TechTarget Inc NASDAQ:TTGT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
4227	NASDAQ	TTGT	Fri, Mar 1, 2024	31.87	32.10	31.48	31.72
4226	NASDAQ	TTGT	Thu, Feb 29, 2024	31.63	31.85	31.33	31.71
4225	NASDAQ	TTGT	Wed, Feb 28, 2024	31.27	31.33	31.02	31.03
4224	NASDAQ	TTGT	Tue, Feb 27, 2024	32.06	32.94	31.62	31.68
4223	NASDAQ	TTGT	Mon, Feb 26, 2024	31.62	32.30	31.62	31.88
4222	NASDAQ	TTGT	Fri, Feb 23, 2024	31.87	32.18	31.41	31.71
4221	NASDAQ	TTGT	Thu, Feb 22, 2024	31.76	32.08	31.44	31.91
4220	NASDAQ	TTGT	Wed, Feb 21, 2024	32.21	32.44	31.68	31.81
4219	NASDAQ	TTGT	Tue, Feb 20, 2024	31.91	32.75	31.63	32.64
4218	NASDAQ	TTGT	Fri, Feb 16, 2024	32.95	33.00	32.34	32.40
4217	NASDAQ	TTGT	Thu, Feb 15, 2024	32.57	33.56	32.39	33.18
4216	NASDAQ	TTGT	Wed, Feb 14, 2024	32.62	33.07	32.20	32.52
4215	NASDAQ	TTGT	Tue, Feb 13, 2024	33.46	34.46	32.35	32.52
4214	NASDAQ	TTGT	Mon, Feb 12, 2024	35.12	35.78	34.96	35.03
4213	NASDAQ	TTGT	Fri, Feb 9, 2024	33.56	35.33	33.56	35.03
4212	NASDAQ	TTGT	Thu, Feb 8, 2024	33.71	34.50	31.70	33.56
4211	NASDAQ	TTGT	Wed, Feb 7, 2024	34.19	34.37	33.21	33.40
4210	NASDAQ	TTGT	Tue, Feb 6, 2024	33.70	34.61	33.70	34.41
4209	NASDAQ	TTGT	Mon, Feb 5, 2024	33.60	33.69	33.17	33.45
4208	NASDAQ	TTGT	Fri, Feb 2, 2024	33.54	34.87	33.53	34.07
4207	NASDAQ	TTGT	Thu, Feb 1, 2024	34.49	34.83	33.88	33.95
4206	NASDAQ	TTGT	Wed, Jan 31, 2024	35.64	35.99	34.17	34.17
4205	NASDAQ	TTGT	Tue, Jan 30, 2024	34.35	34.39	33.53	33.54
4204	NASDAQ	TTGT	Mon, Jan 29, 2024	33.90	34.78	33.81	34.68
4203	NASDAQ	TTGT	Fri, Jan 26, 2024	34.16	34.25	33.45	33.64
4202	NASDAQ	TTGT	Thu, Jan 25, 2024	33.99	34.13	33.60	33.96
4201	NASDAQ	TTGT	Wed, Jan 24, 2024	34.24	35.47	32.89	33.39
4200	NASDAQ	TTGT	Tue, Jan 23, 2024	33.54	33.62	32.65	33.62
4199	NASDAQ	TTGT	Mon, Jan 22, 2024	33.10	34.07	32.53	32.93
4198	NASDAQ	TTGT	Fri, Jan 19, 2024	32.68	33.08	32.14	33.03
4197	NASDAQ	TTGT	Thu, Jan 18, 2024	32.93	33.48	31.87	32.39
4196	NASDAQ	TTGT	Wed, Jan 17, 2024	33.36	33.76	32.68	32.74
4195	NASDAQ	TTGT	Tue, Jan 16, 2024	34.31	35.74	33.67	34.09
4194	NASDAQ	TTGT	Fri, Jan 12, 2024	40.00	40.00	34.72	34.81
4193	NASDAQ	TTGT	Thu, Jan 11, 2024	41.93	41.93	38.58	39.66
4192	NASDAQ	TTGT	Wed, Jan 10, 2024	34.66	35.28	34.27	35.27
4191	NASDAQ	TTGT	Tue, Jan 9, 2024	34.30	35.03	34.20	34.85
4190	NASDAQ	TTGT	Mon, Jan 8, 2024	34.04	35.05	33.88	34.98
4189	NASDAQ	TTGT	Fri, Jan 5, 2024	33.67	34.47	33.61	33.95
4188	NASDAQ	TTGT	Thu, Jan 4, 2024	33.62	34.07	33.42	34.01
4187	NASDAQ	TTGT	Wed, Jan 3, 2024	33.87	33.87	33.35	33.50
4186	NASDAQ	TTGT	Tue, Jan 2, 2024	34.53	34.64	34.07	34.25
4185	NASDAQ	TTGT	Fri, Dec 29, 2023	35.88	36.27	34.59	34.86
4184	NASDAQ	TTGT	Thu, Dec 28, 2023	36.02	36.54	35.93	36.08
4183	NASDAQ	TTGT	Wed, Dec 27, 2023	35.81	36.48	35.61	36.22
4182	NASDAQ	TTGT	Tue, Dec 26, 2023	35.35	35.93	35.07	35.78
4181	NASDAQ	TTGT	Fri, Dec 22, 2023	34.87	35.51	34.84	35.10
4180	NASDAQ	TTGT	Thu, Dec 21, 2023	34.36	34.99	33.29	34.77
4179	NASDAQ	TTGT	Wed, Dec 20, 2023	34.79	35.15	33.85	34.00
4178	NASDAQ	TTGT	Tue, Dec 19, 2023	33.77	35.02	33.05	34.78
4177	NASDAQ	TTGT	Mon, Dec 18, 2023	33.69	34.04	33.15	33.48
4176	NASDAQ	TTGT	Fri, Dec 15, 2023	35.44	35.52	33.39	33.43
4175	NASDAQ	TTGT	Thu, Dec 14, 2023	34.15	35.44	34.10	34.82
4174	NASDAQ	TTGT	Wed, Dec 13, 2023	31.99	33.69	31.73	33.53
4173	NASDAQ	TTGT	Tue, Dec 12, 2023	31.49	31.93	30.85	31.89
4172	NASDAQ	TTGT	Mon, Dec 11, 2023	31.37	31.97	31.10	31.57
4171	NASDAQ	TTGT	Fri, Dec 8, 2023	30.55	31.52	30.36	31.38
4170	NASDAQ	TTGT	Thu, Dec 7, 2023	30.84	30.98	30.40	30.69
4169	NASDAQ	TTGT	Wed, Dec 6, 2023	31.11	31.54	30.71	30.91
4168	NASDAQ	TTGT	Tue, Dec 5, 2023	31.21	31.21	30.51	30.88
4167	NASDAQ	TTGT	Mon, Dec 4, 2023	30.60	31.54	30.60	31.48
4166	NASDAQ	TTGT	Fri, Dec 1, 2023	29.72	30.59	29.37	30.53
4165	NASDAQ	TTGT	Thu, Nov 30, 2023	29.95	30.13	29.27	29.60
4164	NASDAQ	TTGT	Wed, Nov 29, 2023	30.11	30.86	29.93	30.00
4163	NASDAQ	TTGT	Tue, Nov 28, 2023	29.87	30.00	28.96	29.89
4162	NASDAQ	TTGT	Mon, Nov 27, 2023	29.80	30.04	29.47	30.00
4161	NASDAQ	TTGT	Fri, Nov 24, 2023	29.72	30.52	29.69	29.80
4160	NASDAQ	TTGT	Wed, Nov 22, 2023	30.35	30.40	29.80	29.91
4159	NASDAQ	TTGT	Tue, Nov 21, 2023	30.00	30.23	29.57	29.96
4158	NASDAQ	TTGT	Mon, Nov 20, 2023	29.44	30.76	28.94	30.51
4157	NASDAQ	TTGT	Fri, Nov 17, 2023	29.59	29.65	28.91	29.26
4156	NASDAQ	TTGT	Thu, Nov 16, 2023	29.80	29.89	29.19	29.35
4155	NASDAQ	TTGT	Wed, Nov 15, 2023	30.24	30.46	29.37	29.77
4154	NASDAQ	TTGT	Tue, Nov 14, 2023	29.22	30.22	29.15	30.16
4153	NASDAQ	TTGT	Mon, Nov 13, 2023	27.88	28.08	27.22	28.00
4152	NASDAQ	TTGT	Fri, Nov 10, 2023	28.11	28.79	27.67	28.25
4151	NASDAQ	TTGT	Thu, Nov 9, 2023	26.90	29.90	26.89	28.17
4150	NASDAQ	TTGT	Wed, Nov 8, 2023	25.66	25.91	25.27	25.67
4149	NASDAQ	TTGT	Tue, Nov 7, 2023	25.90	26.17	25.68	25.79
4148	NASDAQ	TTGT	Mon, Nov 6, 2023	25.35	26.07	24.48	26.03
4147	NASDAQ	TTGT	Fri, Nov 3, 2023	25.81	26.43	25.24	25.58
4146	NASDAQ	TTGT	Thu, Nov 2, 2023	24.17	25.51	23.69	25.25
4145	NASDAQ	TTGT	Wed, Nov 1, 2023	25.04	25.08	23.43	23.55
4144	NASDAQ	TTGT	Tue, Oct 31, 2023	25.40	25.64	24.77	25.18
4143	NASDAQ	TTGT	Mon, Oct 30, 2023	25.59	25.59	24.46	25.22
4142	NASDAQ	TTGT	Fri, Oct 27, 2023	25.02	25.55	24.64	25.26
4141	NASDAQ	TTGT	Thu, Oct 26, 2023	25.46	25.46	24.57	25.03
4140	NASDAQ	TTGT	Wed, Oct 25, 2023	25.77	25.81	25.09	25.32
4139	NASDAQ	TTGT	Tue, Oct 24, 2023	26.14	26.39	25.48	26.08
4138	NASDAQ	TTGT	Mon, Oct 23, 2023	26.26	26.60	25.76	25.87
4137	NASDAQ	TTGT	Fri, Oct 20, 2023	27.37	27.37	26.39	26.53
4136	NASDAQ	TTGT	Thu, Oct 19, 2023	27.34	28.08	27.14	27.38
4135	NASDAQ	TTGT	Wed, Oct 18, 2023	27.38	28.01	27.06	27.32
4134	NASDAQ	TTGT	Tue, Oct 17, 2023	27.82	28.47	27.61	27.67
4133	NASDAQ	TTGT	Mon, Oct 16, 2023	26.58	28.34	26.01	27.97
4132	NASDAQ	TTGT	Fri, Oct 13, 2023	27.05	27.18	26.36	26.54
4131	NASDAQ	TTGT	Thu, Oct 12, 2023	28.58	28.88	27.01	27.05
4130	NASDAQ	TTGT	Wed, Oct 11, 2023	28.81	29.22	28.23	28.50
4129	NASDAQ	TTGT	Tue, Oct 10, 2023	29.61	29.85	28.80	28.80
4128	NASDAQ	TTGT	Mon, Oct 9, 2023	29.30	29.63	28.50	29.57
4127	NASDAQ	TTGT	Fri, Oct 6, 2023	28.75	29.89	28.00	29.51
4126	NASDAQ	TTGT	Thu, Oct 5, 2023	29.54	29.54	28.59	28.96
4125	NASDAQ	TTGT	Wed, Oct 4, 2023	29.64	30.04	29.26	29.61
4124	NASDAQ	TTGT	Tue, Oct 3, 2023	30.07	30.09	28.97	29.45
4123	NASDAQ	TTGT	Mon, Oct 2, 2023	30.31	30.31	29.62	30.30
4122	NASDAQ	TTGT	Fri, Sep 29, 2023	30.40	30.62	29.78	30.36
4121	NASDAQ	TTGT	Thu, Sep 28, 2023	28.80	30.52	28.71	30.16
4120	NASDAQ	TTGT	Wed, Sep 27, 2023	27.83	29.03	27.48	28.75
4119	NASDAQ	TTGT	Tue, Sep 26, 2023	26.89	27.24	26.60	27.10
4118	NASDAQ	TTGT	Mon, Sep 25, 2023	26.12	27.02	26.00	27.02
4117	NASDAQ	TTGT	Fri, Sep 22, 2023	26.44	26.88	26.25	26.57
4116	NASDAQ	TTGT	Thu, Sep 21, 2023	27.07	27.13	26.01	26.24
4115	NASDAQ	TTGT	Wed, Sep 20, 2023	27.92	28.02	27.29	27.33
