRS	Mon, Mar 13, 2017	21.20	21.40	20.90	21.25
2471	NASDAQ	TRS	Fri, Mar 10, 2017	20.90	21.35	20.83	21.20
2470	NASDAQ	TRS	Thu, Mar 9, 2017	21.00	21.40	20.83	20.95
2469	NASDAQ	TRS	Wed, Mar 8, 2017	21.40	21.50	21.10	21.10
2468	NASDAQ	TRS	Tue, Mar 7, 2017	21.50	21.73	21.20	21.25
2467	NASDAQ	TRS	Mon, Mar 6, 2017	21.45	21.65	20.65	21.50
2466	NASDAQ	TRS	Fri, Mar 3, 2017	22.60	22.70	21.65	21.75
2465	NASDAQ	TRS	Thu, Mar 2, 2017	22.90	23.03	22.43	22.65
2464	NASDAQ	TRS	Wed, Mar 1, 2017	22.60	24.25	22.25	23.00
2463	NASDAQ	TRS	Tue, Feb 28, 2017	23.25	23.35	21.40	22.05
2462	NASDAQ	TRS	Mon, Feb 27, 2017	22.80	23.55	22.60	23.35
2461	NASDAQ	TRS	Fri, Feb 24, 2017	22.55	22.80	22.35	22.80
2460	NASDAQ	TRS	Thu, Feb 23, 2017	22.90	22.95	22.05	22.70
2459	NASDAQ	TRS	Wed, Feb 22, 2017	22.85	22.90	22.60	22.80
2458	NASDAQ	TRS	Tue, Feb 21, 2017	22.60	23.00	22.60	22.95
2457	NASDAQ	TRS	Fri, Feb 17, 2017	22.75	22.85	22.35	22.50
2456	NASDAQ	TRS	Thu, Feb 16, 2017	22.65	23.05	22.60	22.70
2455	NASDAQ	TRS	Wed, Feb 15, 2017	22.40	22.75	22.30	22.65
2454	NASDAQ	TRS	Tue, Feb 14, 2017	22.40	22.60	22.30	22.45
2453	NASDAQ	TRS	Mon, Feb 13, 2017	22.55	22.85	22.25	22.50
2452	NASDAQ	TRS	Fri, Feb 10, 2017	22.20	22.58	21.95	22.50
2451	NASDAQ	TRS	Thu, Feb 9, 2017	21.85	22.20	21.70	22.10
2450	NASDAQ	TRS	Wed, Feb 8, 2017	21.85	22.00	21.60	21.85
2449	NASDAQ	TRS	Tue, Feb 7, 2017	21.90	22.10	21.80	21.85
2448	NASDAQ	TRS	Mon, Feb 6, 2017	22.15	22.40	21.75	21.85
2447	NASDAQ	TRS	Fri, Feb 3, 2017	21.95	22.30	21.50	22.20
2446	NASDAQ	TRS	Thu, Feb 2, 2017	21.65	21.85	21.45	21.70
2445	NASDAQ	TRS	Wed, Feb 1, 2017	22.30	22.35	21.65	21.70
2444	NASDAQ	TRS	Tue, Jan 31, 2017	21.35	21.43	21.00	21.30
2443	NASDAQ	TRS	Mon, Jan 30, 2017	21.50	21.65	21.10	21.45
2442	NASDAQ	TRS	Fri, Jan 27, 2017	21.50	21.75	21.40	21.60
2441	NASDAQ	TRS	Thu, Jan 26, 2017	21.65	21.70	21.45	21.50
2440	NASDAQ	TRS	Wed, Jan 25, 2017	21.90	22.10	21.60	21.60
2439	NASDAQ	TRS	Tue, Jan 24, 2017	21.60	21.80	21.20	21.65
2438	NASDAQ	TRS	Mon, Jan 23, 2017	21.55	21.70	21.15	21.50
2437	NASDAQ	TRS	Fri, Jan 20, 2017	21.90	22.05	21.38	21.60
2436	NASDAQ	TRS	Thu, Jan 19, 2017	22.30	22.40	21.80	21.85
2435	NASDAQ	TRS	Wed, Jan 18, 2017	21.90	22.35	21.80	22.20
2434	NASDAQ	TRS	Tue, Jan 17, 2017	22.25	22.30	21.85	21.85
2433	NASDAQ	TRS	Fri, Jan 13, 2017	21.80	22.65	21.80	22.35
2432	NASDAQ	TRS	Thu, Jan 12, 2017	22.95	22.95	22.25	22.45
2431	NASDAQ	TRS	Wed, Jan 11, 2017	23.00	23.15	22.90	23.00
2430	NASDAQ	TRS	Tue, Jan 10, 2017	22.90	23.30	22.55	23.05
2429	NASDAQ	TRS	Mon, Jan 9, 2017	23.15	23.35	22.85	22.85
2428	NASDAQ	TRS	Fri, Jan 6, 2017	23.40	23.40	23.15	23.25
2427	NASDAQ	TRS	Thu, Jan 5, 2017	23.80	23.90	23.10	23.35
2426	NASDAQ	TRS	Wed, Jan 4, 2017	23.85	24.00	23.55	23.85
2425	NASDAQ	TRS	Tue, Jan 3, 2017	23.80	24.05	23.50	23.70
2424	NASDAQ	TRS	Fri, Dec 30, 2016	23.65	23.65	23.25	23.50
2423	NASDAQ	TRS	Thu, Dec 29, 2016	23.60	23.75	23.35	23.60
2422	NASDAQ	TRS	Wed, Dec 28, 2016	23.90	24.01	23.35	23.55
2421	NASDAQ	TRS	Tue, Dec 27, 2016	23.75	23.90	23.50	23.80
2420	NASDAQ	TRS	Fri, Dec 23, 2016	23.45	23.70	23.35	23.65
2419	NASDAQ	TRS	Thu, Dec 22, 2016	24.00	24.00	23.38	23.50
2418	NASDAQ	TRS	Wed, Dec 21, 2016	23.85	24.10	23.60	24.00
2417	NASDAQ	TRS	Tue, Dec 20, 2016	23.80	23.90	23.30	23.80
2416	NASDAQ	TRS	Mon, Dec 19, 2016	23.20	23.70	22.90	23.60
2415	NASDAQ	TRS	Fri, Dec 16, 2016	22.70	23.20	22.45	22.70
2414	NASDAQ	TRS	Thu, Dec 15, 2016	22.75	23.30	22.55	22.85
2413	NASDAQ	TRS	Wed, Dec 14, 2016	23.10	23.30	22.45	22.70
2412	NASDAQ	TRS	Tue, Dec 13, 2016	24.00	24.00	23.15	23.20
2411	NASDAQ	TRS	Mon, Dec 12, 2016	23.70	23.95	23.50	23.80
2410	NASDAQ	TRS	Fri, Dec 9, 2016	23.50	23.88	23.35	23.80
2409	NASDAQ	TRS	Thu, Dec 8, 2016	22.65	23.35	22.55	23.30
2408	NASDAQ	TRS	Wed, Dec 7, 2016	22.40	22.80	22.20	22.65
2407	NASDAQ	TRS	Tue, Dec 6, 2016	22.20	22.53	21.85	22.35
2406	NASDAQ	TRS	Mon, Dec 5, 2016	21.85	22.15	21.60	22.10
2405	NASDAQ	TRS	Fri, Dec 2, 2016	21.50	21.65	21.10	21.65
2404	NASDAQ	TRS	Thu, Dec 1, 2016	21.45	22.10	21.05	21.40
2403	NASDAQ	TRS	Wed, Nov 30, 2016	21.05	21.65	20.65	21.45
2402	NASDAQ	TRS	Tue, Nov 29, 2016	20.95	21.00	20.70	20.70
2401	NASDAQ	TRS	Mon, Nov 28, 2016	21.45	21.45	20.90	20.95
2400	NASDAQ	TRS	Fri, Nov 25, 2016	21.25	21.63	21.10	21.40
2399	NASDAQ	TRS	Wed, Nov 23, 2016	21.05	21.53	20.85	21.25
2398	NASDAQ	TRS	Tue, Nov 22, 2016	21.20	21.20	20.90	21.00
2397	NASDAQ	TRS	Mon, Nov 21, 2016	21.35	21.35	20.85	21.05
2396	NASDAQ	TRS	Fri, Nov 18, 2016	21.25	21.55	20.09	21.25
2395	NASDAQ	TRS	Thu, Nov 17, 2016	21.15	21.50	20.75	21.20
2394	NASDAQ	TRS	Wed, Nov 16, 2016	20.85	21.20	20.78	20.95
2393	NASDAQ	TRS	Tue, Nov 15, 2016	21.05	21.65	20.65	20.90
2392	NASDAQ	TRS	Mon, Nov 14, 2016	21.35	21.70	20.80	21.05
2391	NASDAQ	TRS	Fri, Nov 11, 2016	21.35	21.70	20.90	21.00
2390	NASDAQ	TRS	Thu, Nov 10, 2016	20.45	21.30	20.45	21.15
2389	NASDAQ	TRS	Wed, Nov 9, 2016	18.50	20.25	18.50	20.15
2388	NASDAQ	TRS	Tue, Nov 8, 2016	18.70	19.05	18.40	18.75
2387	NASDAQ	TRS	Mon, Nov 7, 2016	18.00	18.70	17.90	18.65
2386	NASDAQ	TRS	Fri, Nov 4, 2016	17.60	17.90	17.45	17.75
2385	NASDAQ	TRS	Thu, Nov 3, 2016	17.80	17.80	17.48	17.55
2384	NASDAQ	TRS	Wed, Nov 2, 2016	17.55	18.20	17.55	17.75
2383	NASDAQ	TRS	Tue, Nov 1, 2016	18.05	18.20	17.55	17.55
2382	NASDAQ	TRS	Mon, Oct 31, 2016	18.05	18.10	17.50	17.95
2381	NASDAQ	TRS	Fri, Oct 28, 2016	18.20	18.45	17.99	18.03
2380	NASDAQ	TRS	Thu, Oct 27, 2016	18.03	18.60	17.26	18.29
2379	NASDAQ	TRS	Wed, Oct 26, 2016	17.33	17.72	17.31	17.65
2378	NASDAQ	TRS	Tue, Oct 25, 2016	17.72	17.83	17.36	17.42
2377	NASDAQ	TRS	Mon, Oct 24, 2016	17.66	18.03	17.59	17.77
2376	NASDAQ	TRS	Fri, Oct 21, 2016	17.56	17.72	17.48	17.55
2375	NASDAQ	TRS	Thu, Oct 20, 2016	17.80	18.01	17.74	17.78
2374	NASDAQ	TRS	Wed, Oct 19, 2016	17.54	18.00	17.36	17.87
2373	NASDAQ	TRS	Tue, Oct 18, 2016	17.71	17.71	17.41	17.48
2372	NASDAQ	TRS	Mon, Oct 17, 2016	17.57	17.69	17.48	17.58
2371	NASDAQ	TRS	Fri, Oct 14, 2016	17.67	17.74	17.47	17.55
2370	NASDAQ	TRS	Thu, Oct 13, 2016	17.62	17.69	17.42	17.54
2369	NASDAQ	TRS	Wed, Oct 12, 2016	17.85	18.04	17.73	17.75
2368	NASDAQ	TRS	Tue, Oct 11, 2016	18.24	18.25	17.65	17.80
2367	NASDAQ	TRS	Mon, Oct 10, 2016	18.30	18.50	18.23	18.24
2366	NASDAQ	TRS	Fri, Oct 7, 2016	18.54	18.70	18.12	18.15
2365	NASDAQ	TRS	Thu, Oct 6, 2016	18.47	18.72	18.38	18.53
2364	NASDAQ	TRS	Wed, Oct 5, 2016	18.36	18.80	18.36	18.55
2363	NASDAQ	TRS	Tue, Oct 4, 2016	18.58	18.68	18.33	18.35
2362	NASDAQ	TRS	Mon, Oct 3, 2016	18.47	18.66	18.41	18.49
2361	NASDAQ	TRS	Fri, Sep 30, 2016	18.50	18.70	18.36	18.61
2360	NASDAQ	TRS	Thu, Sep 29, 2016	18.70	18.76	18.38	18.39
2359	NASDAQ	TRS	Wed, Sep 28, 2016	18.98	19.90	18.58	18.69
2358	NASDAQ	TRS	Tue, Sep 27, 2016	18.00	18.89	17.96	18.88
2357	NASDAQ	TRS	Mon, Sep 26, 2016	17.73	17.83	17.46	17.51
2356	NASDAQ	TRS	Fri, Sep 23, 2016	18.02	18.11	17.77	17.81
2355	NASDAQ	TRS	Thu, Sep 22, 2016	17.67	18.04	17.67	18.02
2354	NASDAQ	TRS	Wed, Sep 21, 2016	17.43	17.66	17.30	17.50
2353	NASDAQ	TRS	Tue, Sep 20, 2016	17.52	17.56	17.33	17.45
2352	NASDAQ	TRS	Mon, Sep 19, 2016	17.20	17.49	17.12	17.43
2351	NASDAQ	TRS	Fri, Sep 16, 2016	17.37	17.71	17.00	17.09
2350	NASDAQ	TRS	Thu, Sep 15, 2016	17.46	17.57	17.22	17.35
2349	NASDAQ	TRS	Wed, Sep 14, 2016	17.74	17.80	17.38	17.42
2348	NASDAQ	TRS	Tue, Sep 13, 2016	18.05	18.28	17.62	17.69
2347	NASDAQ	TRS	Mon, Sep 12, 2016	18.28	18.33	18.00	18.15
2346	NASDAQ	TRS	Fri, Sep 9, 2016	18.89	18.89	18.43	18.43
2345	NASDAQ	TRS	Thu, Sep 8, 2016	18.97	19.02	18.73	18.94
2344	NASDAQ	TRS	Wed, Sep 7, 2016	18.99	19.11	18.82	18.99
2343	NASDAQ	TRS	Tue, Sep 6, 2016	19.61	19.61	18.91	18.98
2342	NASDAQ	TRS	Fri, Sep 2, 2016	19.31	19.51	19.21	19.50
2341	NASDAQ	TRS	Thu, Sep 1, 2016	19.29	19.29	18.82	19.15
2340	NASDAQ	TRS	Wed, Aug 31, 2016	19.54	19.58	18.97	19.18
2339	NASDAQ	TRS	Tue, Aug 30, 2016	19.26	19.65	19.21	19.62
2338	NASDAQ	TRS	Mon, Aug 29, 2016	18.91	19.23	18.73	19.23
2337	NASDAQ	TRS	Fri, Aug 26, 2016	18.88	19.26	18.78	18.86
2336	NASDAQ	TRS	Thu, Aug 25, 2016	18.71	18.91	18.67	18.90
2335	NASDAQ	TRS	Wed, Aug 24, 2016	18.79	18.90	18.72	18.81
2334	NASDAQ	TRS	Tue, Aug 23, 2016	18.82	18.91	18.73	18.83
2333	NASDAQ	TRS	Mon, Aug 22, 2016	18.64	18.74	18.49	18.69
2332	NASDAQ	TRS	Fri, Aug 19, 2016	18.43	18.72	18.34	18.65
2331	NASDAQ	TRS	Thu, Aug 18, 2016	18.39	18.49	18.31	18.44
2330	NASDAQ	TRS	Wed, Aug 17, 2016	18.46	18.55	18.32	18.43
2329	NASDAQ	TRS	Tue, Aug 16, 2016	18.44	18.52	18.34	18.48
2328	NASDAQ	TRS	Mon, Aug 15, 2016	18.11	18.46	17.77	18.45
2327	NASDAQ	TRS	Fri, Aug 12, 2016	18.17	18.37	18.00	18.02
2326	NASDAQ	TRS	Thu, Aug 11, 2016	18.12	18.38	18.12	18.18
2325	NASDAQ	TRS	Wed, Aug 10, 2016	18.22	18.31	18.03	18.12
2324	NASDAQ	TRS	Tue, Aug 9, 2016	18.44	18.56	18.15	18.18
2323	NASDAQ	TRS	Mon, Aug 8, 2016	18.08	18.55	17.96	18.47
2322	NASDAQ	TRS	Fri, Aug 5, 2016	17.67	18.16	17.64	18.08
2321	NASDAQ	TRS	Thu, Aug 4, 2016	17.70	17.95	17.59	17.60
2320	NASDAQ	TRS	Wed, Aug 3, 2016	17.54	17.75	17.38	17.66
2319	NASDAQ	TRS	Tue, Aug 2, 2016	17.72	17.72	17.35	17.50
2318	NASDAQ	TRS	Mon, Aug 1, 2016	17.80	17.80	17.40	17.69
2317	NASDAQ	TRS	Fri, Jul 29, 2016	18.16	18.17	17.77	17.87
2316	NASDAQ	TRS	Thu, Jul 28, 2016	19.02	19.21	18.13	18.33
2315	NASDAQ	TRS	Wed, Jul 27, 2016	19.56	20.12	19.56	20.01
2314	NASDAQ	TRS	Tue, Jul 26, 2016	19.36	19.69	19.31	19.56
2313	NASDAQ	TRS	Mon, Jul 25, 2016	19.40	19.61	19.32	19.39
2312	NASDAQ	TRS	Fri, Jul 22, 2016	19.45	19.47	19.20	19.43
2311	NASDAQ	TRS	Thu, Jul 21, 2016	19.10	19.77	18.33	19.46
2310	NASDAQ	TRS	Wed, Jul 20, 2016	19.55	19.63	19.43	19.53
2309	NASDAQ	TRS	Tue, Jul 19, 2016	19.44	19.55	19.23	19.51
2308	NASDAQ	TRS	Mon, Jul 18, 2016	19.19	19.58	19.19	19.49
2307	NASDAQ	TRS	Fri, Jul 15, 2016	19.09	19.28	18.73	19.24
2306	NASDAQ	TRS	Thu, Jul 14, 2016	18.97	18.99	18.80	18.96
2305	NASDAQ	TRS	Wed, Jul 13, 2016	18.87	19.11	18.75	18.78
2304	NASDAQ	TRS	Tue, Jul 12, 2016	18.68	18.93	18.59	18.83
2303	NASDAQ	TRS	Mon, Jul 11, 2016	18.49	18.66	18.46	18.56
2302	NASDAQ	TRS	Fri, Jul 8, 2016	18.25	18.48	18.24	18.43
2301	NASDAQ	TRS	Thu, Jul 7, 2016	18.07	18.20	17.93	18.02
2300	NASDAQ	TRS	Wed, Jul 6, 2016	17.94	18.17	17.55	18.08
2299	NASDAQ	TRS	Tue, Jul 5, 2016	18.11	18.35	17.85	18.00
2298	NASDAQ	TRS	Fri, Jul 1, 2016	17.98	18.35	17.98	18.29
2297	NASDAQ	TRS	Thu, Jun 30, 2016	17.90	18.13	17.62	18.00
2296	NASDAQ	TRS	Wed, Jun 29, 2016	17.77	18.26	17.53	17.81
2295	NASDAQ	TRS	Tue, Jun 28, 2016	17.50	17.62	17.39	17.54
2294	NASDAQ	TRS	Mon, Jun 27, 2016	17.41	17.42	17.10	17.25
2293	NASDAQ	TRS	Fri, Jun 24, 2016	17.73	17.91	17.25	17.72
2292	NASDAQ	TRS	Thu, Jun 23, 2016	18.18	18.41	17.42	18.41
2291	NASDAQ	TRS	Wed, Jun 22, 2016	17.27	18.01	17.23	18.00
2290	NASDAQ	TRS	Tue, Jun 21, 2016	17.00	17.18	16.88	17.17
2289	NASDAQ	TRS	Mon, Jun 20, 2016	16.74	17.29	16.52	17.02
2288	NASDAQ	TRS	Fri, Jun 17, 2016	16.68	16.98	16.39	16.56
2287	NASDAQ	TRS	Thu, Jun 16, 2016	16.50	16.65	16.30	16.62
2286	NASDAQ	TRS	Wed, Jun 15, 2016	16.68	16.86	16.53	16.57
2285	NASDAQ	TRS	Tue, Jun 14, 2016	16.65	16.79	16.52	16.66
2284	NASDAQ	TRS	Mon, Jun 13, 2016	17.06	17.43	16.66	16.72
2283	NASDAQ	TRS	Fri, Jun 10, 2016	17.00	17.51	16.80	17.15
2282	NASDAQ	TRS	Thu, Jun 9, 2016	17.47	17.47	17.06	17.26
2281	NASDAQ	TRS	Wed, Jun 8, 2016	17.37	17.65	17.30	17.60
2280	NASDAQ	TRS	Tue, Jun 7, 2016	17.31	17.47	17.27	17.30
2279	NASDAQ	TRS	Mon, Jun 6, 2016	17.11	17.44	17.11	17.34
2278	NASDAQ	TRS	Fri, Jun 3, 2016	17.44	17.44	16.79	17.12
2277	NASDAQ	TRS	Thu, Jun 2, 2016	17.30	17.49	17.08	17.43
2276	NASDAQ	TRS	Wed, Jun 1, 2016	17.01	17.41	16.63	17.38
2275	NASDAQ	TRS	Tue, May 31, 2016	17.26	17.28	17.05	17.09
2274	NASDAQ	TRS	Fri, May 27, 2016	17.22	17.35	17.05	17.19
2273	NASDAQ	TRS	Thu, May 26, 2016	17.43	17.67	17.15	17.20
2272	NASDAQ	TRS	Wed, May 25, 2016	17.08	17.42	16.93	17.35
2271	NASDAQ	TRS	Tue, May 24, 2016	16.51	17.03	16.50	16.98
2270	NASDAQ	TRS	Mon, May 23, 2016	16.48	16.82	16.36	16.37
2269	NASDAQ	TRS	Fri, May 20, 2016	16.30	16.53	16.28	16.48
2268	NASDAQ	TRS	Thu, May 19, 2016	16.10	16.61	16.10	16.19
2267	NASDAQ	TRS	Wed, May 18, 2016	16.17	16.55	16.13	16.24
2266	NASDAQ	TRS	Tue, May 17, 2016	16.61	16.72	16.14	16.26
2265	NASDAQ	TRS	Mon, May 16, 2016	16.38	16.81	16.29	16.67
2264	NASDAQ	TRS	Fri, May 13, 2016	16.69	16.92	16.36	16.38
2263	NASDAQ	TRS	Thu, May 12, 2016	17.13	17.25	16.66	16.77
2262	NASDAQ	TRS	Wed, May 11, 2016	17.21	17.34	17.05	17.06
2261	NASDAQ	TRS	Tue, May 10, 2016	16.97	17.31	16.95	17.27
2260	NASDAQ	TRS	Mon, May 9, 2016	17.10	17.27	16.76	16.86
2259	NASDAQ	TRS	Fri, May 6, 2016	17.14	17.42	16.87	17.06
2258	NASDAQ	TRS	Thu, May 5, 2016	17.59	17.60	15.63	17.17
2257	NASDAQ	TRS	Wed, May 4, 2016	18.02	18.19	17.32	17.49
2256	NASDAQ	TRS	Tue, May 3, 2016	17.92	18.18	17.85	18.09
2255	NASDAQ	TRS	Mon, May 2, 2016	18.15	18.15	17.77	18.07
2254	NASDAQ	TRS	Fri, Apr 29, 2016	17.54	18.46	17.14	18.10
2253	NASDAQ	TRS	Thu, Apr 28, 2016	18.50	18.50	17.46	17.46
2252	NASDAQ	TRS	Wed, Apr 27, 2016	18.60	18.74	18.27	18.44
2251	NASDAQ	TRS	Tue, Apr 26, 2016	18.26	18.71	18.17	18.64
2250	NASDAQ	TRS	Mon, Apr 25, 2016	18.31	18.57	18.03	18.17
2249	NASDAQ	TRS	Fri, Apr 22, 2016	18.07	18.52	18.07	18.42
2248	NASDAQ	TRS	Thu, Apr 21, 2016	18.30	18.35	18.08	18.10
2247	NASDAQ	TRS	Wed, Apr 20, 2016	18.06	18.41	18.04	18.31
2246	NASDAQ	TRS	Tue, Apr 19, 2016	17.96	18.15	17.84	17.96
2245	NASDAQ	TRS	Mon, Apr 18, 2016	17.98	18.07	17.81	17.85
2244	NASDAQ	TRS	Fri, Apr 15, 2016	17.62	18.03	17.31	18.02
2243	NASDAQ	TRS	Thu, Apr 14, 2016	17.61	18.04	17.23	17.73
2242	NASDAQ	TRS	Wed, Apr 13, 2016	17.48	17.90	17.48	17.68
2241	NASDAQ	TRS	Tue, Apr 12, 2016	17.15	17.60	17.15	17.35
2240	NASDAQ	TRS	Mon, Apr 11, 2016	17.35	17.73	17.17	17.21
2239	NASDAQ	TRS	Fri, Apr 8, 2016	17.43	17.71	17.06	17.22
2238	NASDAQ	TRS	Thu, Apr 7, 2016	16.99	17.33	16.88	17.21
2237	NASDAQ	TRS	Wed, Apr 6, 2016	17.32	17.34	16.87	17.14
2236	NASDAQ	TRS	Tue, Apr 5, 2016	17.63	17.63	17.63	17.25
2235	NASDAQ	TRS	Mon, Apr 4, 2016	17.80	18.00	17.54	17.63
2234	NASDAQ	TRS	Fri, Apr 1, 2016	17.30	17.92	16.91	17.80
2233	NASDAQ	TRS	Thu, Mar 31, 2016	18.01	18.27	17.45	18.06
2232	NASDAQ	TRS	Wed, Mar 30, 2016	17.96	18.18	17.51	18.06
2231	NASDAQ	TRS	Tue, Mar 29, 2016	17.29	17.35	17.04	17.41
2230	NASDAQ	TRS	Mon, Mar 28, 2016	17.33	17.33	16.76	16.77
2229	NASDAQ	TRS	Thu, Mar 24, 2016	17.01	17.01	17.01	17.33
2228	NASDAQ	TRS	Wed, Mar 23, 2016	17.45	17.57	17.00	17.01
2227	NASDAQ	TRS	Tue, Mar 22, 2016	17.63	17.78	17.46	17.52
2226	NASDAQ	TRS	Mon, Mar 21, 2016	17.93	18.04	17.70	17.76
2225	NASDAQ	TRS	Fri, Mar 18, 2016	17.94	18.29	17.73	17.93
2224	NASDAQ	TRS	Thu, Mar 17, 2016	17.21	17.94	17.21	17.84
2223	NASDAQ	TRS	Wed, Mar 16, 2016	17.00	17.27	16.83	17.15
2222	NASDAQ	TRS	Tue, Mar 15, 2016	17.41	17.41	17.41	17.02
2221	NASDAQ	TRS	Mon, Mar 14, 2016	17.63	17.89	17.33	17.41
2220	NASDAQ	TRS	Fri, Mar 11, 2016	17.47	17.78	17.38	17.75
2219	NASDAQ	TRS	Thu, Mar 10, 2016	17.70	17.70	17.02	17.67
2218	NASDAQ	TRS	Wed, Mar 9, 2016	17.38	17.38	17.38	17.67
2217	NASDAQ	TRS	Tue, Mar 8, 2016	17.93	18.04	17.36	17.93
2216	NASDAQ	TRS	Mon, Mar 7, 2016	17.52	17.95	17.24	17.93
2215	NASDAQ	TRS	Fri, Mar 4, 2016	17.26	17.26	17.26	17.64
2214	NASDAQ	TRS	Thu, Mar 3, 2016	16.54	16.54	16.54	17.26
2213	NASDAQ	TRS	Wed, Mar 2, 2016	16.90	17.03	16.08	17.00
2212	NASDAQ	TRS	Tue, Mar 1, 2016	16.54	16.54	16.54	17.00
2211	NASDAQ	TRS	Mon, Feb 29, 2016	16.24	16.83	16.24	16.54
2210	NASDAQ	TRS	Fri, Feb 26, 2016	16.05	16.36	15.21	16.30
2209	NASDAQ	TRS	Thu, Feb 25, 2016	16.00	17.00	15.79	16.15
2208	NASDAQ	TRS	Wed, Feb 24, 2016	15.50	15.69	15.19	15.65
2207	NASDAQ	TRS	Tue, Feb 23, 2016	15.87	16.09	15.09	15.68
2206	NASDAQ	TRS	Mon, Feb 22, 2016	15.80	16.30	15.61	15.98
2205	NASDAQ	TRS	Fri, Feb 19, 2016	15.87	16.49	15.62	15.80
2204	NASDAQ	TRS	Thu, Feb 18, 2016	15.95	16.04	15.13	15.95
2203	NASDAQ	TRS	Wed, Feb 17, 2016	15.37	16.09	15.20	15.88
2202	NASDAQ	TRS	Tue, Feb 16, 2016	15.65	15.65	14.76	15.20
2201	NASDAQ	TRS	Fri, Feb 12, 2016	15.92	15.92	15.28	15.60
2200	NASDAQ	TRS	Thu, Feb 11, 2016	16.06	16.51	15.27	15.45
2199	NASDAQ	TRS	Wed, Feb 10, 2016	16.27	16.79	16.19	16.25
2198	NASDAQ	TRS	Tue, Feb 9, 2016	16.27	16.72	16.07	16.18
2197	NASDAQ	TRS	Mon, Feb 8, 2016	16.38	16.57	16.12	16.49
2196	NASDAQ	TRS	Fri, Feb 5, 2016	16.88	17.12	16.57	16.61
2195	NASDAQ	TRS	Thu, Feb 4, 2016	16.58	17.67	16.58	17.08
2194	NASDAQ	TRS	Wed, Feb 3, 2016	16.92	17.03	16.29	16.82
2193	NASDAQ	TRS	Tue, Feb 2, 2016	17.10	17.39	16.63	16.71
2192	NASDAQ	TRS	Mon, Feb 1, 2016	17.10	17.60	16.73	17.39
2191	NASDAQ	TRS	Fri, Jan 29, 2016	17.03	17.39	16.98	17.29
2190	NASDAQ	TRS	Thu, Jan 28, 2016	17.41	17.48	16.79	17.01
2189	NASDAQ	TRS	Wed, Jan 27, 2016	17.43	17.70	17.00	17.11
2188	NASDAQ	TRS	Tue, Jan 26, 2016	16.97	17.71	16.83	17.51
2187	NASDAQ	TRS	Mon, Jan 25, 2016	17.34	17.40	16.61	16.82
2186	NASDAQ	TRS	Fri, Jan 22, 2016	17.45	17.99	17.01	17.43
2185	NASDAQ	TRS	Thu, Jan 21, 2016	17.41	17.63	17.08	17.19
2184	NASDAQ	TRS	Wed, Jan 20, 2016	16.82	17.73	16.46	17.41
2183	NASDAQ	TRS	Tue, Jan 19, 2016	17.78	18.04	17.11	17.12
2182	NASDAQ	TRS	Fri, Jan 15, 2016	17.70	18.12	17.31	17.60
2181	NASDAQ	TRS	Thu, Jan 14, 2016	17.77	18.50	17.62	18.23
2180	NASDAQ	TRS	Wed, Jan 13, 2016	18.11	18.33	17.55	17.71
2179	NASDAQ	TRS	Tue, Jan 12, 2016	18.05	18.12	17.63	18.01
2178	NASDAQ	TRS	Mon, Jan 11, 2016	17.86	18.01	17.51	17.89
2177	NASDAQ	TRS	Fri, Jan 8, 2016	18.03	18.26	17.67	17.82
2176	NASDAQ	TRS	Thu, Jan 7, 2016	17.57	18.10	17.22	18.01
2175	NASDAQ	TRS	Wed, Jan 6, 2016	17.68	18.02	17.61	17.84
2174	NASDAQ	TRS	Tue, Jan 5, 2016	18.27	18.52	17.77	17.99
2173	NASDAQ	TRS	Mon, Jan 4, 2016	18.41	18.62	17.51	18.19
2172	NASDAQ	TRS	Thu, Dec 31, 2015	18.86	18.96	18.50	18.65
2171	NASDAQ	TRS	Wed, Dec 30, 2015	18.66	19.06	18.53	18.89