4114	NASDAQ	TTGT	Tue, Sep 19, 2023	27.69	28.26	27.52	27.71
4113	NASDAQ	TTGT	Mon, Sep 18, 2023	29.21	29.21	27.55	27.68
4112	NASDAQ	TTGT	Fri, Sep 15, 2023	30.62	30.62	29.13	29.25
4111	NASDAQ	TTGT	Thu, Sep 14, 2023	30.52	30.83	30.23	30.64
4110	NASDAQ	TTGT	Wed, Sep 13, 2023	30.01	30.75	29.56	30.21
4109	NASDAQ	TTGT	Tue, Sep 12, 2023	31.30	31.32	30.10	30.11
4108	NASDAQ	TTGT	Mon, Sep 11, 2023	31.52	31.52	31.52	31.52
4107	NASDAQ	TTGT	Fri, Sep 8, 2023	30.55	31.94	30.42	31.22
4106	NASDAQ	TTGT	Thu, Sep 7, 2023	29.90	30.63	29.63	30.35
4105	NASDAQ	TTGT	Wed, Sep 6, 2023	30.33	30.54	29.61	29.99
4104	NASDAQ	TTGT	Tue, Sep 5, 2023	29.32	30.47	28.68	30.23
4103	NASDAQ	TTGT	Fri, Sep 1, 2023	29.07	29.53	28.74	29.51
4102	NASDAQ	TTGT	Thu, Aug 31, 2023	29.05	29.50	28.73	28.75
4101	NASDAQ	TTGT	Wed, Aug 30, 2023	29.16	29.49	28.66	28.86
4100	NASDAQ	TTGT	Tue, Aug 29, 2023	28.20	29.60	28.01	29.20
4099	NASDAQ	TTGT	Mon, Aug 28, 2023	28.55	28.86	28.16	28.20
4098	NASDAQ	TTGT	Fri, Aug 25, 2023	28.29	28.56	28.15	28.34
4097	NASDAQ	TTGT	Thu, Aug 24, 2023	29.69	29.87	28.12	28.22
4096	NASDAQ	TTGT	Wed, Aug 23, 2023	29.44	29.87	29.39	29.71
4095	NASDAQ	TTGT	Tue, Aug 22, 2023	29.52	30.04	29.43	29.73
4094	NASDAQ	TTGT	Mon, Aug 21, 2023	29.94	30.53	29.31	29.59
4093	NASDAQ	TTGT	Fri, Aug 18, 2023	29.68	30.70	29.68	30.28
4092	NASDAQ	TTGT	Thu, Aug 17, 2023	29.42	30.30	29.42	30.04
4091	NASDAQ	TTGT	Wed, Aug 16, 2023	28.59	29.79	28.59	29.42
4090	NASDAQ	TTGT	Tue, Aug 15, 2023	28.83	29.44	28.83	29.29
4089	NASDAQ	TTGT	Mon, Aug 14, 2023	29.95	30.22	29.40	29.58
4088	NASDAQ	TTGT	Fri, Aug 11, 2023	30.75	31.06	30.41	30.54
4087	NASDAQ	TTGT	Thu, Aug 10, 2023	31.20	31.58	30.96	31.15
4086	NASDAQ	TTGT	Wed, Aug 9, 2023	31.93	33.40	30.22	31.24
4085	NASDAQ	TTGT	Tue, Aug 8, 2023	29.43	29.52	28.64	29.26
4084	NASDAQ	TTGT	Mon, Aug 7, 2023	29.84	29.88	29.26	29.73
4083	NASDAQ	TTGT	Fri, Aug 4, 2023	29.79	30.06	29.33	29.83
4082	NASDAQ	TTGT	Thu, Aug 3, 2023	29.83	29.96	29.29	29.79
4081	NASDAQ	TTGT	Wed, Aug 2, 2023	30.70	30.71	29.33	29.86
4080	NASDAQ	TTGT	Tue, Aug 1, 2023	31.73	31.93	30.48	30.98
4079	NASDAQ	TTGT	Mon, Jul 31, 2023	32.52	33.16	32.35	32.48
4078	NASDAQ	TTGT	Fri, Jul 28, 2023	32.61	33.66	32.45	32.54
4077	NASDAQ	TTGT	Thu, Jul 27, 2023	33.28	33.70	31.97	32.16
4076	NASDAQ	TTGT	Wed, Jul 26, 2023	33.06	33.84	32.58	32.78
4075	NASDAQ	TTGT	Tue, Jul 25, 2023	33.74	33.94	33.04	33.06
4074	NASDAQ	TTGT	Mon, Jul 24, 2023	33.76	33.85	33.00	33.75
4073	NASDAQ	TTGT	Fri, Jul 21, 2023	34.59	34.59	33.45	33.72
4072	NASDAQ	TTGT	Thu, Jul 20, 2023	35.41	35.51	34.37	34.40
4071	NASDAQ	TTGT	Wed, Jul 19, 2023	35.48	36.07	34.98	35.67
4070	NASDAQ	TTGT	Tue, Jul 18, 2023	34.01	35.37	34.01	35.26
4069	NASDAQ	TTGT	Mon, Jul 17, 2023	32.83	34.33	32.83	34.13
4068	NASDAQ	TTGT	Fri, Jul 14, 2023	32.98	32.98	31.98	32.84
4067	NASDAQ	TTGT	Thu, Jul 13, 2023	32.88	33.37	32.30	33.15
4066	NASDAQ	TTGT	Wed, Jul 12, 2023	32.67	32.94	32.29	32.71
4065	NASDAQ	TTGT	Tue, Jul 11, 2023	31.73	32.18	31.45	32.12
4064	NASDAQ	TTGT	Mon, Jul 10, 2023	30.79	31.54	30.63	31.45
4063	NASDAQ	TTGT	Fri, Jul 7, 2023	30.22	31.05	30.22	30.84
4062	NASDAQ	TTGT	Thu, Jul 6, 2023	30.24	30.51	30.06	30.22
4061	NASDAQ	TTGT	Wed, Jul 5, 2023	31.36	31.36	30.59	30.67
4060	NASDAQ	TTGT	Mon, Jul 3, 2023	31.21	31.70	31.08	31.53
4059	NASDAQ	TTGT	Fri, Jun 30, 2023	32.10	32.33	31.08	31.13
4058	NASDAQ	TTGT	Thu, Jun 29, 2023	31.84	32.47	31.75	31.79
4057	NASDAQ	TTGT	Wed, Jun 28, 2023	31.86	32.01	31.38	31.90
4056	NASDAQ	TTGT	Tue, Jun 27, 2023	31.20	32.03	30.74	31.82
4055	NASDAQ	TTGT	Mon, Jun 26, 2023	31.21	31.66	30.84	31.02
4054	NASDAQ	TTGT	Fri, Jun 23, 2023	30.90	31.73	30.70	31.31
4053	NASDAQ	TTGT	Thu, Jun 22, 2023	31.76	31.93	30.90	31.35
4052	NASDAQ	TTGT	Wed, Jun 21, 2023	33.99	34.10	31.82	31.85
4051	NASDAQ	TTGT	Tue, Jun 20, 2023	34.28	34.89	33.70	34.44
4050	NASDAQ	TTGT	Fri, Jun 16, 2023	35.08	35.11	34.01	34.43
4049	NASDAQ	TTGT	Thu, Jun 15, 2023	35.10	35.10	34.53	34.72
4048	NASDAQ	TTGT	Wed, Jun 14, 2023	36.19	36.38	34.93	35.17
4047	NASDAQ	TTGT	Tue, Jun 13, 2023	35.48	36.25	35.39	36.08
4046	NASDAQ	TTGT	Mon, Jun 12, 2023	35.85	35.85	34.89	35.36
4045	NASDAQ	TTGT	Fri, Jun 9, 2023	36.21	36.68	35.51	35.74
4044	NASDAQ	TTGT	Thu, Jun 8, 2023	37.34	37.42	36.13	36.23
4043	NASDAQ	TTGT	Wed, Jun 7, 2023	36.79	38.13	36.79	37.51
4042	NASDAQ	TTGT	Tue, Jun 6, 2023	35.46	36.56	34.95	36.46
4041	NASDAQ	TTGT	Mon, Jun 5, 2023	35.35	35.81	33.25	35.52
4040	NASDAQ	TTGT	Fri, Jun 2, 2023	34.65	35.92	34.43	35.75
4039	NASDAQ	TTGT	Thu, Jun 1, 2023	34.74	34.74	33.88	34.40
4038	NASDAQ	TTGT	Wed, May 31, 2023	35.28	35.69	34.66	34.74
4037	NASDAQ	TTGT	Tue, May 30, 2023	36.04	36.18	34.85	35.39
4036	NASDAQ	TTGT	Fri, May 26, 2023	34.27	36.74	34.27	35.68
4035	NASDAQ	TTGT	Thu, May 25, 2023	34.29	35.00	34.10	34.33
4034	NASDAQ	TTGT	Wed, May 24, 2023	34.83	35.35	34.37	34.59
4033	NASDAQ	TTGT	Tue, May 23, 2023	33.05	35.80	33.05	34.98
4032	NASDAQ	TTGT	Mon, May 22, 2023	31.40	33.22	31.40	33.18
4031	NASDAQ	TTGT	Fri, May 19, 2023	31.49	31.76	31.14	31.27
4030	NASDAQ	TTGT	Thu, May 18, 2023	30.99	31.30	30.41	31.19
4029	NASDAQ	TTGT	Wed, May 17, 2023	31.16	31.41	30.59	31.08
4028	NASDAQ	TTGT	Tue, May 16, 2023	31.29	31.61	30.65	31.11
4027	NASDAQ	TTGT	Mon, May 15, 2023	30.28	31.69	29.98	31.54
4026	NASDAQ	TTGT	Fri, May 12, 2023	30.83	30.98	29.84	30.31
4025	NASDAQ	TTGT	Thu, May 11, 2023	28.49	30.82	28.25	30.62
4024	NASDAQ	TTGT	Wed, May 10, 2023	30.25	32.04	30.07	30.41
4023	NASDAQ	TTGT	Tue, May 9, 2023	33.34	33.87	32.29	32.78
4022	NASDAQ	TTGT	Mon, May 8, 2023	33.32	33.64	32.77	33.37
4021	NASDAQ	TTGT	Fri, May 5, 2023	33.26	33.61	32.92	33.37
4020	NASDAQ	TTGT	Thu, May 4, 2023	33.09	33.21	32.22	32.77
4019	NASDAQ	TTGT	Wed, May 3, 2023	33.31	34.09	33.28	33.34
4018	NASDAQ	TTGT	Tue, May 2, 2023	34.33	34.33	32.87	33.24
4017	NASDAQ	TTGT	Mon, May 1, 2023	34.12	34.70	33.71	34.51
4016	NASDAQ	TTGT	Fri, Apr 28, 2023	34.12	34.49	33.73	34.09
4015	NASDAQ	TTGT	Thu, Apr 27, 2023	33.61	34.75	33.30	34.20
4014	NASDAQ	TTGT	Wed, Apr 26, 2023	33.43	33.92	33.04	33.21
4013	NASDAQ	TTGT	Tue, Apr 25, 2023	33.94	34.40	33.42	33.55
4012	NASDAQ	TTGT	Mon, Apr 24, 2023	34.54	34.81	33.83	34.24
4011	NASDAQ	TTGT	Fri, Apr 21, 2023	34.31	34.66	34.01	34.55
4010	NASDAQ	TTGT	Thu, Apr 20, 2023	34.02	34.55	33.75	34.31
4009	NASDAQ	TTGT	Wed, Apr 19, 2023	35.39	35.41	34.14	34.22
4008	NASDAQ	TTGT	Tue, Apr 18, 2023	36.39	36.80	35.49	35.62
4007	NASDAQ	TTGT	Mon, Apr 17, 2023	35.68	36.64	35.51	36.23
4006	NASDAQ	TTGT	Fri, Apr 14, 2023	36.37	36.95	35.32	35.62
4005	NASDAQ	TTGT	Thu, Apr 13, 2023	35.65	36.64	35.65	36.38
4004	NASDAQ	TTGT	Wed, Apr 12, 2023	36.72	36.88	35.43	35.51
4003	NASDAQ	TTGT	Tue, Apr 11, 2023	36.62	36.88	36.24	36.27
4002	NASDAQ	TTGT	Mon, Apr 10, 2023	35.71	36.85	35.57	36.55
4001	NASDAQ	TTGT	Thu, Apr 6, 2023	35.25	36.57	35.19	35.92
4000	NASDAQ	TTGT	Wed, Apr 5, 2023	35.73	35.92	35.09	35.32
3999	NASDAQ	TTGT	Tue, Apr 4, 2023	35.86	36.18	35.61	35.83
3998	NASDAQ	TTGT	Mon, Apr 3, 2023	35.95	35.97	35.27	35.76
3997	NASDAQ	TTGT	Fri, Mar 31, 2023	35.57	36.25	35.45	36.12
3996	NASDAQ	TTGT	Thu, Mar 30, 2023	35.44	35.54	35.19	35.30
3995	NASDAQ	TTGT	Wed, Mar 29, 2023	35.46	35.62	34.86	35.16
3994	NASDAQ	TTGT	Tue, Mar 28, 2023	35.03	36.11	34.66	35.13
3993	NASDAQ	TTGT	Mon, Mar 27, 2023	35.71	35.86	33.90	35.20
3992	NASDAQ	TTGT	Fri, Mar 24, 2023	34.22	35.45	33.89	35.43
3991	NASDAQ	TTGT	Thu, Mar 23, 2023	34.74	35.43	34.38	34.63
3990	NASDAQ	TTGT	Wed, Mar 22, 2023	35.66	35.88	34.49	34.52
3989	NASDAQ	TTGT	Tue, Mar 21, 2023	34.92	36.31	34.80	35.71
3988	NASDAQ	TTGT	Mon, Mar 20, 2023	34.63	35.18	34.31	34.66
3987	NASDAQ	TTGT	Fri, Mar 17, 2023	34.27	35.34	34.09	34.48
3986	NASDAQ	TTGT	Thu, Mar 16, 2023	34.30	35.32	33.86	34.66
3985	NASDAQ	TTGT	Wed, Mar 15, 2023	33.60	34.78	33.01	34.73
3984	NASDAQ	TTGT	Tue, Mar 14, 2023	35.10	35.10	33.86	34.22
3983	NASDAQ	TTGT	Mon, Mar 13, 2023	34.89	35.16	33.80	34.16
3982	NASDAQ	TTGT	Fri, Mar 10, 2023	36.64	37.43	34.24	35.32
3981	NASDAQ	TTGT	Thu, Mar 9, 2023	37.64	37.94	36.54	36.72
3980	NASDAQ	TTGT	Wed, Mar 8, 2023	38.74	39.04	37.55	37.68
3979	NASDAQ	TTGT	Tue, Mar 7, 2023	39.32	39.88	38.30	38.71
3978	NASDAQ	TTGT	Mon, Mar 6, 2023	39.87	39.90	39.13	39.38
3977	NASDAQ	TTGT	Fri, Mar 3, 2023	39.51	40.17	38.41	39.75
3976	NASDAQ	TTGT	Thu, Mar 2, 2023	37.94	39.59	37.92	39.26
3975	NASDAQ	TTGT	Wed, Mar 1, 2023	37.93	38.42	37.57	38.24
3974	NASDAQ	TTGT	Tue, Feb 28, 2023	37.51	38.36	37.50	37.73
3973	NASDAQ	TTGT	Mon, Feb 27, 2023	38.01	38.01	37.52	37.55
3972	NASDAQ	TTGT	Fri, Feb 24, 2023	38.33	38.60	37.44	37.73
3971	NASDAQ	TTGT	Thu, Feb 23, 2023	38.97	40.00	38.33	38.93
3970	NASDAQ	TTGT	Wed, Feb 22, 2023	38.82	39.58	38.64	38.87
3969	NASDAQ	TTGT	Tue, Feb 21, 2023	39.50	39.97	39.09	39.09
3968	NASDAQ	TTGT	Fri, Feb 17, 2023	39.45	39.94	38.88	39.77
3967	NASDAQ	TTGT	Thu, Feb 16, 2023	40.08	40.39	39.57	39.63
3966	NASDAQ	TTGT	Wed, Feb 15, 2023	41.12	41.94	41.04	41.10
3965	NASDAQ	TTGT	Tue, Feb 14, 2023	40.00	41.50	39.88	41.41
3964	NASDAQ	TTGT	Mon, Feb 13, 2023	39.96	40.71	39.75	40.10
3963	NASDAQ	TTGT	Fri, Feb 10, 2023	41.50	42.41	39.53	39.96
3962	NASDAQ	TTGT	Thu, Feb 9, 2023	39.00	47.50	38.89	41.83
3961	NASDAQ	TTGT	Wed, Feb 8, 2023	49.86	50.59	48.88	49.36
3960	NASDAQ	TTGT	Tue, Feb 7, 2023	50.00	50.42	48.85	49.99
3959	NASDAQ	TTGT	Mon, Feb 6, 2023	52.09	52.40	50.28	50.48
3958	NASDAQ	TTGT	Fri, Feb 3, 2023	51.58	52.95	51.49	52.63
3957	NASDAQ	TTGT	Thu, Feb 2, 2023	50.74	52.88	50.69	52.64
3956	NASDAQ	TTGT	Wed, Feb 1, 2023	49.38	50.38	48.15	49.98
3955	NASDAQ	TTGT	Tue, Jan 31, 2023	48.93	49.88	48.93	49.53
3954	NASDAQ	TTGT	Mon, Jan 30, 2023	50.07	50.72	48.73	48.92
3953	NASDAQ	TTGT	Fri, Jan 27, 2023	48.91	50.70	48.85	50.46
3952	NASDAQ	TTGT	Thu, Jan 26, 2023	48.30	49.18	48.30	49.01
3951	NASDAQ	TTGT	Wed, Jan 25, 2023	48.58	48.58	47.17	48.00
3950	NASDAQ	TTGT	Tue, Jan 24, 2023	50.08	50.33	48.40	48.95
3949	NASDAQ	TTGT	Mon, Jan 23, 2023	49.13	50.58	48.76	50.23
3948	NASDAQ	TTGT	Fri, Jan 20, 2023	46.87	49.25	46.29	49.08
3947	NASDAQ	TTGT	Thu, Jan 19, 2023	46.25	46.78	45.94	46.43
3946	NASDAQ	TTGT	Wed, Jan 18, 2023	47.74	48.53	46.75	46.83
3945	NASDAQ	TTGT	Tue, Jan 17, 2023	47.26	48.25	46.93	47.52
3944	NASDAQ	TTGT	Fri, Jan 13, 2023	46.50	47.83	46.50	47.44
3943	NASDAQ	TTGT	Thu, Jan 12, 2023	46.04	46.99	45.61	46.76
3942	NASDAQ	TTGT	Wed, Jan 11, 2023	45.65	46.51	45.37	45.98
3941	NASDAQ	TTGT	Tue, Jan 10, 2023	45.28	46.18	45.16	45.61
3940	NASDAQ	TTGT	Mon, Jan 9, 2023	45.38	47.15	44.99	45.57
3939	NASDAQ	TTGT	Fri, Jan 6, 2023	44.81	45.16	43.97	44.91
3938	NASDAQ	TTGT	Thu, Jan 5, 2023	45.12	45.55	44.10	44.45
3937	NASDAQ	TTGT	Wed, Jan 4, 2023	45.33	45.90	44.71	45.52
3936	NASDAQ	TTGT	Tue, Jan 3, 2023	44.73	45.51	44.01	44.49
3935	NASDAQ	TTGT	Fri, Dec 30, 2022	43.52	44.14	43.13	44.06
3934	NASDAQ	TTGT	Thu, Dec 29, 2022	43.24	44.80	42.67	44.12
3933	NASDAQ	TTGT	Wed, Dec 28, 2022	42.50	43.35	42.40	42.69
3932	NASDAQ	TTGT	Tue, Dec 27, 2022	43.12	43.41	42.39	42.51
3931	NASDAQ	TTGT	Fri, Dec 23, 2022	42.90	43.45	42.50	43.16
3930	NASDAQ	TTGT	Thu, Dec 22, 2022	43.02	43.44	41.79	42.94
3929	NASDAQ	TTGT	Wed, Dec 21, 2022	42.94	44.05	42.55	43.37
3928	NASDAQ	TTGT	Tue, Dec 20, 2022	42.38	43.03	42.32	42.66
3927	NASDAQ	TTGT	Mon, Dec 19, 2022	43.39	43.39	42.04	42.45
3926	NASDAQ	TTGT	Fri, Dec 16, 2022	42.27	43.77	42.02	43.12
3925	NASDAQ	TTGT	Thu, Dec 15, 2022	43.07	43.77	42.44	42.86
3924	NASDAQ	TTGT	Wed, Dec 14, 2022	44.21	45.13	43.51	43.76
3923	NASDAQ	TTGT	Tue, Dec 13, 2022	44.24	45.11	43.44	44.39
3922	NASDAQ	TTGT	Mon, Dec 12, 2022	42.50	42.86	42.01	42.62
3921	NASDAQ	TTGT	Fri, Dec 9, 2022	42.47	42.90	42.10	42.52
3920	NASDAQ	TTGT	Thu, Dec 8, 2022	42.85	43.56	42.44	42.50
3919	NASDAQ	TTGT	Wed, Dec 7, 2022	42.27	43.49	42.19	42.44
3918	NASDAQ	TTGT	Tue, Dec 6, 2022	44.09	44.12	42.05	42.22
3917	NASDAQ	TTGT	Mon, Dec 5, 2022	45.63	46.06	43.02	43.97
3916	NASDAQ	TTGT	Fri, Dec 2, 2022	46.17	47.13	45.59	45.95
3915	NASDAQ	TTGT	Thu, Dec 1, 2022	45.57	47.23	45.57	46.79
3914	NASDAQ	TTGT	Wed, Nov 30, 2022	44.85	46.25	44.10	45.66
3913	NASDAQ	TTGT	Tue, Nov 29, 2022	44.34	44.92	44.16	44.89
3912	NASDAQ	TTGT	Mon, Nov 28, 2022	44.75	45.15	44.03	44.22
3911	NASDAQ	TTGT	Fri, Nov 25, 2022	45.51	45.77	45.05	45.27
3910	NASDAQ	TTGT	Wed, Nov 23, 2022	44.87	45.72	44.45	45.47
3909	NASDAQ	TTGT	Tue, Nov 22, 2022	45.87	45.87	44.43	44.82
3908	NASDAQ	TTGT	Mon, Nov 21, 2022	45.76	45.77	44.37	45.45
3907	NASDAQ	TTGT	Fri, Nov 18, 2022	47.44	47.44	44.35	45.82
3906	NASDAQ	TTGT	Thu, Nov 17, 2022	47.06	47.33	45.76	46.45
3905	NASDAQ	TTGT	Wed, Nov 16, 2022	48.22	49.27	46.47	47.58
3904	NASDAQ	TTGT	Tue, Nov 15, 2022	49.22	49.98	48.31	48.73
3903	NASDAQ	TTGT	Mon, Nov 14, 2022	48.67	49.51	47.18	48.26
3902	NASDAQ	TTGT	Fri, Nov 11, 2022	45.95	49.68	45.82	48.76
3901	NASDAQ	TTGT	Thu, Nov 10, 2022	42.00	46.27	42.00	45.60
3900	NASDAQ	TTGT	Wed, Nov 9, 2022	50.39	52.08	50.39	50.69
3899	NASDAQ	TTGT	Tue, Nov 8, 2022	54.35	54.35	50.73	51.30
3898	NASDAQ	TTGT	Mon, Nov 7, 2022	56.10	56.61	53.88	54.02
3897	NASDAQ	TTGT	Fri, Nov 4, 2022	57.00	57.15	53.46	55.68
3896	NASDAQ	TTGT	Thu, Nov 3, 2022	55.88	57.76	55.29	56.35
3895	NASDAQ	TTGT	Wed, Nov 2, 2022	64.40	64.96	56.52	56.73
3894	NASDAQ	TTGT	Tue, Nov 1, 2022	65.83	66.60	64.84	65.00
3893	NASDAQ	TTGT	Mon, Oct 31, 2022	66.08	66.19	64.31	64.55
3892	NASDAQ	TTGT	Fri, Oct 28, 2022	65.45	66.98	64.93	66.25
3891	NASDAQ	TTGT	Thu, Oct 27, 2022	66.27	66.83	64.83	65.18
3890	NASDAQ	TTGT	Wed, Oct 26, 2022	65.96	67.84	65.42	65.60
3889	NASDAQ	TTGT	Tue, Oct 25, 2022	63.73	67.10	63.73	66.66
3888	NASDAQ	TTGT	Mon, Oct 24, 2022	63.97	64.60	62.22	63.61
3887	NASDAQ	TTGT	Fri, Oct 21, 2022	63.40	64.07	61.08	63.68
3886	NASDAQ	TTGT	Thu, Oct 20, 2022	63.24	64.92	62.22	63.52
3885	NASDAQ	TTGT	Wed, Oct 19, 2022	64.19	64.95	62.77	63.32