2170	NASDAQ	TRS	Tue, Dec 29, 2015	19.21	19.37	18.14	18.75
2169	NASDAQ	TRS	Mon, Dec 28, 2015	19.18	19.38	18.94	19.07
2168	NASDAQ	TRS	Thu, Dec 24, 2015	19.46	19.72	19.17	19.24
2167	NASDAQ	TRS	Wed, Dec 23, 2015	18.79	19.54	18.74	19.42
2166	NASDAQ	TRS	Tue, Dec 22, 2015	18.36	18.76	18.02	18.63
2165	NASDAQ	TRS	Mon, Dec 21, 2015	18.18	18.59	17.93	18.32
2164	NASDAQ	TRS	Fri, Dec 18, 2015	18.17	18.22	17.86	18.03
2163	NASDAQ	TRS	Thu, Dec 17, 2015	18.90	19.47	18.21	18.22
2162	NASDAQ	TRS	Wed, Dec 16, 2015	18.97	19.06	18.60	18.90
2161	NASDAQ	TRS	Tue, Dec 15, 2015	19.36	19.48	18.81	18.88
2160	NASDAQ	TRS	Mon, Dec 14, 2015	19.15	19.32	18.80	19.25
2159	NASDAQ	TRS	Fri, Dec 11, 2015	19.31	19.84	19.02	19.12
2158	NASDAQ	TRS	Thu, Dec 10, 2015	19.83	19.96	19.57	19.70
2157	NASDAQ	TRS	Wed, Dec 9, 2015	19.83	20.18	19.46	19.87
2156	NASDAQ	TRS	Tue, Dec 8, 2015	20.03	20.38	19.78	19.85
2155	NASDAQ	TRS	Mon, Dec 7, 2015	20.79	21.94	20.15	20.30
2154	NASDAQ	TRS	Fri, Dec 4, 2015	20.82	21.15	20.77	20.95
2153	NASDAQ	TRS	Thu, Dec 3, 2015	20.97	21.21	20.54	20.67
2152	NASDAQ	TRS	Wed, Dec 2, 2015	21.72	22.02	20.72	20.85
2151	NASDAQ	TRS	Tue, Dec 1, 2015	21.76	21.84	21.44	21.78
2150	NASDAQ	TRS	Mon, Nov 30, 2015	21.06	21.70	21.03	21.63
2149	NASDAQ	TRS	Fri, Nov 27, 2015	20.91	21.17	20.74	21.08
2148	NASDAQ	TRS	Wed, Nov 25, 2015	21.12	21.43	20.87	20.97
2147	NASDAQ	TRS	Tue, Nov 24, 2015	20.75	21.20	20.55	21.15
2146	NASDAQ	TRS	Mon, Nov 23, 2015	20.98	21.18	20.80	20.86
2145	NASDAQ	TRS	Fri, Nov 20, 2015	21.02	21.25	20.93	21.07
2144	NASDAQ	TRS	Thu, Nov 19, 2015	19.84	21.01	19.75	20.93
2143	NASDAQ	TRS	Wed, Nov 18, 2015	19.86	20.12	19.75	19.99
2142	NASDAQ	TRS	Tue, Nov 17, 2015	20.23	20.41	19.74	19.84
2141	NASDAQ	TRS	Mon, Nov 16, 2015	20.22	20.38	19.65	20.24
2140	NASDAQ	TRS	Fri, Nov 13, 2015	20.15	21.72	19.50	20.17
2139	NASDAQ	TRS	Thu, Nov 12, 2015	20.55	20.79	20.17	20.28
2138	NASDAQ	TRS	Wed, Nov 11, 2015	20.95	21.00	20.30	20.84
2137	NASDAQ	TRS	Tue, Nov 10, 2015	20.76	21.54	20.32	20.84
2136	NASDAQ	TRS	Mon, Nov 9, 2015	20.85	20.92	20.19	20.42
2135	NASDAQ	TRS	Fri, Nov 6, 2015	20.37	20.83	20.17	20.72
2134	NASDAQ	TRS	Thu, Nov 5, 2015	20.58	20.75	20.16	20.54
2133	NASDAQ	TRS	Wed, Nov 4, 2015	20.75	21.11	20.57	20.62
2132	NASDAQ	TRS	Tue, Nov 3, 2015	20.55	20.93	20.47	20.65
2131	NASDAQ	TRS	Mon, Nov 2, 2015	20.09	20.99	20.09	20.62
2130	NASDAQ	TRS	Fri, Oct 30, 2015	20.05	21.08	19.68	20.01
2129	NASDAQ	TRS	Thu, Oct 29, 2015	20.57	21.65	19.63	19.91
2128	NASDAQ	TRS	Wed, Oct 28, 2015	18.50	19.45	18.50	19.16
2127	NASDAQ	TRS	Tue, Oct 27, 2015	18.70	18.75	18.31	18.41
2126	NASDAQ	TRS	Mon, Oct 26, 2015	18.77	19.04	18.60	18.70
2125	NASDAQ	TRS	Fri, Oct 23, 2015	18.65	18.92	18.41	18.81
2124	NASDAQ	TRS	Thu, Oct 22, 2015	17.59	18.65	17.59	18.56
2123	NASDAQ	TRS	Wed, Oct 21, 2015	17.60	17.63	17.26	17.45
2122	NASDAQ	TRS	Tue, Oct 20, 2015	17.21	17.93	17.12	17.55
2121	NASDAQ	TRS	Mon, Oct 19, 2015	17.61	17.76	17.22	17.23
2120	NASDAQ	TRS	Fri, Oct 16, 2015	17.62	17.74	16.83	17.70
2119	NASDAQ	TRS	Thu, Oct 15, 2015	17.59	17.83	17.10	17.66
2118	NASDAQ	TRS	Wed, Oct 14, 2015	17.91	18.03	17.48	17.56
2117	NASDAQ	TRS	Tue, Oct 13, 2015	18.07	18.43	17.85	17.88
2116	NASDAQ	TRS	Mon, Oct 12, 2015	18.59	19.57	18.00	18.19
2115	NASDAQ	TRS	Fri, Oct 9, 2015	19.56	19.82	18.50	18.56
2114	NASDAQ	TRS	Thu, Oct 8, 2015	18.59	19.51	18.37	19.50
2113	NASDAQ	TRS	Wed, Oct 7, 2015	18.22	18.98	18.03	18.61
2112	NASDAQ	TRS	Tue, Oct 6, 2015	17.16	18.72	17.16	18.12
2111	NASDAQ	TRS	Mon, Oct 5, 2015	16.71	17.86	16.70	17.16
2110	NASDAQ	TRS	Fri, Oct 2, 2015	15.65	16.59	15.51	16.59
2109	NASDAQ	TRS	Thu, Oct 1, 2015	16.41	16.41	15.29	15.78
2108	NASDAQ	TRS	Wed, Sep 30, 2015	15.78	16.41	15.58	16.35
2107	NASDAQ	TRS	Tue, Sep 29, 2015	16.22	16.27	15.65	15.67
2106	NASDAQ	TRS	Mon, Sep 28, 2015	16.46	16.49	16.15	16.18
2105	NASDAQ	TRS	Fri, Sep 25, 2015	16.61	16.61	16.41	16.53
2104	NASDAQ	TRS	Thu, Sep 24, 2015	16.49	16.53	16.04	16.41
2103	NASDAQ	TRS	Wed, Sep 23, 2015	16.82	16.96	16.49	16.61
2102	NASDAQ	TRS	Tue, Sep 22, 2015	16.60	16.86	16.50	16.74
2101	NASDAQ	TRS	Mon, Sep 21, 2015	16.80	16.88	16.38	16.72
2100	NASDAQ	TRS	Fri, Sep 18, 2015	16.60	16.94	16.52	16.64
2099	NASDAQ	TRS	Thu, Sep 17, 2015	17.43	17.43	16.79	16.85
2098	NASDAQ	TRS	Wed, Sep 16, 2015	17.20	17.51	17.20	17.40
2097	NASDAQ	TRS	Tue, Sep 15, 2015	16.86	17.18	16.84	17.11
2096	NASDAQ	TRS	Mon, Sep 14, 2015	17.30	17.30	16.63	16.81
2095	NASDAQ	TRS	Fri, Sep 11, 2015	17.32	17.37	16.93	17.25
2094	NASDAQ	TRS	Thu, Sep 10, 2015	17.67	17.70	17.13	17.24
2093	NASDAQ	TRS	Wed, Sep 9, 2015	18.20	18.38	17.67	17.68
2092	NASDAQ	TRS	Tue, Sep 8, 2015	17.76	18.02	17.40	17.95
2091	NASDAQ	TRS	Fri, Sep 4, 2015	17.24	17.64	17.23	17.52
2090	NASDAQ	TRS	Thu, Sep 3, 2015	17.53	17.61	17.29	17.46
2089	NASDAQ	TRS	Wed, Sep 2, 2015	17.79	17.79	17.14	17.50
2088	NASDAQ	TRS	Tue, Sep 1, 2015	17.95	18.77	17.43	17.57
2087	NASDAQ	TRS	Mon, Aug 31, 2015	17.69	18.26	17.48	18.24
2086	NASDAQ	TRS	Fri, Aug 28, 2015	17.00	17.80	16.94	17.77
2085	NASDAQ	TRS	Thu, Aug 27, 2015	16.84	17.21	16.57	17.14
2084	NASDAQ	TRS	Wed, Aug 26, 2015	16.69	16.85	16.19	16.66
2083	NASDAQ	TRS	Tue, Aug 25, 2015	17.10	17.10	16.31	16.34
2082	NASDAQ	TRS	Mon, Aug 24, 2015	15.57	16.52	15.32	16.50
2081	NASDAQ	TRS	Fri, Aug 21, 2015	16.27	16.52	16.03	16.39
2080	NASDAQ	TRS	Thu, Aug 20, 2015	16.69	16.85	16.44	16.46
2079	NASDAQ	TRS	Wed, Aug 19, 2015	17.13	17.13	16.55	16.82
2078	NASDAQ	TRS	Tue, Aug 18, 2015	17.21	17.49	16.90	17.23
2077	NASDAQ	TRS	Mon, Aug 17, 2015	17.12	17.41	16.96	17.11
2076	NASDAQ	TRS	Fri, Aug 14, 2015	17.43	17.63	17.26	17.29
2075	NASDAQ	TRS	Thu, Aug 13, 2015	17.87	18.05	17.47	17.51
2074	NASDAQ	TRS	Wed, Aug 12, 2015	17.30	17.84	17.30	17.80
2073	NASDAQ	TRS	Tue, Aug 11, 2015	16.91	17.86	16.91	17.49
2072	NASDAQ	TRS	Mon, Aug 10, 2015	17.19	17.46	17.13	17.23
2071	NASDAQ	TRS	Fri, Aug 7, 2015	17.04	17.24	16.98	17.12
2070	NASDAQ	TRS	Thu, Aug 6, 2015	16.10	17.08	15.97	17.04
2069	NASDAQ	TRS	Wed, Aug 5, 2015	16.46	17.97	15.99	16.03
2068	NASDAQ	TRS	Tue, Aug 4, 2015	21.77	21.77	18.00	18.60
2067	NASDAQ	TRS	Mon, Aug 3, 2015	23.39	23.39	22.74	22.76
2066	NASDAQ	TRS	Fri, Jul 31, 2015	23.22	23.84	23.22	23.50
2065	NASDAQ	TRS	Thu, Jul 30, 2015	23.01	23.26	22.86	23.14
2064	NASDAQ	TRS	Wed, Jul 29, 2015	22.60	23.19	22.60	23.12
2063	NASDAQ	TRS	Tue, Jul 28, 2015	22.74	22.84	22.38	22.63
2062	NASDAQ	TRS	Mon, Jul 27, 2015	23.27	23.27	22.57	22.61
2061	NASDAQ	TRS	Fri, Jul 24, 2015	23.89	23.89	23.38	23.41
2060	NASDAQ	TRS	Thu, Jul 23, 2015	24.15	24.31	23.93	23.97
2059	NASDAQ	TRS	Wed, Jul 22, 2015	24.00	24.16	23.76	24.04
2058	NASDAQ	TRS	Tue, Jul 21, 2015	24.04	24.23	23.92	24.03
2057	NASDAQ	TRS	Mon, Jul 20, 2015	24.30	24.35	23.99	24.11
2056	NASDAQ	TRS	Fri, Jul 17, 2015	24.51	24.51	24.22	24.37
2055	NASDAQ	TRS	Thu, Jul 16, 2015	24.36	24.64	24.26	24.42
2054	NASDAQ	TRS	Wed, Jul 15, 2015	24.65	24.74	24.12	24.14
2053	NASDAQ	TRS	Tue, Jul 14, 2015	24.55	24.76	24.34	24.72
2052	NASDAQ	TRS	Mon, Jul 13, 2015	24.27	24.61	24.17	24.55
2051	NASDAQ	TRS	Fri, Jul 10, 2015	24.22	24.35	24.00	24.16
2050	NASDAQ	TRS	Thu, Jul 9, 2015	24.53	24.68	23.91	24.00
2049	NASDAQ	TRS	Wed, Jul 8, 2015	24.45	24.79	24.25	24.43
2048	NASDAQ	TRS	Tue, Jul 7, 2015	25.02	25.07	24.71	24.75
2047	NASDAQ	TRS	Mon, Jul 6, 2015	24.58	25.00	24.38	24.94
2046	NASDAQ	TRS	Thu, Jul 2, 2015	24.90	25.12	24.19	24.98
2045	NASDAQ	TRS	Wed, Jul 1, 2015	24.99	25.35	23.47	24.95
2044	NASDAQ	TRS	Tue, Jun 30, 2015	23.50	23.69	23.27	23.58
2043	NASDAQ	TRS	Mon, Jun 29, 2015	23.76	24.05	23.40	23.43
2042	NASDAQ	TRS	Fri, Jun 26, 2015	24.01	24.23	23.80	23.87
2041	NASDAQ	TRS	Thu, Jun 25, 2015	24.35	24.35	23.85	23.99
2040	NASDAQ	TRS	Wed, Jun 24, 2015	24.54	24.81	24.27	24.31
2039	NASDAQ	TRS	Tue, Jun 23, 2015	24.42	24.69	24.25	24.56
2038	NASDAQ	TRS	Mon, Jun 22, 2015	24.42	24.55	24.23	24.34
2037	NASDAQ	TRS	Fri, Jun 19, 2015	24.38	24.52	24.15	24.44
2036	NASDAQ	TRS	Thu, Jun 18, 2015	24.15	24.37	23.89	24.31
2035	NASDAQ	TRS	Wed, Jun 17, 2015	24.17	24.30	23.91	24.07
2034	NASDAQ	TRS	Tue, Jun 16, 2015	23.50	24.03	23.32	24.01
2033	NASDAQ	TRS	Mon, Jun 15, 2015	23.68	23.79	23.40	23.49
2032	NASDAQ	TRS	Fri, Jun 12, 2015	23.88	23.96	23.71	23.90
2031	NASDAQ	TRS	Thu, Jun 11, 2015	23.79	23.89	23.57	23.87
2030	NASDAQ	TRS	Wed, Jun 10, 2015	23.60	23.87	23.55	23.77
2029	NASDAQ	TRS	Tue, Jun 9, 2015	23.65	23.65	23.48	23.55
2028	NASDAQ	TRS	Mon, Jun 8, 2015	23.55	23.62	23.31	23.59
2027	NASDAQ	TRS	Fri, Jun 5, 2015	23.56	23.68	23.20	23.66
2026	NASDAQ	TRS	Thu, Jun 4, 2015	23.54	23.69	23.26	23.56
2025	NASDAQ	TRS	Wed, Jun 3, 2015	23.53	23.76	23.42	23.68
2024	NASDAQ	TRS	Tue, Jun 2, 2015	23.26	23.72	23.09	23.44
2023	NASDAQ	TRS	Mon, Jun 1, 2015	23.13	23.46	22.78	23.42
2022	NASDAQ	TRS	Fri, May 29, 2015	23.03	23.18	22.80	23.02
2021	NASDAQ	TRS	Thu, May 28, 2015	23.10	23.13	22.70	22.99
2020	NASDAQ	TRS	Wed, May 27, 2015	23.08	23.19	22.77	23.15
2019	NASDAQ	TRS	Tue, May 26, 2015	23.23	23.34	22.74	23.09
2018	NASDAQ	TRS	Fri, May 22, 2015	23.91	24.07	23.34	23.38
2017	NASDAQ	TRS	Thu, May 21, 2015	23.63	24.09	23.63	23.97
2016	NASDAQ	TRS	Wed, May 20, 2015	23.43	23.74	23.33	23.59
2015	NASDAQ	TRS	Tue, May 19, 2015	23.35	23.47	23.03	23.38
2014	NASDAQ	TRS	Mon, May 18, 2015	23.09	23.48	22.97	23.44
2013	NASDAQ	TRS	Fri, May 15, 2015	23.33	23.33	22.84	23.07
2012	NASDAQ	TRS	Thu, May 14, 2015	23.15	23.48	23.08	23.31
2011	NASDAQ	TRS	Wed, May 13, 2015	23.05	23.22	22.71	23.04
2010	NASDAQ	TRS	Tue, May 12, 2015	22.53	22.89	22.10	22.89
2009	NASDAQ	TRS	Mon, May 11, 2015	22.47	22.81	22.47	22.58
2008	NASDAQ	TRS	Fri, May 8, 2015	22.48	22.52	22.31	22.45
2007	NASDAQ	TRS	Thu, May 7, 2015	22.43	22.45	22.17	22.34
2006	NASDAQ	TRS	Wed, May 6, 2015	22.51	22.56	22.13	22.54
2005	NASDAQ	TRS	Tue, May 5, 2015	22.46	22.69	22.35	22.42
2004	NASDAQ	TRS	Mon, May 4, 2015	22.35	22.67	22.22	22.50
2003	NASDAQ	TRS	Fri, May 1, 2015	22.47	22.65	22.20	22.38
2002	NASDAQ	TRS	Thu, Apr 30, 2015	22.56	22.70	22.19	22.44
2001	NASDAQ	TRS	Wed, Apr 29, 2015	24.07	24.77	22.55	22.74
2000	NASDAQ	TRS	Tue, Apr 28, 2015	25.49	25.49	24.19	24.32
1999	NASDAQ	TRS	Mon, Apr 27, 2015	24.78	25.40	24.74	25.28
1998	NASDAQ	TRS	Fri, Apr 24, 2015	25.01	25.09	24.42	24.78
1997	NASDAQ	TRS	Thu, Apr 23, 2015	24.85	24.93	24.66	24.89
1996	NASDAQ	TRS	Wed, Apr 22, 2015	24.77	25.05	24.62	24.86
1995	NASDAQ	TRS	Tue, Apr 21, 2015	24.89	24.96	24.59	24.69
1994	NASDAQ	TRS	Mon, Apr 20, 2015	24.42	25.12	24.37	24.82
1993	NASDAQ	TRS	Fri, Apr 17, 2015	24.72	24.98	24.18	24.35
1992	NASDAQ	TRS	Thu, Apr 16, 2015	25.72	25.73	24.91	24.93
1991	NASDAQ	TRS	Wed, Apr 15, 2015	25.52	25.92	25.33	25.82
1990	NASDAQ	TRS	Tue, Apr 14, 2015	25.28	25.43	24.74	25.40
1989	NASDAQ	TRS	Mon, Apr 13, 2015	24.62	25.43	24.61	25.16
1988	NASDAQ	TRS	Fri, Apr 10, 2015	24.98	24.98	24.58	24.60
1987	NASDAQ	TRS	Thu, Apr 9, 2015	24.95	25.06	24.41	24.77
1986	NASDAQ	TRS	Wed, Apr 8, 2015	24.76	24.95	24.43	24.88
1985	NASDAQ	TRS	Tue, Apr 7, 2015	24.13	24.93	24.13	24.80
1984	NASDAQ	TRS	Mon, Apr 6, 2015	23.95	24.18	23.94	24.14
1983	NASDAQ	TRS	Thu, Apr 2, 2015	24.29	24.72	23.98	24.03
1982	NASDAQ	TRS	Wed, Apr 1, 2015	24.43	24.44	24.05	24.33
1981	NASDAQ	TRS	Tue, Mar 31, 2015	24.62	24.71	24.21	24.53
1980	NASDAQ	TRS	Mon, Mar 30, 2015	24.29	24.87	24.10	24.77
1979	NASDAQ	TRS	Fri, Mar 27, 2015	23.44	24.27	23.32	24.19
1978	NASDAQ	TRS	Thu, Mar 26, 2015	23.53	24.02	23.48	23.50
1977	NASDAQ	TRS	Wed, Mar 25, 2015	23.94	24.64	23.52	23.52
1976	NASDAQ	TRS	Tue, Mar 24, 2015	23.51	24.07	23.51	23.88
1975	NASDAQ	TRS	Mon, Mar 23, 2015	23.55	23.77	23.36	23.56
1974	NASDAQ	TRS	Fri, Mar 20, 2015	23.63	24.03	21.52	23.55
1973	NASDAQ	TRS	Thu, Mar 19, 2015	23.64	24.11	23.08	23.48
1972	NASDAQ	TRS	Wed, Mar 18, 2015	23.00	23.93	22.83	23.80
1971	NASDAQ	TRS	Tue, Mar 17, 2015	23.06	23.21	22.54	23.14
1970	NASDAQ	TRS	Mon, Mar 16, 2015	23.96	24.12	23.30	23.50
1969	NASDAQ	TRS	Fri, Mar 13, 2015	23.91	24.12	23.56	23.89
1968	NASDAQ	TRS	Thu, Mar 12, 2015	23.21	23.95	22.96	23.89
1967	NASDAQ	TRS	Wed, Mar 11, 2015	23.57	23.69	22.49	22.97
1966	NASDAQ	TRS	Tue, Mar 10, 2015	23.75	24.09	23.61	23.62
1965	NASDAQ	TRS	Mon, Mar 9, 2015	23.98	24.18	23.89	24.00
1964	NASDAQ	TRS	Fri, Mar 6, 2015	23.87	24.21	23.87	23.98
1963	NASDAQ	TRS	Thu, Mar 5, 2015	23.96	24.33	23.54	24.03
1962	NASDAQ	TRS	Wed, Mar 4, 2015	23.89	24.05	23.41	24.00
1961	NASDAQ	TRS	Tue, Mar 3, 2015	24.23	24.30	23.98	23.99
1960	NASDAQ	TRS	Mon, Mar 2, 2015	23.81	24.41	23.48	24.38
1959	NASDAQ	TRS	Fri, Feb 27, 2015	23.83	24.09	23.64	23.87
1958	NASDAQ	TRS	Thu, Feb 26, 2015	24.38	25.37	23.43	23.94
1957	NASDAQ	TRS	Wed, Feb 25, 2015	23.50	25.37	23.38	24.51
1956	NASDAQ	TRS	Tue, Feb 24, 2015	23.38	23.63	23.11	23.44
1955	NASDAQ	TRS	Mon, Feb 23, 2015	23.78	23.88	23.36	23.38
1954	NASDAQ	TRS	Fri, Feb 20, 2015	23.87	24.03	23.32	23.90
1953	NASDAQ	TRS	Thu, Feb 19, 2015	24.01	24.34	23.77	23.87
1952	NASDAQ	TRS	Wed, Feb 18, 2015	23.96	24.33	23.96	24.15
1951	NASDAQ	TRS	Tue, Feb 17, 2015	23.99	24.27	23.82	24.08
1950	NASDAQ	TRS	Fri, Feb 13, 2015	23.96	24.54	23.62	23.98
1949	NASDAQ	TRS	Thu, Feb 12, 2015	23.83	23.97	23.60	23.88
1948	NASDAQ	TRS	Wed, Feb 11, 2015	23.87	23.89	23.38	23.62
1947	NASDAQ	TRS	Tue, Feb 10, 2015	24.07	24.22	23.66	23.95
1946	NASDAQ	TRS	Mon, Feb 9, 2015	23.71	24.33	23.44	23.85
1945	NASDAQ	TRS	Fri, Feb 6, 2015	23.52	23.92	23.26	23.76
1944	NASDAQ	TRS	Thu, Feb 5, 2015	23.18	23.68	23.05	23.52
1943	NASDAQ	TRS	Wed, Feb 4, 2015	23.91	23.91	22.98	23.05
1942	NASDAQ	TRS	Tue, Feb 3, 2015	22.58	23.63	22.43	23.44
1941	NASDAQ	TRS	Mon, Feb 2, 2015	21.60	22.51	21.60	22.46
1940	NASDAQ	TRS	Fri, Jan 30, 2015	21.72	22.57	21.41	21.50
1939	NASDAQ	TRS	Thu, Jan 29, 2015	21.62	22.02	21.37	21.92
1938	NASDAQ	TRS	Wed, Jan 28, 2015	21.80	22.01	21.50	21.55
1937	NASDAQ	TRS	Tue, Jan 27, 2015	21.38	21.80	21.18	21.70
1936	NASDAQ	TRS	Mon, Jan 26, 2015	21.72	21.83	21.45	21.74
1935	NASDAQ	TRS	Fri, Jan 23, 2015	22.23	22.73	21.80	21.88
1934	NASDAQ	TRS	Thu, Jan 22, 2015	22.48	22.78	22.18	22.27
1933	NASDAQ	TRS	Wed, Jan 21, 2015	22.18	22.85	22.14	22.28
1932	NASDAQ	TRS	Tue, Jan 20, 2015	22.96	24.04	22.18	22.27
1931	NASDAQ	TRS	Fri, Jan 16, 2015	23.23	23.87	22.87	22.89
1930	NASDAQ	TRS	Thu, Jan 15, 2015	24.38	24.52	23.19	23.29
1929	NASDAQ	TRS	Wed, Jan 14, 2015	24.28	24.57	23.76	24.42
1928	NASDAQ	TRS	Tue, Jan 13, 2015	24.66	25.32	24.32	24.67
1927	NASDAQ	TRS	Mon, Jan 12, 2015	24.64	24.77	24.02	24.36
1926	NASDAQ	TRS	Fri, Jan 9, 2015	24.51	24.75	24.11	24.72
1925	NASDAQ	TRS	Thu, Jan 8, 2015	24.65	25.02	24.58	25.01
1924	NASDAQ	TRS	Wed, Jan 7, 2015	24.66	24.66	24.22	24.50
1923	NASDAQ	TRS	Tue, Jan 6, 2015	24.50	24.76	24.11	24.42
1922	NASDAQ	TRS	Mon, Jan 5, 2015	24.46	24.69	24.04	24.41
1921	NASDAQ	TRS	Fri, Jan 2, 2015	25.01	25.06	24.48	24.70
1920	NASDAQ	TRS	Wed, Dec 31, 2014	25.32	25.68	24.87	24.93
1919	NASDAQ	TRS	Tue, Dec 30, 2014	25.52	25.64	25.24	25.28
1918	NASDAQ	TRS	Mon, Dec 29, 2014	25.32	25.74	25.13	25.54
1917	NASDAQ	TRS	Fri, Dec 26, 2014	25.48	25.71	25.19	25.32
1916	NASDAQ	TRS	Wed, Dec 24, 2014	25.21	25.44	24.78	25.37
1915	NASDAQ	TRS	Tue, Dec 23, 2014	24.98	25.46	24.81	25.06
1914	NASDAQ	TRS	Mon, Dec 22, 2014	24.75	25.44	24.67	24.83
1913	NASDAQ	TRS	Fri, Dec 19, 2014	24.05	24.85	23.90	24.77
1912	NASDAQ	TRS	Thu, Dec 18, 2014	24.78	24.78	23.88	24.11
1911	NASDAQ	TRS	Wed, Dec 17, 2014	23.50	24.51	23.10	24.46
1910	NASDAQ	TRS	Tue, Dec 16, 2014	23.00	23.93	23.00	23.52
1909	NASDAQ	TRS	Mon, Dec 15, 2014	23.46	23.60	22.96	23.01
1908	NASDAQ	TRS	Fri, Dec 12, 2014	23.13	23.60	23.01	23.32
1907	NASDAQ	TRS	Thu, Dec 11, 2014	23.51	25.43	22.49	23.50
1906	NASDAQ	TRS	Wed, Dec 10, 2014	25.24	25.54	23.10	23.40
1905	NASDAQ	TRS	Tue, Dec 9, 2014	23.91	25.58	23.69	25.49
1904	NASDAQ	TRS	Mon, Dec 8, 2014	26.29	26.47	24.03	24.08
1903	NASDAQ	TRS	Fri, Dec 5, 2014	25.44	25.80	25.01	25.38
1902	NASDAQ	TRS	Thu, Dec 4, 2014	25.68	26.05	25.27	25.49
1901	NASDAQ	TRS	Wed, Dec 3, 2014	25.19	25.91	25.00	25.78
1900	NASDAQ	TRS	Tue, Dec 2, 2014	24.75	25.64	24.59	25.20
1899	NASDAQ	TRS	Mon, Dec 1, 2014	24.75	25.13	24.47	24.75
1898	NASDAQ	TRS	Fri, Nov 28, 2014	25.39	25.39	24.73	24.80
1897	NASDAQ	TRS	Wed, Nov 26, 2014	25.56	25.57	25.38	25.48
1896	NASDAQ	TRS	Tue, Nov 25, 2014	25.31	25.92	25.29	25.49
1895	NASDAQ	TRS	Mon, Nov 24, 2014	25.26	25.49	25.21	25.33
1894	NASDAQ	TRS	Fri, Nov 21, 2014	25.77	25.89	25.09	25.24
1893	NASDAQ	TRS	Thu, Nov 20, 2014	24.89	25.30	24.89	25.28
1892	NASDAQ	TRS	Wed, Nov 19, 2014	25.28	25.37	24.86	25.08
1891	NASDAQ	TRS	Tue, Nov 18, 2014	25.04	25.61	25.04	25.38
1890	NASDAQ	TRS	Mon, Nov 17, 2014	25.49	25.49	24.85	24.99
1889	NASDAQ	TRS	Fri, Nov 14, 2014	24.77	25.78	24.77	25.47
1888	NASDAQ	TRS	Thu, Nov 13, 2014	25.23	25.23	24.94	24.88
1887	NASDAQ	TRS	Wed, Nov 12, 2014	24.70	25.38	24.70	25.24
1886	NASDAQ	TRS	Tue, Nov 11, 2014	24.97	25.17	24.78	24.86
1885	NASDAQ	TRS	Mon, Nov 10, 2014	25.21	25.25	24.82	25.05
1884	NASDAQ	TRS	Fri, Nov 7, 2014	25.49	25.64	24.85	25.10
1883	NASDAQ	TRS	Thu, Nov 6, 2014	25.62	25.62	25.22	25.44
1882	NASDAQ	TRS	Wed, Nov 5, 2014	25.99	26.30	25.33	25.56
1881	NASDAQ	TRS	Tue, Nov 4, 2014	25.81	25.98	25.67	25.87
1880	NASDAQ	TRS	Mon, Nov 3, 2014	25.19	25.96	25.01	25.84
1879	NASDAQ	TRS	Fri, Oct 31, 2014	25.36	25.36	24.75	25.22
1878	NASDAQ	TRS	Thu, Oct 30, 2014	24.31	24.89	23.90	24.74
1877	NASDAQ	TRS	Wed, Oct 29, 2014	24.48	24.95	23.73	24.34
1876	NASDAQ	TRS	Tue, Oct 28, 2014	22.76	24.55	21.99	24.09
1875	NASDAQ	TRS	Mon, Oct 27, 2014	21.52	21.86	20.80	21.21
1874	NASDAQ	TRS	Fri, Oct 24, 2014	21.57	21.89	21.40	21.52
1873	NASDAQ	TRS	Thu, Oct 23, 2014	20.90	21.95	20.74	21.52
1872	NASDAQ	TRS	Wed, Oct 22, 2014	21.56	21.63	20.66	20.73
1871	NASDAQ	TRS	Tue, Oct 21, 2014	21.13	21.57	20.98	21.56
1870	NASDAQ	TRS	Mon, Oct 20, 2014	20.98	21.17	20.70	20.97