3884	NASDAQ	TTGT	Tue, Oct 18, 2022	66.12	66.96	63.77	64.84
3883	NASDAQ	TTGT	Mon, Oct 17, 2022	61.60	64.41	61.28	64.21
3882	NASDAQ	TTGT	Fri, Oct 14, 2022	64.30	64.30	60.08	60.19
3881	NASDAQ	TTGT	Thu, Oct 13, 2022	60.51	63.70	59.28	63.47
3880	NASDAQ	TTGT	Wed, Oct 12, 2022	63.71	63.71	62.00	62.04
3879	NASDAQ	TTGT	Tue, Oct 11, 2022	64.23	64.60	62.78	63.53
3878	NASDAQ	TTGT	Mon, Oct 10, 2022	65.75	65.75	63.22	64.33
3877	NASDAQ	TTGT	Fri, Oct 7, 2022	67.02	68.15	65.53	65.61
3876	NASDAQ	TTGT	Thu, Oct 6, 2022	66.94	68.15	66.05	67.99
3875	NASDAQ	TTGT	Wed, Oct 5, 2022	65.17	67.00	64.87	66.88
3874	NASDAQ	TTGT	Tue, Oct 4, 2022	64.08	66.23	64.08	66.08
3873	NASDAQ	TTGT	Mon, Oct 3, 2022	59.88	63.17	59.40	62.83
3872	NASDAQ	TTGT	Fri, Sep 30, 2022	58.30	61.97	58.30	59.20
3871	NASDAQ	TTGT	Thu, Sep 29, 2022	57.59	58.02	56.13	58.01
3870	NASDAQ	TTGT	Wed, Sep 28, 2022	58.11	58.92	57.43	58.60
3869	NASDAQ	TTGT	Tue, Sep 27, 2022	57.56	58.49	56.43	57.58
3868	NASDAQ	TTGT	Mon, Sep 26, 2022	58.57	59.84	56.70	56.84
3867	NASDAQ	TTGT	Fri, Sep 23, 2022	59.48	59.77	58.32	58.84
3866	NASDAQ	TTGT	Thu, Sep 22, 2022	60.71	60.85	59.69	60.40
3865	NASDAQ	TTGT	Wed, Sep 21, 2022	60.72	62.51	59.66	61.04
3864	NASDAQ	TTGT	Tue, Sep 20, 2022	59.89	60.61	59.35	60.30
3863	NASDAQ	TTGT	Mon, Sep 19, 2022	60.35	60.81	59.39	60.67
3862	NASDAQ	TTGT	Fri, Sep 16, 2022	60.92	61.19	59.44	60.60
3861	NASDAQ	TTGT	Thu, Sep 15, 2022	61.91	63.61	61.50	61.59
3860	NASDAQ	TTGT	Wed, Sep 14, 2022	63.70	64.06	61.91	62.36
3859	NASDAQ	TTGT	Tue, Sep 13, 2022	64.15	64.64	62.76	63.70
3858	NASDAQ	TTGT	Mon, Sep 12, 2022	66.30	66.68	65.74	66.23
3857	NASDAQ	TTGT	Fri, Sep 9, 2022	63.31	65.84	63.31	65.66
3856	NASDAQ	TTGT	Thu, Sep 8, 2022	62.83	63.68	62.62	62.75
3855	NASDAQ	TTGT	Wed, Sep 7, 2022	61.77	63.33	61.70	63.30
3854	NASDAQ	TTGT	Tue, Sep 6, 2022	62.39	62.79	61.65	61.71
3853	NASDAQ	TTGT	Fri, Sep 2, 2022	63.21	64.10	61.92	62.26
3852	NASDAQ	TTGT	Thu, Sep 1, 2022	64.73	64.73	61.22	62.54
3851	NASDAQ	TTGT	Wed, Aug 31, 2022	65.20	65.65	64.21	64.90
3850	NASDAQ	TTGT	Tue, Aug 30, 2022	64.92	65.74	64.08	64.46
3849	NASDAQ	TTGT	Mon, Aug 29, 2022	65.10	65.69	64.02	64.53
3848	NASDAQ	TTGT	Fri, Aug 26, 2022	69.24	69.24	65.24	65.61
3847	NASDAQ	TTGT	Thu, Aug 25, 2022	66.60	69.22	66.60	69.19
3846	NASDAQ	TTGT	Wed, Aug 24, 2022	68.30	68.73	67.22	67.26
3845	NASDAQ	TTGT	Tue, Aug 23, 2022	67.45	69.21	67.45	67.91
3844	NASDAQ	TTGT	Mon, Aug 22, 2022	68.12	68.86	66.58	68.18
3843	NASDAQ	TTGT	Fri, Aug 19, 2022	70.00	70.24	68.88	69.39
3842	NASDAQ	TTGT	Thu, Aug 18, 2022	68.20	71.21	68.20	70.77
3841	NASDAQ	TTGT	Wed, Aug 17, 2022	70.20	70.82	69.51	69.51
3840	NASDAQ	TTGT	Tue, Aug 16, 2022	70.74	72.40	70.26	71.68
3839	NASDAQ	TTGT	Mon, Aug 15, 2022	71.82	72.79	71.50	71.84
3838	NASDAQ	TTGT	Fri, Aug 12, 2022	70.42	72.51	69.83	71.75
3837	NASDAQ	TTGT	Thu, Aug 11, 2022	69.00	70.75	68.75	69.87
3836	NASDAQ	TTGT	Wed, Aug 10, 2022	68.39	70.30	68.32	69.61
3835	NASDAQ	TTGT	Tue, Aug 9, 2022	67.63	68.65	66.47	68.37
3834	NASDAQ	TTGT	Mon, Aug 8, 2022	69.89	70.87	68.82	69.54
3833	NASDAQ	TTGT	Fri, Aug 5, 2022	68.11	70.01	67.52	69.62
3832	NASDAQ	TTGT	Thu, Aug 4, 2022	69.16	70.69	68.64	69.32
3831	NASDAQ	TTGT	Wed, Aug 3, 2022	67.74	69.16	66.42	69.16
3830	NASDAQ	TTGT	Tue, Aug 2, 2022	66.18	68.07	66.11	68.01
3829	NASDAQ	TTGT	Mon, Aug 1, 2022	64.88	66.88	64.32	66.78
3828	NASDAQ	TTGT	Fri, Jul 29, 2022	63.42	65.37	62.60	65.19
3827	NASDAQ	TTGT	Thu, Jul 28, 2022	61.40	63.43	60.88	63.35
3826	NASDAQ	TTGT	Wed, Jul 27, 2022	59.39	61.85	59.39	61.52
3825	NASDAQ	TTGT	Tue, Jul 26, 2022	58.82	59.21	57.71	58.78
3824	NASDAQ	TTGT	Mon, Jul 25, 2022	61.16	61.16	58.42	59.19
3823	NASDAQ	TTGT	Fri, Jul 22, 2022	63.47	64.09	60.54	60.99
3822	NASDAQ	TTGT	Thu, Jul 21, 2022	62.79	64.20	62.59	63.70
3821	NASDAQ	TTGT	Wed, Jul 20, 2022	60.36	62.76	60.35	62.43
3820	NASDAQ	TTGT	Tue, Jul 19, 2022	60.45	60.84	59.88	60.57
3819	NASDAQ	TTGT	Mon, Jul 18, 2022	60.13	61.48	58.85	59.23
3818	NASDAQ	TTGT	Fri, Jul 15, 2022	60.20	60.59	58.98	59.69
3817	NASDAQ	TTGT	Thu, Jul 14, 2022	59.17	60.98	58.63	59.22
3816	NASDAQ	TTGT	Wed, Jul 13, 2022	61.32	62.16	59.52	60.15
3815	NASDAQ	TTGT	Tue, Jul 12, 2022	64.78	65.15	62.47	62.52
3814	NASDAQ	TTGT	Mon, Jul 11, 2022	65.86	66.70	64.37	64.79
3813	NASDAQ	TTGT	Fri, Jul 8, 2022	66.51	68.20	65.50	66.59
3812	NASDAQ	TTGT	Thu, Jul 7, 2022	65.97	67.99	65.97	67.29
3811	NASDAQ	TTGT	Wed, Jul 6, 2022	66.84	67.79	64.55	65.80
3810	NASDAQ	TTGT	Tue, Jul 5, 2022	64.60	67.24	64.20	66.78
3809	NASDAQ	TTGT	Fri, Jul 1, 2022	65.85	67.12	64.59	65.72
3808	NASDAQ	TTGT	Thu, Jun 30, 2022	66.39	67.27	64.82	65.72
3807	NASDAQ	TTGT	Wed, Jun 29, 2022	67.89	67.89	66.03	67.35
3806	NASDAQ	TTGT	Tue, Jun 28, 2022	70.31	71.45	67.76	67.91
3805	NASDAQ	TTGT	Mon, Jun 27, 2022	70.95	70.95	68.19	69.89
3804	NASDAQ	TTGT	Fri, Jun 24, 2022	69.08	72.69	68.65	70.56
3803	NASDAQ	TTGT	Thu, Jun 23, 2022	66.18	68.13	65.29	68.00
3802	NASDAQ	TTGT	Wed, Jun 22, 2022	66.62	68.05	61.92	65.40
3801	NASDAQ	TTGT	Tue, Jun 21, 2022	67.62	68.79	67.19	67.77
3800	NASDAQ	TTGT	Fri, Jun 17, 2022	66.12	68.41	65.92	66.97
3799	NASDAQ	TTGT	Thu, Jun 16, 2022	67.05	67.05	64.95	65.92
3798	NASDAQ	TTGT	Wed, Jun 15, 2022	66.84	70.08	66.72	68.95
3797	NASDAQ	TTGT	Tue, Jun 14, 2022	65.46	66.39	63.68	66.04
3796	NASDAQ	TTGT	Mon, Jun 13, 2022	64.23	65.76	63.90	65.06
3795	NASDAQ	TTGT	Fri, Jun 10, 2022	68.51	68.89	65.96	66.54
3794	NASDAQ	TTGT	Thu, Jun 9, 2022	71.90	72.50	70.11	70.20
3793	NASDAQ	TTGT	Wed, Jun 8, 2022	72.74	73.43	72.09	72.51
3792	NASDAQ	TTGT	Tue, Jun 7, 2022	72.21	74.61	72.21	73.00
3791	NASDAQ	TTGT	Mon, Jun 6, 2022	73.27	74.05	71.91	73.23
3790	NASDAQ	TTGT	Fri, Jun 3, 2022	72.57	73.21	71.01	72.35
3789	NASDAQ	TTGT	Thu, Jun 2, 2022	70.77	74.11	70.65	73.30
3788	NASDAQ	TTGT	Wed, Jun 1, 2022	71.87	73.45	70.03	70.79
3787	NASDAQ	TTGT	Tue, May 31, 2022	71.09	71.45	69.54	71.09
3786	NASDAQ	TTGT	Fri, May 27, 2022	69.90	71.44	69.86	71.39
3785	NASDAQ	TTGT	Thu, May 26, 2022	67.10	69.29	66.68	68.87
3784	NASDAQ	TTGT	Wed, May 25, 2022	66.15	67.79	66.15	66.93
3783	NASDAQ	TTGT	Tue, May 24, 2022	66.20	67.16	64.40	66.32
3782	NASDAQ	TTGT	Mon, May 23, 2022	67.30	68.00	65.56	67.46
3781	NASDAQ	TTGT	Fri, May 20, 2022	68.71	69.55	65.19	67.30
3780	NASDAQ	TTGT	Thu, May 19, 2022	65.09	69.09	65.09	67.45
3779	NASDAQ	TTGT	Wed, May 18, 2022	65.64	67.61	64.64	65.92
3778	NASDAQ	TTGT	Tue, May 17, 2022	68.39	69.50	66.72	67.48
3777	NASDAQ	TTGT	Mon, May 16, 2022	68.57	68.99	66.07	66.70
3776	NASDAQ	TTGT	Fri, May 13, 2022	65.07	70.42	64.99	69.22
3775	NASDAQ	TTGT	Thu, May 12, 2022	60.41	64.72	60.41	63.92
3774	NASDAQ	TTGT	Wed, May 11, 2022	61.53	65.00	60.14	61.25
3773	NASDAQ	TTGT	Tue, May 10, 2022	59.97	65.92	59.64	62.72
3772	NASDAQ	TTGT	Mon, May 9, 2022	60.62	61.77	56.83	57.57
3771	NASDAQ	TTGT	Fri, May 6, 2022	63.70	64.27	60.70	62.13
3770	NASDAQ	TTGT	Thu, May 5, 2022	67.94	69.11	62.64	63.70
3769	NASDAQ	TTGT	Wed, May 4, 2022	69.53	69.80	64.77	69.05
3768	NASDAQ	TTGT	Tue, May 3, 2022	69.91	70.82	67.97	68.99
3767	NASDAQ	TTGT	Mon, May 2, 2022	67.19	69.96	66.48	69.80
3766	NASDAQ	TTGT	Fri, Apr 29, 2022	68.12	69.61	67.01	67.31
3765	NASDAQ	TTGT	Thu, Apr 28, 2022	68.56	69.63	66.09	68.63
3764	NASDAQ	TTGT	Wed, Apr 27, 2022	67.53	69.02	66.99	67.38
3763	NASDAQ	TTGT	Tue, Apr 26, 2022	69.98	72.21	67.72	67.72
3762	NASDAQ	TTGT	Mon, Apr 25, 2022	68.66	71.39	68.30	70.65
3761	NASDAQ	TTGT	Fri, Apr 22, 2022	69.40	71.87	68.56	69.08
3760	NASDAQ	TTGT	Thu, Apr 21, 2022	74.18	74.66	69.44	69.72
3759	NASDAQ	TTGT	Wed, Apr 20, 2022	75.71	75.71	72.27	72.92
3758	NASDAQ	TTGT	Tue, Apr 19, 2022	73.90	76.47	73.63	75.32
3757	NASDAQ	TTGT	Mon, Apr 18, 2022	73.45	74.97	71.86	73.80
3756	NASDAQ	TTGT	Thu, Apr 14, 2022	76.98	77.09	74.13	74.16
3755	NASDAQ	TTGT	Wed, Apr 13, 2022	74.30	77.23	74.17	76.58
3754	NASDAQ	TTGT	Tue, Apr 12, 2022	76.93	78.38	74.28	74.40
3753	NASDAQ	TTGT	Mon, Apr 11, 2022	74.77	76.15	74.62	75.25
3752	NASDAQ	TTGT	Fri, Apr 8, 2022	77.13	79.32	74.93	75.69
3751	NASDAQ	TTGT	Thu, Apr 7, 2022	76.65	78.36	76.32	77.85
3750	NASDAQ	TTGT	Wed, Apr 6, 2022	79.32	79.32	76.62	77.34
3749	NASDAQ	TTGT	Tue, Apr 5, 2022	82.89	82.89	80.52	80.73
3748	NASDAQ	TTGT	Mon, Apr 4, 2022	83.78	85.00	82.27	82.76
3747	NASDAQ	TTGT	Fri, Apr 1, 2022	81.71	83.74	81.23	83.10
3746	NASDAQ	TTGT	Thu, Mar 31, 2022	81.47	82.24	80.01	81.28
3745	NASDAQ	TTGT	Wed, Mar 30, 2022	83.55	83.98	81.32	81.54
3744	NASDAQ	TTGT	Tue, Mar 29, 2022	81.98	83.91	80.87	83.65
3743	NASDAQ	TTGT	Mon, Mar 28, 2022	78.51	80.90	77.66	80.68
3742	NASDAQ	TTGT	Fri, Mar 25, 2022	82.39	82.90	77.87	78.68
3741	NASDAQ	TTGT	Thu, Mar 24, 2022	82.07	82.07	79.17	81.94
3740	NASDAQ	TTGT	Wed, Mar 23, 2022	82.50	83.93	81.01	81.19
3739	NASDAQ	TTGT	Tue, Mar 22, 2022	82.52	84.99	82.32	83.40
3738	NASDAQ	TTGT	Mon, Mar 21, 2022	82.75	84.40	80.71	82.66
3737	NASDAQ	TTGT	Fri, Mar 18, 2022	80.65	84.15	80.65	83.70
3736	NASDAQ	TTGT	Thu, Mar 17, 2022	77.04	81.88	75.59	81.75
3735	NASDAQ	TTGT	Wed, Mar 16, 2022	75.41	77.79	74.24	77.56
3734	NASDAQ	TTGT	Tue, Mar 15, 2022	73.13	74.89	71.69	73.89
3733	NASDAQ	TTGT	Mon, Mar 14, 2022	71.99	73.78	70.92	72.36
3732	NASDAQ	TTGT	Fri, Mar 11, 2022	76.41	76.49	72.26	72.53
3731	NASDAQ	TTGT	Thu, Mar 10, 2022	74.11	76.80	73.05	75.71
3730	NASDAQ	TTGT	Wed, Mar 9, 2022	73.62	76.62	73.27	75.81
3729	NASDAQ	TTGT	Tue, Mar 8, 2022	70.30	73.42	69.33	71.52
3728	NASDAQ	TTGT	Mon, Mar 7, 2022	70.86	72.40	69.65	70.34
3727	NASDAQ	TTGT	Fri, Mar 4, 2022	71.44	72.36	69.50	70.29
3726	NASDAQ	TTGT	Thu, Mar 3, 2022	76.62	77.99	71.93	72.52
3725	NASDAQ	TTGT	Wed, Mar 2, 2022	76.99	78.31	74.98	76.93
3724	NASDAQ	TTGT	Tue, Mar 1, 2022	78.02	79.97	75.32	75.96
3723	NASDAQ	TTGT	Mon, Feb 28, 2022	76.46	79.72	76.46	78.38
3722	NASDAQ	TTGT	Fri, Feb 25, 2022	77.30	77.64	74.92	77.23
3721	NASDAQ	TTGT	Thu, Feb 24, 2022	68.59	76.92	66.27	76.71
3720	NASDAQ	TTGT	Wed, Feb 23, 2022	74.67	74.67	71.70	71.98
3719	NASDAQ	TTGT	Tue, Feb 22, 2022	73.89	76.24	72.91	73.38
3718	NASDAQ	TTGT	Fri, Feb 18, 2022	77.12	78.05	74.31	74.72
3717	NASDAQ	TTGT	Thu, Feb 17, 2022	77.76	79.23	76.60	77.06
3716	NASDAQ	TTGT	Wed, Feb 16, 2022	78.27	80.77	76.20	79.73
3715	NASDAQ	TTGT	Tue, Feb 15, 2022	78.16	79.96	76.88	79.57
3714	NASDAQ	TTGT	Mon, Feb 14, 2022	75.94	79.09	75.19	76.34
3713	NASDAQ	TTGT	Fri, Feb 11, 2022	79.00	80.68	75.91	76.27
3712	NASDAQ	TTGT	Thu, Feb 10, 2022	75.61	82.58	72.59	79.63
3711	NASDAQ	TTGT	Wed, Feb 9, 2022	89.50	91.95	87.77	91.62
3710	NASDAQ	TTGT	Tue, Feb 8, 2022	84.07	87.96	82.92	87.67
3709	NASDAQ	TTGT	Mon, Feb 7, 2022	84.42	87.86	83.62	84.67
3708	NASDAQ	TTGT	Fri, Feb 4, 2022	79.96	86.02	79.96	84.69
3707	NASDAQ	TTGT	Thu, Feb 3, 2022	79.70	81.73	79.24	80.30
3706	NASDAQ	TTGT	Wed, Feb 2, 2022	85.44	85.44	80.96	82.81
3705	NASDAQ	TTGT	Tue, Feb 1, 2022	83.11	84.11	80.01	83.71
3704	NASDAQ	TTGT	Mon, Jan 31, 2022	78.98	83.42	78.98	82.94
3703	NASDAQ	TTGT	Fri, Jan 28, 2022	76.22	78.65	73.84	78.40
3702	NASDAQ	TTGT	Thu, Jan 27, 2022	80.22	81.37	75.47	75.69
3701	NASDAQ	TTGT	Wed, Jan 26, 2022	80.82	83.10	77.19	78.11
3700	NASDAQ	TTGT	Tue, Jan 25, 2022	80.53	82.51	76.64	78.15
3699	NASDAQ	TTGT	Mon, Jan 24, 2022	78.02	83.10	75.14	82.86
3698	NASDAQ	TTGT	Fri, Jan 21, 2022	81.33	83.39	79.55	79.58
3697	NASDAQ	TTGT	Thu, Jan 20, 2022	84.77	87.14	82.86	83.05
3696	NASDAQ	TTGT	Wed, Jan 19, 2022	84.22	85.68	81.55	84.38
3695	NASDAQ	TTGT	Tue, Jan 18, 2022	84.00	84.50	82.11	82.80
3694	NASDAQ	TTGT	Fri, Jan 14, 2022	84.17	85.54	82.10	85.00
3693	NASDAQ	TTGT	Thu, Jan 13, 2022	89.27	90.67	84.43	85.39
3692	NASDAQ	TTGT	Wed, Jan 12, 2022	89.75	90.17	87.20	88.87
3691	NASDAQ	TTGT	Tue, Jan 11, 2022	85.24	89.23	84.39	88.32
3690	NASDAQ	TTGT	Mon, Jan 10, 2022	82.32	85.07	80.40	85.00
3689	NASDAQ	TTGT	Fri, Jan 7, 2022	89.03	90.81	84.09	84.25
3688	NASDAQ	TTGT	Thu, Jan 6, 2022	89.18	91.22	87.36	88.85
3687	NASDAQ	TTGT	Wed, Jan 5, 2022	94.79	94.79	89.58	89.66
3686	NASDAQ	TTGT	Tue, Jan 4, 2022	97.06	97.13	92.01	95.54
3685	NASDAQ	TTGT	Mon, Jan 3, 2022	96.69	97.85	94.51	96.91
3684	NASDAQ	TTGT	Fri, Dec 31, 2021	96.57	98.72	95.34	95.66
3683	NASDAQ	TTGT	Thu, Dec 30, 2021	97.37	100.66	96.75	96.95
3682	NASDAQ	TTGT	Wed, Dec 29, 2021	97.01	97.89	95.31	96.65
3681	NASDAQ	TTGT	Tue, Dec 28, 2021	98.57	98.57	96.17	96.65
3680	NASDAQ	TTGT	Mon, Dec 27, 2021	98.67	99.26	96.79	97.95
3679	NASDAQ	TTGT	Thu, Dec 23, 2021	95.88	99.71	94.91	98.48
3678	NASDAQ	TTGT	Wed, Dec 22, 2021	92.79	95.98	92.08	95.60
3677	NASDAQ	TTGT	Tue, Dec 21, 2021	89.81	92.91	89.11	92.82
3676	NASDAQ	TTGT	Mon, Dec 20, 2021	86.77	88.40	85.53	88.04
3675	NASDAQ	TTGT	Fri, Dec 17, 2021	86.42	91.06	84.01	89.36
3674	NASDAQ	TTGT	Thu, Dec 16, 2021	93.18	93.99	86.67	86.78
3673	NASDAQ	TTGT	Wed, Dec 15, 2021	86.39	91.88	84.43	91.61
3672	NASDAQ	TTGT	Tue, Dec 14, 2021	90.82	92.16	85.61	86.26
3671	NASDAQ	TTGT	Mon, Dec 13, 2021	94.20	94.62	91.55	92.41
3670	NASDAQ	TTGT	Fri, Dec 10, 2021	94.13	95.58	92.01	94.21
3669	NASDAQ	TTGT	Thu, Dec 9, 2021	95.50	98.22	92.74	93.27
3668	NASDAQ	TTGT	Wed, Dec 8, 2021	92.96	97.54	90.57	95.64
3667	NASDAQ	TTGT	Tue, Dec 7, 2021	94.99	99.57	94.96	99.08
3666	NASDAQ	TTGT	Mon, Dec 6, 2021	90.00	93.12	85.31	92.15
3665	NASDAQ	TTGT	Fri, Dec 3, 2021	94.53	94.53	88.58	89.85
3664	NASDAQ	TTGT	Thu, Dec 2, 2021	89.66	94.28	89.66	94.20
3663	NASDAQ	TTGT	Wed, Dec 1, 2021	100.08	103.39	89.66	89.66
3662	NASDAQ	TTGT	Tue, Nov 30, 2021	97.03	98.57	93.57	96.63
3661	NASDAQ	TTGT	Mon, Nov 29, 2021	98.09	98.56	95.24	97.39
3660	NASDAQ	TTGT	Fri, Nov 26, 2021	95.92	97.31	94.72	96.72
3659	NASDAQ	TTGT	Wed, Nov 24, 2021	97.89	98.94	96.65	97.99
3658	NASDAQ	TTGT	Tue, Nov 23, 2021	104.10	105.91	96.61	98.80
3657	NASDAQ	TTGT	Mon, Nov 22, 2021	107.32	109.39	104.25	104.78
3656	NASDAQ	TTGT	Fri, Nov 19, 2021	109.25	110.36	106.57	106.86