1869	NASDAQ	TRS	Fri, Oct 17, 2014	21.52	21.54	20.82	21.14
1868	NASDAQ	TRS	Thu, Oct 16, 2014	20.94	21.41	20.74	21.25
1867	NASDAQ	TRS	Wed, Oct 15, 2014	20.47	21.45	20.25	21.42
1866	NASDAQ	TRS	Tue, Oct 14, 2014	20.46	20.93	20.46	20.77
1865	NASDAQ	TRS	Mon, Oct 13, 2014	19.87	20.39	19.86	20.33
1864	NASDAQ	TRS	Fri, Oct 10, 2014	19.97	20.43	19.67	19.89
1863	NASDAQ	TRS	Thu, Oct 9, 2014	20.40	20.44	19.72	20.07
1862	NASDAQ	TRS	Wed, Oct 8, 2014	19.53	20.63	19.43	20.46
1861	NASDAQ	TRS	Tue, Oct 7, 2014	19.21	19.74	18.98	19.54
1860	NASDAQ	TRS	Mon, Oct 6, 2014	19.02	19.57	19.02	19.41
1859	NASDAQ	TRS	Fri, Oct 3, 2014	19.40	19.40	18.86	18.98
1858	NASDAQ	TRS	Thu, Oct 2, 2014	18.94	19.31	18.94	19.23
1857	NASDAQ	TRS	Wed, Oct 1, 2014	19.36	19.60	19.02	19.02
1856	NASDAQ	TRS	Tue, Sep 30, 2014	19.84	19.90	19.37	19.38
1855	NASDAQ	TRS	Mon, Sep 29, 2014	19.64	19.89	19.55	19.87
1854	NASDAQ	TRS	Fri, Sep 26, 2014	20.00	20.01	19.74	19.88
1853	NASDAQ	TRS	Thu, Sep 25, 2014	20.25	20.47	19.84	19.96
1852	NASDAQ	TRS	Wed, Sep 24, 2014	20.85	20.99	19.93	20.33
1851	NASDAQ	TRS	Tue, Sep 23, 2014	21.33	21.44	21.01	21.19
1850	NASDAQ	TRS	Mon, Sep 22, 2014	22.82	22.85	19.57	21.18
1849	NASDAQ	TRS	Fri, Sep 19, 2014	24.07	24.11	23.44	23.53
1848	NASDAQ	TRS	Thu, Sep 18, 2014	24.24	24.34	23.95	24.03
1847	NASDAQ	TRS	Wed, Sep 17, 2014	24.44	24.47	24.03	24.14
1846	NASDAQ	TRS	Tue, Sep 16, 2014	24.18	24.42	24.11	24.37
1845	NASDAQ	TRS	Mon, Sep 15, 2014	24.48	24.48	24.15	24.30
1844	NASDAQ	TRS	Fri, Sep 12, 2014	24.73	24.74	24.45	24.52
1843	NASDAQ	TRS	Thu, Sep 11, 2014	24.61	24.86	24.60	24.69
1842	NASDAQ	TRS	Wed, Sep 10, 2014	24.58	24.85	24.53	24.77
1841	NASDAQ	TRS	Tue, Sep 9, 2014	24.54	24.65	24.27	24.62
1840	NASDAQ	TRS	Mon, Sep 8, 2014	24.62	24.72	24.50	24.58
1839	NASDAQ	TRS	Fri, Sep 5, 2014	24.56	24.70	24.40	24.70
1838	NASDAQ	TRS	Thu, Sep 4, 2014	25.05	25.25	24.61	24.64
1837	NASDAQ	TRS	Wed, Sep 3, 2014	25.21	25.29	24.93	25.03
1836	NASDAQ	TRS	Tue, Sep 2, 2014	25.39	25.48	25.12	25.15
1835	NASDAQ	TRS	Fri, Aug 29, 2014	25.24	25.27	24.83	25.25
1834	NASDAQ	TRS	Thu, Aug 28, 2014	25.33	25.72	25.21	25.28
1833	NASDAQ	TRS	Wed, Aug 27, 2014	25.86	25.86	25.46	25.49
1832	NASDAQ	TRS	Tue, Aug 26, 2014	25.93	25.99	25.68	25.70
1831	NASDAQ	TRS	Mon, Aug 25, 2014	26.07	26.15	25.85	25.95
1830	NASDAQ	TRS	Fri, Aug 22, 2014	25.79	26.04	25.67	25.87
1829	NASDAQ	TRS	Thu, Aug 21, 2014	25.71	25.91	25.37	25.81
1828	NASDAQ	TRS	Wed, Aug 20, 2014	25.99	26.11	25.54	25.68
1827	NASDAQ	TRS	Tue, Aug 19, 2014	26.28	26.31	26.08	26.10
1826	NASDAQ	TRS	Mon, Aug 18, 2014	26.20	26.58	26.02	26.21
1825	NASDAQ	TRS	Fri, Aug 15, 2014	26.26	26.26	25.85	26.01
1824	NASDAQ	TRS	Thu, Aug 14, 2014	25.82	26.03	25.68	26.02
1823	NASDAQ	TRS	Wed, Aug 13, 2014	25.99	26.11	25.67	25.82
1822	NASDAQ	TRS	Tue, Aug 12, 2014	25.91	26.17	25.70	25.88
1821	NASDAQ	TRS	Mon, Aug 11, 2014	25.46	26.42	25.46	25.96
1820	NASDAQ	TRS	Fri, Aug 8, 2014	25.18	25.45	25.13	25.38
1819	NASDAQ	TRS	Thu, Aug 7, 2014	25.56	25.67	25.15	25.20
1818	NASDAQ	TRS	Wed, Aug 6, 2014	24.99	25.73	24.97	25.43
1817	NASDAQ	TRS	Tue, Aug 5, 2014	25.28	25.71	25.13	25.21
1816	NASDAQ	TRS	Mon, Aug 4, 2014	25.17	25.44	25.02	25.44
1815	NASDAQ	TRS	Fri, Aug 1, 2014	25.17	25.43	25.01	25.14
1814	NASDAQ	TRS	Thu, Jul 31, 2014	26.35	26.39	25.14	25.24
1813	NASDAQ	TRS	Wed, Jul 30, 2014	27.01	27.08	26.47	26.62
1812	NASDAQ	TRS	Tue, Jul 29, 2014	27.47	27.60	26.71	26.86
1811	NASDAQ	TRS	Mon, Jul 28, 2014	27.94	28.11	27.33	27.48
1810	NASDAQ	TRS	Fri, Jul 25, 2014	27.88	28.18	27.75	27.99
1809	NASDAQ	TRS	Thu, Jul 24, 2014	28.42	28.62	27.83	28.12
1808	NASDAQ	TRS	Wed, Jul 23, 2014	28.97	29.21	28.38	28.41
1807	NASDAQ	TRS	Tue, Jul 22, 2014	28.81	29.36	28.76	28.98
1806	NASDAQ	TRS	Mon, Jul 21, 2014	28.60	28.77	28.36	28.69
1805	NASDAQ	TRS	Fri, Jul 18, 2014	28.40	28.86	28.40	28.78
1804	NASDAQ	TRS	Thu, Jul 17, 2014	28.75	29.06	28.45	28.49
1803	NASDAQ	TRS	Wed, Jul 16, 2014	29.40	29.40	28.84	28.99
1802	NASDAQ	TRS	Tue, Jul 15, 2014	29.40	29.57	29.08	29.16
1801	NASDAQ	TRS	Mon, Jul 14, 2014	29.53	29.57	29.35	29.45
1800	NASDAQ	TRS	Fri, Jul 11, 2014	29.28	29.40	28.93	29.29
1799	NASDAQ	TRS	Thu, Jul 10, 2014	29.16	29.67	28.82	29.40
1798	NASDAQ	TRS	Wed, Jul 9, 2014	29.87	30.02	29.66	29.71
1797	NASDAQ	TRS	Tue, Jul 8, 2014	30.04	30.04	29.72	29.86
1796	NASDAQ	TRS	Mon, Jul 7, 2014	30.49	30.49	30.05	30.15
1795	NASDAQ	TRS	Thu, Jul 3, 2014	30.77	30.95	30.57	30.69
1794	NASDAQ	TRS	Wed, Jul 2, 2014	30.76	31.20	30.58	30.74
1793	NASDAQ	TRS	Tue, Jul 1, 2014	30.55	31.09	30.41	30.96
1792	NASDAQ	TRS	Mon, Jun 30, 2014	30.42	30.47	30.12	30.38
1791	NASDAQ	TRS	Fri, Jun 27, 2014	29.67	30.68	29.67	30.52
1790	NASDAQ	TRS	Thu, Jun 26, 2014	30.05	30.17	29.79	29.91
1789	NASDAQ	TRS	Wed, Jun 25, 2014	29.59	30.04	29.59	29.98
1788	NASDAQ	TRS	Tue, Jun 24, 2014	29.86	30.32	29.67	29.83
1787	NASDAQ	TRS	Mon, Jun 23, 2014	30.17	30.17	29.91	29.99
1786	NASDAQ	TRS	Fri, Jun 20, 2014	30.18	30.22	29.89	30.15
1785	NASDAQ	TRS	Thu, Jun 19, 2014	30.05	30.05	29.79	29.99
1784	NASDAQ	TRS	Wed, Jun 18, 2014	29.67	30.06	29.49	29.96
1783	NASDAQ	TRS	Tue, Jun 17, 2014	29.04	29.69	28.81	29.67
1782	NASDAQ	TRS	Mon, Jun 16, 2014	28.78	29.27	28.73	29.12
1781	NASDAQ	TRS	Fri, Jun 13, 2014	29.00	29.10	28.56	28.79
1780	NASDAQ	TRS	Thu, Jun 12, 2014	28.87	29.06	28.61	28.89
1779	NASDAQ	TRS	Wed, Jun 11, 2014	29.08	29.24	28.99	29.06
1778	NASDAQ	TRS	Tue, Jun 10, 2014	29.08	29.32	28.88	29.22
1777	NASDAQ	TRS	Mon, Jun 9, 2014	29.23	29.43	29.10	29.28
1776	NASDAQ	TRS	Fri, Jun 6, 2014	28.67	29.34	28.61	29.33
1775	NASDAQ	TRS	Thu, Jun 5, 2014	27.57	28.69	27.50	28.51
1774	NASDAQ	TRS	Wed, Jun 4, 2014	27.55	27.72	27.20	27.56
1773	NASDAQ	TRS	Tue, Jun 3, 2014	27.56	27.91	27.53	27.75
1772	NASDAQ	TRS	Mon, Jun 2, 2014	28.12	28.12	27.69	27.88
1771	NASDAQ	TRS	Fri, May 30, 2014	28.33	28.45	27.92	27.97
1770	NASDAQ	TRS	Thu, May 29, 2014	28.61	28.61	27.99	28.24
1769	NASDAQ	TRS	Wed, May 28, 2014	29.16	29.38	28.43	28.43
1768	NASDAQ	TRS	Tue, May 27, 2014	28.50	29.34	28.09	29.32
1767	NASDAQ	TRS	Fri, May 23, 2014	27.95	28.26	27.75	28.26
1766	NASDAQ	TRS	Thu, May 22, 2014	28.25	28.31	27.77	27.91
1765	NASDAQ	TRS	Wed, May 21, 2014	27.92	28.53	27.79	28.24
1764	NASDAQ	TRS	Tue, May 20, 2014	27.64	28.01	27.46	27.83
1763	NASDAQ	TRS	Mon, May 19, 2014	27.53	27.95	27.42	27.82
1762	NASDAQ	TRS	Fri, May 16, 2014	27.56	27.74	27.09	27.71
1761	NASDAQ	TRS	Thu, May 15, 2014	27.16	27.88	27.05	27.61
1760	NASDAQ	TRS	Wed, May 14, 2014	27.74	27.74	27.22	27.40
1759	NASDAQ	TRS	Tue, May 13, 2014	28.56	28.59	27.69	27.72
1758	NASDAQ	TRS	Mon, May 12, 2014	27.87	28.90	27.84	28.67
1757	NASDAQ	TRS	Fri, May 9, 2014	27.39	27.84	27.11	27.79
1756	NASDAQ	TRS	Thu, May 8, 2014	27.67	27.87	27.42	27.54
1755	NASDAQ	TRS	Wed, May 7, 2014	27.41	27.69	26.99	27.66
1754	NASDAQ	TRS	Tue, May 6, 2014	27.65	27.85	27.26	27.32
1753	NASDAQ	TRS	Mon, May 5, 2014	27.85	28.07	27.56	27.77
1752	NASDAQ	TRS	Fri, May 2, 2014	27.75	28.32	27.62	28.04
1751	NASDAQ	TRS	Thu, May 1, 2014	28.39	28.42	27.67	27.75
1750	NASDAQ	TRS	Wed, Apr 30, 2014	28.56	28.77	28.05	28.58
1749	NASDAQ	TRS	Tue, Apr 29, 2014	26.45	28.98	26.38	28.53
1748	NASDAQ	TRS	Mon, Apr 28, 2014	25.56	25.88	25.15	25.73
1747	NASDAQ	TRS	Fri, Apr 25, 2014	26.28	26.29	25.26	25.36
1746	NASDAQ	TRS	Thu, Apr 24, 2014	26.42	26.42	25.91	26.31
1745	NASDAQ	TRS	Wed, Apr 23, 2014	26.17	26.42	25.98	26.28
1744	NASDAQ	TRS	Tue, Apr 22, 2014	26.10	26.22	25.83	26.22
1743	NASDAQ	TRS	Mon, Apr 21, 2014	26.18	26.18	25.70	25.99
1742	NASDAQ	TRS	Thu, Apr 17, 2014	26.04	26.36	25.92	26.10
1741	NASDAQ	TRS	Wed, Apr 16, 2014	25.22	26.22	25.19	26.13
1740	NASDAQ	TRS	Tue, Apr 15, 2014	25.23	25.33	24.54	25.13
1739	NASDAQ	TRS	Mon, Apr 14, 2014	25.43	25.45	24.84	25.05
1738	NASDAQ	TRS	Fri, Apr 11, 2014	25.60	25.95	24.85	25.19
1737	NASDAQ	TRS	Thu, Apr 10, 2014	26.06	26.15	25.31	25.81
1736	NASDAQ	TRS	Wed, Apr 9, 2014	26.04	26.16	25.76	26.00
1735	NASDAQ	TRS	Tue, Apr 8, 2014	25.40	26.11	25.40	25.94
1734	NASDAQ	TRS	Mon, Apr 7, 2014	25.90	26.20	25.23	25.44
1733	NASDAQ	TRS	Fri, Apr 4, 2014	27.09	27.09	25.92	25.98
1732	NASDAQ	TRS	Thu, Apr 3, 2014	27.12	27.12	26.69	26.96
1731	NASDAQ	TRS	Wed, Apr 2, 2014	27.22	27.35	27.05	27.16
1730	NASDAQ	TRS	Tue, Apr 1, 2014	26.43	27.35	26.22	27.20
1729	NASDAQ	TRS	Mon, Mar 31, 2014	26.57	26.59	26.26	26.45
1728	NASDAQ	TRS	Fri, Mar 28, 2014	26.47	27.12	26.21	26.38
1727	NASDAQ	TRS	Thu, Mar 27, 2014	26.57	26.74	26.34	26.52
1726	NASDAQ	TRS	Wed, Mar 26, 2014	27.36	27.36	26.47	26.57
1725	NASDAQ	TRS	Tue, Mar 25, 2014	27.37	27.62	26.97	27.12
1724	NASDAQ	TRS	Mon, Mar 24, 2014	27.94	27.94	26.80	27.26
1723	NASDAQ	TRS	Fri, Mar 21, 2014	27.59	27.88	27.44	27.80
1722	NASDAQ	TRS	Thu, Mar 20, 2014	27.61	27.87	27.20	27.39
1721	NASDAQ	TRS	Wed, Mar 19, 2014	27.89	27.89	27.49	27.68
1720	NASDAQ	TRS	Tue, Mar 18, 2014	27.65	27.88	27.36	27.88
1719	NASDAQ	TRS	Mon, Mar 17, 2014	27.80	28.35	27.51	27.60
1718	NASDAQ	TRS	Fri, Mar 14, 2014	27.09	27.72	27.05	27.66
1717	NASDAQ	TRS	Thu, Mar 13, 2014	27.44	27.44	27.06	27.12
1716	NASDAQ	TRS	Wed, Mar 12, 2014	27.09	27.28	26.96	27.27
1715	NASDAQ	TRS	Tue, Mar 11, 2014	27.71	27.78	27.26	27.32
1714	NASDAQ	TRS	Mon, Mar 10, 2014	27.63	27.91	27.49	27.75
1713	NASDAQ	TRS	Fri, Mar 7, 2014	27.64	28.14	27.48	27.76
1712	NASDAQ	TRS	Thu, Mar 6, 2014	27.03	27.44	26.93	27.40
1711	NASDAQ	TRS	Wed, Mar 5, 2014	26.89	27.00	26.67	26.89
1710	NASDAQ	TRS	Tue, Mar 4, 2014	26.87	27.16	26.61	26.88
1709	NASDAQ	TRS	Mon, Mar 3, 2014	26.54	27.00	26.07	26.49
1708	NASDAQ	TRS	Fri, Feb 28, 2014	27.08	27.27	26.65	26.77
1707	NASDAQ	TRS	Thu, Feb 27, 2014	26.54	27.06	26.54	27.03
1706	NASDAQ	TRS	Wed, Feb 26, 2014	26.30	26.77	26.21	26.68
1705	NASDAQ	TRS	Tue, Feb 25, 2014	26.63	26.63	26.15	26.20
1704	NASDAQ	TRS	Mon, Feb 24, 2014	26.41	26.98	26.33	26.55
1703	NASDAQ	TRS	Fri, Feb 21, 2014	26.46	26.69	26.17	26.44
1702	NASDAQ	TRS	Thu, Feb 20, 2014	25.09	26.56	24.48	26.22
1701	NASDAQ	TRS	Wed, Feb 19, 2014	27.43	27.66	27.01	27.28
1700	NASDAQ	TRS	Tue, Feb 18, 2014	27.83	28.05	27.49	27.65
1699	NASDAQ	TRS	Fri, Feb 14, 2014	28.20	28.42	27.75	27.84
1698	NASDAQ	TRS	Thu, Feb 13, 2014	27.62	28.51	27.62	28.22
1697	NASDAQ	TRS	Wed, Feb 12, 2014	27.79	27.99	27.49	27.86
1696	NASDAQ	TRS	Tue, Feb 11, 2014	27.49	28.19	27.44	27.71
1695	NASDAQ	TRS	Mon, Feb 10, 2014	27.56	27.56	27.18	27.40
1694	NASDAQ	TRS	Fri, Feb 7, 2014	27.28	27.56	27.13	27.53
1693	NASDAQ	TRS	Thu, Feb 6, 2014	26.87	27.40	26.53	27.25
1692	NASDAQ	TRS	Wed, Feb 5, 2014	26.89	27.03	26.52	26.84
1691	NASDAQ	TRS	Tue, Feb 4, 2014	26.61	27.07	26.05	26.94
1690	NASDAQ	TRS	Mon, Feb 3, 2014	27.69	27.96	26.31	26.42
1689	NASDAQ	TRS	Fri, Jan 31, 2014	27.87	28.37	27.63	27.72
1688	NASDAQ	TRS	Thu, Jan 30, 2014	28.16	28.46	27.65	28.18
1687	NASDAQ	TRS	Wed, Jan 29, 2014	28.75	28.88	27.86	27.97
1686	NASDAQ	TRS	Tue, Jan 28, 2014	28.69	29.12	28.39	29.00
1685	NASDAQ	TRS	Mon, Jan 27, 2014	29.67	29.67	28.64	28.76
1684	NASDAQ	TRS	Fri, Jan 24, 2014	30.25	30.30	29.27	29.49
1683	NASDAQ	TRS	Thu, Jan 23, 2014	30.85	31.10	30.24	30.49
1682	NASDAQ	TRS	Wed, Jan 22, 2014	31.15	31.22	30.71	30.90
1681	NASDAQ	TRS	Tue, Jan 21, 2014	31.19	31.19	30.85	31.03
1680	NASDAQ	TRS	Fri, Jan 17, 2014	31.21	31.37	30.85	30.95
1679	NASDAQ	TRS	Thu, Jan 16, 2014	31.45	31.80	31.06	31.16
1678	NASDAQ	TRS	Wed, Jan 15, 2014	31.24	31.46	31.04	31.43
1677	NASDAQ	TRS	Tue, Jan 14, 2014	30.86	31.23	30.69	31.17
1676	NASDAQ	TRS	Mon, Jan 13, 2014	31.17	31.31	30.61	30.73
1675	NASDAQ	TRS	Fri, Jan 10, 2014	30.59	31.44	30.32	31.28
1674	NASDAQ	TRS	Thu, Jan 9, 2014	30.65	30.76	30.25	30.50
1673	NASDAQ	TRS	Wed, Jan 8, 2014	31.52	31.55	29.90	30.56
1672	NASDAQ	TRS	Tue, Jan 7, 2014	30.98	31.53	30.73	31.47
1671	NASDAQ	TRS	Mon, Jan 6, 2014	31.28	31.28	30.52	30.80
1670	NASDAQ	TRS	Fri, Jan 3, 2014	31.00	31.25	30.92	31.20
1669	NASDAQ	TRS	Thu, Jan 2, 2014	31.59	31.61	30.96	31.04
1668	NASDAQ	TRS	Tue, Dec 31, 2013	31.82	31.96	31.59	31.78
1667	NASDAQ	TRS	Mon, Dec 30, 2013	31.86	31.91	31.44	31.86
1666	NASDAQ	TRS	Fri, Dec 27, 2013	32.32	32.36	31.60	31.91
1665	NASDAQ	TRS	Thu, Dec 26, 2013	32.16	32.23	31.94	32.19
1664	NASDAQ	TRS	Tue, Dec 24, 2013	31.63	32.15	31.45	31.94
1663	NASDAQ	TRS	Mon, Dec 23, 2013	31.83	31.86	31.52	31.69
1662	NASDAQ	TRS	Fri, Dec 20, 2013	31.32	31.86	31.06	31.61
1661	NASDAQ	TRS	Thu, Dec 19, 2013	30.84	31.07	30.68	30.77
1660	NASDAQ	TRS	Wed, Dec 18, 2013	30.49	30.86	30.23	30.80
1659	NASDAQ	TRS	Tue, Dec 17, 2013	30.07	30.59	29.92	30.46
1658	NASDAQ	TRS	Mon, Dec 16, 2013	29.50	30.12	29.43	30.09
1657	NASDAQ	TRS	Fri, Dec 13, 2013	28.65	29.43	28.32	29.32
1656	NASDAQ	TRS	Thu, Dec 12, 2013	28.19	28.61	28.08	28.52
1655	NASDAQ	TRS	Wed, Dec 11, 2013	28.68	28.68	28.06	28.16
1654	NASDAQ	TRS	Tue, Dec 10, 2013	29.05	29.16	28.44	28.66
1653	NASDAQ	TRS	Mon, Dec 9, 2013	28.93	29.17	28.73	29.03
1652	NASDAQ	TRS	Fri, Dec 6, 2013	29.00	29.14	28.50	28.99
1651	NASDAQ	TRS	Thu, Dec 5, 2013	28.69	28.88	28.53	28.76
1650	NASDAQ	TRS	Wed, Dec 4, 2013	29.00	29.17	28.39	28.77
1649	NASDAQ	TRS	Tue, Dec 3, 2013	28.97	29.35	28.88	29.07
1648	NASDAQ	TRS	Mon, Dec 2, 2013	29.16	29.24	28.85	28.95
1647	NASDAQ	TRS	Fri, Nov 29, 2013	29.20	29.39	29.08	29.14
1646	NASDAQ	TRS	Wed, Nov 27, 2013	29.12	29.28	29.02	29.16
1645	NASDAQ	TRS	Tue, Nov 26, 2013	29.22	29.43	29.00	29.19
1644	NASDAQ	TRS	Mon, Nov 25, 2013	29.42	29.46	29.14	29.22
1643	NASDAQ	TRS	Fri, Nov 22, 2013	29.36	29.36	29.06	29.28
1642	NASDAQ	TRS	Thu, Nov 21, 2013	29.36	29.40	29.08	29.30
1641	NASDAQ	TRS	Wed, Nov 20, 2013	28.99	29.27	28.81	29.24
1640	NASDAQ	TRS	Tue, Nov 19, 2013	29.17	29.29	28.46	28.94
1639	NASDAQ	TRS	Mon, Nov 18, 2013	30.01	30.01	28.95	29.19
1638	NASDAQ	TRS	Fri, Nov 15, 2013	29.77	29.91	29.49	29.87
1637	NASDAQ	TRS	Thu, Nov 14, 2013	30.08	30.08	29.67	29.80
1636	NASDAQ	TRS	Wed, Nov 13, 2013	29.92	30.14	29.86	30.06
1635	NASDAQ	TRS	Tue, Nov 12, 2013	30.34	30.55	29.87	30.09
1634	NASDAQ	TRS	Mon, Nov 11, 2013	30.35	30.49	30.01	30.03
1633	NASDAQ	TRS	Fri, Nov 8, 2013	30.23	30.62	30.23	30.37
1632	NASDAQ	TRS	Thu, Nov 7, 2013	30.49	30.50	30.11	30.25
1631	NASDAQ	TRS	Wed, Nov 6, 2013	29.97	30.40	29.83	30.38
1630	NASDAQ	TRS	Tue, Nov 5, 2013	29.91	30.26	29.78	29.83
1629	NASDAQ	TRS	Mon, Nov 4, 2013	29.61	30.19	29.32	29.98
1628	NASDAQ	TRS	Fri, Nov 1, 2013	30.09	30.09	29.00	29.53
1627	NASDAQ	TRS	Thu, Oct 31, 2013	29.80	30.30	29.51	30.16
1626	NASDAQ	TRS	Wed, Oct 30, 2013	30.57	30.66	29.66	29.71
1625	NASDAQ	TRS	Tue, Oct 29, 2013	32.68	32.68	30.35	30.64
1624	NASDAQ	TRS	Mon, Oct 28, 2013	33.28	33.28	32.05	32.77
1623	NASDAQ	TRS	Fri, Oct 25, 2013	33.52	33.52	33.02	33.36
1622	NASDAQ	TRS	Thu, Oct 24, 2013	33.29	33.53	33.15	33.34
1621	NASDAQ	TRS	Wed, Oct 23, 2013	32.73	33.44	32.50	33.38
1620	NASDAQ	TRS	Tue, Oct 22, 2013	32.88	33.38	32.52	32.74
1619	NASDAQ	TRS	Mon, Oct 21, 2013	32.14	32.84	32.14	32.64
1618	NASDAQ	TRS	Fri, Oct 18, 2013	32.29	32.84	31.93	32.18
1617	NASDAQ	TRS	Thu, Oct 17, 2013	31.64	32.06	31.64	32.06
1616	NASDAQ	TRS	Wed, Oct 16, 2013	31.86	31.86	31.28	31.73
1615	NASDAQ	TRS	Tue, Oct 15, 2013	31.83	32.08	31.37	31.51
1614	NASDAQ	TRS	Mon, Oct 14, 2013	31.30	31.93	31.04	31.84
1613	NASDAQ	TRS	Fri, Oct 11, 2013	30.81	31.65	30.36	31.55
1612	NASDAQ	TRS	Thu, Oct 10, 2013	30.42	31.16	30.27	30.96
1611	NASDAQ	TRS	Wed, Oct 9, 2013	29.90	30.12	29.63	30.00
1610	NASDAQ	TRS	Tue, Oct 8, 2013	29.71	29.85	29.53	29.71
1609	NASDAQ	TRS	Mon, Oct 7, 2013	29.59	29.83	29.56	29.67
1608	NASDAQ	TRS	Fri, Oct 4, 2013	29.59	30.05	29.40	29.83
1607	NASDAQ	TRS	Thu, Oct 3, 2013	30.06	30.32	29.61	29.64
1606	NASDAQ	TRS	Wed, Oct 2, 2013	29.90	30.24	29.75	30.03
1605	NASDAQ	TRS	Tue, Oct 1, 2013	29.78	30.49	29.67	30.06
1604	NASDAQ	TRS	Mon, Sep 30, 2013	29.42	29.85	29.16	29.72
1603	NASDAQ	TRS	Fri, Sep 27, 2013	29.75	29.90	29.45	29.71
1602	NASDAQ	TRS	Thu, Sep 26, 2013	29.91	30.47	29.52	30.03
1601	NASDAQ	TRS	Wed, Sep 25, 2013	30.69	30.85	29.66	29.75
1600	NASDAQ	TRS	Tue, Sep 24, 2013	30.11	31.03	29.69	30.57
1599	NASDAQ	TRS	Mon, Sep 23, 2013	29.85	30.17	29.54	30.14
1598	NASDAQ	TRS	Fri, Sep 20, 2013	30.01	30.07	29.42	29.83
1597	NASDAQ	TRS	Thu, Sep 19, 2013	30.18	30.32	29.93	29.98
1596	NASDAQ	TRS	Wed, Sep 18, 2013	29.73	30.22	29.29	30.05
1595	NASDAQ	TRS	Tue, Sep 17, 2013	30.01	30.01	29.58	29.63
1594	NASDAQ	TRS	Mon, Sep 16, 2013	29.91	30.07	29.60	30.01
1593	NASDAQ	TRS	Fri, Sep 13, 2013	29.91	30.01	29.16	29.43
1592	NASDAQ	TRS	Thu, Sep 12, 2013	29.51	30.00	29.32	29.75
1591	NASDAQ	TRS	Wed, Sep 11, 2013	28.52	29.60	28.13	29.40
1590	NASDAQ	TRS	Tue, Sep 10, 2013	30.11	30.21	28.26	28.31
1589	NASDAQ	TRS	Mon, Sep 9, 2013	29.88	30.66	29.77	30.49
1588	NASDAQ	TRS	Fri, Sep 6, 2013	29.70	30.00	28.77	29.73
1587	NASDAQ	TRS	Thu, Sep 5, 2013	29.05	29.52	28.87	29.41
1586	NASDAQ	TRS	Wed, Sep 4, 2013	28.69	29.20	28.65	28.81
1585	NASDAQ	TRS	Tue, Sep 3, 2013	28.35	28.93	28.02	28.62
1584	NASDAQ	TRS	Fri, Aug 30, 2013	28.74	28.74	27.87	27.99
1583	NASDAQ	TRS	Thu, Aug 29, 2013	28.44	28.87	28.15	28.86
1582	NASDAQ	TRS	Wed, Aug 28, 2013	29.15	29.30	28.38	28.42
1581	NASDAQ	TRS	Tue, Aug 27, 2013	28.96	29.30	28.91	29.10
1580	NASDAQ	TRS	Mon, Aug 26, 2013	29.42	29.56	29.23	29.32
1579	NASDAQ	TRS	Fri, Aug 23, 2013	29.68	29.80	29.17	29.42
1578	NASDAQ	TRS	Thu, Aug 22, 2013	29.05	30.18	28.85	29.69
1577	NASDAQ	TRS	Wed, Aug 21, 2013	29.26	29.50	28.89	29.06
1576	NASDAQ	TRS	Tue, Aug 20, 2013	28.97	29.51	28.69	29.29
1575	NASDAQ	TRS	Mon, Aug 19, 2013	29.24	29.46	28.85	28.85
1574	NASDAQ	TRS	Fri, Aug 16, 2013	29.68	29.97	28.98	29.34
1573	NASDAQ	TRS	Thu, Aug 15, 2013	30.46	30.69	29.61	29.80
1572	NASDAQ	TRS	Wed, Aug 14, 2013	30.73	31.15	30.73	30.79
1571	NASDAQ	TRS	Tue, Aug 13, 2013	31.15	31.15	30.34	30.72
1570	NASDAQ	TRS	Mon, Aug 12, 2013	30.02	31.04	30.02	31.03
1569	NASDAQ	TRS	Fri, Aug 9, 2013	30.03	30.29	29.82	30.13
1568	NASDAQ	TRS	Thu, Aug 8, 2013	30.47	30.47	30.08	30.18