3655	NASDAQ	TTGT	Thu, Nov 18, 2021	110.50	110.79	107.59	108.74
3654	NASDAQ	TTGT	Wed, Nov 17, 2021	110.02	111.44	107.37	110.29
3653	NASDAQ	TTGT	Tue, Nov 16, 2021	107.53	110.78	106.65	110.50
3652	NASDAQ	TTGT	Mon, Nov 15, 2021	109.03	109.03	106.26	107.87
3651	NASDAQ	TTGT	Fri, Nov 12, 2021	105.45	108.22	104.67	108.05
3650	NASDAQ	TTGT	Thu, Nov 11, 2021	102.16	105.19	102.01	104.49
3649	NASDAQ	TTGT	Wed, Nov 10, 2021	103.64	103.66	99.37	101.35
3648	NASDAQ	TTGT	Tue, Nov 9, 2021	101.71	106.07	101.71	105.35
3647	NASDAQ	TTGT	Mon, Nov 8, 2021	100.65	104.41	100.65	102.55
3646	NASDAQ	TTGT	Fri, Nov 5, 2021	99.53	102.71	98.46	99.99
3645	NASDAQ	TTGT	Thu, Nov 4, 2021	98.32	99.86	93.94	98.77
3644	NASDAQ	TTGT	Wed, Nov 3, 2021	95.44	98.36	94.25	97.82
3643	NASDAQ	TTGT	Tue, Nov 2, 2021	96.64	97.88	93.86	95.19
3642	NASDAQ	TTGT	Mon, Nov 1, 2021	95.26	96.48	94.11	95.63
3641	NASDAQ	TTGT	Fri, Oct 29, 2021	90.98	95.95	90.53	94.31
3640	NASDAQ	TTGT	Thu, Oct 28, 2021	88.72	92.39	88.08	91.78
3639	NASDAQ	TTGT	Wed, Oct 27, 2021	97.90	98.19	87.37	88.15
3638	NASDAQ	TTGT	Tue, Oct 26, 2021	89.71	96.39	88.90	96.08
3637	NASDAQ	TTGT	Mon, Oct 25, 2021	87.41	89.16	86.58	88.57
3636	NASDAQ	TTGT	Fri, Oct 22, 2021	87.30	88.40	86.03	87.08
3635	NASDAQ	TTGT	Thu, Oct 21, 2021	87.25	88.13	86.62	87.69
3634	NASDAQ	TTGT	Wed, Oct 20, 2021	89.23	89.23	87.20	87.36
3633	NASDAQ	TTGT	Tue, Oct 19, 2021	88.50	89.77	87.73	88.96
3632	NASDAQ	TTGT	Mon, Oct 18, 2021	86.89	88.33	86.13	87.66
3631	NASDAQ	TTGT	Fri, Oct 15, 2021	87.02	87.96	86.40	87.05
3630	NASDAQ	TTGT	Thu, Oct 14, 2021	86.41	87.45	85.50	85.70
3629	NASDAQ	TTGT	Wed, Oct 13, 2021	83.14	85.73	83.14	84.73
3628	NASDAQ	TTGT	Tue, Oct 12, 2021	82.01	83.21	81.14	82.74
3627	NASDAQ	TTGT	Mon, Oct 11, 2021	82.79	83.90	80.01	81.28
3626	NASDAQ	TTGT	Fri, Oct 8, 2021	86.79	86.79	82.74	83.11
3625	NASDAQ	TTGT	Thu, Oct 7, 2021	84.09	86.91	84.09	86.51
3624	NASDAQ	TTGT	Wed, Oct 6, 2021	81.27	82.91	80.92	82.78
3623	NASDAQ	TTGT	Tue, Oct 5, 2021	79.95	82.87	79.41	82.31
3622	NASDAQ	TTGT	Mon, Oct 4, 2021	82.75	82.75	78.97	79.36
3621	NASDAQ	TTGT	Fri, Oct 1, 2021	82.92	83.50	81.21	83.12
3620	NASDAQ	TTGT	Thu, Sep 30, 2021	84.90	85.56	82.34	82.42
3619	NASDAQ	TTGT	Wed, Sep 29, 2021	85.95	86.75	82.44	83.78
3618	NASDAQ	TTGT	Tue, Sep 28, 2021	87.34	87.34	84.60	84.80
3617	NASDAQ	TTGT	Mon, Sep 27, 2021	89.55	90.29	86.89	88.41
3616	NASDAQ	TTGT	Fri, Sep 24, 2021	88.70	91.49	87.67	89.97
3615	NASDAQ	TTGT	Thu, Sep 23, 2021	88.50	90.55	86.83	89.56
3614	NASDAQ	TTGT	Wed, Sep 22, 2021	87.02	88.01	85.66	87.11
3613	NASDAQ	TTGT	Tue, Sep 21, 2021	83.88	87.40	83.55	86.08
3612	NASDAQ	TTGT	Mon, Sep 20, 2021	86.72	87.30	81.89	83.04
3611	NASDAQ	TTGT	Fri, Sep 17, 2021	89.20	90.93	88.50	89.42
3610	NASDAQ	TTGT	Thu, Sep 16, 2021	87.45	88.61	86.42	88.12
3609	NASDAQ	TTGT	Wed, Sep 15, 2021	85.59	88.14	85.15	87.46
3608	NASDAQ	TTGT	Tue, Sep 14, 2021	85.60	86.42	84.51	85.20
3607	NASDAQ	TTGT	Mon, Sep 13, 2021	85.76	85.84	83.18	85.08
3606	NASDAQ	TTGT	Fri, Sep 10, 2021	87.76	87.76	84.92	84.94
3605	NASDAQ	TTGT	Thu, Sep 9, 2021	86.73	88.36	85.95	86.88
3604	NASDAQ	TTGT	Wed, Sep 8, 2021	85.17	87.33	85.00	86.29
3603	NASDAQ	TTGT	Tue, Sep 7, 2021	90.39	92.76	85.73	85.80
3602	NASDAQ	TTGT	Fri, Sep 3, 2021	87.27	90.68	86.70	90.39
3601	NASDAQ	TTGT	Thu, Sep 2, 2021	85.44	87.94	84.61	87.59
3600	NASDAQ	TTGT	Wed, Sep 1, 2021	84.26	86.10	83.67	84.98
3599	NASDAQ	TTGT	Tue, Aug 31, 2021	82.54	84.72	80.88	84.58
3598	NASDAQ	TTGT	Mon, Aug 30, 2021	81.97	84.12	81.40	82.91
3597	NASDAQ	TTGT	Fri, Aug 27, 2021	77.59	81.98	77.59	81.90
3596	NASDAQ	TTGT	Thu, Aug 26, 2021	75.67	77.77	75.67	77.02
3595	NASDAQ	TTGT	Wed, Aug 25, 2021	76.80	77.30	76.06	77.00
3594	NASDAQ	TTGT	Tue, Aug 24, 2021	75.36	77.32	75.36	76.46
3593	NASDAQ	TTGT	Mon, Aug 23, 2021	73.73	76.58	73.68	76.52
3592	NASDAQ	TTGT	Fri, Aug 20, 2021	72.34	73.90	71.44	73.09
3591	NASDAQ	TTGT	Thu, Aug 19, 2021	73.29	74.12	71.60	72.44
3590	NASDAQ	TTGT	Wed, Aug 18, 2021	75.95	77.36	75.25	75.25
3589	NASDAQ	TTGT	Tue, Aug 17, 2021	75.87	77.78	74.65	76.92
3588	NASDAQ	TTGT	Mon, Aug 16, 2021	77.69	78.10	75.05	77.61
3587	NASDAQ	TTGT	Fri, Aug 13, 2021	80.50	80.50	77.45	77.98
3586	NASDAQ	TTGT	Thu, Aug 12, 2021	76.85	81.22	76.85	80.96
3585	NASDAQ	TTGT	Wed, Aug 11, 2021	78.85	79.98	78.65	79.84
3584	NASDAQ	TTGT	Tue, Aug 10, 2021	80.01	81.97	80.00	80.78
3583	NASDAQ	TTGT	Mon, Aug 9, 2021	81.79	82.76	80.51	81.91
3582	NASDAQ	TTGT	Fri, Aug 6, 2021	83.00	83.28	79.60	81.40
3581	NASDAQ	TTGT	Thu, Aug 5, 2021	80.25	84.01	78.38	82.93
3580	NASDAQ	TTGT	Wed, Aug 4, 2021	72.02	73.88	72.02	73.59
3579	NASDAQ	TTGT	Tue, Aug 3, 2021	73.30	73.30	70.92	72.69
3578	NASDAQ	TTGT	Mon, Aug 2, 2021	73.57	74.29	72.78	73.05
3577	NASDAQ	TTGT	Fri, Jul 30, 2021	73.64	74.75	72.68	73.08
3576	NASDAQ	TTGT	Thu, Jul 29, 2021	74.17	75.97	73.82	74.21
3575	NASDAQ	TTGT	Wed, Jul 28, 2021	72.50	74.70	72.31	74.14
3574	NASDAQ	TTGT	Tue, Jul 27, 2021	74.53	74.53	70.44	72.01
3573	NASDAQ	TTGT	Mon, Jul 26, 2021	74.75	75.47	73.63	74.91
3572	NASDAQ	TTGT	Fri, Jul 23, 2021	73.77	74.96	72.60	74.37
3571	NASDAQ	TTGT	Thu, Jul 22, 2021	73.97	73.97	72.01	73.12
3570	NASDAQ	TTGT	Wed, Jul 21, 2021	73.01	74.53	73.01	74.33
3569	NASDAQ	TTGT	Tue, Jul 20, 2021	71.60	73.93	70.05	72.80
3568	NASDAQ	TTGT	Mon, Jul 19, 2021	69.16	71.73	68.65	71.07
3567	NASDAQ	TTGT	Fri, Jul 16, 2021	72.51	72.51	70.37	70.44
3566	NASDAQ	TTGT	Thu, Jul 15, 2021	72.63	73.49	70.62	71.51
3565	NASDAQ	TTGT	Wed, Jul 14, 2021	74.87	75.29	72.15	72.50
3564	NASDAQ	TTGT	Tue, Jul 13, 2021	74.06	75.15	73.79	74.35
3563	NASDAQ	TTGT	Mon, Jul 12, 2021	76.36	76.65	73.02	74.20
3562	NASDAQ	TTGT	Fri, Jul 9, 2021	75.12	76.45	74.07	75.99
3561	NASDAQ	TTGT	Thu, Jul 8, 2021	73.69	75.63	72.35	74.63
3560	NASDAQ	TTGT	Wed, Jul 7, 2021	77.47	77.64	74.74	75.68
3559	NASDAQ	TTGT	Tue, Jul 6, 2021	75.96	77.29	74.24	76.92
3558	NASDAQ	TTGT	Fri, Jul 2, 2021	76.54	76.81	74.53	75.96
3557	NASDAQ	TTGT	Thu, Jul 1, 2021	77.47	78.04	75.32	75.50
3556	NASDAQ	TTGT	Wed, Jun 30, 2021	79.21	80.00	77.38	77.49
3555	NASDAQ	TTGT	Tue, Jun 29, 2021	78.72	80.42	77.92	80.25
3554	NASDAQ	TTGT	Mon, Jun 28, 2021	79.76	80.00	77.05	78.26
3553	NASDAQ	TTGT	Fri, Jun 25, 2021	78.40	79.81	77.15	79.10
3552	NASDAQ	TTGT	Thu, Jun 24, 2021	77.65	78.57	77.28	78.40
3551	NASDAQ	TTGT	Wed, Jun 23, 2021	75.20	77.41	74.73	76.99
3550	NASDAQ	TTGT	Tue, Jun 22, 2021	70.84	74.87	70.59	74.59
3549	NASDAQ	TTGT	Mon, Jun 21, 2021	68.93	71.16	68.41	70.73
3548	NASDAQ	TTGT	Fri, Jun 18, 2021	70.48	71.59	68.50	68.77
3547	NASDAQ	TTGT	Thu, Jun 17, 2021	69.06	71.79	69.06	71.44
3546	NASDAQ	TTGT	Wed, Jun 16, 2021	67.38	69.11	65.79	68.99
3545	NASDAQ	TTGT	Tue, Jun 15, 2021	68.35	68.40	65.87	67.26
3544	NASDAQ	TTGT	Mon, Jun 14, 2021	68.90	69.71	68.02	68.23
3543	NASDAQ	TTGT	Fri, Jun 11, 2021	65.77	68.72	65.77	68.72
3542	NASDAQ	TTGT	Thu, Jun 10, 2021	65.58	66.94	64.94	65.50