1567	NASDAQ	TRS	Wed, Aug 7, 2013	30.37	30.73	30.03	30.24
1566	NASDAQ	TRS	Tue, Aug 6, 2013	30.43	30.58	29.79	30.38
1565	NASDAQ	TRS	Mon, Aug 5, 2013	30.61	30.99	30.34	30.53
1564	NASDAQ	TRS	Fri, Aug 2, 2013	29.80	30.73	29.32	30.66
1563	NASDAQ	TRS	Thu, Aug 1, 2013	29.92	30.69	29.64	29.99
1562	NASDAQ	TRS	Wed, Jul 31, 2013	29.02	29.86	29.02	29.50
1561	NASDAQ	TRS	Tue, Jul 30, 2013	29.48	30.29	29.43	29.99
1560	NASDAQ	TRS	Mon, Jul 29, 2013	30.09	30.18	29.39	29.44
1559	NASDAQ	TRS	Fri, Jul 26, 2013	30.27	30.47	29.66	30.21
1558	NASDAQ	TRS	Thu, Jul 25, 2013	28.72	30.63	28.42	30.53
1557	NASDAQ	TRS	Wed, Jul 24, 2013	29.02	29.20	27.63	27.87
1556	NASDAQ	TRS	Tue, Jul 23, 2013	29.28	29.34	28.90	29.02
1555	NASDAQ	TRS	Mon, Jul 22, 2013	29.50	29.56	29.12	29.23
1554	NASDAQ	TRS	Fri, Jul 19, 2013	29.68	29.78	29.36	29.56
1553	NASDAQ	TRS	Thu, Jul 18, 2013	29.59	29.80	29.46	29.72
1552	NASDAQ	TRS	Wed, Jul 17, 2013	29.98	30.29	29.30	29.45
1551	NASDAQ	TRS	Tue, Jul 16, 2013	30.15	30.16	29.48	29.83
1550	NASDAQ	TRS	Mon, Jul 15, 2013	29.92	30.07	29.87	30.05
1549	NASDAQ	TRS	Fri, Jul 12, 2013	30.07	30.07	29.63	29.80
1548	NASDAQ	TRS	Thu, Jul 11, 2013	30.56	30.56	30.07	30.14
1547	NASDAQ	TRS	Wed, Jul 10, 2013	30.25	30.49	29.99	30.20
1546	NASDAQ	TRS	Tue, Jul 9, 2013	29.83	30.34	29.69	30.22
1545	NASDAQ	TRS	Mon, Jul 8, 2013	32.26	32.49	29.71	29.74
1544	NASDAQ	TRS	Fri, Jul 5, 2013	31.21	32.30	30.92	32.26
1543	NASDAQ	TRS	Wed, Jul 3, 2013	30.33	30.75	30.27	30.65
1542	NASDAQ	TRS	Tue, Jul 2, 2013	30.36	30.66	30.22	30.46
1541	NASDAQ	TRS	Mon, Jul 1, 2013	29.82	30.75	29.71	30.42
1540	NASDAQ	TRS	Fri, Jun 28, 2013	29.42	29.79	28.96	29.70
1539	NASDAQ	TRS	Thu, Jun 27, 2013	28.71	29.53	28.50	29.36
1538	NASDAQ	TRS	Wed, Jun 26, 2013	28.10	28.92	27.75	28.42
1537	NASDAQ	TRS	Tue, Jun 25, 2013	28.36	28.44	27.61	27.84
1536	NASDAQ	TRS	Mon, Jun 24, 2013	27.89	28.18	27.64	27.96
1535	NASDAQ	TRS	Fri, Jun 21, 2013	27.94	28.18	27.70	28.10
1534	NASDAQ	TRS	Thu, Jun 20, 2013	27.77	28.07	27.59	27.81
1533	NASDAQ	TRS	Wed, Jun 19, 2013	28.02	28.50	28.00	28.14
1532	NASDAQ	TRS	Tue, Jun 18, 2013	28.02	28.28	27.85	28.02
1531	NASDAQ	TRS	Mon, Jun 17, 2013	27.20	28.32	26.81	27.87
1530	NASDAQ	TRS	Fri, Jun 14, 2013	27.16	27.36	26.69	26.81
1529	NASDAQ	TRS	Thu, Jun 13, 2013	26.93	27.28	26.77	27.16
1528	NASDAQ	TRS	Wed, Jun 12, 2013	27.32	27.44	26.78	26.86
1527	NASDAQ	TRS	Tue, Jun 11, 2013	26.73	27.24	26.73	27.02
1526	NASDAQ	TRS	Mon, Jun 10, 2013	26.89	27.30	26.58	27.08
1525	NASDAQ	TRS	Fri, Jun 7, 2013	26.48	26.58	25.91	26.37
1524	NASDAQ	TRS	Thu, Jun 6, 2013	25.47	26.26	25.34	26.24
1523	NASDAQ	TRS	Wed, Jun 5, 2013	25.71	25.73	25.42	25.52
1522	NASDAQ	TRS	Tue, Jun 4, 2013	26.10	26.23	25.65	25.80
1521	NASDAQ	TRS	Mon, Jun 3, 2013	25.83	26.15	25.52	25.99
1520	NASDAQ	TRS	Fri, May 31, 2013	25.28	26.14	25.28	25.69
1519	NASDAQ	TRS	Thu, May 30, 2013	25.91	26.24	25.75	26.24
1518	NASDAQ	TRS	Wed, May 29, 2013	25.64	25.89	25.29	25.75
1517	NASDAQ	TRS	Tue, May 28, 2013	26.30	26.30	25.50	25.81
1516	NASDAQ	TRS	Fri, May 24, 2013	25.87	26.22	25.47	25.82
1515	NASDAQ	TRS	Thu, May 23, 2013	25.80	26.03	25.73	25.98
1514	NASDAQ	TRS	Wed, May 22, 2013	26.19	26.42	25.89	25.99
1513	NASDAQ	TRS	Tue, May 21, 2013	26.14	26.22	25.94	26.11
1512	NASDAQ	TRS	Mon, May 20, 2013	25.78	26.37	25.71	26.05
1511	NASDAQ	TRS	Fri, May 17, 2013	26.11	26.23	25.71	25.81
1510	NASDAQ	TRS	Thu, May 16, 2013	25.52	26.09	25.39	25.87
1509	NASDAQ	TRS	Wed, May 15, 2013	25.30	25.58	25.10	25.55
1508	NASDAQ	TRS	Tue, May 14, 2013	24.89	25.48	24.84	25.31
1507	NASDAQ	TRS	Mon, May 13, 2013	25.15	25.15	24.75	24.82
1506	NASDAQ	TRS	Fri, May 10, 2013	25.01	25.24	24.70	25.13
1505	NASDAQ	TRS	Thu, May 9, 2013	25.53	25.54	24.97	25.02
1504	NASDAQ	TRS	Wed, May 8, 2013	25.04	25.56	25.04	25.52
1503	NASDAQ	TRS	Tue, May 7, 2013	25.24	25.33	25.00	25.12
1502	NASDAQ	TRS	Mon, May 6, 2013	24.81	25.13	24.73	25.11
1501	NASDAQ	TRS	Fri, May 3, 2013	24.54	25.26	24.42	24.85
1500	NASDAQ	TRS	Thu, May 2, 2013	23.85	24.32	23.71	24.26
1499	NASDAQ	TRS	Wed, May 1, 2013	24.17	24.19	23.18	23.77
1498	NASDAQ	TRS	Tue, Apr 30, 2013	24.08	24.31	23.85	24.30
1497	NASDAQ	TRS	Mon, Apr 29, 2013	24.00	24.31	23.88	24.11
1496	NASDAQ	TRS	Fri, Apr 26, 2013	24.16	24.16	23.87	23.92
1495	NASDAQ	TRS	Thu, Apr 25, 2013	24.02	24.35	23.31	24.20
1494	NASDAQ	TRS	Wed, Apr 24, 2013	23.48	24.13	23.48	23.87
1493	NASDAQ	TRS	Tue, Apr 23, 2013	23.02	23.58	22.91	23.58
1492	NASDAQ	TRS	Mon, Apr 22, 2013	22.26	22.97	21.64	22.75
1491	NASDAQ	TRS	Fri, Apr 19, 2013	22.27	22.54	21.94	22.21
1490	NASDAQ	TRS	Thu, Apr 18, 2013	22.50	22.66	21.92	22.25
1489	NASDAQ	TRS	Wed, Apr 17, 2013	22.92	22.97	21.98	22.50
1488	NASDAQ	TRS	Tue, Apr 16, 2013	23.18	23.39	23.01	23.22
1487	NASDAQ	TRS	Mon, Apr 15, 2013	23.94	24.03	22.69	23.02
1486	NASDAQ	TRS	Fri, Apr 12, 2013	24.11	24.29	23.75	24.06
1485	NASDAQ	TRS	Thu, Apr 11, 2013	24.14	24.41	24.11	24.30
1484	NASDAQ	TRS	Wed, Apr 10, 2013	23.40	24.46	23.37	24.12
1483	NASDAQ	TRS	Tue, Apr 9, 2013	23.68	23.86	23.36	23.43
1482	NASDAQ	TRS	Mon, Apr 8, 2013	23.68	23.68	23.28	23.65
1481	NASDAQ	TRS	Fri, Apr 5, 2013	23.35	23.68	23.35	23.60
1480	NASDAQ	TRS	Thu, Apr 4, 2013	23.76	23.83	23.40	23.83
1479	NASDAQ	TRS	Wed, Apr 3, 2013	24.73	24.73	23.42	23.76
1478	NASDAQ	TRS	Tue, Apr 2, 2013	25.64	25.64	24.51	24.63
1477	NASDAQ	TRS	Mon, Apr 1, 2013	25.91	25.91	25.23	25.44
1476	NASDAQ	TRS	Thu, Mar 28, 2013	25.64	26.04	25.48	25.87
1475	NASDAQ	TRS	Wed, Mar 27, 2013	25.31	25.69	25.25	25.58
1474	NASDAQ	TRS	Tue, Mar 26, 2013	25.63	25.69	25.33	25.46
1473	NASDAQ	TRS	Mon, Mar 25, 2013	25.40	25.71	25.27	25.41
1472	NASDAQ	TRS	Fri, Mar 22, 2013	25.20	25.31	24.81	25.28
1471	NASDAQ	TRS	Thu, Mar 21, 2013	25.02	25.23	24.91	25.02
1470	NASDAQ	TRS	Wed, Mar 20, 2013	24.98	25.19	24.70	25.17
1469	NASDAQ	TRS	Tue, Mar 19, 2013	24.73	25.14	24.47	24.74
1468	NASDAQ	TRS	Mon, Mar 18, 2013	24.08	24.63	24.07	24.58
1467	NASDAQ	TRS	Fri, Mar 15, 2013	24.34	24.54	24.30	24.40
1466	NASDAQ	TRS	Thu, Mar 14, 2013	23.68	24.26	23.59	24.23
1465	NASDAQ	TRS	Wed, Mar 13, 2013	23.28	23.60	23.17	23.56
1464	NASDAQ	TRS	Tue, Mar 12, 2013	23.29	23.39	23.15	23.20
1463	NASDAQ	TRS	Mon, Mar 11, 2013	23.22	23.44	23.07	23.29
1462	NASDAQ	TRS	Fri, Mar 8, 2013	23.30	23.58	23.05	23.32
1461	NASDAQ	TRS	Thu, Mar 7, 2013	22.94	23.21	22.84	23.20
1460	NASDAQ	TRS	Wed, Mar 6, 2013	23.30	23.30	22.74	22.87
1459	NASDAQ	TRS	Tue, Mar 5, 2013	22.94	23.29	22.92	23.18
1458	NASDAQ	TRS	Mon, Mar 4, 2013	23.09	23.20	22.63	22.96
1457	NASDAQ	TRS	Fri, Mar 1, 2013	22.90	23.25	22.72	23.11
1456	NASDAQ	TRS	Thu, Feb 28, 2013	22.82	23.26	22.58	22.86
1455	NASDAQ	TRS	Wed, Feb 27, 2013	22.93	24.62	22.83	23.86
1454	NASDAQ	TRS	Tue, Feb 26, 2013	23.66	23.71	21.94	23.00
1453	NASDAQ	TRS	Mon, Feb 25, 2013	24.57	24.57	23.38	23.46
1452	NASDAQ	TRS	Fri, Feb 22, 2013	24.01	24.34	23.92	24.33
1451	NASDAQ	TRS	Thu, Feb 21, 2013	24.33	24.33	23.44	23.84
1450	NASDAQ	TRS	Wed, Feb 20, 2013	25.05	25.09	24.24	24.32
1449	NASDAQ	TRS	Tue, Feb 19, 2013	24.80	25.24	24.80	24.97
1448	NASDAQ	TRS	Fri, Feb 15, 2013	25.46	25.46	24.70	24.80
1447	NASDAQ	TRS	Thu, Feb 14, 2013	25.20	25.44	25.20	25.28
1446	NASDAQ	TRS	Wed, Feb 13, 2013	25.12	25.35	25.01	25.22
1445	NASDAQ	TRS	Tue, Feb 12, 2013	24.84	25.60	24.84	24.94
1444	NASDAQ	TRS	Mon, Feb 11, 2013	24.68	24.83	24.58	24.74
1443	NASDAQ	TRS	Fri, Feb 8, 2013	24.46	24.85	23.76	24.62
1442	NASDAQ	TRS	Thu, Feb 7, 2013	24.68	24.70	24.09	24.34
1441	NASDAQ	TRS	Wed, Feb 6, 2013	24.48	24.66	24.44	24.62
1440	NASDAQ	TRS	Tue, Feb 5, 2013	24.54	24.75	24.40	24.62
1439	NASDAQ	TRS	Mon, Feb 4, 2013	25.05	25.18	24.34	24.39
1438	NASDAQ	TRS	Fri, Feb 1, 2013	24.81	25.46	24.49	25.05
1437	NASDAQ	TRS	Thu, Jan 31, 2013	24.59	24.82	24.50	24.61
1436	NASDAQ	TRS	Wed, Jan 30, 2013	24.53	24.74	24.40	24.57
1435	NASDAQ	TRS	Tue, Jan 29, 2013	24.63	24.63	24.27	24.50
1434	NASDAQ	TRS	Mon, Jan 28, 2013	24.36	24.89	24.25	24.59
1433	NASDAQ	TRS	Fri, Jan 25, 2013	24.54	24.54	24.09	24.24
1432	NASDAQ	TRS	Thu, Jan 24, 2013	23.99	24.51	23.17	24.36
1431	NASDAQ	TRS	Wed, Jan 23, 2013	23.84	23.92	23.66	23.91
1430	NASDAQ	TRS	Tue, Jan 22, 2013	23.76	23.87	23.60	23.80
1429	NASDAQ	TRS	Fri, Jan 18, 2013	23.34	23.80	23.28	23.66
1428	NASDAQ	TRS	Thu, Jan 17, 2013	23.30	23.57	23.13	23.35
1427	NASDAQ	TRS	Wed, Jan 16, 2013	23.38	23.38	23.04	23.13
1426	NASDAQ	TRS	Tue, Jan 15, 2013	23.10	23.38	22.91	23.38
1425	NASDAQ	TRS	Mon, Jan 14, 2013	23.16	23.34	23.07	23.29
1424	NASDAQ	TRS	Fri, Jan 11, 2013	23.35	23.35	22.72	23.19
1423	NASDAQ	TRS	Thu, Jan 10, 2013	23.23	23.40	22.80	23.31
1422	NASDAQ	TRS	Wed, Jan 9, 2013	23.20	23.52	22.91	23.06
1421	NASDAQ	TRS	Tue, Jan 8, 2013	22.77	23.05	22.66	23.05
1420	NASDAQ	TRS	Mon, Jan 7, 2013	22.82	22.97	22.65	22.73
1419	NASDAQ	TRS	Fri, Jan 4, 2013	23.24	23.24	22.87	22.92
1418	NASDAQ	TRS	Thu, Jan 3, 2013	23.18	23.70	23.02	23.09
1417	NASDAQ	TRS	Wed, Jan 2, 2013	23.45	23.45	22.93	23.07
1416	NASDAQ	TRS	Mon, Dec 31, 2012	21.57	22.39	21.39	22.31
1415	NASDAQ	TRS	Fri, Dec 28, 2012	21.15	21.79	21.15	21.50
1414	NASDAQ	TRS	Thu, Dec 27, 2012	21.16	21.37	20.89	21.23
1413	NASDAQ	TRS	Wed, Dec 26, 2012	21.39	21.39	21.04	21.09
1412	NASDAQ	TRS	Mon, Dec 24, 2012	21.37	21.48	20.89	21.38
1411	NASDAQ	TRS	Fri, Dec 21, 2012	21.00	21.38	20.59	21.36
1410	NASDAQ	TRS	Thu, Dec 20, 2012	21.36	21.36	21.11	21.28
1409	NASDAQ	TRS	Wed, Dec 19, 2012	21.39	21.39	21.17	21.28
1408	NASDAQ	TRS	Tue, Dec 18, 2012	21.08	21.33	20.94	21.30
1407	NASDAQ	TRS	Mon, Dec 17, 2012	21.12	21.17	20.92	21.02
1406	NASDAQ	TRS	Fri, Dec 14, 2012	21.17	21.23	20.74	20.97
1405	NASDAQ	TRS	Thu, Dec 13, 2012	21.48	21.54	21.20	21.24
1404	NASDAQ	TRS	Wed, Dec 12, 2012	21.80	22.01	21.40	21.48
1403	NASDAQ	TRS	Tue, Dec 11, 2012	21.48	22.75	21.40	21.75
1402	NASDAQ	TRS	Mon, Dec 10, 2012	20.68	21.41	20.68	21.37
1401	NASDAQ	TRS	Fri, Dec 7, 2012	20.95	21.01	20.49	20.88
1400	NASDAQ	TRS	Thu, Dec 6, 2012	20.67	20.82	20.47	20.78
1399	NASDAQ	TRS	Wed, Dec 5, 2012	20.77	20.77	20.43	20.61
1398	NASDAQ	TRS	Tue, Dec 4, 2012	20.67	20.76	20.15	20.59
1397	NASDAQ	TRS	Mon, Dec 3, 2012	20.87	20.88	20.52	20.58
1396	NASDAQ	TRS	Fri, Nov 30, 2012	20.97	21.11	20.41	20.63
1395	NASDAQ	TRS	Thu, Nov 29, 2012	20.71	21.20	20.63	20.87
1394	NASDAQ	TRS	Wed, Nov 28, 2012	19.82	21.01	19.73	20.68
1393	NASDAQ	TRS	Tue, Nov 27, 2012	19.58	20.00	19.52	19.85
1392	NASDAQ	TRS	Mon, Nov 26, 2012	19.13	19.75	19.13	19.64
1391	NASDAQ	TRS	Fri, Nov 23, 2012	19.03	19.54	19.02	19.15
1390	NASDAQ	TRS	Wed, Nov 21, 2012	18.90	19.12	18.90	18.92
1389	NASDAQ	TRS	Tue, Nov 20, 2012	18.80	19.05	18.72	18.86
1388	NASDAQ	TRS	Mon, Nov 19, 2012	18.48	18.85	18.33	18.82
1387	NASDAQ	TRS	Fri, Nov 16, 2012	17.99	18.40	17.80	18.25
1386	NASDAQ	TRS	Thu, Nov 15, 2012	18.47	18.55	17.93	18.04
1385	NASDAQ	TRS	Wed, Nov 14, 2012	18.91	18.96	18.34	18.42
1384	NASDAQ	TRS	Tue, Nov 13, 2012	19.02	19.10	18.78	18.80
1383	NASDAQ	TRS	Mon, Nov 12, 2012	19.13	19.36	19.04	19.11
1382	NASDAQ	TRS	Fri, Nov 9, 2012	18.92	19.35	18.92	19.02
1381	NASDAQ	TRS	Thu, Nov 8, 2012	19.59	19.59	18.96	19.02
1380	NASDAQ	TRS	Wed, Nov 7, 2012	20.27	20.46	19.56	19.59
1379	NASDAQ	TRS	Tue, Nov 6, 2012	20.41	20.78	20.39	20.59
1378	NASDAQ	TRS	Mon, Nov 5, 2012	20.32	20.75	20.11	20.39
1377	NASDAQ	TRS	Fri, Nov 2, 2012	20.94	21.35	20.66	20.76
1376	NASDAQ	TRS	Thu, Nov 1, 2012	20.06	20.71	20.01	20.70
1375	NASDAQ	TRS	Wed, Oct 31, 2012	19.03	20.00	18.98	19.98
1374	NASDAQ	TRS	Fri, Oct 26, 2012	19.34	19.50	18.70	19.00
1373	NASDAQ	TRS	Thu, Oct 25, 2012	19.50	19.50	18.66	19.29
1372	NASDAQ	TRS	Wed, Oct 24, 2012	19.44	19.44	19.02	19.21
1371	NASDAQ	TRS	Tue, Oct 23, 2012	19.13	19.34	18.92	19.27
1370	NASDAQ	TRS	Mon, Oct 22, 2012	18.89	19.40	18.77	19.33
1369	NASDAQ	TRS	Fri, Oct 19, 2012	19.12	19.25	18.54	18.90
1368	NASDAQ	TRS	Thu, Oct 18, 2012	19.61	19.69	19.23	19.29
1367	NASDAQ	TRS	Wed, Oct 17, 2012	19.39	19.67	19.28	19.60
1366	NASDAQ	TRS	Tue, Oct 16, 2012	19.32	19.47	19.25	19.32
1365	NASDAQ	TRS	Mon, Oct 15, 2012	18.94	19.19	18.71	19.14
1364	NASDAQ	TRS	Fri, Oct 12, 2012	19.21	19.29	18.90	18.92
1363	NASDAQ	TRS	Thu, Oct 11, 2012	19.40	19.49	19.02	19.16
1362	NASDAQ	TRS	Wed, Oct 10, 2012	19.29	19.45	19.13	19.25
1361	NASDAQ	TRS	Tue, Oct 9, 2012	19.46	19.52	19.01	19.30
1360	NASDAQ	TRS	Mon, Oct 8, 2012	18.94	19.45	18.94	19.39
1359	NASDAQ	TRS	Fri, Oct 5, 2012	19.23	19.37	18.88	19.01
1358	NASDAQ	TRS	Thu, Oct 4, 2012	19.22	19.27	18.81	19.13
1357	NASDAQ	TRS	Wed, Oct 3, 2012	19.90	19.96	18.94	19.14
1356	NASDAQ	TRS	Tue, Oct 2, 2012	19.80	19.97	19.70	19.92
1355	NASDAQ	TRS	Mon, Oct 1, 2012	19.41	19.72	19.31	19.61
1354	NASDAQ	TRS	Fri, Sep 28, 2012	19.30	19.53	19.06	19.21
1353	NASDAQ	TRS	Thu, Sep 27, 2012	19.22	19.63	19.02	19.43
1352	NASDAQ	TRS	Wed, Sep 26, 2012	19.26	19.35	18.92	19.06
1351	NASDAQ	TRS	Tue, Sep 25, 2012	19.83	19.97	19.09	19.24
1350	NASDAQ	TRS	Mon, Sep 24, 2012	19.62	20.01	19.55	19.68
1349	NASDAQ	TRS	Fri, Sep 21, 2012	19.80	19.80	19.57	19.72
1348	NASDAQ	TRS	Thu, Sep 20, 2012	18.74	19.41	18.71	19.39
1347	NASDAQ	TRS	Wed, Sep 19, 2012	18.27	18.78	18.27	18.76
1346	NASDAQ	TRS	Tue, Sep 18, 2012	18.19	18.29	18.04	18.24
1345	NASDAQ	TRS	Mon, Sep 17, 2012	18.46	18.46	17.96	18.26
1344	NASDAQ	TRS	Fri, Sep 14, 2012	18.27	18.65	17.88	18.51
1343	NASDAQ	TRS	Thu, Sep 13, 2012	18.01	18.33	17.74	18.11
1342	NASDAQ	TRS	Wed, Sep 12, 2012	17.99	18.05	17.72	17.91
1341	NASDAQ	TRS	Tue, Sep 11, 2012	17.76	17.92	17.48	17.85
1340	NASDAQ	TRS	Mon, Sep 10, 2012	17.78	17.88	17.62	17.70
1339	NASDAQ	TRS	Fri, Sep 7, 2012	18.00	18.02	17.74	17.75
1338	NASDAQ	TRS	Thu, Sep 6, 2012	17.52	17.94	17.35	17.84
1337	NASDAQ	TRS	Wed, Sep 5, 2012	17.34	17.45	17.21	17.35
1336	NASDAQ	TRS	Tue, Sep 4, 2012	17.16	17.53	16.91	17.40
1335	NASDAQ	TRS	Fri, Aug 31, 2012	17.19	17.28	16.78	17.13
1334	NASDAQ	TRS	Thu, Aug 30, 2012	17.17	17.19	16.94	16.98
1333	NASDAQ	TRS	Wed, Aug 29, 2012	17.30	17.33	17.02	17.25
1332	NASDAQ	TRS	Tue, Aug 28, 2012	16.78	17.27	16.71	17.22
1331	NASDAQ	TRS	Mon, Aug 27, 2012	17.05	17.10	16.76	16.78
1330	NASDAQ	TRS	Fri, Aug 24, 2012	17.06	17.14	16.75	16.95
1329	NASDAQ	TRS	Thu, Aug 23, 2012	16.94	17.20	16.71	17.15
1328	NASDAQ	TRS	Wed, Aug 22, 2012	17.07	17.14	16.89	16.97
1327	NASDAQ	TRS	Tue, Aug 21, 2012	17.13	17.42	16.96	17.10
1326	NASDAQ	TRS	Mon, Aug 20, 2012	17.06	17.10	16.86	17.01
1325	NASDAQ	TRS	Fri, Aug 17, 2012	16.78	17.15	16.67	17.11
1324	NASDAQ	TRS	Thu, Aug 16, 2012	16.40	16.82	16.17	16.79
1323	NASDAQ	TRS	Wed, Aug 15, 2012	15.92	16.40	15.92	16.35
1322	NASDAQ	TRS	Tue, Aug 14, 2012	16.53	16.61	15.77	15.96
1321	NASDAQ	TRS	Mon, Aug 13, 2012	17.33	17.40	17.06	17.28
1320	NASDAQ	TRS	Fri, Aug 10, 2012	17.36	17.51	17.12	17.37
1319	NASDAQ	TRS	Thu, Aug 9, 2012	17.49	17.80	17.33	17.44
1318	NASDAQ	TRS	Wed, Aug 8, 2012	17.67	17.67	17.28	17.42
1317	NASDAQ	TRS	Tue, Aug 7, 2012	17.49	18.09	17.30	17.72
1316	NASDAQ	TRS	Mon, Aug 6, 2012	17.47	17.57	17.14	17.42
1315	NASDAQ	TRS	Fri, Aug 3, 2012	16.92	17.53	16.85	17.40
1314	NASDAQ	TRS	Thu, Aug 2, 2012	16.92	17.31	16.61	16.67
1313	NASDAQ	TRS	Wed, Aug 1, 2012	17.40	17.45	16.94	17.10
1312	NASDAQ	TRS	Tue, Jul 31, 2012	17.30	17.54	17.21	17.32
1311	NASDAQ	TRS	Mon, Jul 30, 2012	16.12	18.55	16.11	17.29
1310	NASDAQ	TRS	Fri, Jul 27, 2012	14.80	15.61	14.69	15.29
1309	NASDAQ	TRS	Thu, Jul 26, 2012	14.96	14.97	14.55	14.70
1308	NASDAQ	TRS	Wed, Jul 25, 2012	15.29	15.49	14.65	14.66
1307	NASDAQ	TRS	Tue, Jul 24, 2012	15.29	15.29	15.02	15.13
1306	NASDAQ	TRS	Mon, Jul 23, 2012	14.98	15.34	14.98	15.19
1305	NASDAQ	TRS	Fri, Jul 20, 2012	15.73	15.73	15.29	15.37
1304	NASDAQ	TRS	Thu, Jul 19, 2012	16.19	16.23	15.82	15.87
1303	NASDAQ	TRS	Wed, Jul 18, 2012	15.85	16.35	15.85	16.10
1302	NASDAQ	TRS	Tue, Jul 17, 2012	15.57	15.95	15.31	15.89
1301	NASDAQ	TRS	Mon, Jul 16, 2012	15.49	15.73	15.35	15.48
1300	NASDAQ	TRS	Fri, Jul 13, 2012	15.37	15.63	15.18	15.57
1299	NASDAQ	TRS	Thu, Jul 12, 2012	15.22	15.53	15.02	15.34
1298	NASDAQ	TRS	Wed, Jul 11, 2012	15.48	15.54	15.14	15.40
1297	NASDAQ	TRS	Tue, Jul 10, 2012	15.80	15.96	15.33	15.45
1296	NASDAQ	TRS	Mon, Jul 9, 2012	15.58	15.74	15.30	15.68
1295	NASDAQ	TRS	Fri, Jul 6, 2012	15.95	16.04	15.66	15.66
1294	NASDAQ	TRS	Thu, Jul 5, 2012	16.02	16.41	15.94	16.18
1293	NASDAQ	TRS	Tue, Jul 3, 2012	15.79	16.12	15.75	16.12
1292	NASDAQ	TRS	Mon, Jul 2, 2012	16.12	16.14	15.56	15.74
1291	NASDAQ	TRS	Fri, Jun 29, 2012	15.73	16.14	15.70	16.01
1290	NASDAQ	TRS	Thu, Jun 28, 2012	15.13	15.32	14.89	15.30
1289	NASDAQ	TRS	Wed, Jun 27, 2012	15.69	15.88	15.15	15.25
1288	NASDAQ	TRS	Tue, Jun 26, 2012	15.30	15.74	15.17	15.67
1287	NASDAQ	TRS	Mon, Jun 25, 2012	15.26	15.42	15.18	15.31
1286	NASDAQ	TRS	Fri, Jun 22, 2012	15.22	15.60	15.01	15.58
1285	NASDAQ	TRS	Thu, Jun 21, 2012	15.83	15.93	15.03	15.08
1284	NASDAQ	TRS	Wed, Jun 20, 2012	16.09	16.16	15.74	15.88
1283	NASDAQ	TRS	Tue, Jun 19, 2012	15.80	16.27	15.73	16.16
1282	NASDAQ	TRS	Mon, Jun 18, 2012	15.82	15.92	15.60	15.71
1281	NASDAQ	TRS	Fri, Jun 15, 2012	15.46	16.08	15.35	15.99
1280	NASDAQ	TRS	Thu, Jun 14, 2012	15.25	15.59	15.13	15.48
1279	NASDAQ	TRS	Wed, Jun 13, 2012	15.73	15.92	15.18	15.27
1278	NASDAQ	TRS	Tue, Jun 12, 2012	15.77	15.82	15.31	15.81
1277	NASDAQ	TRS	Mon, Jun 11, 2012	16.26	16.26	15.32	15.65
1276	NASDAQ	TRS	Fri, Jun 8, 2012	15.74	16.13	15.62	16.01
1275	NASDAQ	TRS	Thu, Jun 7, 2012	16.44	16.55	15.81	15.84
1274	NASDAQ	TRS	Wed, Jun 6, 2012	15.89	16.26	15.76	16.12
1273	NASDAQ	TRS	Tue, Jun 5, 2012	15.20	15.79	15.18	15.76
1272	NASDAQ	TRS	Mon, Jun 4, 2012	15.57	15.65	14.98	15.32
1271	NASDAQ	TRS	Fri, Jun 1, 2012	15.49	15.82	15.32	15.47
1270	NASDAQ	TRS	Thu, May 31, 2012	16.00	16.19	15.53	15.94
1269	NASDAQ	TRS	Wed, May 30, 2012	16.00	16.15	15.82	16.04
1268	NASDAQ	TRS	Tue, May 29, 2012	16.27	16.49	16.17	16.21
1267	NASDAQ	TRS	Fri, May 25, 2012	16.06	16.27	15.98	16.15
1266	NASDAQ	TRS	Thu, May 24, 2012	16.20	16.24	15.78	16.04