3541	NASDAQ	TTGT	Wed, Jun 9, 2021	67.52	68.53	65.32	65.57
3540	NASDAQ	TTGT	Tue, Jun 8, 2021	67.35	67.98	65.84	66.93
3539	NASDAQ	TTGT	Mon, Jun 7, 2021	66.65	67.81	66.52	67.35
3538	NASDAQ	TTGT	Fri, Jun 4, 2021	66.61	67.27	66.14	66.81
3537	NASDAQ	TTGT	Thu, Jun 3, 2021	67.47	67.60	66.14	66.16
3536	NASDAQ	TTGT	Wed, Jun 2, 2021	71.19	71.19	67.93	68.50
3535	NASDAQ	TTGT	Tue, Jun 1, 2021	70.65	71.80	69.18	70.93
3534	NASDAQ	TTGT	Fri, May 28, 2021	71.16	71.60	69.79	70.31
3533	NASDAQ	TTGT	Thu, May 27, 2021	71.33	71.33	70.20	70.76
3532	NASDAQ	TTGT	Wed, May 26, 2021	70.47	71.55	69.63	71.13
3531	NASDAQ	TTGT	Tue, May 25, 2021	71.83	72.91	69.37	69.89
3530	NASDAQ	TTGT	Mon, May 24, 2021	71.42	72.39	70.98	71.80
3529	NASDAQ	TTGT	Fri, May 21, 2021	71.67	71.99	70.41	70.73
3528	NASDAQ	TTGT	Thu, May 20, 2021	68.63	71.04	68.13	70.69
3527	NASDAQ	TTGT	Wed, May 19, 2021	66.45	68.77	64.25	68.60
3526	NASDAQ	TTGT	Tue, May 18, 2021	69.15	70.90	68.22	68.22
3525	NASDAQ	TTGT	Mon, May 17, 2021	69.49	70.48	67.88	68.68
3524	NASDAQ	TTGT	Fri, May 14, 2021	69.19	70.79	64.43	69.99
3523	NASDAQ	TTGT	Thu, May 13, 2021	68.66	70.42	66.68	68.43
3522	NASDAQ	TTGT	Wed, May 12, 2021	66.32	69.48	66.32	67.46
3521	NASDAQ	TTGT	Tue, May 11, 2021	65.06	68.04	63.76	67.93
3520	NASDAQ	TTGT	Mon, May 10, 2021	73.32	73.32	67.65	67.71
3519	NASDAQ	TTGT	Fri, May 7, 2021	73.18	75.62	73.05	74.03
3518	NASDAQ	TTGT	Thu, May 6, 2021	67.20	72.97	66.73	71.26
3517	NASDAQ	TTGT	Wed, May 5, 2021	69.99	72.36	68.08	69.26
3516	NASDAQ	TTGT	Tue, May 4, 2021	75.82	75.82	67.68	69.59
3515	NASDAQ	TTGT	Mon, May 3, 2021	77.35	77.79	76.20	77.11
3514	NASDAQ	TTGT	Fri, Apr 30, 2021	76.76	77.45	74.30	76.70
3513	NASDAQ	TTGT	Thu, Apr 29, 2021	78.26	79.30	76.67	78.16
3512	NASDAQ	TTGT	Wed, Apr 28, 2021	76.54	77.69	75.23	77.24
3511	NASDAQ	TTGT	Tue, Apr 27, 2021	77.79	78.28	76.32	76.84
3510	NASDAQ	TTGT	Mon, Apr 26, 2021	76.54	78.19	76.08	77.87
3509	NASDAQ	TTGT	Fri, Apr 23, 2021	75.61	77.05	75.36	76.15
3508	NASDAQ	TTGT	Thu, Apr 22, 2021	73.49	76.14	73.25	75.05
3507	NASDAQ	TTGT	Wed, Apr 21, 2021	70.93	73.32	70.48	73.15
3506	NASDAQ	TTGT	Tue, Apr 20, 2021	73.03	74.01	70.65	71.53
3505	NASDAQ	TTGT	Mon, Apr 19, 2021	74.65	74.65	71.60	73.73
3504	NASDAQ	TTGT	Fri, Apr 16, 2021	76.00	76.00	73.98	75.00
3503	NASDAQ	TTGT	Thu, Apr 15, 2021	75.30	75.86	74.26	75.72
3502	NASDAQ	TTGT	Wed, Apr 14, 2021	72.89	75.06	72.89	74.21
3501	NASDAQ	TTGT	Tue, Apr 13, 2021	72.42	73.24	71.52	73.13
3500	NASDAQ	TTGT	Mon, Apr 12, 2021	72.58	72.58	70.75	71.90
3499	NASDAQ	TTGT	Fri, Apr 9, 2021	70.22	72.91	69.95	72.58
3498	NASDAQ	TTGT	Thu, Apr 8, 2021	70.47	72.10	69.32	70.97
3497	NASDAQ	TTGT	Wed, Apr 7, 2021	71.08	71.20	68.27	68.56
3496	NASDAQ	TTGT	Tue, Apr 6, 2021	70.84	73.09	70.70	71.59
3495	NASDAQ	TTGT	Mon, Apr 5, 2021	74.58	74.58	69.77	71.05
3494	NASDAQ	TTGT	Thu, Apr 1, 2021	70.82	72.66	70.01	71.20
3493	NASDAQ	TTGT	Wed, Mar 31, 2021	67.78	71.05	67.78	69.45
3492	NASDAQ	TTGT	Tue, Mar 30, 2021	67.19	68.63	65.65	67.94
3491	NASDAQ	TTGT	Mon, Mar 29, 2021	68.09	69.44	65.58	67.55
3490	NASDAQ	TTGT	Fri, Mar 26, 2021	68.88	72.13	66.07	68.78
3489	NASDAQ	TTGT	Thu, Mar 25, 2021	67.98	69.69	66.74	68.60
3488	NASDAQ	TTGT	Wed, Mar 24, 2021	72.95	73.43	69.13	69.15
3487	NASDAQ	TTGT	Tue, Mar 23, 2021	73.46	75.55	71.78	72.54
3486	NASDAQ	TTGT	Mon, Mar 22, 2021	76.45	77.08	74.60	74.72
3485	NASDAQ	TTGT	Fri, Mar 19, 2021	74.20	76.22	73.32	75.24
3484	NASDAQ	TTGT	Thu, Mar 18, 2021	79.34	79.90	73.93	74.22
3483	NASDAQ	TTGT	Wed, Mar 17, 2021	79.54	80.99	77.93	80.15
3482	NASDAQ	TTGT	Tue, Mar 16, 2021	78.99	81.52	76.43	80.41
3481	NASDAQ	TTGT	Mon, Mar 15, 2021	82.64	83.21	80.27	80.98
3480	NASDAQ	TTGT	Fri, Mar 12, 2021	82.68	83.53	80.55	83.17
3479	NASDAQ	TTGT	Thu, Mar 11, 2021	80.82	84.46	80.17	84.27
3478	NASDAQ	TTGT	Wed, Mar 10, 2021	75.74	80.17	75.74	78.60
3477	NASDAQ	TTGT	Tue, Mar 9, 2021	72.57	75.82	72.57	75.28
3476	NASDAQ	TTGT	Mon, Mar 8, 2021	77.09	79.49	70.50	71.42
3475	NASDAQ	TTGT	Fri, Mar 5, 2021	76.00	79.54	72.35	77.50
3474	NASDAQ	TTGT	Thu, Mar 4, 2021	77.56	79.00	73.65	75.85
3473	NASDAQ	TTGT	Wed, Mar 3, 2021	87.17	87.17	78.62	78.88
3472	NASDAQ	TTGT	Tue, Mar 2, 2021	93.24	93.24	86.08	86.77
3471	NASDAQ	TTGT	Mon, Mar 1, 2021	86.15	90.21	85.90	89.65
3470	NASDAQ	TTGT	Fri, Feb 26, 2021	81.50	85.01	79.77	83.63
3469	NASDAQ	TTGT	Thu, Feb 25, 2021	84.16	86.98	80.73	81.58
3468	NASDAQ	TTGT	Wed, Feb 24, 2021	82.42	84.20	79.74	83.95
3467	NASDAQ	TTGT	Tue, Feb 23, 2021	85.00	85.65	78.27	83.57
3466	NASDAQ	TTGT	Mon, Feb 22, 2021	90.60	91.23	86.29	86.80
3465	NASDAQ	TTGT	Fri, Feb 19, 2021	90.49	93.04	90.23	91.50
3464	NASDAQ	TTGT	Thu, Feb 18, 2021	93.17	93.71	88.76	89.88
3463	NASDAQ	TTGT	Wed, Feb 17, 2021	95.75	96.57	92.01	92.62
3462	NASDAQ	TTGT	Tue, Feb 16, 2021	100.31	101.12	95.38	95.39
3461	NASDAQ	TTGT	Fri, Feb 12, 2021	91.34	99.23	91.34	98.65
3460	NASDAQ	TTGT	Thu, Feb 11, 2021	94.80	95.08	85.00	92.50
3459	NASDAQ	TTGT	Wed, Feb 10, 2021	97.38	99.30	93.29	93.68
3458	NASDAQ	TTGT	Tue, Feb 9, 2021	93.00	97.41	92.85	96.30
3457	NASDAQ	TTGT	Mon, Feb 8, 2021	90.14	93.01	88.60	92.80
3456	NASDAQ	TTGT	Fri, Feb 5, 2021	85.15	89.28	84.71	88.79
3455	NASDAQ	TTGT	Thu, Feb 4, 2021	82.01	84.70	81.75	84.56
3454	NASDAQ	TTGT	Wed, Feb 3, 2021	81.19	82.48	80.87	81.99
3453	NASDAQ	TTGT	Tue, Feb 2, 2021	81.51	82.54	77.51	81.51
3452	NASDAQ	TTGT	Mon, Feb 1, 2021	76.06	81.30	75.63	80.51
3451	NASDAQ	TTGT	Fri, Jan 29, 2021	76.20	76.65	74.45	74.70
3450	NASDAQ	TTGT	Thu, Jan 28, 2021	75.49	76.76	73.76	75.63
3449	NASDAQ	TTGT	Wed, Jan 27, 2021	72.45	75.54	70.93	74.83
3448	NASDAQ	TTGT	Tue, Jan 26, 2021	73.24	73.47	72.23	73.32
3447	NASDAQ	TTGT	Mon, Jan 25, 2021	73.12	74.33	71.20	73.10
3446	NASDAQ	TTGT	Fri, Jan 22, 2021	70.74	72.64	70.26	72.44
3445	NASDAQ	TTGT	Thu, Jan 21, 2021	74.00	74.45	70.11	71.68
3444	NASDAQ	TTGT	Wed, Jan 20, 2021	69.75	71.81	68.92	70.12
3443	NASDAQ	TTGT	Tue, Jan 19, 2021	69.59	70.56	67.63	69.56
3442	NASDAQ	TTGT	Fri, Jan 15, 2021	68.39	68.98	66.45	68.54
3441	NASDAQ	TTGT	Thu, Jan 14, 2021	67.86	69.53	67.55	68.78
3440	NASDAQ	TTGT	Wed, Jan 13, 2021	68.30	69.20	66.87	67.49
3439	NASDAQ	TTGT	Tue, Jan 12, 2021	66.75	68.50	66.33	68.21
3438	NASDAQ	TTGT	Mon, Jan 11, 2021	65.88	67.95	64.76	66.56
3437	NASDAQ	TTGT	Fri, Jan 8, 2021	66.43	66.98	65.57	66.42
3436	NASDAQ	TTGT	Thu, Jan 7, 2021	63.67	66.49	63.36	65.87
3435	NASDAQ	TTGT	Wed, Jan 6, 2021	61.91	63.19	61.59	63.12
3434	NASDAQ	TTGT	Tue, Jan 5, 2021	59.30	62.28	59.30	61.70
3433	NASDAQ	TTGT	Mon, Jan 4, 2021	60.27	60.61	58.37	59.25
3432	NASDAQ	TTGT	Thu, Dec 31, 2020	58.14	59.43	57.53	59.11
3431	NASDAQ	TTGT	Wed, Dec 30, 2020	57.82	58.63	57.10	58.01
3430	NASDAQ	TTGT	Tue, Dec 29, 2020	58.69	59.02	57.26	57.61
3429	NASDAQ	TTGT	Mon, Dec 28, 2020	60.71	60.71	56.90	58.76
3428	NASDAQ	TTGT	Thu, Dec 24, 2020	61.62	61.95	60.30	60.50
3427	NASDAQ	TTGT	Wed, Dec 23, 2020	60.71	62.41	59.90	61.14