1265	NASDAQ	TRS	Wed, May 23, 2012	15.87	16.16	15.73	16.13
1264	NASDAQ	TRS	Tue, May 22, 2012	15.91	16.26	15.60	16.03
1263	NASDAQ	TRS	Mon, May 21, 2012	15.92	16.11	15.73	15.94
1262	NASDAQ	TRS	Fri, May 18, 2012	15.80	15.97	15.73	15.86
1261	NASDAQ	TRS	Thu, May 17, 2012	16.20	16.20	15.73	15.76
1260	NASDAQ	TRS	Wed, May 16, 2012	16.33	16.52	16.15	16.24
1259	NASDAQ	TRS	Tue, May 15, 2012	16.09	16.39	16.09	16.27
1258	NASDAQ	TRS	Mon, May 14, 2012	16.20	16.43	16.09	16.11
1257	NASDAQ	TRS	Fri, May 11, 2012	16.32	16.60	16.31	16.46
1256	NASDAQ	TRS	Thu, May 10, 2012	16.68	16.70	16.37	16.55
1255	NASDAQ	TRS	Wed, May 9, 2012	16.27	16.60	16.13	16.49
1254	NASDAQ	TRS	Tue, May 8, 2012	16.13	16.47	15.97	16.45
1253	NASDAQ	TRS	Mon, May 7, 2012	16.05	16.44	15.94	16.31
1252	NASDAQ	TRS	Fri, May 4, 2012	16.13	16.24	15.96	16.17
1251	NASDAQ	TRS	Thu, May 3, 2012	16.27	16.36	15.97	16.23
1250	NASDAQ	TRS	Wed, May 2, 2012	16.62	17.48	16.35	17.10
1249	NASDAQ	TRS	Tue, May 1, 2012	17.49	18.07	17.29	17.50
1248	NASDAQ	TRS	Mon, Apr 30, 2012	18.27	18.27	17.26	17.53
1247	NASDAQ	TRS	Fri, Apr 27, 2012	18.94	18.94	18.27	18.35
1246	NASDAQ	TRS	Thu, Apr 26, 2012	18.88	19.21	18.68	18.82
1245	NASDAQ	TRS	Wed, Apr 25, 2012	18.28	18.80	18.05	18.67
1244	NASDAQ	TRS	Tue, Apr 24, 2012	17.83	18.23	17.62	18.03
1243	NASDAQ	TRS	Mon, Apr 23, 2012	18.28	18.28	17.32	17.84
1242	NASDAQ	TRS	Fri, Apr 20, 2012	18.89	18.97	18.40	18.53
1241	NASDAQ	TRS	Thu, Apr 19, 2012	18.65	19.05	18.42	18.52
1240	NASDAQ	TRS	Wed, Apr 18, 2012	18.98	18.98	18.57	18.65
1239	NASDAQ	TRS	Tue, Apr 17, 2012	19.14	19.53	19.06	19.15
1238	NASDAQ	TRS	Mon, Apr 16, 2012	18.63	19.11	18.58	18.94
1237	NASDAQ	TRS	Fri, Apr 13, 2012	18.94	19.00	18.55	18.55
1236	NASDAQ	TRS	Thu, Apr 12, 2012	18.15	19.10	18.15	19.06
1235	NASDAQ	TRS	Wed, Apr 11, 2012	17.80	18.16	17.72	18.16
1234	NASDAQ	TRS	Tue, Apr 10, 2012	18.04	18.04	17.42	17.54
1233	NASDAQ	TRS	Mon, Apr 9, 2012	18.38	18.38	17.96	18.05
1232	NASDAQ	TRS	Thu, Apr 5, 2012	18.35	18.88	18.00	18.75
1231	NASDAQ	TRS	Wed, Apr 4, 2012	18.33	18.68	18.17	18.48
1230	NASDAQ	TRS	Tue, Apr 3, 2012	18.93	18.96	18.09	18.51
1229	NASDAQ	TRS	Mon, Apr 2, 2012	17.82	19.03	17.82	19.01
1228	NASDAQ	TRS	Fri, Mar 30, 2012	17.84	18.36	17.74	17.84
1227	NASDAQ	TRS	Thu, Mar 29, 2012	17.78	18.00	17.41	17.67
1226	NASDAQ	TRS	Wed, Mar 28, 2012	18.48	18.69	17.95	17.96
1225	NASDAQ	TRS	Tue, Mar 27, 2012	18.88	18.89	18.49	18.49
1224	NASDAQ	TRS	Mon, Mar 26, 2012	18.55	19.07	18.35	18.84
1223	NASDAQ	TRS	Fri, Mar 23, 2012	17.94	18.33	17.80	18.30
1222	NASDAQ	TRS	Thu, Mar 22, 2012	18.38	18.40	17.71	17.96
1221	NASDAQ	TRS	Wed, Mar 21, 2012	18.81	18.84	18.43	18.51
1220	NASDAQ	TRS	Tue, Mar 20, 2012	19.13	19.13	18.59	18.74
1219	NASDAQ	TRS	Mon, Mar 19, 2012	19.32	19.49	19.17	19.22
1218	NASDAQ	TRS	Fri, Mar 16, 2012	19.60	19.60	19.13	19.29
1217	NASDAQ	TRS	Thu, Mar 15, 2012	18.81	19.85	18.63	19.51
1216	NASDAQ	TRS	Wed, Mar 14, 2012	18.86	18.88	18.33	18.51
1215	NASDAQ	TRS	Tue, Mar 13, 2012	18.46	18.90	18.27	18.86
1214	NASDAQ	TRS	Mon, Mar 12, 2012	18.80	18.88	18.19	18.20
1213	NASDAQ	TRS	Fri, Mar 9, 2012	18.40	18.88	18.21	18.81
1212	NASDAQ	TRS	Thu, Mar 8, 2012	18.19	18.55	18.10	18.53
1211	NASDAQ	TRS	Wed, Mar 7, 2012	17.84	18.08	17.62	18.02
1210	NASDAQ	TRS	Tue, Mar 6, 2012	18.40	19.30	17.69	17.76
1209	NASDAQ	TRS	Mon, Mar 5, 2012	18.65	18.99	18.08	18.71
1208	NASDAQ	TRS	Fri, Mar 2, 2012	19.40	19.73	18.65	18.77
1207	NASDAQ	TRS	Thu, Mar 1, 2012	19.50	19.82	19.32	19.38
1206	NASDAQ	TRS	Wed, Feb 29, 2012	19.76	20.05	19.25	19.30
1205	NASDAQ	TRS	Tue, Feb 28, 2012	19.99	20.14	19.34	19.64
1204	NASDAQ	TRS	Mon, Feb 27, 2012	18.36	20.31	18.36	20.05
1203	NASDAQ	TRS	Fri, Feb 24, 2012	18.99	18.99	18.46	18.52
1202	NASDAQ	TRS	Thu, Feb 23, 2012	18.43	19.08	18.27	19.02
1201	NASDAQ	TRS	Wed, Feb 22, 2012	18.29	18.59	18.10	18.41
1200	NASDAQ	TRS	Tue, Feb 21, 2012	18.45	18.47	18.00	18.35
1199	NASDAQ	TRS	Fri, Feb 17, 2012	18.73	18.90	18.24	18.37
1198	NASDAQ	TRS	Thu, Feb 16, 2012	18.29	18.69	18.19	18.61
1197	NASDAQ	TRS	Wed, Feb 15, 2012	18.81	18.81	18.08	18.32
1196	NASDAQ	TRS	Tue, Feb 14, 2012	18.64	18.82	18.45	18.72
1195	NASDAQ	TRS	Mon, Feb 13, 2012	18.94	19.52	18.60	18.78
1194	NASDAQ	TRS	Fri, Feb 10, 2012	18.78	18.86	18.59	18.74
1193	NASDAQ	TRS	Thu, Feb 9, 2012	18.80	19.17	18.73	19.05
1192	NASDAQ	TRS	Wed, Feb 8, 2012	18.82	18.94	18.59	18.76
1191	NASDAQ	TRS	Tue, Feb 7, 2012	18.47	18.76	18.26	18.75
1190	NASDAQ	TRS	Mon, Feb 6, 2012	18.37	18.71	18.23	18.65
1189	NASDAQ	TRS	Fri, Feb 3, 2012	18.33	18.64	18.28	18.48
1188	NASDAQ	TRS	Thu, Feb 2, 2012	17.93	18.24	17.88	18.03
1187	NASDAQ	TRS	Wed, Feb 1, 2012	17.44	18.07	17.19	17.88
1186	NASDAQ	TRS	Tue, Jan 31, 2012	17.21	17.33	16.90	17.26
1185	NASDAQ	TRS	Mon, Jan 30, 2012	16.63	17.15	16.47	17.13
1184	NASDAQ	TRS	Fri, Jan 27, 2012	16.58	16.93	16.49	16.82
1183	NASDAQ	TRS	Thu, Jan 26, 2012	16.48	16.69	16.27	16.65
1182	NASDAQ	TRS	Wed, Jan 25, 2012	15.71	16.62	15.61	16.35
1181	NASDAQ	TRS	Tue, Jan 24, 2012	15.38	15.77	15.38	15.77
1180	NASDAQ	TRS	Mon, Jan 23, 2012	15.60	15.73	15.28	15.52
1179	NASDAQ	TRS	Fri, Jan 20, 2012	15.33	15.71	15.33	15.63
1178	NASDAQ	TRS	Thu, Jan 19, 2012	15.58	15.58	15.22	15.41
1177	NASDAQ	TRS	Wed, Jan 18, 2012	15.33	15.59	15.33	15.54
1176	NASDAQ	TRS	Tue, Jan 17, 2012	15.59	15.73	15.22	15.33
1175	NASDAQ	TRS	Fri, Jan 13, 2012	15.36	15.68	15.17	15.46
1174	NASDAQ	TRS	Thu, Jan 12, 2012	15.53	15.63	15.41	15.61
1173	NASDAQ	TRS	Wed, Jan 11, 2012	15.18	15.53	15.14	15.49
1172	NASDAQ	TRS	Tue, Jan 10, 2012	15.06	15.37	14.84	15.22
1171	NASDAQ	TRS	Mon, Jan 9, 2012	14.98	15.09	14.62	14.84
1170	NASDAQ	TRS	Fri, Jan 6, 2012	14.94	15.22	14.83	14.87
1169	NASDAQ	TRS	Thu, Jan 5, 2012	14.60	15.16	14.47	14.94
1168	NASDAQ	TRS	Wed, Jan 4, 2012	14.59	14.89	14.39	14.69
1167	NASDAQ	TRS	Tue, Jan 3, 2012	14.67	14.91	14.46	14.68
1166	NASDAQ	TRS	Fri, Dec 30, 2011	13.94	14.36	13.94	14.30
1165	NASDAQ	TRS	Thu, Dec 29, 2011	13.65	14.18	13.65	14.00
1164	NASDAQ	TRS	Wed, Dec 28, 2011	14.14	14.27	13.62	13.65
1163	NASDAQ	TRS	Tue, Dec 27, 2011	14.15	14.35	14.04	14.19
1162	NASDAQ	TRS	Fri, Dec 23, 2011	14.39	14.39	13.89	14.18
1161	NASDAQ	TRS	Thu, Dec 22, 2011	14.06	14.44	13.82	14.32
1160	NASDAQ	TRS	Wed, Dec 21, 2011	13.78	13.97	13.47	13.96
1159	NASDAQ	TRS	Tue, Dec 20, 2011	13.14	13.85	12.83	13.85
1158	NASDAQ	TRS	Mon, Dec 19, 2011	13.63	13.89	12.80	12.86
1157	NASDAQ	TRS	Fri, Dec 16, 2011	13.76	14.15	13.46	13.54
1156	NASDAQ	TRS	Thu, Dec 15, 2011	13.74	13.84	13.39	13.67
1155	NASDAQ	TRS	Wed, Dec 14, 2011	14.03	14.09	13.45	13.51
1154	NASDAQ	TRS	Tue, Dec 13, 2011	14.92	15.03	14.08	14.24
1153	NASDAQ	TRS	Mon, Dec 12, 2011	15.26	15.30	14.68	14.75
1152	NASDAQ	TRS	Fri, Dec 9, 2011	15.18	15.58	15.18	15.48
1151	NASDAQ	TRS	Thu, Dec 8, 2011	15.49	15.74	15.06	15.06
1150	NASDAQ	TRS	Wed, Dec 7, 2011	15.54	15.83	15.19	15.69
1149	NASDAQ	TRS	Tue, Dec 6, 2011	15.69	15.92	15.50	15.69
1148	NASDAQ	TRS	Mon, Dec 5, 2011	16.00	16.16	15.52	15.68
1147	NASDAQ	TRS	Fri, Dec 2, 2011	15.94	16.12	15.49	15.64
1146	NASDAQ	TRS	Thu, Dec 1, 2011	15.68	15.73	15.37	15.68
1145	NASDAQ	TRS	Wed, Nov 30, 2011	15.77	16.36	15.14	16.26
1144	NASDAQ	TRS	Tue, Nov 29, 2011	15.53	15.53	14.79	15.00
1143	NASDAQ	TRS	Mon, Nov 28, 2011	15.02	15.69	14.73	15.41
1142	NASDAQ	TRS	Fri, Nov 25, 2011	14.25	14.66	14.25	14.51
1141	NASDAQ	TRS	Wed, Nov 23, 2011	14.92	14.94	14.29	14.36
1140	NASDAQ	TRS	Tue, Nov 22, 2011	15.37	15.45	15.01	15.12
1139	NASDAQ	TRS	Mon, Nov 21, 2011	15.61	15.85	15.24	15.41
1138	NASDAQ	TRS	Fri, Nov 18, 2011	16.12	16.43	15.75	15.99
1137	NASDAQ	TRS	Thu, Nov 17, 2011	16.70	16.82	15.88	16.04
1136	NASDAQ	TRS	Wed, Nov 16, 2011	16.76	17.05	16.37	16.67
1135	NASDAQ	TRS	Tue, Nov 15, 2011	15.67	16.81	15.67	16.78
1134	NASDAQ	TRS	Mon, Nov 14, 2011	15.35	16.12	15.34	15.77
1133	NASDAQ	TRS	Fri, Nov 11, 2011	14.63	15.62	14.55	15.49
1132	NASDAQ	TRS	Thu, Nov 10, 2011	14.77	15.04	14.24	14.40
1131	NASDAQ	TRS	Wed, Nov 9, 2011	14.80	15.04	14.24	14.50
1130	NASDAQ	TRS	Tue, Nov 8, 2011	15.70	15.89	15.13	15.26
1129	NASDAQ	TRS	Mon, Nov 7, 2011	15.45	15.69	15.00	15.52
1128	NASDAQ	TRS	Fri, Nov 4, 2011	15.14	15.54	14.84	15.45
1127	NASDAQ	TRS	Thu, Nov 3, 2011	14.90	15.39	14.61	15.34
1126	NASDAQ	TRS	Wed, Nov 2, 2011	14.83	15.06	14.18	14.63
1125	NASDAQ	TRS	Tue, Nov 1, 2011	14.83	16.37	14.42	14.59
1124	NASDAQ	TRS	Mon, Oct 31, 2011	15.73	15.95	15.49	15.53
1123	NASDAQ	TRS	Fri, Oct 28, 2011	15.89	16.31	15.39	15.97
1122	NASDAQ	TRS	Thu, Oct 27, 2011	14.58	16.32	14.09	16.05
1121	NASDAQ	TRS	Wed, Oct 26, 2011	14.08	14.44	13.53	14.37
1120	NASDAQ	TRS	Tue, Oct 25, 2011	14.01	14.11	13.59	13.85
1119	NASDAQ	TRS	Mon, Oct 24, 2011	13.51	14.30	13.42	14.10
1118	NASDAQ	TRS	Fri, Oct 21, 2011	13.43	13.52	13.07	13.44
1117	NASDAQ	TRS	Thu, Oct 20, 2011	13.46	13.46	12.95	13.14
1116	NASDAQ	TRS	Wed, Oct 19, 2011	13.47	13.76	13.30	13.45
1115	NASDAQ	TRS	Tue, Oct 18, 2011	13.22	13.66	13.11	13.53
1114	NASDAQ	TRS	Mon, Oct 17, 2011	13.10	13.37	13.00	13.11
1113	NASDAQ	TRS	Fri, Oct 14, 2011	12.93	13.35	12.61	13.26
1112	NASDAQ	TRS	Thu, Oct 13, 2011	12.92	13.15	12.33	12.74
1111	NASDAQ	TRS	Wed, Oct 12, 2011	12.86	13.33	12.72	13.04
1110	NASDAQ	TRS	Tue, Oct 11, 2011	12.25	12.75	12.10	12.70
1109	NASDAQ	TRS	Mon, Oct 10, 2011	12.16	12.51	11.99	12.40
1108	NASDAQ	TRS	Fri, Oct 7, 2011	12.48	12.48	11.66	11.85
1107	NASDAQ	TRS	Thu, Oct 6, 2011	12.27	12.43	12.15	12.41
1106	NASDAQ	TRS	Wed, Oct 5, 2011	12.12	12.42	11.86	12.28
1105	NASDAQ	TRS	Tue, Oct 4, 2011	10.79	12.07	10.72	12.05
1104	NASDAQ	TRS	Mon, Oct 3, 2011	11.66	12.24	11.17	11.18
1103	NASDAQ	TRS	Fri, Sep 30, 2011	12.06	12.45	11.80	11.83
1102	NASDAQ	TRS	Thu, Sep 29, 2011	12.28	12.46	11.99	12.41
1101	NASDAQ	TRS	Wed, Sep 28, 2011	12.24	12.48	11.85	11.94
1100	NASDAQ	TRS	Tue, Sep 27, 2011	12.19	12.98	12.00	12.22
1099	NASDAQ	TRS	Mon, Sep 26, 2011	11.14	12.00	10.77	11.91
1098	NASDAQ	TRS	Fri, Sep 23, 2011	11.11	11.31	10.82	11.03
1097	NASDAQ	TRS	Thu, Sep 22, 2011	12.06	12.45	10.83	11.10
1096	NASDAQ	TRS	Wed, Sep 21, 2011	13.01	13.14	12.45	12.48
1095	NASDAQ	TRS	Tue, Sep 20, 2011	13.53	13.77	12.91	13.06
1094	NASDAQ	TRS	Mon, Sep 19, 2011	14.00	14.01	13.38	13.50
1093	NASDAQ	TRS	Fri, Sep 16, 2011	14.08	14.39	13.92	14.33
1092	NASDAQ	TRS	Thu, Sep 15, 2011	14.02	14.12	13.68	13.96
1091	NASDAQ	TRS	Wed, Sep 14, 2011	13.94	14.17	13.40	13.95
1090	NASDAQ	TRS	Tue, Sep 13, 2011	13.22	14.15	12.98	13.76
1089	NASDAQ	TRS	Mon, Sep 12, 2011	12.92	13.43	12.80	13.13
1088	NASDAQ	TRS	Fri, Sep 9, 2011	13.97	14.02	12.95	13.20
1087	NASDAQ	TRS	Thu, Sep 8, 2011	14.12	14.59	14.05	14.08
1086	NASDAQ	TRS	Wed, Sep 7, 2011	13.81	14.33	13.43	14.27
1085	NASDAQ	TRS	Tue, Sep 6, 2011	13.40	13.74	13.22	13.65
1084	NASDAQ	TRS	Fri, Sep 2, 2011	14.12	14.55	13.77	13.85
1083	NASDAQ	TRS	Thu, Sep 1, 2011	15.37	15.50	14.30	14.37
1082	NASDAQ	TRS	Wed, Aug 31, 2011	15.55	15.85	15.06	15.40
1081	NASDAQ	TRS	Tue, Aug 30, 2011	15.15	15.73	15.10	15.41
1080	NASDAQ	TRS	Mon, Aug 29, 2011	14.69	15.27	14.49	15.26
1079	NASDAQ	TRS	Fri, Aug 26, 2011	13.69	14.62	13.53	14.56
1078	NASDAQ	TRS	Thu, Aug 25, 2011	14.61	14.61	13.79	13.84
1077	NASDAQ	TRS	Wed, Aug 24, 2011	14.00	14.55	13.58	14.51
1076	NASDAQ	TRS	Tue, Aug 23, 2011	13.38	14.12	13.13	14.01
1075	NASDAQ	TRS	Mon, Aug 22, 2011	13.88	14.22	13.11	13.35
1074	NASDAQ	TRS	Fri, Aug 19, 2011	14.08	14.54	13.46	13.48
1073	NASDAQ	TRS	Thu, Aug 18, 2011	15.37	15.37	14.04	14.33
1072	NASDAQ	TRS	Wed, Aug 17, 2011	16.23	16.31	15.63	15.77
1071	NASDAQ	TRS	Tue, Aug 16, 2011	16.32	16.56	16.01	16.15
1070	NASDAQ	TRS	Mon, Aug 15, 2011	15.85	16.57	15.73	16.52
1069	NASDAQ	TRS	Fri, Aug 12, 2011	15.72	15.96	15.29	15.73
1068	NASDAQ	TRS	Thu, Aug 11, 2011	14.51	16.01	14.07	15.57
1067	NASDAQ	TRS	Wed, Aug 10, 2011	15.02	15.30	14.02	14.47
1066	NASDAQ	TRS	Tue, Aug 9, 2011	15.83	15.93	14.36	15.53
1065	NASDAQ	TRS	Mon, Aug 8, 2011	15.77	16.30	15.24	15.45
1064	NASDAQ	TRS	Fri, Aug 5, 2011	17.03	17.06	15.83	16.43
1063	NASDAQ	TRS	Thu, Aug 4, 2011	17.25	17.33	16.71	16.83
1062	NASDAQ	TRS	Wed, Aug 3, 2011	17.76	17.76	16.87	17.59
1061	NASDAQ	TRS	Tue, Aug 2, 2011	18.68	18.74	17.62	17.65
1060	NASDAQ	TRS	Mon, Aug 1, 2011	19.44	19.44	18.28	18.78
1059	NASDAQ	TRS	Fri, Jul 29, 2011	18.53	19.49	18.50	19.10
1058	NASDAQ	TRS	Thu, Jul 28, 2011	18.96	19.18	18.49	18.98
1057	NASDAQ	TRS	Wed, Jul 27, 2011	19.28	19.80	18.28	18.37
1056	NASDAQ	TRS	Tue, Jul 26, 2011	19.72	19.72	19.34	19.37
1055	NASDAQ	TRS	Mon, Jul 25, 2011	19.96	20.20	19.69	19.79
1054	NASDAQ	TRS	Fri, Jul 22, 2011	20.43	20.43	20.04	20.07
1053	NASDAQ	TRS	Thu, Jul 21, 2011	20.24	20.57	20.02	20.41
1052	NASDAQ	TRS	Wed, Jul 20, 2011	20.11	20.30	20.03	20.11
1051	NASDAQ	TRS	Tue, Jul 19, 2011	19.68	20.15	19.53	20.07
1050	NASDAQ	TRS	Mon, Jul 18, 2011	20.15	20.15	19.28	19.57
1049	NASDAQ	TRS	Fri, Jul 15, 2011	20.31	20.45	19.96	20.27
1048	NASDAQ	TRS	Thu, Jul 14, 2011	21.03	21.15	20.00	20.18
1047	NASDAQ	TRS	Wed, Jul 13, 2011	20.45	21.03	20.23	21.01
1046	NASDAQ	TRS	Tue, Jul 12, 2011	20.61	20.85	20.26	20.28
1045	NASDAQ	TRS	Mon, Jul 11, 2011	20.75	20.98	20.60	20.72
1044	NASDAQ	TRS	Fri, Jul 8, 2011	21.17	21.17	20.75	20.90
1043	NASDAQ	TRS	Thu, Jul 7, 2011	21.03	21.58	20.95	21.33
1042	NASDAQ	TRS	Wed, Jul 6, 2011	20.57	20.93	20.39	20.90
1041	NASDAQ	TRS	Tue, Jul 5, 2011	20.43	20.71	20.39	20.54
1040	NASDAQ	TRS	Fri, Jul 1, 2011	19.68	20.55	19.64	20.52
1039	NASDAQ	TRS	Thu, Jun 30, 2011	19.34	19.83	19.13	19.72
1038	NASDAQ	TRS	Wed, Jun 29, 2011	19.13	19.43	18.89	19.34
1037	NASDAQ	TRS	Tue, Jun 28, 2011	18.78	19.10	18.52	19.10
1036	NASDAQ	TRS	Mon, Jun 27, 2011	18.44	18.83	18.24	18.64
1035	NASDAQ	TRS	Fri, Jun 24, 2011	18.35	18.68	18.17	18.48
1034	NASDAQ	TRS	Thu, Jun 23, 2011	17.72	18.50	17.57	18.32
1033	NASDAQ	TRS	Wed, Jun 22, 2011	17.61	18.08	17.59	17.93
1032	NASDAQ	TRS	Tue, Jun 21, 2011	17.37	17.84	17.35	17.76
1031	NASDAQ	TRS	Mon, Jun 20, 2011	16.65	17.21	16.58	17.21
1030	NASDAQ	TRS	Fri, Jun 17, 2011	16.74	16.98	16.59	16.75
1029	NASDAQ	TRS	Thu, Jun 16, 2011	16.37	16.69	16.25	16.67
1028	NASDAQ	TRS	Wed, Jun 15, 2011	16.50	16.69	16.28	16.33
1027	NASDAQ	TRS	Tue, Jun 14, 2011	16.31	16.74	16.31	16.74
1026	NASDAQ	TRS	Mon, Jun 13, 2011	16.10	16.37	15.97	16.13
1025	NASDAQ	TRS	Fri, Jun 10, 2011	15.90	16.15	15.77	16.01
1024	NASDAQ	TRS	Thu, Jun 9, 2011	15.88	16.11	15.73	16.02
1023	NASDAQ	TRS	Wed, Jun 8, 2011	15.77	15.99	15.61	15.77
1022	NASDAQ	TRS	Tue, Jun 7, 2011	15.79	16.01	15.66	15.84
1021	NASDAQ	TRS	Mon, Jun 6, 2011	15.49	15.86	15.49	15.72
1020	NASDAQ	TRS	Fri, Jun 3, 2011	15.73	16.01	15.73	15.80
1019	NASDAQ	TRS	Thu, Jun 2, 2011	15.89	16.06	15.76	15.95
1018	NASDAQ	TRS	Wed, Jun 1, 2011	16.31	16.31	15.85	15.88
1017	NASDAQ	TRS	Tue, May 31, 2011	16.93	16.98	15.66	16.25
1016	NASDAQ	TRS	Fri, May 27, 2011	16.70	17.15	16.53	16.82
1015	NASDAQ	TRS	Thu, May 26, 2011	16.67	16.97	16.33	16.63
1014	NASDAQ	TRS	Wed, May 25, 2011	16.55	16.93	16.48	16.67
1013	NASDAQ	TRS	Tue, May 24, 2011	16.70	16.72	16.52	16.69
1012	NASDAQ	TRS	Mon, May 23, 2011	16.73	16.74	16.46	16.65
1011	NASDAQ	TRS	Fri, May 20, 2011	21.47	21.51	21.20	21.35
1010	NASDAQ	TRS	Thu, May 19, 2011	21.20	21.60	21.06	21.41
1009	NASDAQ	TRS	Wed, May 18, 2011	20.98	21.15	20.67	21.10
1008	NASDAQ	TRS	Tue, May 17, 2011	20.96	21.19	20.52	20.85
1007	NASDAQ	TRS	Mon, May 16, 2011	21.26	21.80	21.04	21.04
1006	NASDAQ	TRS	Fri, May 13, 2011	22.19	22.25	21.38	21.53
1005	NASDAQ	TRS	Thu, May 12, 2011	21.85	22.39	21.51	22.13
1004	NASDAQ	TRS	Wed, May 11, 2011	22.59	22.60	21.71	21.92
1003	NASDAQ	TRS	Tue, May 10, 2011	22.60	22.90	22.22	22.31
1002	NASDAQ	TRS	Mon, May 9, 2011	21.64	22.41	21.50	22.41
1001	NASDAQ	TRS	Fri, May 6, 2011	21.60	22.00	21.49	21.64
1000	NASDAQ	TRS	Thu, May 5, 2011	21.71	22.20	21.60	21.75
999	NASDAQ	TRS	Wed, May 4, 2011	22.76	22.76	21.57	22.00
998	NASDAQ	TRS	Tue, May 3, 2011	23.09	23.17	22.56	22.83
997	NASDAQ	TRS	Mon, May 2, 2011	23.32	23.42	22.96	23.06
996	NASDAQ	TRS	Fri, Apr 29, 2011	23.53	23.71	22.78	23.21
995	NASDAQ	TRS	Thu, Apr 28, 2011	25.00	25.00	23.45	23.70
994	NASDAQ	TRS	Wed, Apr 27, 2011	23.60	24.24	23.30	24.05
993	NASDAQ	TRS	Tue, Apr 26, 2011	24.80	24.88	23.33	23.55
992	NASDAQ	TRS	Mon, Apr 25, 2011	24.10	24.92	23.85	24.52
991	NASDAQ	TRS	Thu, Apr 21, 2011	24.18	24.35	23.60	24.00
990	NASDAQ	TRS	Wed, Apr 20, 2011	21.61	24.10	21.50	23.94
989	NASDAQ	TRS	Tue, Apr 19, 2011	20.43	21.44	20.01	21.41
988	NASDAQ	TRS	Mon, Apr 18, 2011	20.55	20.62	20.15	20.33
987	NASDAQ	TRS	Fri, Apr 15, 2011	20.72	20.91	20.52	20.77
986	NASDAQ	TRS	Thu, Apr 14, 2011	21.29	21.30	20.60	20.84
985	NASDAQ	TRS	Wed, Apr 13, 2011	21.02	21.38	20.77	21.38
984	NASDAQ	TRS	Tue, Apr 12, 2011	20.88	21.06	20.63	20.88
983	NASDAQ	TRS	Mon, Apr 11, 2011	21.03	21.22	20.88	21.11
982	NASDAQ	TRS	Fri, Apr 8, 2011	21.36	21.62	20.79	21.07
981	NASDAQ	TRS	Thu, Apr 7, 2011	21.58	21.95	21.25	21.25
980	NASDAQ	TRS	Wed, Apr 6, 2011	21.78	21.80	21.36	21.60
979	NASDAQ	TRS	Tue, Apr 5, 2011	21.21	21.82	21.20	21.66
978	NASDAQ	TRS	Mon, Apr 4, 2011	21.40	21.40	21.15	21.25
977	NASDAQ	TRS	Fri, Apr 1, 2011	21.76	21.94	21.06	21.25
976	NASDAQ	TRS	Thu, Mar 31, 2011	21.93	21.93	21.46	21.50
975	NASDAQ	TRS	Wed, Mar 30, 2011	21.93	21.99	21.62	21.91
974	NASDAQ	TRS	Tue, Mar 29, 2011	21.30	21.91	21.05	21.61
973	NASDAQ	TRS	Mon, Mar 28, 2011	22.19	22.20	21.06	21.14
972	NASDAQ	TRS	Fri, Mar 25, 2011	20.14	21.02	20.00	20.46
971	NASDAQ	TRS	Thu, Mar 24, 2011	19.60	20.43	19.40	20.00
970	NASDAQ	TRS	Wed, Mar 23, 2011	19.01	19.50	18.72	19.40
969	NASDAQ	TRS	Tue, Mar 22, 2011	19.12	19.18	18.81	19.11
968	NASDAQ	TRS	Mon, Mar 21, 2011	18.30	19.09	18.07	19.02
967	NASDAQ	TRS	Fri, Mar 18, 2011	17.75	18.17	17.31	18.12
966	NASDAQ	TRS	Thu, Mar 17, 2011	18.33	18.49	17.58	17.63
965	NASDAQ	TRS	Wed, Mar 16, 2011	18.53	18.66	17.95	17.99
964	NASDAQ	TRS	Tue, Mar 15, 2011	18.17	18.72	17.95	18.61
963	NASDAQ	TRS	Mon, Mar 14, 2011	18.45	18.81	18.28	18.68
962	NASDAQ	TRS	Fri, Mar 11, 2011	18.78	19.08	18.46	18.60
961	NASDAQ	TRS	Thu, Mar 10, 2011	19.20	19.30	18.81	18.81
960	NASDAQ	TRS	Wed, Mar 9, 2011	19.84	20.06	19.40	19.45
959	NASDAQ	TRS	Tue, Mar 8, 2011	19.51	20.08	19.43	20.00
958	NASDAQ	TRS	Mon, Mar 7, 2011	19.66	19.81	19.43	19.59
957	NASDAQ	TRS	Fri, Mar 4, 2011	20.02	20.15	19.54	19.79
956	NASDAQ	TRS	Thu, Mar 3, 2011	18.50	20.10	18.25	20.08
955	NASDAQ	TRS	Wed, Mar 2, 2011	19.50	19.84	19.21	19.52
954	NASDAQ	TRS	Tue, Mar 1, 2011	20.05	20.28	19.45	19.86
953	NASDAQ	TRS	Mon, Feb 28, 2011	21.95	21.95	20.39	20.57
952	NASDAQ	TRS	Fri, Feb 25, 2011	21.37	21.68	21.11	21.60
951	NASDAQ	TRS	Thu, Feb 24, 2011	21.00	21.28	20.65	21.17
950	NASDAQ	TRS	Wed, Feb 23, 2011	20.90	21.17	20.80	21.00
949	NASDAQ	TRS	Tue, Feb 22, 2011	21.21	21.29	20.85	21.01
948	NASDAQ	TRS	Fri, Feb 18, 2011	21.63	21.63	21.29	21.55
947	NASDAQ	TRS	Thu, Feb 17, 2011	21.43	21.59	21.20	21.52
946	NASDAQ	TRS	Wed, Feb 16, 2011	21.53	21.73	21.33	21.42
945	NASDAQ	TRS	Tue, Feb 15, 2011	20.66	21.61	20.50	21.42
944	NASDAQ	TRS	Mon, Feb 14, 2011	20.77	21.25	20.49	20.79
943	NASDAQ	TRS	Fri, Feb 11, 2011	20.47	20.80	20.36	20.80
942	NASDAQ	TRS	Thu, Feb 10, 2011	20.44	20.72	20.34	20.54
941	NASDAQ	TRS	Wed, Feb 9, 2011	20.61	20.67	20.40	20.52
940	NASDAQ	TRS	Tue, Feb 8, 2011	20.53	20.73	20.46	20.72
939	NASDAQ	TRS	Mon, Feb 7, 2011	20.44	20.83	20.05	20.58
938	NASDAQ	TRS	Fri, Feb 4, 2011	20.82	20.82	20.16	20.36
937	NASDAQ	TRS	Thu, Feb 3, 2011	19.71	20.18	19.45	20.12
936	NASDAQ	TRS	Wed, Feb 2, 2011	19.36	19.82	18.95	19.70
935	NASDAQ	TRS	Tue, Feb 1, 2011	19.18	19.54	18.95	19.44
934	NASDAQ	TRS	Mon, Jan 31, 2011	19.00	19.26	18.90	19.04
933	NASDAQ	TRS	Fri, Jan 28, 2011	19.31	19.54	18.90	18.90
932	NASDAQ	TRS	Thu, Jan 27, 2011	19.45	19.45	18.98	19.30
931	NASDAQ	TRS	Wed, Jan 26, 2011	19.03	19.47	18.90	19.41
930	NASDAQ	TRS	Tue, Jan 25, 2011	19.04	19.25	18.85	19.04
929	NASDAQ	TRS	Mon, Jan 24, 2011	19.13	19.39	18.81	19.04
928	NASDAQ	TRS	Fri, Jan 21, 2011	19.24	19.53	18.96	19.22
927	NASDAQ	TRS	Thu, Jan 20, 2011	19.92	19.94	18.73	19.12
926	NASDAQ	TRS	Wed, Jan 19, 2011	20.84	20.85	19.91	20.13
925	NASDAQ	TRS	Tue, Jan 18, 2011	21.00	21.02	20.73	20.89
924	NASDAQ	TRS	Fri, Jan 14, 2011	20.72	21.00	20.72	21.00
923	NASDAQ	TRS	Thu, Jan 13, 2011	20.65	20.78	20.40	20.70
922	NASDAQ	TRS	Wed, Jan 12, 2011	20.79	20.79	20.54	20.64
921	NASDAQ	TRS	Tue, Jan 11, 2011	20.60	20.61	20.33	20.52
920	NASDAQ	TRS	Mon, Jan 10, 2011	20.00	20.50	19.85	20.49
919	NASDAQ	TRS	Fri, Jan 7, 2011	20.25	20.41	19.86	20.12
918	NASDAQ	TRS	Thu, Jan 6, 2011	20.71	20.75	20.05	20.17
917	NASDAQ	TRS	Wed, Jan 5, 2011	20.01	20.68	19.80	20.67
916	NASDAQ	TRS	Tue, Jan 4, 2011	20.73	20.73	19.80	20.14
915	NASDAQ	TRS	Mon, Jan 3, 2011	20.70	20.73	20.25	20.61
914	NASDAQ	TRS	Fri, Dec 31, 2010	20.57	20.57	20.30	20.46
913	NASDAQ	TRS	Thu, Dec 30, 2010	20.06	20.89	20.05	20.61
912	NASDAQ	TRS	Wed, Dec 29, 2010	20.79	20.79	19.60	20.36
911	NASDAQ	TRS	Tue, Dec 28, 2010	21.81	21.87	21.27	21.42
910	NASDAQ	TRS	Mon, Dec 27, 2010	22.00	22.00	21.75	21.82
909	NASDAQ	TRS	Thu, Dec 23, 2010	22.18	22.49	22.02	22.04
908	NASDAQ	TRS	Wed, Dec 22, 2010	21.86	22.25	21.82	22.14
907	NASDAQ	TRS	Tue, Dec 21, 2010	21.62	22.10	21.48	21.93
906	NASDAQ	TRS	Mon, Dec 20, 2010	21.56	21.65	21.25	21.48
905	NASDAQ	TRS	Fri, Dec 17, 2010	21.39	22.00	20.95	21.58
904	NASDAQ	TRS	Thu, Dec 16, 2010	22.41	22.41	20.76	21.46
903	NASDAQ	TRS	Wed, Dec 15, 2010	22.57	23.07	22.11	22.20
902	NASDAQ	TRS	Tue, Dec 14, 2010	22.67	23.00	22.23	22.55
901	NASDAQ	TRS	Mon, Dec 13, 2010	22.50	23.17	22.48	22.63
900	NASDAQ	TRS	Fri, Dec 10, 2010	22.13	22.50	21.90	22.44
899	NASDAQ	TRS	Thu, Dec 9, 2010	22.30	22.48	21.97	21.98
898	NASDAQ	TRS	Wed, Dec 8, 2010	22.16	22.37	21.93	22.05
897	NASDAQ	TRS	Tue, Dec 7, 2010	21.80	22.60	21.71	22.01
896	NASDAQ	TRS	Mon, Dec 6, 2010	20.89	21.78	20.89	21.48
895	NASDAQ	TRS	Fri, Dec 3, 2010	20.77	21.30	20.61	21.01
894	NASDAQ	TRS	Thu, Dec 2, 2010	20.25	21.00	20.14	20.81
893	NASDAQ	TRS	Wed, Dec 1, 2010	20.10	20.25	19.94	20.24
892	NASDAQ	TRS	Tue, Nov 30, 2010	19.70	20.22	19.59	19.95
891	NASDAQ	TRS	Mon, Nov 29, 2010	20.42	20.75	19.16	19.90
890	NASDAQ	TRS	Fri, Nov 26, 2010	19.51	20.55	19.51	20.33
889	NASDAQ	TRS	Wed, Nov 24, 2010	19.12	19.75	18.86	19.69
888	NASDAQ	TRS	Tue, Nov 23, 2010	18.27	19.20	18.12	19.03
887	NASDAQ	TRS	Mon, Nov 22, 2010	17.93	18.72	17.75	18.69
886	NASDAQ	TRS	Fri, Nov 19, 2010	17.98	18.00	17.70	17.99
885	NASDAQ	TRS	Thu, Nov 18, 2010	17.70	17.99	17.53	17.97
884	NASDAQ	TRS	Wed, Nov 17, 2010	17.68	17.70	17.15	17.51
883	NASDAQ	TRS	Tue, Nov 16, 2010	17.80	17.92	17.41	17.69
882	NASDAQ	TRS	Mon, Nov 15, 2010	17.41	18.00	17.41	17.91
881	NASDAQ	TRS	Fri, Nov 12, 2010	17.54	17.65	17.10	17.37
880	NASDAQ	TRS	Thu, Nov 11, 2010	17.64	17.87	17.30	17.75
879	NASDAQ	TRS	Wed, Nov 10, 2010	17.74	17.90	17.40	17.82
878	NASDAQ	TRS	Tue, Nov 9, 2010	17.00	17.71	16.91	17.30
877	NASDAQ	TRS	Mon, Nov 8, 2010	16.27	17.00	16.10	17.00
876	NASDAQ	TRS	Fri, Nov 5, 2010	16.25	16.36	16.07	16.29
875	NASDAQ	TRS	Thu, Nov 4, 2010	15.99	16.29	15.89	16.23
874	NASDAQ	TRS	Wed, Nov 3, 2010	15.03	15.87	15.03	15.71
873	NASDAQ	TRS	Tue, Nov 2, 2010	14.75	15.99	14.54	15.52
872	NASDAQ	TRS	Mon, Nov 1, 2010	16.05	16.14	15.71	15.87
871	NASDAQ	TRS	Fri, Oct 29, 2010	15.84	16.17	15.72	15.83
870	NASDAQ	TRS	Thu, Oct 28, 2010	16.20	16.25	15.70	15.96
869	NASDAQ	TRS	Wed, Oct 27, 2010	16.34	16.34	15.48	15.89
868	NASDAQ	TRS	Tue, Oct 26, 2010	16.01	16.39	15.90	16.28
867	NASDAQ	TRS	Mon, Oct 25, 2010	16.04	16.25	16.00	16.11
866	NASDAQ	TRS	Fri, Oct 22, 2010	15.61	15.95	15.60	15.95
865	NASDAQ	TRS	Thu, Oct 21, 2010	15.85	16.09	15.12	15.57
864	NASDAQ	TRS	Wed, Oct 20, 2010	15.85	16.15	15.60	15.78
863	NASDAQ	TRS	Tue, Oct 19, 2010	16.05	16.19	15.61	15.82
862	NASDAQ	TRS	Mon, Oct 18, 2010	16.04	16.25	15.90	16.24
861	NASDAQ	TRS	Fri, Oct 15, 2010	16.20	16.20	15.75	15.93
860	NASDAQ	TRS	Thu, Oct 14, 2010	16.07	16.07	15.90	15.96
859	NASDAQ	TRS	Wed, Oct 13, 2010	16.08	16.16	15.94	16.03
858	NASDAQ	TRS	Tue, Oct 12, 2010	15.73	16.10	15.57	15.83
857	NASDAQ	TRS	Mon, Oct 11, 2010	15.92	16.00	15.70	15.73
856	NASDAQ	TRS	Fri, Oct 8, 2010	15.38	15.97	15.26	15.94
855	NASDAQ	TRS	Thu, Oct 7, 2010	15.53	15.80	15.26	15.33
854	NASDAQ	TRS	Wed, Oct 6, 2010	15.72	15.80	15.30	15.41
853	NASDAQ	TRS	Tue, Oct 5, 2010	15.02	15.80	14.61	15.70
852	NASDAQ	TRS	Mon, Oct 4, 2010	15.56	15.69	14.60	14.81
851	NASDAQ	TRS	Fri, Oct 1, 2010	14.98	15.58	14.76	15.53
850	NASDAQ	TRS	Thu, Sep 30, 2010	14.95	14.95	14.57	14.85
849	NASDAQ	TRS	Wed, Sep 29, 2010	14.71	14.92	14.50	14.88
848	NASDAQ	TRS	Tue, Sep 28, 2010	15.00	15.00	14.33	14.81
847	NASDAQ	TRS	Mon, Sep 27, 2010	15.00	15.00	14.81	14.99
846	NASDAQ	TRS	Fri, Sep 24, 2010	14.41	15.00	14.25	14.95
845	NASDAQ	TRS	Thu, Sep 23, 2010	14.37	14.53	14.19	14.27
844	NASDAQ	TRS	Wed, Sep 22, 2010	14.54	14.72	14.36	14.51
843	NASDAQ	TRS	Tue, Sep 21, 2010	14.70	14.84	14.49	14.55
842	NASDAQ	TRS	Mon, Sep 20, 2010	14.46	14.75	14.18	14.65
841	NASDAQ	TRS	Fri, Sep 17, 2010	14.50	14.68	13.90	14.38
840	NASDAQ	TRS	Thu, Sep 16, 2010	14.48	14.52	14.20	14.39
839	NASDAQ	TRS	Wed, Sep 15, 2010	14.27	14.78	14.25	14.37
838	NASDAQ	TRS	Tue, Sep 14, 2010	14.31	14.42	14.10	14.33
837	NASDAQ	TRS	Mon, Sep 13, 2010	14.48	14.65	14.14	14.34
836	NASDAQ	TRS	Fri, Sep 10, 2010	14.41	14.54	14.07	14.32
835	NASDAQ	TRS	Thu, Sep 9, 2010	14.65	14.65	13.93	14.22
834	NASDAQ	TRS	Wed, Sep 8, 2010	14.38	14.61	14.30	14.39
833	NASDAQ	TRS	Tue, Sep 7, 2010	14.19	14.45	13.79	14.30
832	NASDAQ	TRS	Fri, Sep 3, 2010	14.34	14.44	13.81	14.15
831	NASDAQ	TRS	Thu, Sep 2, 2010	14.03	14.50	13.84	14.00
830	NASDAQ	TRS	Wed, Sep 1, 2010	13.15	14.04	13.08	14.01
829	NASDAQ	TRS	Tue, Aug 31, 2010	12.47	12.97	12.24	12.89
828	NASDAQ	TRS	Mon, Aug 30, 2010	12.26	12.69	12.00	12.48
827	NASDAQ	TRS	Fri, Aug 27, 2010	11.59	12.25	11.30	12.23
826	NASDAQ	TRS	Thu, Aug 26, 2010	12.57	12.72	11.35	11.42
825	NASDAQ	TRS	Wed, Aug 25, 2010	12.28	12.58	12.11	12.54
824	NASDAQ	TRS	Tue, Aug 24, 2010	12.70	12.84	12.34	12.38
823	NASDAQ	TRS	Mon, Aug 23, 2010	13.51	13.71	12.78	12.81
822	NASDAQ	TRS	Fri, Aug 20, 2010	13.03	13.45	12.80	13.42
821	NASDAQ	TRS	Thu, Aug 19, 2010	13.49	13.77	12.81	13.18
820	NASDAQ	TRS	Wed, Aug 18, 2010	13.81	14.04	13.40	13.56
819	NASDAQ	TRS	Tue, Aug 17, 2010	13.25	13.90	12.85	13.80
818	NASDAQ	TRS	Mon, Aug 16, 2010	12.16	13.29	12.09	13.04
817	NASDAQ	TRS	Fri, Aug 13, 2010	12.30	12.61	12.08	12.25
816	NASDAQ	TRS	Thu, Aug 12, 2010	12.69	12.72	11.62	12.34
815	NASDAQ	TRS	Wed, Aug 11, 2010	13.44	13.69	12.81	13.03
814	NASDAQ	TRS	Tue, Aug 10, 2010	13.78	14.04	13.57	13.89
813	NASDAQ	TRS	Mon, Aug 9, 2010	13.93	13.95	13.56	13.86
812	NASDAQ	TRS	Fri, Aug 6, 2010	13.10	13.93	12.81	13.70
811	NASDAQ	TRS	Thu, Aug 5, 2010	13.35	13.94	13.33	13.34
810	NASDAQ	TRS	Wed, Aug 4, 2010	13.44	13.66	13.33	13.47
809	NASDAQ	TRS	Tue, Aug 3, 2010	12.41	13.41	12.41	13.35
808	NASDAQ	TRS	Mon, Aug 2, 2010	12.14	12.40	11.82	12.10
807	NASDAQ	TRS	Fri, Jul 30, 2010	11.72	12.16	11.60	11.94
806	NASDAQ	TRS	Thu, Jul 29, 2010	11.89	12.40	11.52	12.00
805	NASDAQ	TRS	Wed, Jul 28, 2010	11.89	11.98	11.53	11.66
804	NASDAQ	TRS	Tue, Jul 27, 2010	12.05	12.14	11.73	11.88
803	NASDAQ	TRS	Mon, Jul 26, 2010	11.76	11.98	11.52	11.93
802	NASDAQ	TRS	Fri, Jul 23, 2010	11.29	11.83	11.13	11.61
801	NASDAQ	TRS	Thu, Jul 22, 2010	10.91	11.35	10.84	11.32
800	NASDAQ	TRS	Wed, Jul 21, 2010	10.86	11.16	10.65	10.70
799	NASDAQ	TRS	Tue, Jul 20, 2010	10.30	10.85	10.01	10.77
798	NASDAQ	TRS	Mon, Jul 19, 2010	10.83	10.89	10.15	10.56
797	NASDAQ	TRS	Fri, Jul 16, 2010	11.31	11.41	10.72	10.80
796	NASDAQ	TRS	Thu, Jul 15, 2010	11.86	11.86	11.13	11.44
795	NASDAQ	TRS	Wed, Jul 14, 2010	12.00	12.00	11.48	11.78
794	NASDAQ	TRS	Tue, Jul 13, 2010	11.28	11.96	11.27	11.88
793	NASDAQ	TRS	Mon, Jul 12, 2010	11.23	11.41	10.98	11.05
792	NASDAQ	TRS	Fri, Jul 9, 2010	10.41	11.32	10.37	11.29
791	NASDAQ	TRS	Thu, Jul 8, 2010	10.65	11.00	9.99	10.41
790	NASDAQ	TRS	Wed, Jul 7, 2010	9.63	10.51	9.50	10.51
789	NASDAQ	TRS	Tue, Jul 6, 2010	10.69	10.92	9.53	9.62
788	NASDAQ	TRS	Fri, Jul 2, 2010	10.43	10.45	10.06	10.36
787	NASDAQ	TRS	Thu, Jul 1, 2010	11.32	11.42	10.23	10.28
786	NASDAQ	TRS	Wed, Jun 30, 2010	11.37	12.06	11.16	11.31
785	NASDAQ	TRS	Tue, Jun 29, 2010	12.16	12.16	11.26	11.33
784	NASDAQ	TRS	Mon, Jun 28, 2010	11.56	12.89	11.31	12.55
783	NASDAQ	TRS	Fri, Jun 25, 2010	10.84	11.71	10.47	11.71
782	NASDAQ	TRS	Thu, Jun 24, 2010	11.20	11.27	10.78	10.79
781	NASDAQ	TRS	Wed, Jun 23, 2010	11.31	11.72	10.50	11.35
780	NASDAQ	TRS	Tue, Jun 22, 2010	12.33	12.43	11.30	11.34
779	NASDAQ	TRS	Mon, Jun 21, 2010	12.66	12.83	12.22	12.28
778	NASDAQ	TRS	Fri, Jun 18, 2010	11.79	12.27	11.72	12.20
777	NASDAQ	TRS	Thu, Jun 17, 2010	11.75	11.80	11.49	11.70
776	NASDAQ	TRS	Wed, Jun 16, 2010	11.82	11.88	11.41	11.62
775	NASDAQ	TRS	Tue, Jun 15, 2010	11.19	11.82	11.11	11.63
774	NASDAQ	TRS	Mon, Jun 14, 2010	10.39	11.07	10.23	10.97
773	NASDAQ	TRS	Fri, Jun 11, 2010	9.50	10.25	9.01	10.24
772	NASDAQ	TRS	Thu, Jun 10, 2010	9.20	9.50	8.08	9.50
771	NASDAQ	TRS	Wed, Jun 9, 2010	8.71	9.20	8.67	8.97
770	NASDAQ	TRS	Tue, Jun 8, 2010	8.96	8.96	8.37	8.61
769	NASDAQ	TRS	Mon, Jun 7, 2010	9.12	9.37	8.92	8.95
768	NASDAQ	TRS	Fri, Jun 4, 2010	9.60	9.83	9.11	9.11
767	NASDAQ	TRS	Thu, Jun 3, 2010	10.06	10.32	9.70	10.03
766	NASDAQ	TRS	Wed, Jun 2, 2010	9.32	10.11	9.27	10.10
765	NASDAQ	TRS	Tue, Jun 1, 2010	10.00	10.29	9.26	9.27
764	NASDAQ	TRS	Fri, May 28, 2010	9.91	10.20	9.67	10.09
763	NASDAQ	TRS	Thu, May 27, 2010	10.00	10.10	9.86	10.00
762	NASDAQ	TRS	Wed, May 26, 2010	9.60	10.07	9.52	9.71
761	NASDAQ	TRS	Tue, May 25, 2010	9.17	9.60	8.97	9.57
760	NASDAQ	TRS	Mon, May 24, 2010	9.58	9.87	9.49	9.56
759	NASDAQ	TRS	Fri, May 21, 2010	8.69	9.57	8.50	9.54
758	NASDAQ	TRS	Thu, May 20, 2010	9.71	9.71	8.92	8.94
757	NASDAQ	TRS	Wed, May 19, 2010	9.69	10.30	9.57	10.01
756	NASDAQ	TRS	Tue, May 18, 2010	10.45	10.60	9.55	9.83
755	NASDAQ	TRS	Mon, May 17, 2010	10.13	10.49	9.92	10.26
754	NASDAQ	TRS	Fri, May 14, 2010	10.08	10.24	9.77	9.96
753	NASDAQ	TRS	Thu, May 13, 2010	10.35	10.66	10.00	10.16
752	NASDAQ	TRS	Wed, May 12, 2010	10.00	10.53	10.00	10.32
751	NASDAQ	TRS	Tue, May 11, 2010	9.94	10.00	9.70	9.97
750	NASDAQ	TRS	Mon, May 10, 2010	9.34	10.09	9.24	10.07
749	NASDAQ	TRS	Fri, May 7, 2010	9.99	9.99	8.75	8.80
748	NASDAQ	TRS	Thu, May 6, 2010	10.24	10.42	5.61	10.02
747	NASDAQ	TRS	Wed, May 5, 2010	10.14	10.76	9.89	10.30
746	NASDAQ	TRS	Tue, May 4, 2010	10.13	10.15	9.80	10.09
745	NASDAQ	TRS	Mon, May 3, 2010	10.23	10.34	9.87	10.14
744	NASDAQ	TRS	Fri, Apr 30, 2010	10.44	10.44	9.45	10.17
743	NASDAQ	TRS	Thu, Apr 29, 2010	9.40	10.40	9.33	10.39
742	NASDAQ	TRS	Wed, Apr 28, 2010	8.94	9.32	8.89	9.31
741	NASDAQ	TRS	Tue, Apr 27, 2010	8.90	9.05	8.74	8.78
740	NASDAQ	TRS	Mon, Apr 26, 2010	8.83	9.07	8.83	8.98
739	NASDAQ	TRS	Fri, Apr 23, 2010	8.92	9.00	8.72	8.89
738	NASDAQ	TRS	Thu, Apr 22, 2010	8.18	8.89	8.13	8.89
737	NASDAQ	TRS	Wed, Apr 21, 2010	8.29	8.30	8.18	8.30
736	NASDAQ	TRS	Tue, Apr 20, 2010	8.09	8.37	8.03	8.25
735	NASDAQ	TRS	Mon, Apr 19, 2010	7.95	7.98	7.77	7.97
734	NASDAQ	TRS	Fri, Apr 16, 2010	8.20	8.20	7.80	7.98
733	NASDAQ	TRS	Thu, Apr 15, 2010	7.95	8.33	7.89	8.21
732	NASDAQ	TRS	Wed, Apr 14, 2010	7.60	8.15	7.60	8.00
731	NASDAQ	TRS	Tue, Apr 13, 2010	7.46	7.58	7.46	7.58
730	NASDAQ	TRS	Mon, Apr 12, 2010	7.42	7.60	7.42	7.49
729	NASDAQ	TRS	Fri, Apr 9, 2010	7.28	7.40	7.20	7.39
728	NASDAQ	TRS	Thu, Apr 8, 2010	7.14	7.28	7.12	7.27
727	NASDAQ	TRS	Wed, Apr 7, 2010	7.25	7.29	7.12	7.20
726	NASDAQ	TRS	Tue, Apr 6, 2010	7.04	7.25	7.01	7.24
725	NASDAQ	TRS	Mon, Apr 5, 2010	7.00	7.05	6.90	7.05
724	NASDAQ	TRS	Thu, Apr 1, 2010	6.53	7.01	6.53	6.98
723	NASDAQ	TRS	Wed, Mar 31, 2010	6.67	6.80	6.39	6.49
722	NASDAQ	TRS	Tue, Mar 30, 2010	6.94	7.08	6.58	6.72
721	NASDAQ	TRS	Mon, Mar 29, 2010	7.15	7.15	6.85	6.91
720	NASDAQ	TRS	Fri, Mar 26, 2010	7.20	7.20	6.78	6.98
719	NASDAQ	TRS	Thu, Mar 25, 2010	7.05	7.20	6.74	6.74
718	NASDAQ	TRS	Wed, Mar 24, 2010	7.20	7.24	6.95	6.95
717	NASDAQ	TRS	Tue, Mar 23, 2010	6.97	7.25	6.81	7.19
716	NASDAQ	TRS	Mon, Mar 22, 2010	6.49	7.01	6.32	6.97
715	NASDAQ	TRS	Fri, Mar 19, 2010	7.13	7.13	6.36	6.58
714	NASDAQ	TRS	Thu, Mar 18, 2010	7.10	7.15	6.95	7.07
713	NASDAQ	TRS	Wed, Mar 17, 2010	7.22	7.30	7.19	7.21
712	NASDAQ	TRS	Tue, Mar 16, 2010	7.07	7.19	6.92	7.18
711	NASDAQ	TRS	Mon, Mar 15, 2010	7.06	7.20	6.95	7.04
710	NASDAQ	TRS	Fri, Mar 12, 2010	7.28	7.28	7.03	7.11
709	NASDAQ	TRS	Thu, Mar 11, 2010	7.22	7.36	7.15	7.35
708	NASDAQ	TRS	Wed, Mar 10, 2010	6.93	7.32	6.93	7.30
707	NASDAQ	TRS	Tue, Mar 9, 2010	6.84	7.18	6.82	7.10
706	NASDAQ	TRS	Mon, Mar 8, 2010	6.93	7.00	6.60	6.95
705	NASDAQ	TRS	Fri, Mar 5, 2010	6.88	6.94	6.55	6.91
704	NASDAQ	TRS	Thu, Mar 4, 2010	6.22	6.80	6.22	6.78
703	NASDAQ	TRS	Wed, Mar 3, 2010	6.29	6.29	6.00	6.18
702	NASDAQ	TRS	Tue, Mar 2, 2010	6.35	6.35	6.00	6.26
701	NASDAQ	TRS	Mon, Mar 1, 2010	6.15	6.30	6.13	6.27
700	NASDAQ	TRS	Fri, Feb 26, 2010	6.23	6.30	6.00	6.09
699	NASDAQ	TRS	Thu, Feb 25, 2010	6.00	6.23	6.00	6.23
698	NASDAQ	TRS	Wed, Feb 24, 2010	6.09	6.17	6.04	6.06
697	NASDAQ	TRS	Tue, Feb 23, 2010	6.18	6.18	6.00	6.02
696	NASDAQ	TRS	Mon, Feb 22, 2010	6.18	6.18	6.10	6.15
695	NASDAQ	TRS	Fri, Feb 19, 2010	6.29	6.29	6.13	6.14
694	NASDAQ	TRS	Thu, Feb 18, 2010	6.17	6.30	6.16	6.29
693	NASDAQ	TRS	Wed, Feb 17, 2010	6.13	6.30	6.02	6.17
692	NASDAQ	TRS	Tue, Feb 16, 2010	5.99	6.21	5.91	6.08
691	NASDAQ	TRS	Fri, Feb 12, 2010	5.87	6.15	5.77	5.91
690	NASDAQ	TRS	Thu, Feb 11, 2010	5.80	5.97	5.77	5.95
689	NASDAQ	TRS	Wed, Feb 10, 2010	5.74	6.05	5.74	5.82
688	NASDAQ	TRS	Tue, Feb 9, 2010	5.91	5.91	5.71	5.79
687	NASDAQ	TRS	Mon, Feb 8, 2010	6.05	6.05	5.72	5.81
686	NASDAQ	TRS	Fri, Feb 5, 2010	5.82	6.10	5.80	6.04
685	NASDAQ	TRS	Thu, Feb 4, 2010	5.73	5.94	5.73	5.80
684	NASDAQ	TRS	Wed, Feb 3, 2010	5.77	5.83	5.74	5.78
683	NASDAQ	TRS	Tue, Feb 2, 2010	5.77	5.87	5.74	5.79
682	NASDAQ	TRS	Mon, Feb 1, 2010	5.92	5.99	5.75	5.78
681	NASDAQ	TRS	Fri, Jan 29, 2010	5.80	6.10	5.80	5.92
680	NASDAQ	TRS	Thu, Jan 28, 2010	6.11	6.16	5.72	5.76
679	NASDAQ	TRS	Wed, Jan 27, 2010	6.00	6.11	6.00	6.08
678	NASDAQ	TRS	Tue, Jan 26, 2010	6.18	6.21	5.95	6.05
677	NASDAQ	TRS	Mon, Jan 25, 2010	6.18	6.34	5.95	6.24
676	NASDAQ	TRS	Fri, Jan 22, 2010	6.50	6.66	6.10	6.14
675	NASDAQ	TRS	Thu, Jan 21, 2010	6.94	6.94	6.50	6.51
674	NASDAQ	TRS	Wed, Jan 20, 2010	7.10	7.18	6.86	6.97
673	NASDAQ	TRS	Tue, Jan 19, 2010	7.03	7.48	6.70	7.19
672	NASDAQ	TRS	Fri, Jan 15, 2010	7.08	7.18	6.78	6.99
671	NASDAQ	TRS	Thu, Jan 14, 2010	6.84	7.13	6.70	7.13
670	NASDAQ	TRS	Wed, Jan 13, 2010	6.88	6.90	6.76	6.88
669	NASDAQ	TRS	Tue, Jan 12, 2010	7.12	7.20	6.78	6.87
668	NASDAQ	TRS	Mon, Jan 11, 2010	7.52	7.60	7.19	7.27
667	NASDAQ	TRS	Fri, Jan 8, 2010	7.28	7.50	7.28	7.49
666	NASDAQ	TRS	Thu, Jan 7, 2010	7.03	7.40	6.52	7.33
665	NASDAQ	TRS	Wed, Jan 6, 2010	7.21	7.43	6.90	7.06
664	NASDAQ	TRS	Tue, Jan 5, 2010	7.33	7.35	7.19	7.19
663	NASDAQ	TRS	Mon, Jan 4, 2010	6.83	7.25	6.71	7.19
662	NASDAQ	TRS	Thu, Dec 31, 2009	7.13	7.13	6.75	6.77
661	NASDAQ	TRS	Wed, Dec 30, 2009	7.47	7.60	6.91	7.15
660	NASDAQ	TRS	Tue, Dec 29, 2009	7.00	7.55	6.61	7.49
659	NASDAQ	TRS	Mon, Dec 28, 2009	6.84	6.95	6.69	6.90
658	NASDAQ	TRS	Thu, Dec 24, 2009	6.72	6.89	6.64	6.79
657	NASDAQ	TRS	Wed, Dec 23, 2009	6.23	6.75	6.16	6.71
656	NASDAQ	TRS	Tue, Dec 22, 2009	5.44	6.29	5.43	6.15
655	NASDAQ	TRS	Mon, Dec 21, 2009	5.20	5.39	5.13	5.37
654	NASDAQ	TRS	Fri, Dec 18, 2009	5.25	5.25	5.00	5.18
653	NASDAQ	TRS	Thu, Dec 17, 2009	5.11	5.20	5.08	5.19
652	NASDAQ	TRS	Wed, Dec 16, 2009	5.20	5.20	5.04	5.18
651	NASDAQ	TRS	Tue, Dec 15, 2009	5.17	5.29	5.17	5.18
650	NASDAQ	TRS	Mon, Dec 14, 2009	5.20	5.20	5.15	5.20
649	NASDAQ	TRS	Fri, Dec 11, 2009	5.12	5.19	5.00	5.12
648	NASDAQ	TRS	Thu, Dec 10, 2009	5.20	5.20	4.89	5.04
647	NASDAQ	TRS	Wed, Dec 9, 2009	5.06	5.20	5.06	5.19
646	NASDAQ	TRS	Tue, Dec 8, 2009	5.13	5.21	4.98	5.09
645	NASDAQ	TRS	Mon, Dec 7, 2009	5.20	5.27	5.16	5.20
644	NASDAQ	TRS	Fri, Dec 4, 2009	5.14	5.36	5.09	5.20
643	NASDAQ	TRS	Thu, Dec 3, 2009	4.90	5.05	4.83	5.01
642	NASDAQ	TRS	Wed, Dec 2, 2009	4.72	4.91	4.68	4.89
641	NASDAQ	TRS	Tue, Dec 1, 2009	4.55	4.90	4.54	4.70
640	NASDAQ	TRS	Mon, Nov 30, 2009	4.57	4.71	4.49	4.49
639	NASDAQ	TRS	Fri, Nov 27, 2009	4.64	4.77	4.56	4.59
638	NASDAQ	TRS	Wed, Nov 25, 2009	4.88	5.07	4.58	4.68
637	NASDAQ	TRS	Tue, Nov 24, 2009	4.70	5.01	4.60	4.93
636	NASDAQ	TRS	Mon, Nov 23, 2009	5.02	5.20	4.56	4.68
635	NASDAQ	TRS	Fri, Nov 20, 2009	4.96	5.12	4.85	4.92
634	NASDAQ	TRS	Thu, Nov 19, 2009	5.13	5.13	4.81	5.02
633	NASDAQ	TRS	Wed, Nov 18, 2009	5.01	5.18	5.01	5.17
632	NASDAQ	TRS	Tue, Nov 17, 2009	4.89	5.12	4.81	5.03
631	NASDAQ	TRS	Mon, Nov 16, 2009	4.74	4.90	4.74	4.90
630	NASDAQ	TRS	Fri, Nov 13, 2009	4.44	4.84	4.44	4.68
629	NASDAQ	TRS	Thu, Nov 12, 2009	5.10	5.10	4.40	4.43
628	NASDAQ	TRS	Wed, Nov 11, 2009	5.10	5.10	4.96	5.00
627	NASDAQ	TRS	Tue, Nov 10, 2009	5.10	5.10	4.84	5.08
626	NASDAQ	TRS	Mon, Nov 9, 2009	4.62	5.10	4.62	5.10
625	NASDAQ	TRS	Fri, Nov 6, 2009	4.44	4.57	4.44	4.57
624	NASDAQ	TRS	Thu, Nov 5, 2009	4.25	4.57	4.25	4.50
623	NASDAQ	TRS	Wed, Nov 4, 2009	4.25	4.44	4.20	4.23
622	NASDAQ	TRS	Tue, Nov 3, 2009	4.30	4.32	4.18	4.25
621	NASDAQ	TRS	Mon, Nov 2, 2009	4.55	4.55	4.10	4.29
620	NASDAQ	TRS	Fri, Oct 30, 2009	4.52	5.03	4.50	4.50
619	NASDAQ	TRS	Thu, Oct 29, 2009	4.78	4.88	4.53	4.55
618	NASDAQ	TRS	Wed, Oct 28, 2009	4.75	4.81	4.57	4.73
617	NASDAQ	TRS	Tue, Oct 27, 2009	4.78	5.05	4.73	4.74
616	NASDAQ	TRS	Mon, Oct 26, 2009	4.73	4.77	4.73	4.75
615	NASDAQ	TRS	Fri, Oct 23, 2009	4.96	5.19	4.71	4.75
614	NASDAQ	TRS	Thu, Oct 22, 2009	4.82	4.94	4.82	4.91
613	NASDAQ	TRS	Wed, Oct 21, 2009	4.98	5.18	4.79	4.82
612	NASDAQ	TRS	Tue, Oct 20, 2009	4.98	5.00	4.88	4.99
611	NASDAQ	TRS	Mon, Oct 19, 2009	4.98	5.11	4.90	4.99
610	NASDAQ	TRS	Fri, Oct 16, 2009	5.00	5.07	4.94	4.94
609	NASDAQ	TRS	Thu, Oct 15, 2009	5.03	5.03	4.97	5.03
608	NASDAQ	TRS	Wed, Oct 14, 2009	5.10	5.10	5.03	5.09
607	NASDAQ	TRS	Tue, Oct 13, 2009	4.93	5.07	4.93	5.03
606	NASDAQ	TRS	Mon, Oct 12, 2009	5.09	5.09	4.91	4.92
605	NASDAQ	TRS	Fri, Oct 9, 2009	5.07	5.08	4.99	5.08
604	NASDAQ	TRS	Thu, Oct 8, 2009	5.02	5.10	4.93	5.03
603	NASDAQ	TRS	Wed, Oct 7, 2009	5.02	5.04	4.83	4.87
602	NASDAQ	TRS	Tue, Oct 6, 2009	5.04	5.09	4.89	4.97
601	NASDAQ	TRS	Mon, Oct 5, 2009	4.73	5.05	4.73	4.99
600	NASDAQ	TRS	Fri, Oct 2, 2009	4.83	4.84	4.71	4.71
599	NASDAQ	TRS	Thu, Oct 1, 2009	5.11	5.19	4.89	4.91
598	NASDAQ	TRS	Wed, Sep 30, 2009	5.18	5.18	5.05	5.10
597	NASDAQ	TRS	Tue, Sep 29, 2009	5.27	5.29	5.11	5.15
596	NASDAQ	TRS	Mon, Sep 28, 2009	5.20	5.35	5.20	5.31
595	NASDAQ	TRS	Fri, Sep 25, 2009	5.09	5.24	5.09	5.15
594	NASDAQ	TRS	Thu, Sep 24, 2009	5.13	5.22	5.05	5.09
593	NASDAQ	TRS	Wed, Sep 23, 2009	5.10	5.28	5.06	5.09
592	NASDAQ	TRS	Tue, Sep 22, 2009	5.29	5.29	5.10	5.10
591	NASDAQ	TRS	Mon, Sep 21, 2009	5.22	5.34	5.12	5.26
590	NASDAQ	TRS	Fri, Sep 18, 2009	5.01	5.35	5.00	5.30
589	NASDAQ	TRS	Thu, Sep 17, 2009	5.20	5.20	4.96	5.05
588	NASDAQ	TRS	Wed, Sep 16, 2009	5.01	5.20	5.01	5.13
587	NASDAQ	TRS	Tue, Sep 15, 2009	4.90	5.07	4.86	5.00
586	NASDAQ	TRS	Mon, Sep 14, 2009	4.86	4.98	4.84	4.93
585	NASDAQ	TRS	Fri, Sep 11, 2009	5.03	5.03	4.70	4.75
584	NASDAQ	TRS	Thu, Sep 10, 2009	4.95	5.07	4.88	4.99
583	NASDAQ	TRS	Wed, Sep 9, 2009	4.81	5.00	4.81	4.97
582	NASDAQ	TRS	Tue, Sep 8, 2009	4.83	4.90	4.73	4.76
581	NASDAQ	TRS	Fri, Sep 4, 2009	4.78	4.86	4.71	4.84
580	NASDAQ	TRS	Thu, Sep 3, 2009	4.93	4.93	4.75	4.78
579	NASDAQ	TRS	Wed, Sep 2, 2009	4.80	4.98	4.80	4.87
578	NASDAQ	TRS	Tue, Sep 1, 2009	4.83	5.15	4.80	4.86
577	NASDAQ	TRS	Mon, Aug 31, 2009	5.03	5.03	4.82	4.86
576	NASDAQ	TRS	Fri, Aug 28, 2009	5.42	5.42	4.91	5.11
575	NASDAQ	TRS	Thu, Aug 27, 2009	5.18	5.38	5.04	5.37
574	NASDAQ	TRS	Wed, Aug 26, 2009	5.13	5.25	4.94	5.21
573	NASDAQ	TRS	Tue, Aug 25, 2009	4.97	5.25	4.79	5.12
572	NASDAQ	TRS	Mon, Aug 24, 2009	5.16	5.25	4.78	4.92
571	NASDAQ	TRS	Fri, Aug 21, 2009	5.33	5.39	5.00	5.28
570	NASDAQ	TRS	Thu, Aug 20, 2009	4.78	5.25	4.69	5.23
569	NASDAQ	TRS	Wed, Aug 19, 2009	4.76	4.79	4.60	4.79
568	NASDAQ	TRS	Tue, Aug 18, 2009	4.65	4.99	4.65	4.83
567	NASDAQ	TRS	Mon, Aug 17, 2009	4.75	4.79	4.51	4.60
566	NASDAQ	TRS	Fri, Aug 14, 2009	5.36	5.36	4.87	4.87
565	NASDAQ	TRS	Thu, Aug 13, 2009	5.20	5.33	5.12	5.32
564	NASDAQ	TRS	Wed, Aug 12, 2009	4.99	5.24	4.99	5.19
563	NASDAQ	TRS	Tue, Aug 11, 2009	5.03	5.08	4.85	4.98
562	NASDAQ	TRS	Mon, Aug 10, 2009	4.92	5.06	4.72	5.05
561	NASDAQ	TRS	Fri, Aug 7, 2009	4.80	5.09	4.25	4.98
560	NASDAQ	TRS	Thu, Aug 6, 2009	4.80	4.85	4.67	4.69
559	NASDAQ	TRS	Wed, Aug 5, 2009	4.79	4.85	4.53	4.83
558	NASDAQ	TRS	Tue, Aug 4, 2009	4.58	4.94	4.54	4.70
557	NASDAQ	TRS	Mon, Aug 3, 2009	4.40	4.54	4.37	4.54
556	NASDAQ	TRS	Fri, Jul 31, 2009	4.26	4.42	4.26	4.34
555	NASDAQ	TRS	Thu, Jul 30, 2009	4.09	4.28	4.05	4.27
554	NASDAQ	TRS	Wed, Jul 29, 2009	4.01	4.10	3.97	4.01
553	NASDAQ	TRS	Tue, Jul 28, 2009	4.01	4.07	3.94	4.04
552	NASDAQ	TRS	Mon, Jul 27, 2009	4.12	4.25	3.96	4.13
551	NASDAQ	TRS	Fri, Jul 24, 2009	3.98	4.14	3.85	4.12
550	NASDAQ	TRS	Thu, Jul 23, 2009	3.91	4.02	3.87	4.01
549	NASDAQ	TRS	Wed, Jul 22, 2009	3.84	3.93	3.79	3.93
548	NASDAQ	TRS	Tue, Jul 21, 2009	3.69	3.85	3.69	3.85
547	NASDAQ	TRS	Mon, Jul 20, 2009	3.58	3.69	3.46	3.65
546	NASDAQ	TRS	Fri, Jul 17, 2009	3.42	3.47	3.37	3.45
545	NASDAQ	TRS	Thu, Jul 16, 2009	3.49	3.49	3.26	3.35
544	NASDAQ	TRS	Wed, Jul 15, 2009	3.40	3.55	3.38	3.50
543	NASDAQ	TRS	Tue, Jul 14, 2009	3.41	3.45	3.11	3.27
542	NASDAQ	TRS	Mon, Jul 13, 2009	3.26	3.46	3.21	3.46
541	NASDAQ	TRS	Fri, Jul 10, 2009	3.02	3.25	2.91	3.25
540	NASDAQ	TRS	Thu, Jul 9, 2009	2.92	3.20	2.85	3.08
539	NASDAQ	TRS	Wed, Jul 8, 2009	3.19	3.22	2.75	2.84
538	NASDAQ	TRS	Tue, Jul 7, 2009	3.39	3.39	3.15	3.17
537	NASDAQ	TRS	Mon, Jul 6, 2009	3.47	3.47	3.25	3.38
536	NASDAQ	TRS	Thu, Jul 2, 2009	3.41	3.50	3.28	3.50
535	NASDAQ	TRS	Wed, Jul 1, 2009	3.45	3.52	3.34	3.50
534	NASDAQ	TRS	Tue, Jun 30, 2009	3.41	3.46	3.36	3.37
533	NASDAQ	TRS	Mon, Jun 29, 2009	3.32	3.47	3.25	3.38
532	NASDAQ	TRS	Fri, Jun 26, 2009	3.47	3.50	3.13	3.22
531	NASDAQ	TRS	Thu, Jun 25, 2009	3.51	3.60	3.46	3.51
530	NASDAQ	TRS	Wed, Jun 24, 2009	3.53	3.66	3.49	3.50
529	NASDAQ	TRS	Tue, Jun 23, 2009	3.50	3.54	3.50	3.50
528	NASDAQ	TRS	Mon, Jun 22, 2009	3.79	3.83	3.50	3.50
527	NASDAQ	TRS	Fri, Jun 19, 2009	3.91	3.94	3.81	3.81
526	NASDAQ	TRS	Thu, Jun 18, 2009	4.01	4.04	3.78	3.95
525	NASDAQ	TRS	Wed, Jun 17, 2009	3.87	4.09	3.80	4.01
524	NASDAQ	TRS	Tue, Jun 16, 2009	4.09	4.09	3.80	3.88
523	NASDAQ	TRS	Mon, Jun 15, 2009	4.30	4.47	3.99	4.03
522	NASDAQ	TRS	Fri, Jun 12, 2009	4.44	4.89	4.25	4.28
521	NASDAQ	TRS	Thu, Jun 11, 2009	3.96	4.00	3.90	3.91
520	NASDAQ	TRS	Wed, Jun 10, 2009	3.80	4.10	3.80	3.96
519	NASDAQ	TRS	Tue, Jun 9, 2009	4.03	4.05	3.70	3.75
518	NASDAQ	TRS	Mon, Jun 8, 2009	4.07	4.07	3.99	4.01
517	NASDAQ	TRS	Fri, Jun 5, 2009	3.90	4.15	3.85	4.02
516	NASDAQ	TRS	Thu, Jun 4, 2009	3.74	3.76	3.65	3.74
515	NASDAQ	TRS	Wed, Jun 3, 2009	3.72	3.77	3.63	3.72
514	NASDAQ	TRS	Tue, Jun 2, 2009	3.42	3.74	3.37	3.72
513	NASDAQ	TRS	Mon, Jun 1, 2009	2.95	3.42	2.92	3.39
512	NASDAQ	TRS	Fri, May 29, 2009	2.76	2.93	2.72	2.89
511	NASDAQ	TRS	Thu, May 28, 2009	2.92	2.92	2.69	2.76
510	NASDAQ	TRS	Wed, May 27, 2009	2.80	2.88	2.72	2.85
509	NASDAQ	TRS	Tue, May 26, 2009	2.38	2.82	2.30	2.82
508	NASDAQ	TRS	Fri, May 22, 2009	2.41	2.50	2.39	2.40
507	NASDAQ	TRS	Thu, May 21, 2009	2.42	2.47	2.37	2.38
506	NASDAQ	TRS	Wed, May 20, 2009	2.37	2.50	2.37	2.45
505	NASDAQ	TRS	Tue, May 19, 2009	2.32	2.39	2.30	2.34
504	NASDAQ	TRS	Mon, May 18, 2009	2.45	2.45	2.25	2.40
503	NASDAQ	TRS	Fri, May 15, 2009	2.58	2.58	2.42	2.42
502	NASDAQ	TRS	Thu, May 14, 2009	2.52	2.56	2.40	2.56
501	NASDAQ	TRS	Wed, May 13, 2009	2.81	2.81	2.46	2.46
500	NASDAQ	TRS	Tue, May 12, 2009	2.49	2.95	2.49	2.86
499	NASDAQ	TRS	Mon, May 11, 2009	2.47	2.53	2.45	2.46
498	NASDAQ	TRS	Fri, May 8, 2009	2.38	2.73	2.35	2.57
497	NASDAQ	TRS	Thu, May 7, 2009	2.83	2.89	2.25	2.39
496	NASDAQ	TRS	Wed, May 6, 2009	3.34	3.34	2.69	2.75
495	NASDAQ	TRS	Tue, May 5, 2009	2.82	3.22	2.75	2.83
494	NASDAQ	TRS	Mon, May 4, 2009	2.55	2.85	2.55	2.85
493	NASDAQ	TRS	Fri, May 1, 2009	2.52	2.85	2.52	2.60
492	NASDAQ	TRS	Thu, Apr 30, 2009	2.33	2.50	2.33	2.50
491	NASDAQ	TRS	Wed, Apr 29, 2009	2.13	2.30	2.11	2.30
490	NASDAQ	TRS	Tue, Apr 28, 2009	2.09	2.13	2.07	2.10
489	NASDAQ	TRS	Mon, Apr 27, 2009	2.10	2.12	2.08	2.09
488	NASDAQ	TRS	Fri, Apr 24, 2009	2.13	2.17	2.08	2.14
487	NASDAQ	TRS	Thu, Apr 23, 2009	2.07	2.22	2.05	2.10
486	NASDAQ	TRS	Wed, Apr 22, 2009	2.02	2.13	2.02	2.07
485	NASDAQ	TRS	Tue, Apr 21, 2009	2.00	2.18	2.00	2.06
484	NASDAQ	TRS	Mon, Apr 20, 2009	2.08	2.09	2.00	2.00
483	NASDAQ	TRS	Fri, Apr 17, 2009	2.18	2.26	2.15	2.15
482	NASDAQ	TRS	Thu, Apr 16, 2009	2.02	2.19	1.98	2.17
481	NASDAQ	TRS	Wed, Apr 15, 2009	2.00	2.06	1.93	2.00
480	NASDAQ	TRS	Tue, Apr 14, 2009	1.92	1.99	1.79	1.90
479	NASDAQ	TRS	Mon, Apr 13, 2009	1.84	2.06	1.80	2.00
478	NASDAQ	TRS	Thu, Apr 9, 2009	1.93	2.03	1.83	1.88
477	NASDAQ	TRS	Wed, Apr 8, 2009	1.86	1.92	1.84	1.88
476	NASDAQ	TRS	Tue, Apr 7, 2009	1.91	1.96	1.84	1.84
475	NASDAQ	TRS	Mon, Apr 6, 2009	2.00	2.01	1.85	1.94
474	NASDAQ	TRS	Fri, Apr 3, 2009	2.04	2.10	1.80	2.03
473	NASDAQ	TRS	Thu, Apr 2, 2009	1.87	2.06	1.87	2.05
472	NASDAQ	TRS	Wed, Apr 1, 2009	1.71	1.94	1.71	1.81
471	NASDAQ	TRS	Tue, Mar 31, 2009	1.86	1.90	1.75	1.75
470	NASDAQ	TRS	Mon, Mar 30, 2009	1.83	1.89	1.75	1.76
469	NASDAQ	TRS	Fri, Mar 27, 2009	2.00	2.11	1.89	1.89
468	NASDAQ	TRS	Thu, Mar 26, 2009	1.83	1.99	1.83	1.99
467	NASDAQ	TRS	Wed, Mar 25, 2009	1.88	1.91	1.68	1.79
466	NASDAQ	TRS	Tue, Mar 24, 2009	2.14	2.14	1.86	1.86
465	NASDAQ	TRS	Mon, Mar 23, 2009	1.95	2.19	1.85	2.19
464	NASDAQ	TRS	Fri, Mar 20, 2009	1.67	1.85	1.65	1.85
463	NASDAQ	TRS	Thu, Mar 19, 2009	1.52	1.66	1.49	1.66
462	NASDAQ	TRS	Wed, Mar 18, 2009	1.60	1.60	1.45	1.55
461	NASDAQ	TRS	Tue, Mar 17, 2009	1.60	1.65	1.60	1.65
460	NASDAQ	TRS	Mon, Mar 16, 2009	1.60	1.66	1.56	1.61
459	NASDAQ	TRS	Fri, Mar 13, 2009	1.71	1.71	1.60	1.61
458	NASDAQ	TRS	Thu, Mar 12, 2009	1.51	1.65	1.49	1.65
457	NASDAQ	TRS	Wed, Mar 11, 2009	1.50	1.53	1.50	1.51
456	NASDAQ	TRS	Tue, Mar 10, 2009	1.52	1.65	1.09	1.26
455	NASDAQ	TRS	Mon, Mar 9, 2009	1.03	1.09	1.01	1.01
454	NASDAQ	TRS	Fri, Mar 6, 2009	1.11	1.11	1.02	1.04
453	NASDAQ	TRS	Thu, Mar 5, 2009	1.10	1.13	1.09	1.10
452	NASDAQ	TRS	Wed, Mar 4, 2009	1.00	1.12	1.00	1.11
451	NASDAQ	TRS	Tue, Mar 3, 2009	0.99	1.01	0.98	0.98
450	NASDAQ	TRS	Mon, Mar 2, 2009	1.10	1.12	0.97	0.97
449	NASDAQ	TRS	Fri, Feb 27, 2009	1.14	1.21	1.13	1.13
448	NASDAQ	TRS	Thu, Feb 26, 2009	1.13	1.20	1.10	1.13
447	NASDAQ	TRS	Wed, Feb 25, 2009	1.20	1.20	1.13	1.16
446	NASDAQ	TRS	Tue, Feb 24, 2009	1.11	1.23	1.11	1.23
445	NASDAQ	TRS	Mon, Feb 23, 2009	1.22	1.22	1.14	1.14
444	NASDAQ	TRS	Fri, Feb 20, 2009	1.18	1.21	1.17	1.21
443	NASDAQ	TRS	Thu, Feb 19, 2009	1.26	1.28	1.15	1.20
442	NASDAQ	TRS	Wed, Feb 18, 2009	1.41	1.42	1.24	1.24
441	NASDAQ	TRS	Tue, Feb 17, 2009	1.35	1.50	1.35	1.40
440	NASDAQ	TRS	Fri, Feb 13, 2009	1.39	1.43	1.38	1.41
439	NASDAQ	TRS	Thu, Feb 12, 2009	1.41	1.43	1.35	1.37
438	NASDAQ	TRS	Wed, Feb 11, 2009	1.42	1.50	1.42	1.45
437	NASDAQ	TRS	Tue, Feb 10, 2009	1.43	1.51	1.39	1.39
436	NASDAQ	TRS	Mon, Feb 9, 2009	1.47	1.50	1.46	1.50
435	NASDAQ	TRS	Fri, Feb 6, 2009	1.44	1.48	1.43	1.48
434	NASDAQ	TRS	Thu, Feb 5, 2009	1.42	1.50	1.40	1.44
433	NASDAQ	TRS	Wed, Feb 4, 2009	1.49	1.52	1.44	1.44
432	NASDAQ	TRS	Tue, Feb 3, 2009	1.50	1.52	1.48	1.50
431	NASDAQ	TRS	Mon, Feb 2, 2009	1.42	1.51	1.42	1.49
430	NASDAQ	TRS	Fri, Jan 30, 2009	1.45	1.48	1.44	1.44
429	NASDAQ	TRS	Thu, Jan 29, 2009	1.45	1.53	1.43	1.44
428	NASDAQ	TRS	Wed, Jan 28, 2009	1.41	1.53	1.40	1.53
427	NASDAQ	TRS	Tue, Jan 27, 2009	1.28	1.39	1.28	1.39
426	NASDAQ	TRS	Mon, Jan 26, 2009	1.24	1.36	1.23	1.28
425	NASDAQ	TRS	Fri, Jan 23, 2009	1.20	1.26	1.20	1.24
424	NASDAQ	TRS	Thu, Jan 22, 2009	1.21	1.25	1.20	1.20
423	NASDAQ	TRS	Wed, Jan 21, 2009	1.20	1.36	1.15	1.25
422	NASDAQ	TRS	Tue, Jan 20, 2009	1.20	1.28	1.18	1.18
421	NASDAQ	TRS	Fri, Jan 16, 2009	1.32	1.32	1.25	1.29
420	NASDAQ	TRS	Thu, Jan 15, 2009	1.38	1.38	1.26	1.32
419	NASDAQ	TRS	Wed, Jan 14, 2009	1.35	1.39	1.34	1.38
418	NASDAQ	TRS	Tue, Jan 13, 2009	1.44	1.50	1.37	1.38
417	NASDAQ	TRS	Mon, Jan 12, 2009	1.35	1.48	1.35	1.44
416	NASDAQ	TRS	Fri, Jan 9, 2009	1.53	1.55	1.33	1.35
415	NASDAQ	TRS	Thu, Jan 8, 2009	1.45	1.54	1.40	1.53
414	NASDAQ	TRS	Wed, Jan 7, 2009	1.46	1.52	1.39	1.51
413	NASDAQ	TRS	Tue, Jan 6, 2009	1.41	1.54	1.39	1.48
412	NASDAQ	TRS	Mon, Jan 5, 2009	1.37	1.43	1.35	1.40
411	NASDAQ	TRS	Fri, Jan 2, 2009	1.36	1.40	1.30	1.37
410	NASDAQ	TRS	Wed, Dec 31, 2008	1.30	1.39	1.28	1.38
409	NASDAQ	TRS	Tue, Dec 30, 2008	1.33	1.35	1.27	1.28
408	NASDAQ	TRS	Mon, Dec 29, 2008	1.26	1.35	1.26	1.32
407	NASDAQ	TRS	Fri, Dec 26, 2008	1.30	1.30	1.26	1.27
406	NASDAQ	TRS	Wed, Dec 24, 2008	1.33	1.37	1.29	1.30
405	NASDAQ	TRS	Tue, Dec 23, 2008	1.43	1.44	1.30	1.33
404	NASDAQ	TRS	Mon, Dec 22, 2008	1.37	1.54	1.32	1.40
403	NASDAQ	TRS	Fri, Dec 19, 2008	1.46	1.59	1.31	1.31
402	NASDAQ	TRS	Thu, Dec 18, 2008	1.30	1.54	1.28	1.43
401	NASDAQ	TRS	Wed, Dec 17, 2008	1.23	1.37	1.19	1.32
400	NASDAQ	TRS	Tue, Dec 16, 2008	1.25	1.27	1.17	1.24
399	NASDAQ	TRS	Mon, Dec 15, 2008	1.34	1.39	1.23	1.23
398	NASDAQ	TRS	Fri, Dec 12, 2008	1.34	1.34	1.28	1.34
397	NASDAQ	TRS	Thu, Dec 11, 2008	1.26	1.47	1.26	1.34
396	NASDAQ	TRS	Wed, Dec 10, 2008	1.28	1.39	1.26	1.30
395	NASDAQ	TRS	Tue, Dec 9, 2008	1.22	1.40	1.17	1.27
394	NASDAQ	TRS	Mon, Dec 8, 2008	1.22	1.28	1.15	1.23
393	NASDAQ	TRS	Fri, Dec 5, 2008	1.22	1.22	1.15	1.19
392	NASDAQ	TRS	Thu, Dec 4, 2008	1.25	1.31	1.23	1.25
391	NASDAQ	TRS	Wed, Dec 3, 2008	1.29	1.30	1.20	1.23
390	NASDAQ	TRS	Tue, Dec 2, 2008	1.25	1.33	1.21	1.32
389	NASDAQ	TRS	Mon, Dec 1, 2008	1.70	1.72	1.22	1.22
388	NASDAQ	TRS	Fri, Nov 28, 2008	1.72	1.76	1.67	1.76
387	NASDAQ	TRS	Wed, Nov 26, 2008	1.57	1.75	1.53	1.75
386	NASDAQ	TRS	Tue, Nov 25, 2008	1.58	1.65	1.48	1.65
385	NASDAQ	TRS	Mon, Nov 24, 2008	1.51	1.61	1.47	1.55
384	NASDAQ	TRS	Fri, Nov 21, 2008	1.22	1.49	1.15	1.49
383	NASDAQ	TRS	Thu, Nov 20, 2008	1.37	1.42	1.22	1.22
382	NASDAQ	TRS	Wed, Nov 19, 2008	1.53	1.56	1.39	1.39
381	NASDAQ	TRS	Tue, Nov 18, 2008	1.36	1.55	1.30	1.53
380	NASDAQ	TRS	Mon, Nov 17, 2008	1.45	1.49	1.03	1.41
379	NASDAQ	TRS	Fri, Nov 14, 2008	1.24	1.50	1.20	1.40
378	NASDAQ	TRS	Thu, Nov 13, 2008	1.30	1.34	1.15	1.25
377	NASDAQ	TRS	Wed, Nov 12, 2008	1.79	1.95	1.28	1.28
376	NASDAQ	TRS	Tue, Nov 11, 2008	2.35	2.35	1.75	1.77
375	NASDAQ	TRS	Mon, Nov 10, 2008	2.85	2.85	2.22	2.29
374	NASDAQ	TRS	Fri, Nov 7, 2008	3.15	3.16	1.73	3.00
373	NASDAQ	TRS	Thu, Nov 6, 2008	3.41	3.41	3.16	3.16
372	NASDAQ	TRS	Wed, Nov 5, 2008	3.60	3.71	3.42	3.44
371	NASDAQ	TRS	Tue, Nov 4, 2008	3.93	3.93	3.63	3.66
370	NASDAQ	TRS	Mon, Nov 3, 2008	3.88	4.09	3.79	3.80
369	NASDAQ	TRS	Fri, Oct 31, 2008	3.90	4.06	3.82	3.95
368	NASDAQ	TRS	Thu, Oct 30, 2008	3.80	4.05	3.75	3.97
367	NASDAQ	TRS	Wed, Oct 29, 2008	3.55	3.94	3.55	3.68
366	NASDAQ	TRS	Tue, Oct 28, 2008	3.28	3.54	3.06	3.50
365	NASDAQ	TRS	Mon, Oct 27, 2008	3.22	3.47	3.16	3.20
364	NASDAQ	TRS	Fri, Oct 24, 2008	3.20	3.51	3.10	3.29
363	NASDAQ	TRS	Thu, Oct 23, 2008	3.65	4.03	3.49	3.55
362	NASDAQ	TRS	Wed, Oct 22, 2008	3.94	3.95	3.43	3.49
361	NASDAQ	TRS	Tue, Oct 21, 2008	4.24	4.49	3.89	4.09
360	NASDAQ	TRS	Mon, Oct 20, 2008	4.05	4.42	3.99	4.30
359	NASDAQ	TRS	Fri, Oct 17, 2008	3.96	4.36	3.67	3.99
358	NASDAQ	TRS	Thu, Oct 16, 2008	3.22	4.11	3.02	4.11
357	NASDAQ	TRS	Wed, Oct 15, 2008	4.48	4.48	3.17	3.19
356	NASDAQ	TRS	Tue, Oct 14, 2008	5.26	5.26	4.23	4.39
355	NASDAQ	TRS	Mon, Oct 13, 2008	5.27	5.71	4.97	5.16
354	NASDAQ	TRS	Fri, Oct 10, 2008	4.75	5.30	4.32	5.05
353	NASDAQ	TRS	Thu, Oct 9, 2008	5.03	5.15	4.65	4.72
352	NASDAQ	TRS	Wed, Oct 8, 2008	4.62	5.56	4.60	5.06
351	NASDAQ	TRS	Tue, Oct 7, 2008	5.62	5.62	4.86	4.88
350	NASDAQ	TRS	Mon, Oct 6, 2008	5.82	5.95	5.26	5.48
349	NASDAQ	TRS	Fri, Oct 3, 2008	6.14	6.53	5.94	5.94
348	NASDAQ	TRS	Thu, Oct 2, 2008	6.25	6.26	6.04	6.04
347	NASDAQ	TRS	Wed, Oct 1, 2008	6.50	6.50	5.99	6.25
346	NASDAQ	TRS	Tue, Sep 30, 2008	6.24	6.64	5.81	6.56
345	NASDAQ	TRS	Mon, Sep 29, 2008	6.70	6.70	6.10	6.10
344	NASDAQ	TRS	Fri, Sep 26, 2008	6.73	6.73	6.28	6.39
343	NASDAQ	TRS	Thu, Sep 25, 2008	6.83	6.99	6.75	6.80
342	NASDAQ	TRS	Wed, Sep 24, 2008	6.87	7.12	6.69	6.72
341	NASDAQ	TRS	Tue, Sep 23, 2008	7.12	7.25	6.85	6.86
340	NASDAQ	TRS	Mon, Sep 22, 2008	7.33	7.50	7.16	7.19
339	NASDAQ	TRS	Fri, Sep 19, 2008	7.38	7.38	7.13	7.27
338	NASDAQ	TRS	Thu, Sep 18, 2008	6.60	6.94	6.32	6.83
337	NASDAQ	TRS	Wed, Sep 17, 2008	7.20	7.20	6.39	6.46
336	NASDAQ	TRS	Tue, Sep 16, 2008	6.98	7.49	6.85	7.38
335	NASDAQ	TRS	Mon, Sep 15, 2008	7.40	8.19	7.09	7.09
334	NASDAQ	TRS	Fri, Sep 12, 2008	7.62	7.87	7.36	7.60
333	NASDAQ	TRS	Thu, Sep 11, 2008	7.08	7.90	6.85	7.65
332	NASDAQ	TRS	Wed, Sep 10, 2008	7.23	7.24	6.97	7.12
331	NASDAQ	TRS	Tue, Sep 9, 2008	7.60	7.90	7.06	7.08
330	NASDAQ	TRS	Mon, Sep 8, 2008	7.24	7.56	7.24	7.55
329	NASDAQ	TRS	Fri, Sep 5, 2008	7.22	7.54	6.78	7.02
328	NASDAQ	TRS	Thu, Sep 4, 2008	7.69	7.97	6.89	7.21
327	NASDAQ	TRS	Wed, Sep 3, 2008	7.50	7.94	7.50	7.76
326	NASDAQ	TRS	Tue, Sep 2, 2008	7.89	8.00	7.55	7.67
325	NASDAQ	TRS	Fri, Aug 29, 2008	8.13	8.13	7.65	7.73
324	NASDAQ	TRS	Thu, Aug 28, 2008	8.02	8.09	7.77	8.09
323	NASDAQ	TRS	Wed, Aug 27, 2008	7.78	8.11	7.78	8.02
322	NASDAQ	TRS	Tue, Aug 26, 2008	7.57	7.91	7.46	7.82
321	NASDAQ	TRS	Mon, Aug 25, 2008	7.73	7.88	7.40	7.56
320	NASDAQ	TRS	Fri, Aug 22, 2008	7.55	7.84	7.37	7.79
319	NASDAQ	TRS	Thu, Aug 21, 2008	7.47	8.09	7.37	7.50
318	NASDAQ	TRS	Wed, Aug 20, 2008	7.53	7.69	7.19	7.54
317	NASDAQ	TRS	Tue, Aug 19, 2008	7.75	8.03	7.42	7.50
316	NASDAQ	TRS	Mon, Aug 18, 2008	7.92	8.00	7.72	7.81
315	NASDAQ	TRS	Fri, Aug 15, 2008	8.15	8.47	7.91	7.91
314	NASDAQ	TRS	Thu, Aug 14, 2008	7.79	8.35	7.79	7.96
313	NASDAQ	TRS	Wed, Aug 13, 2008	7.90	8.05	7.68	7.88
312	NASDAQ	TRS	Tue, Aug 12, 2008	7.88	8.28	7.84	7.89
311	NASDAQ	TRS	Mon, Aug 11, 2008	7.62	8.13	7.55	7.92
310	NASDAQ	TRS	Fri, Aug 8, 2008	7.12	7.97	7.12	7.76
309	NASDAQ	TRS	Thu, Aug 7, 2008	7.30	7.49	7.07	7.13
308	NASDAQ	TRS	Wed, Aug 6, 2008	7.19	7.60	7.09	7.39
307	NASDAQ	TRS	Tue, Aug 5, 2008	7.40	7.48	6.97	7.18
306	NASDAQ	TRS	Mon, Aug 4, 2008	7.39	7.67	7.27	7.40
305	NASDAQ	TRS	Fri, Aug 1, 2008	6.90	7.67	6.90	7.50
304	NASDAQ	TRS	Thu, Jul 31, 2008	14.00	14.00	6.55	6.83
303	NASDAQ	TRS	Wed, Jul 30, 2008	6.77	6.97	6.58	6.96
302	NASDAQ	TRS	Tue, Jul 29, 2008	6.29	6.86	6.25	6.86
301	NASDAQ	TRS	Mon, Jul 28, 2008	6.41	6.44	6.16	6.28
300	NASDAQ	TRS	Fri, Jul 25, 2008	6.29	6.47	6.23	6.45
299	NASDAQ	TRS	Thu, Jul 24, 2008	6.34	6.43	6.14	6.19
298	NASDAQ	TRS	Wed, Jul 23, 2008	5.85	6.48	5.65	6.43
297	NASDAQ	TRS	Tue, Jul 22, 2008	5.61	5.88	5.51	5.79
296	NASDAQ	TRS	Mon, Jul 21, 2008	5.81	5.97	5.64	5.74
295	NASDAQ	TRS	Fri, Jul 18, 2008	5.88	6.00	5.47	5.72
294	NASDAQ	TRS	Thu, Jul 17, 2008	6.14	6.14	5.84	5.97
293	NASDAQ	TRS	Wed, Jul 16, 2008	5.66	6.06	5.50	6.03
292	NASDAQ	TRS	Tue, Jul 15, 2008	5.53	5.87	5.32	5.63
291	NASDAQ	TRS	Mon, Jul 14, 2008	5.54	5.75	5.45	5.64
290	NASDAQ	TRS	Fri, Jul 11, 2008	5.89	5.92	5.04	5.53
289	NASDAQ	TRS	Thu, Jul 10, 2008	5.88	6.00	5.78	5.95
288	NASDAQ	TRS	Wed, Jul 9, 2008	6.10	6.22	5.77	5.90
287	NASDAQ	TRS	Tue, Jul 8, 2008	5.89	6.14	5.82	6.09
286	NASDAQ	TRS	Mon, Jul 7, 2008	6.06	6.10	5.75	5.87
285	NASDAQ	TRS	Thu, Jul 3, 2008	6.04	6.07	5.80	6.00
284	NASDAQ	TRS	Wed, Jul 2, 2008	5.96	6.34	5.90	6.01
283	NASDAQ	TRS	Tue, Jul 1, 2008	5.90	6.11	5.74	5.98
282	NASDAQ	TRS	Mon, Jun 30, 2008	6.38	6.59	5.99	5.99
281	NASDAQ	TRS	Fri, Jun 27, 2008	5.93	6.65	5.75	6.30
280	NASDAQ	TRS	Thu, Jun 26, 2008	5.99	5.99	5.64	5.92
279	NASDAQ	TRS	Wed, Jun 25, 2008	6.67	6.67	6.08	6.12
278	NASDAQ	TRS	Tue, Jun 24, 2008	6.60	6.64	6.40	6.50
277	NASDAQ	TRS	Mon, Jun 23, 2008	6.75	6.80	6.57	6.65
276	NASDAQ	TRS	Fri, Jun 20, 2008	6.96	7.03	6.72	6.75
275	NASDAQ	TRS	Thu, Jun 19, 2008	7.01	7.07	6.85	7.01
274	NASDAQ	TRS	Wed, Jun 18, 2008	7.03	7.05	6.78	7.01
273	NASDAQ	TRS	Tue, Jun 17, 2008	7.05	7.28	6.99	7.04
272	NASDAQ	TRS	Mon, Jun 16, 2008	7.30	7.30	7.00	7.14
271	NASDAQ	TRS	Fri, Jun 13, 2008	6.97	7.42	6.90	7.31
270	NASDAQ	TRS	Thu, Jun 12, 2008	6.93	7.22	6.88	6.88
269	NASDAQ	TRS	Wed, Jun 11, 2008	7.08	7.23	6.80	6.86
268	NASDAQ	TRS	Tue, Jun 10, 2008	7.24	7.30	7.01	7.18
267	NASDAQ	TRS	Mon, Jun 9, 2008	7.60	7.70	7.24	7.31
266	NASDAQ	TRS	Fri, Jun 6, 2008	7.94	8.05	7.60	7.61
265	NASDAQ	TRS	Thu, Jun 5, 2008	7.77	8.05	7.74	8.01
264	NASDAQ	TRS	Wed, Jun 4, 2008	7.78	8.20	7.73	7.78
263	NASDAQ	TRS	Tue, Jun 3, 2008	8.03	8.08	7.74	7.78
262	NASDAQ	TRS	Mon, Jun 2, 2008	8.29	8.47	7.81	7.99
261	NASDAQ	TRS	Fri, May 30, 2008	8.05	8.38	8.00	8.17
260	NASDAQ	TRS	Thu, May 29, 2008	7.86	8.11	7.80	8.03
259	NASDAQ	TRS	Wed, May 28, 2008	7.90	7.97	7.74	7.87
258	NASDAQ	TRS	Tue, May 27, 2008	7.70	7.89	7.50	7.87
257	NASDAQ	TRS	Fri, May 23, 2008	7.89	7.98	7.64	7.68
256	NASDAQ	TRS	Thu, May 22, 2008	7.62	8.00	7.62	7.94
255	NASDAQ	TRS	Wed, May 21, 2008	7.43	8.08	7.43	7.61
254	NASDAQ	TRS	Tue, May 20, 2008	6.99	7.42	6.94	7.40
253	NASDAQ	TRS	Mon, May 19, 2008	7.23	7.23	6.94	7.04
252	NASDAQ	TRS	Fri, May 16, 2008	7.27	7.60	6.80	7.17
251	NASDAQ	TRS	Thu, May 15, 2008	6.98	7.36	6.79	7.19
250	NASDAQ	TRS	Wed, May 14, 2008	6.92	7.20	6.84	6.98
249	NASDAQ	TRS	Tue, May 13, 2008	7.14	7.14	6.80	6.90
248	NASDAQ	TRS	Mon, May 12, 2008	6.80	7.22	6.60	7.06
247	NASDAQ	TRS	Fri, May 9, 2008	6.38	6.80	6.36	6.80
246	NASDAQ	TRS	Thu, May 8, 2008	6.85	6.97	6.21	6.51
245	NASDAQ	TRS	Wed, May 7, 2008	6.52	7.18	6.10	6.84
244	NASDAQ	TRS	Tue, May 6, 2008	6.37	6.66	6.14	6.62
243	NASDAQ	TRS	Mon, May 5, 2008	6.40	6.73	6.26	6.42
242	NASDAQ	TRS	Fri, May 2, 2008	6.69	6.74	6.30	6.49
241	NASDAQ	TRS	Thu, May 1, 2008	6.18	6.60	6.18	6.59
240	NASDAQ	TRS	Wed, Apr 30, 2008	6.08	6.43	6.08	6.17
239	NASDAQ	TRS	Tue, Apr 29, 2008	6.11	6.20	6.00	6.05
238	NASDAQ	TRS	Mon, Apr 28, 2008	6.17	6.23	5.96	6.10
237	NASDAQ	TRS	Fri, Apr 25, 2008	6.23	6.29	5.92	6.19
236	NASDAQ	TRS	Thu, Apr 24, 2008	6.11	6.20	5.98	6.19
235	NASDAQ	TRS	Wed, Apr 23, 2008	6.04	6.20	6.00	6.11
234	NASDAQ	TRS	Tue, Apr 22, 2008	6.29	6.29	5.97	6.01
233	NASDAQ	TRS	Mon, Apr 21, 2008	6.75	6.84	6.16	6.24
232	NASDAQ	TRS	Fri, Apr 18, 2008	6.02	7.01	5.94	6.88
231	NASDAQ	TRS	Thu, Apr 17, 2008	5.60	6.02	5.56	5.90
230	NASDAQ	TRS	Wed, Apr 16, 2008	5.65	5.71	5.50	5.50
229	NASDAQ	TRS	Tue, Apr 15, 2008	5.54	5.62	5.50	5.60
228	NASDAQ	TRS	Mon, Apr 14, 2008	5.62	5.68	5.50	5.53
227	NASDAQ	TRS	Fri, Apr 11, 2008	5.20	5.79	4.88	5.59
226	NASDAQ	TRS	Thu, Apr 10, 2008	5.98	6.04	5.92	5.95
225	NASDAQ	TRS	Wed, Apr 9, 2008	5.96	6.05	5.88	5.99
224	NASDAQ	TRS	Tue, Apr 8, 2008	6.00	6.00	5.90	5.94
223	NASDAQ	TRS	Mon, Apr 7, 2008	6.00	6.02	5.96	5.98
222	NASDAQ	TRS	Fri, Apr 4, 2008	6.05	6.06	5.92	5.95
221	NASDAQ	TRS	Thu, Apr 3, 2008	6.01	6.09	5.95	6.03
220	NASDAQ	TRS	Wed, Apr 2, 2008	6.02	6.10	5.80	6.05
219	NASDAQ	TRS	Tue, Apr 1, 2008	5.40	6.12	5.35	6.12
218	NASDAQ	TRS	Mon, Mar 31, 2008	5.08	5.31	4.94	5.27
217	NASDAQ	TRS	Fri, Mar 28, 2008	5.37	5.41	5.03	5.13
216	NASDAQ	TRS	Thu, Mar 27, 2008	5.55	5.62	5.34	5.37
215	NASDAQ	TRS	Wed, Mar 26, 2008	5.62	5.68	5.48	5.54
214	NASDAQ	TRS	Tue, Mar 25, 2008	5.71	5.77	5.53	5.68
213	NASDAQ	TRS	Mon, Mar 24, 2008	5.76	5.80	5.53	5.74
212	NASDAQ	TRS	Thu, Mar 20, 2008	6.66	6.66	5.60	5.77
211	NASDAQ	TRS	Wed, Mar 19, 2008	6.38	6.54	5.67	5.71
210	NASDAQ	TRS	Tue, Mar 18, 2008	5.50	6.48	5.40	6.47
209	NASDAQ	TRS	Mon, Mar 17, 2008	5.53	5.61	5.38	5.49
208	NASDAQ	TRS	Fri, Mar 14, 2008	6.00	6.90	5.63	5.66
207	NASDAQ	TRS	Thu, Mar 13, 2008	6.20	6.20	5.23	5.66
206	NASDAQ	TRS	Wed, Mar 12, 2008	7.00	7.01	6.75	6.77
205	NASDAQ	TRS	Tue, Mar 11, 2008	7.20	7.27	6.93	7.01
204	NASDAQ	TRS	Mon, Mar 10, 2008	7.39	7.39	7.04	7.05
203	NASDAQ	TRS	Fri, Mar 7, 2008	7.20	7.48	7.20	7.30
202	NASDAQ	TRS	Thu, Mar 6, 2008	7.67	7.69	7.20	7.20
201	NASDAQ	TRS	Wed, Mar 5, 2008	7.75	7.90	7.66	7.70
200	NASDAQ	TRS	Tue, Mar 4, 2008	7.56	7.73	7.40	7.72
199	NASDAQ	TRS	Mon, Mar 3, 2008	7.72	7.77	7.43	7.65
198	NASDAQ	TRS	Fri, Feb 29, 2008	7.95	7.97	7.69	7.73
197	NASDAQ	TRS	Thu, Feb 28, 2008	7.95	8.21	7.86	8.00
196	NASDAQ	TRS	Wed, Feb 27, 2008	7.82	8.21	7.80	7.99
195	NASDAQ	TRS	Tue, Feb 26, 2008	7.40	8.10	7.37	7.96
194	NASDAQ	TRS	Mon, Feb 25, 2008	7.60	7.60	7.10	7.40
193	NASDAQ	TRS	Fri, Feb 22, 2008	7.73	7.89	7.61	7.73
192	NASDAQ	TRS	Thu, Feb 21, 2008	7.90	7.96	7.72	7.75
191	NASDAQ	TRS	Wed, Feb 20, 2008	7.66	7.98	7.66	7.80
190	NASDAQ	TRS	Tue, Feb 19, 2008	7.65	7.97	7.65	7.70
189	NASDAQ	TRS	Fri, Feb 15, 2008	7.59	7.66	7.42	7.52
188	NASDAQ	TRS	Thu, Feb 14, 2008	7.80	7.82	7.21	7.53
187	NASDAQ	TRS	Wed, Feb 13, 2008	7.76	7.83	7.65	7.75
186	NASDAQ	TRS	Tue, Feb 12, 2008	7.92	7.94	7.62	7.65
185	NASDAQ	TRS	Mon, Feb 11, 2008	7.90	7.93	7.74	7.90
184	NASDAQ	TRS	Fri, Feb 8, 2008	8.06	8.06	7.81	7.90
183	NASDAQ	TRS	Thu, Feb 7, 2008	8.05	8.15	7.94	8.06
182	NASDAQ	TRS	Wed, Feb 6, 2008	7.94	8.07	7.85	8.02
181	NASDAQ	TRS	Tue, Feb 5, 2008	7.75	8.05	7.72	7.94
180	NASDAQ	TRS	Mon, Feb 4, 2008	7.88	7.88	7.73	7.83
179	NASDAQ	TRS	Fri, Feb 1, 2008	7.00	7.99	6.92	7.94
178	NASDAQ	TRS	Thu, Jan 31, 2008	6.87	7.02	6.86	6.96
177	NASDAQ	TRS	Wed, Jan 30, 2008	6.93	7.09	6.86	7.00
176	NASDAQ	TRS	Tue, Jan 29, 2008	7.09	7.12	6.91	7.00
175	NASDAQ	TRS	Mon, Jan 28, 2008	7.00	7.03	6.80	7.03
174	NASDAQ	TRS	Fri, Jan 25, 2008	6.94	7.07	6.94	7.00
173	NASDAQ	TRS	Thu, Jan 24, 2008	6.46	6.85	6.35	6.85
172	NASDAQ	TRS	Wed, Jan 23, 2008	6.40	6.55	6.19	6.40
171	NASDAQ	TRS	Tue, Jan 22, 2008	6.13	6.72	6.13	6.47
170	NASDAQ	TRS	Fri, Jan 18, 2008	6.67	6.81	5.99	6.53
169	NASDAQ	TRS	Thu, Jan 17, 2008	7.45	7.57	6.76	6.79
168	NASDAQ	TRS	Wed, Jan 16, 2008	7.93	7.99	7.40	7.41
167	NASDAQ	TRS	Tue, Jan 15, 2008	8.35	8.41	7.83	7.93
166	NASDAQ	TRS	Mon, Jan 14, 2008	9.00	9.00	8.29	8.52
165	NASDAQ	TRS	Fri, Jan 11, 2008	8.92	9.11	8.86	9.07
164	NASDAQ	TRS	Thu, Jan 10, 2008	8.73	9.21	8.58	9.04
163	NASDAQ	TRS	Wed, Jan 9, 2008	9.40	9.44	8.77	8.83
162	NASDAQ	TRS	Tue, Jan 8, 2008	9.53	10.11	9.48	9.48
161	NASDAQ	TRS	Mon, Jan 7, 2008	9.58	9.67	9.42	9.53
160	NASDAQ	TRS	Fri, Jan 4, 2008	9.73	9.90	9.48	9.48
159	NASDAQ	TRS	Thu, Jan 3, 2008	10.15	10.47	9.80	9.80
158	NASDAQ	TRS	Wed, Jan 2, 2008	10.55	10.86	10.06	10.07
157	NASDAQ	TRS	Mon, Dec 31, 2007	11.00	11.11	10.56	10.59
156	NASDAQ	TRS	Fri, Dec 28, 2007	10.87	11.05	10.75	11.00
155	NASDAQ	TRS	Thu, Dec 27, 2007	11.32	11.34	10.79	10.79
154	NASDAQ	TRS	Wed, Dec 26, 2007	11.36	11.60	11.27	11.36
153	NASDAQ	TRS	Mon, Dec 24, 2007	10.84	11.52	10.77	11.52
152	NASDAQ	TRS	Fri, Dec 21, 2007	10.44	11.03	10.42	11.03
151	NASDAQ	TRS	Thu, Dec 20, 2007	10.60	10.63	10.05	10.28
150	NASDAQ	TRS	Wed, Dec 19, 2007	10.97	11.00	10.31	10.47
149	NASDAQ	TRS	Tue, Dec 18, 2007	10.28	11.03	9.85	11.03
148	NASDAQ	TRS	Mon, Dec 17, 2007	10.57	10.65	10.22	10.22
147	NASDAQ	TRS	Fri, Dec 14, 2007	11.22	11.22	10.66	10.68
146	NASDAQ	TRS	Thu, Dec 13, 2007	10.93	11.38	10.80	11.38
145	NASDAQ	TRS	Wed, Dec 12, 2007	11.09	11.20	10.95	11.07
144	NASDAQ	TRS	Tue, Dec 11, 2007	11.49	11.70	10.80	10.87
143	NASDAQ	TRS	Mon, Dec 10, 2007	11.48	11.55	11.02	11.39
142	NASDAQ	TRS	Fri, Dec 7, 2007	11.88	12.00	11.43	11.52
141	NASDAQ	TRS	Thu, Dec 6, 2007	11.29	12.03	11.21	12.03
140	NASDAQ	TRS	Wed, Dec 5, 2007	11.57	11.59	11.24	11.35
139	NASDAQ	TRS	Tue, Dec 4, 2007	11.27	11.71	11.21	11.37
138	NASDAQ	TRS	Mon, Dec 3, 2007	11.03	11.72	11.03	11.14
137	NASDAQ	TRS	Fri, Nov 30, 2007	11.68	11.68	11.10	11.10
136	NASDAQ	TRS	Thu, Nov 29, 2007	11.51	11.60	11.35	11.47
135	NASDAQ	TRS	Wed, Nov 28, 2007	11.46	11.75	11.40	11.50
134	NASDAQ	TRS	Tue, Nov 27, 2007	11.25	11.65	11.25	11.43
133	NASDAQ	TRS	Mon, Nov 26, 2007	11.42	11.52	11.18	11.31
132	NASDAQ	TRS	Fri, Nov 23, 2007	11.35	11.54	11.23	11.45
131	NASDAQ	TRS	Wed, Nov 21, 2007	11.25	11.66	11.25	11.32
130	NASDAQ	TRS	Tue, Nov 20, 2007	11.24	11.71	11.13	11.33
129	NASDAQ	TRS	Mon, Nov 19, 2007	11.28	11.38	11.12	11.28
128	NASDAQ	TRS	Fri, Nov 16, 2007	11.82	11.82	11.15	11.43
127	NASDAQ	TRS	Thu, Nov 15, 2007	12.50	12.50	11.56	11.82
126	NASDAQ	TRS	Wed, Nov 14, 2007	12.80	12.80	12.25	12.45
125	NASDAQ	TRS	Tue, Nov 13, 2007	13.13	13.36	12.65	12.81
124	NASDAQ	TRS	Mon, Nov 12, 2007	12.82	13.50	12.73	13.25
123	NASDAQ	TRS	Fri, Nov 9, 2007	13.68	13.70	12.74	12.81
122	NASDAQ	TRS	Thu, Nov 8, 2007	13.73	14.00	13.36	13.82
121	NASDAQ	TRS	Wed, Nov 7, 2007	14.10	14.40	13.48	13.71
120	NASDAQ	TRS	Tue, Nov 6, 2007	12.00	14.90	12.00	14.27
119	NASDAQ	TRS	Mon, Nov 5, 2007	15.65	15.80	15.30	15.37
118	NASDAQ	TRS	Fri, Nov 2, 2007	15.76	16.20	15.12	15.87
117	NASDAQ	TRS	Thu, Nov 1, 2007	15.68	15.88	15.44	15.60
116	NASDAQ	TRS	Wed, Oct 31, 2007	15.91	16.04	15.55	16.00
115	NASDAQ	TRS	Tue, Oct 30, 2007	15.99	16.00	15.49	15.94
114	NASDAQ	TRS	Mon, Oct 29, 2007	16.12	16.51	15.87	16.00
113	NASDAQ	TRS	Fri, Oct 26, 2007	16.10	16.26	15.95	16.00
112	NASDAQ	TRS	Thu, Oct 25, 2007	15.95	16.09	15.81	15.90
111	NASDAQ	TRS	Wed, Oct 24, 2007	16.05	16.05	15.52	15.83
110	NASDAQ	TRS	Tue, Oct 23, 2007	15.89	16.26	15.84	16.15
109	NASDAQ	TRS	Mon, Oct 22, 2007	15.59	15.98	15.09	15.73
108	NASDAQ	TRS	Fri, Oct 19, 2007	16.06	16.06	15.69	15.89
107	NASDAQ	TRS	Thu, Oct 18, 2007	16.20	16.23	15.98	16.10
106	NASDAQ	TRS	Wed, Oct 17, 2007	15.90	16.18	15.80	16.08
105	NASDAQ	TRS	Tue, Oct 16, 2007	15.42	15.70	15.25	15.60
104	NASDAQ	TRS	Mon, Oct 15, 2007	15.45	15.64	14.92	15.42
103	NASDAQ	TRS	Fri, Oct 12, 2007	15.25	15.61	15.25	15.40
102	NASDAQ	TRS	Thu, Oct 11, 2007	14.91	15.68	14.87	15.20
101	NASDAQ	TRS	Wed, Oct 10, 2007	14.52	14.86	14.15	14.85
100	NASDAQ	TRS	Tue, Oct 9, 2007	14.95	14.95	14.39	14.53
99	NASDAQ	TRS	Mon, Oct 8, 2007	14.44	14.95	14.19	14.95
98	NASDAQ	TRS	Fri, Oct 5, 2007	14.12	14.60	13.82	14.42
97	NASDAQ	TRS	Thu, Oct 4, 2007	13.57	13.99	13.57	13.96
96	NASDAQ	TRS	Wed, Oct 3, 2007	14.40	14.40	13.46	13.54
95	NASDAQ	TRS	Tue, Oct 2, 2007	13.88	14.50	13.88	14.40
94	NASDAQ	TRS	Mon, Oct 1, 2007	13.37	13.93	13.28	13.84
93	NASDAQ	TRS	Fri, Sep 28, 2007	13.43	13.48	12.97	13.27
92	NASDAQ	TRS	Thu, Sep 27, 2007	13.00	13.65	12.98	13.44
91	NASDAQ	TRS	Wed, Sep 26, 2007	13.02	13.04	12.82	12.96
90	NASDAQ	TRS	Tue, Sep 25, 2007	12.34	13.06	12.28	13.01
89	NASDAQ	TRS	Mon, Sep 24, 2007	12.44	12.44	12.29	12.43
88	NASDAQ	TRS	Fri, Sep 21, 2007	12.57	12.65	12.38	12.40
87	NASDAQ	TRS	Thu, Sep 20, 2007	12.35	12.60	12.35	12.49
86	NASDAQ	TRS	Wed, Sep 19, 2007	12.69	12.70	12.30	12.42
85	NASDAQ	TRS	Tue, Sep 18, 2007	12.50	12.67	12.38	12.49
84	NASDAQ	TRS	Mon, Sep 17, 2007	12.50	12.64	12.41	12.49
83	NASDAQ	TRS	Fri, Sep 14, 2007	12.82	12.82	12.51	12.63
82	NASDAQ	TRS	Thu, Sep 13, 2007	12.73	12.87	12.51	12.68
81	NASDAQ	TRS	Wed, Sep 12, 2007	13.17	13.17	12.57	12.80
80	NASDAQ	TRS	Tue, Sep 11, 2007	13.00	13.36	13.00	13.21
79	NASDAQ	TRS	Mon, Sep 10, 2007	12.99	12.99	12.58	12.92
78	NASDAQ	TRS	Fri, Sep 7, 2007	12.80	13.01	12.77	12.98
77	NASDAQ	TRS	Thu, Sep 6, 2007	12.89	13.10	12.58	13.03
76	NASDAQ	TRS	Wed, Sep 5, 2007	13.19	13.19	12.59	12.77
75	NASDAQ	TRS	Tue, Sep 4, 2007	12.48	13.32	12.22	13.32
74	NASDAQ	TRS	Fri, Aug 31, 2007	12.50	12.55	12.26	12.26
73	NASDAQ	TRS	Thu, Aug 30, 2007	12.35	12.65	12.35	12.44
72	NASDAQ	TRS	Wed, Aug 29, 2007	12.50	12.59	12.02	12.50
71	NASDAQ	TRS	Tue, Aug 28, 2007	12.36	12.55	12.01	12.50
70	NASDAQ	TRS	Mon, Aug 27, 2007	12.45	12.50	12.38	12.46
69	NASDAQ	TRS	Fri, Aug 24, 2007	12.22	12.62	12.11	12.50
68	NASDAQ	TRS	Thu, Aug 23, 2007	12.42	12.66	12.01	12.26
67	NASDAQ	TRS	Wed, Aug 22, 2007	12.06	12.38	12.02	12.27
66	NASDAQ	TRS	Tue, Aug 21, 2007	12.10	12.23	11.92	11.92
65	NASDAQ	TRS	Mon, Aug 20, 2007	11.67	12.12	11.67	12.00
64	NASDAQ	TRS	Fri, Aug 17, 2007	11.99	12.15	11.68	11.69
63	NASDAQ	TRS	Thu, Aug 16, 2007	11.70	12.01	11.50	11.60
62	NASDAQ	TRS	Wed, Aug 15, 2007	11.90	12.12	11.58	11.58
61	NASDAQ	TRS	Tue, Aug 14, 2007	11.90	12.36	11.90	11.90
60	NASDAQ	TRS	Mon, Aug 13, 2007	11.94	12.42	11.94	11.96
59	NASDAQ	TRS	Fri, Aug 10, 2007	12.44	12.44	11.41	11.94
58	NASDAQ	TRS	Thu, Aug 9, 2007	12.10	12.35	11.71	11.76
57	NASDAQ	TRS	Wed, Aug 8, 2007	11.99	12.17	11.66	12.10
56	NASDAQ	TRS	Tue, Aug 7, 2007	12.35	12.35	11.53	11.90
55	NASDAQ	TRS	Mon, Aug 6, 2007	12.27	12.33	12.11	12.17
54	NASDAQ	TRS	Fri, Aug 3, 2007	14.25	14.42	11.94	12.01
53	NASDAQ	TRS	Thu, Aug 2, 2007	12.05	12.54	11.90	12.00
52	NASDAQ	TRS	Wed, Aug 1, 2007	11.90	12.07	11.75	11.88
51	NASDAQ	TRS	Tue, Jul 31, 2007	11.69	11.95	11.51	11.75
50	NASDAQ	TRS	Mon, Jul 30, 2007	11.60	11.71	11.45	11.69
49	NASDAQ	TRS	Fri, Jul 27, 2007	11.77	11.90	11.68	11.90
48	NASDAQ	TRS	Thu, Jul 26, 2007	11.80	12.05	11.75	11.85
47	NASDAQ	TRS	Wed, Jul 25, 2007	12.18	12.23	11.89	12.00
46	NASDAQ	TRS	Tue, Jul 24, 2007	12.15	12.22	11.82	12.11
45	NASDAQ	TRS	Mon, Jul 23, 2007	12.50	12.50	12.35	12.37
44	NASDAQ	TRS	Fri, Jul 20, 2007	12.62	12.62	12.15	12.53
43	NASDAQ	TRS	Thu, Jul 19, 2007	12.65	12.65	12.49	12.65
42	NASDAQ	TRS	Wed, Jul 18, 2007	11.93	12.59	11.93	12.59
41	NASDAQ	TRS	Tue, Jul 17, 2007	12.57	12.84	12.56	12.73
40	NASDAQ	TRS	Mon, Jul 16, 2007	11.65	12.65	11.65	12.57
39	NASDAQ	TRS	Fri, Jul 13, 2007	12.38	12.54	12.12	12.39
38	NASDAQ	TRS	Thu, Jul 12, 2007	12.76	12.76	11.92	12.41
37	NASDAQ	TRS	Wed, Jul 11, 2007	12.02	12.21	11.91	11.94
36	NASDAQ	TRS	Tue, Jul 10, 2007	11.28	12.24	11.28	12.12
35	NASDAQ	TRS	Mon, Jul 9, 2007	12.07	12.12	11.95	12.07
34	NASDAQ	TRS	Fri, Jul 6, 2007	11.90	12.19	11.90	12.15
33	NASDAQ	TRS	Thu, Jul 5, 2007	11.89	12.21	11.81	12.04
32	NASDAQ	TRS	Tue, Jul 3, 2007	11.95	11.98	11.76	11.87
31	NASDAQ	TRS	Mon, Jul 2, 2007	12.11	12.11	11.91	11.96
30	NASDAQ	TRS	Fri, Jun 29, 2007	12.30	12.34	12.01	12.08
29	NASDAQ	TRS	Thu, Jun 28, 2007	11.90	12.74	11.89	12.29
28	NASDAQ	TRS	Wed, Jun 27, 2007	11.78	11.89	11.70	11.82
27	NASDAQ	TRS	Tue, Jun 26, 2007	11.85	12.00	11.66	11.76
26	NASDAQ	TRS	Mon, Jun 25, 2007	11.55	11.91	11.54	11.75
25	NASDAQ	TRS	Fri, Jun 22, 2007	12.00	12.04	11.75	11.80
24	NASDAQ	TRS	Thu, Jun 21, 2007	11.93	12.10	11.79	12.02
23	NASDAQ	TRS	Wed, Jun 20, 2007	11.60	12.00	11.40	11.83
22	NASDAQ	TRS	Tue, Jun 19, 2007	11.62	11.80	11.60	11.70
21	NASDAQ	TRS	Mon, Jun 18, 2007	11.91	11.99	11.74	11.75
20	NASDAQ	TRS	Fri, Jun 15, 2007	11.96	12.11	11.89	12.00
19	NASDAQ	TRS	Thu, Jun 14, 2007	11.99	12.11	11.88	11.98
18	NASDAQ	TRS	Wed, Jun 13, 2007	12.06	13.01	11.95	11.95
17	NASDAQ	TRS	Tue, Jun 12, 2007	12.02	12.12	11.80	12.06
16	NASDAQ	TRS	Mon, Jun 11, 2007	12.10	12.25	11.83	11.97
15	NASDAQ	TRS	Fri, Jun 8, 2007	12.00	12.29	12.00	12.20
14	NASDAQ	TRS	Thu, Jun 7, 2007	12.30	12.55	11.76	12.05
13	NASDAQ	TRS	Wed, Jun 6, 2007	12.75	12.77	11.75	12.51
12	NASDAQ	TRS	Tue, Jun 5, 2007	12.84	12.90	12.75	12.85
11	NASDAQ	TRS	Mon, Jun 4, 2007	12.60	13.28	12.50	12.80
10	NASDAQ	TRS	Fri, Jun 1, 2007	12.50	12.80	12.45	12.50
9	NASDAQ	TRS	Thu, May 31, 2007	12.10	12.95	12.10	12.54
8	NASDAQ	TRS	Wed, May 30, 2007	12.08	12.50	11.73	12.23
7	NASDAQ	TRS	Tue, May 29, 2007	12.28	12.33	12.11	12.18
6	NASDAQ	TRS	Fri, May 25, 2007	12.18	12.24	12.03	12.18
5	NASDAQ	TRS	Thu, May 24, 2007	12.09	12.18	12.00	12.08
4	NASDAQ	TRS	Wed, May 23, 2007	12.30	12.38	11.70	12.10
3	NASDAQ	TRS	Tue, May 22, 2007	12.06	12.38	12.02	12.20
2	NASDAQ	TRS	Mon, May 21, 2007	11.72	12.20	11.50	12.06
1	NASDAQ	TRS	Fri, May 18, 2007	11.55	12.43	11.27	11.75
#	Exchange	Symbol	Date	Open	High	Low	Close

TriMas Corp NASDAQ:TRS 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