3426	NASDAQ	TTGT	Tue, Dec 22, 2020	57.88	59.60	57.65	59.09
3425	NASDAQ	TTGT	Mon, Dec 21, 2020	55.97	57.87	55.60	57.31
3424	NASDAQ	TTGT	Fri, Dec 18, 2020	55.73	57.34	54.49	57.12
3423	NASDAQ	TTGT	Thu, Dec 17, 2020	54.54	55.96	53.89	55.29
3422	NASDAQ	TTGT	Wed, Dec 16, 2020	52.63	55.01	52.50	54.07
3421	NASDAQ	TTGT	Tue, Dec 15, 2020	50.36	52.77	50.08	52.63
3420	NASDAQ	TTGT	Mon, Dec 14, 2020	53.41	54.73	49.94	50.31
3419	NASDAQ	TTGT	Fri, Dec 11, 2020	60.20	63.11	59.66	60.17
3418	NASDAQ	TTGT	Thu, Dec 10, 2020	54.04	62.20	53.01	61.74
3417	NASDAQ	TTGT	Wed, Dec 9, 2020	53.00	55.03	52.06	52.29
3416	NASDAQ	TTGT	Tue, Dec 8, 2020	51.08	52.91	50.96	52.77
3415	NASDAQ	TTGT	Mon, Dec 7, 2020	52.03	53.15	50.88	51.13
3414	NASDAQ	TTGT	Fri, Dec 4, 2020	50.20	51.78	49.58	51.67
3413	NASDAQ	TTGT	Thu, Dec 3, 2020	50.68	51.77	50.01	50.14
3412	NASDAQ	TTGT	Wed, Dec 2, 2020	51.88	51.88	49.77	50.66
3411	NASDAQ	TTGT	Tue, Dec 1, 2020	52.78	53.68	52.04	52.14
3410	NASDAQ	TTGT	Mon, Nov 30, 2020	52.57	53.27	50.95	52.50
3409	NASDAQ	TTGT	Fri, Nov 27, 2020	51.84	52.80	51.56	52.56
3408	NASDAQ	TTGT	Wed, Nov 25, 2020	53.00	53.06	51.22	51.44
3407	NASDAQ	TTGT	Tue, Nov 24, 2020	53.01	53.90	52.41	53.41
3406	NASDAQ	TTGT	Mon, Nov 23, 2020	53.85	54.20	52.67	53.31
3405	NASDAQ	TTGT	Fri, Nov 20, 2020	50.98	53.50	50.40	53.02
3404	NASDAQ	TTGT	Thu, Nov 19, 2020	50.80	51.79	50.02	51.40
3403	NASDAQ	TTGT	Wed, Nov 18, 2020	51.64	52.24	50.91	50.94
3402	NASDAQ	TTGT	Tue, Nov 17, 2020	52.21	52.50	50.77	51.62
3401	NASDAQ	TTGT	Mon, Nov 16, 2020	55.34	55.50	52.03	52.30
3400	NASDAQ	TTGT	Fri, Nov 13, 2020	56.75	57.35	55.22	55.23
3399	NASDAQ	TTGT	Thu, Nov 12, 2020	56.50	57.85	55.72	56.27
3398	NASDAQ	TTGT	Wed, Nov 11, 2020	54.52	56.77	54.52	56.71
3397	NASDAQ	TTGT	Tue, Nov 10, 2020	52.87	55.18	52.04	54.39
3396	NASDAQ	TTGT	Mon, Nov 9, 2020	55.33	56.92	53.14	53.25
3395	NASDAQ	TTGT	Fri, Nov 6, 2020	53.71	54.85	52.69	54.60
3394	NASDAQ	TTGT	Thu, Nov 5, 2020	49.22	54.44	48.85	53.93
3393	NASDAQ	TTGT	Wed, Nov 4, 2020	44.53	45.39	43.67	45.17
3392	NASDAQ	TTGT	Tue, Nov 3, 2020	44.38	44.98	43.85	43.95
3391	NASDAQ	TTGT	Mon, Nov 2, 2020	44.21	45.03	43.53	44.06
3390	NASDAQ	TTGT	Fri, Oct 30, 2020	44.90	45.36	43.31	43.80
3389	NASDAQ	TTGT	Thu, Oct 29, 2020	44.92	45.59	44.39	45.17
3388	NASDAQ	TTGT	Wed, Oct 28, 2020	46.38	46.44	44.74	44.81
3387	NASDAQ	TTGT	Tue, Oct 27, 2020	46.66	47.67	45.91	47.26
3386	NASDAQ	TTGT	Mon, Oct 26, 2020	46.52	46.96	45.29	46.39
3385	NASDAQ	TTGT	Fri, Oct 23, 2020	46.86	47.18	46.20	46.93
3384	NASDAQ	TTGT	Thu, Oct 22, 2020	47.89	48.37	46.08	46.79
3383	NASDAQ	TTGT	Wed, Oct 21, 2020	48.37	48.69	46.10	47.85
3382	NASDAQ	TTGT	Tue, Oct 20, 2020	48.56	48.95	47.71	48.48
3381	NASDAQ	TTGT	Mon, Oct 19, 2020	49.97	50.69	48.52	48.68
3380	NASDAQ	TTGT	Fri, Oct 16, 2020	49.40	50.42	49.11	49.56
3379	NASDAQ	TTGT	Thu, Oct 15, 2020	48.79	49.70	47.80	49.62
3378	NASDAQ	TTGT	Wed, Oct 14, 2020	51.18	51.18	49.57	49.57
3377	NASDAQ	TTGT	Tue, Oct 13, 2020	49.97	51.11	49.56	50.90
3376	NASDAQ	TTGT	Mon, Oct 12, 2020	49.37	50.11	49.17	49.96
3375	NASDAQ	TTGT	Fri, Oct 9, 2020	48.27	49.67	48.11	49.44
3374	NASDAQ	TTGT	Thu, Oct 8, 2020	48.67	48.94	47.54	48.15
3373	NASDAQ	TTGT	Wed, Oct 7, 2020	47.26	48.11	46.80	48.01
3372	NASDAQ	TTGT	Tue, Oct 6, 2020	46.28	47.70	45.71	46.61
3371	NASDAQ	TTGT	Mon, Oct 5, 2020	45.00	46.42	45.00	46.23
3370	NASDAQ	TTGT	Fri, Oct 2, 2020	43.87	44.98	43.41	44.60
3369	NASDAQ	TTGT	Thu, Oct 1, 2020	44.30	44.83	43.61	44.57
3368	NASDAQ	TTGT	Wed, Sep 30, 2020	43.96	44.90	43.75	43.96
3367	NASDAQ	TTGT	Tue, Sep 29, 2020	44.29	44.46	43.43	43.85
3366	NASDAQ	TTGT	Mon, Sep 28, 2020	42.50	44.47	42.50	44.07
3365	NASDAQ	TTGT	Fri, Sep 25, 2020	41.28	42.44	40.63	42.27
3364	NASDAQ	TTGT	Thu, Sep 24, 2020	40.41	41.68	40.27	41.19
3363	NASDAQ	TTGT	Wed, Sep 23, 2020	41.31	41.89	40.54	40.64
3362	NASDAQ	TTGT	Tue, Sep 22, 2020	39.10	41.27	39.07	41.25
3361	NASDAQ	TTGT	Mon, Sep 21, 2020	38.95	39.18	38.01	39.07
3360	NASDAQ	TTGT	Fri, Sep 18, 2020	41.06	41.36	39.08	40.08
3359	NASDAQ	TTGT	Thu, Sep 17, 2020	40.67	41.00	40.18	40.60
3358	NASDAQ	TTGT	Wed, Sep 16, 2020	40.82	42.99	40.68	41.38
3357	NASDAQ	TTGT	Tue, Sep 15, 2020	40.50	40.73	39.96	40.42
3356	NASDAQ	TTGT	Mon, Sep 14, 2020	40.16	40.60	39.85	40.21
3355	NASDAQ	TTGT	Fri, Sep 11, 2020	40.33	40.50	39.29	39.65
3354	NASDAQ	TTGT	Thu, Sep 10, 2020	41.45	41.50	39.73	39.98
3353	NASDAQ	TTGT	Wed, Sep 9, 2020	39.23	41.07	38.73	40.95
3352	NASDAQ	TTGT	Tue, Sep 8, 2020	38.40	38.97	37.43	38.48
3351	NASDAQ	TTGT	Fri, Sep 4, 2020	39.67	39.75	38.19	39.18
3350	NASDAQ	TTGT	Thu, Sep 3, 2020	41.23	41.23	38.66	39.76
3349	NASDAQ	TTGT	Wed, Sep 2, 2020	41.77	42.44	40.81	41.50
3348	NASDAQ	TTGT	Tue, Sep 1, 2020	39.82	41.99	39.82	41.93
3347	NASDAQ	TTGT	Mon, Aug 31, 2020	39.44	39.90	39.19	39.68
3346	NASDAQ	TTGT	Fri, Aug 28, 2020	39.72	39.72	38.93	39.47
3345	NASDAQ	TTGT	Thu, Aug 27, 2020	39.78	40.07	39.37	39.51
3344	NASDAQ	TTGT	Wed, Aug 26, 2020	39.69	39.84	39.17	39.67
3343	NASDAQ	TTGT	Tue, Aug 25, 2020	38.23	39.55	38.03	39.37
3342	NASDAQ	TTGT	Mon, Aug 24, 2020	39.14	39.43	38.40	38.79
3341	NASDAQ	TTGT	Fri, Aug 21, 2020	39.75	39.88	38.55	38.78
3340	NASDAQ	TTGT	Thu, Aug 20, 2020	39.50	40.26	38.88	39.65
3339	NASDAQ	TTGT	Wed, Aug 19, 2020	38.88	40.15	38.30	39.68
3338	NASDAQ	TTGT	Tue, Aug 18, 2020	38.82	39.97	37.88	39.39
3337	NASDAQ	TTGT	Mon, Aug 17, 2020	40.14	40.14	39.16	39.56
3336	NASDAQ	TTGT	Fri, Aug 14, 2020	39.50	40.14	39.18	39.89
3335	NASDAQ	TTGT	Thu, Aug 13, 2020	39.17	39.72	38.89	39.49
3334	NASDAQ	TTGT	Wed, Aug 12, 2020	37.51	39.56	37.24	38.94
3333	NASDAQ	TTGT	Tue, Aug 11, 2020	39.00	40.00	38.13	38.23
3332	NASDAQ	TTGT	Mon, Aug 10, 2020	41.64	41.73	39.54	40.00
3331	NASDAQ	TTGT	Fri, Aug 7, 2020	41.06	41.94	40.67	41.65
3330	NASDAQ	TTGT	Thu, Aug 6, 2020	38.88	41.23	37.57	41.09
3329	NASDAQ	TTGT	Wed, Aug 5, 2020	37.80	38.61	37.51	38.11
3328	NASDAQ	TTGT	Tue, Aug 4, 2020	37.44	37.88	36.95	37.66
3327	NASDAQ	TTGT	Mon, Aug 3, 2020	36.49	37.48	36.49	37.40
3326	NASDAQ	TTGT	Fri, Jul 31, 2020	36.31	36.54	35.45	36.29
3325	NASDAQ	TTGT	Thu, Jul 30, 2020	35.83	36.66	35.75	36.27
3324	NASDAQ	TTGT	Wed, Jul 29, 2020	35.77	36.28	35.56	36.13
3323	NASDAQ	TTGT	Tue, Jul 28, 2020	35.33	36.77	35.24	35.74
3322	NASDAQ	TTGT	Mon, Jul 27, 2020	34.54	35.42	34.45	35.33
3321	NASDAQ	TTGT	Fri, Jul 24, 2020	34.24	34.64	33.74	34.40
3320	NASDAQ	TTGT	Thu, Jul 23, 2020	33.88	34.39	33.88	34.27
3319	NASDAQ	TTGT	Wed, Jul 22, 2020	33.86	34.12	33.65	33.92
3318	NASDAQ	TTGT	Tue, Jul 21, 2020	33.76	34.10	33.59	33.80
3317	NASDAQ	TTGT	Mon, Jul 20, 2020	33.48	33.73	33.02	33.53
3316	NASDAQ	TTGT	Fri, Jul 17, 2020	33.12	33.66	33.09	33.62
3315	NASDAQ	TTGT	Thu, Jul 16, 2020	32.27	33.06	32.02	32.94
3314	NASDAQ	TTGT	Wed, Jul 15, 2020	32.59	32.83	31.85	32.38
3313	NASDAQ	TTGT	Tue, Jul 14, 2020	31.17	32.11	31.15	32.10
3312	NASDAQ	TTGT	Mon, Jul 13, 2020	31.68	31.79	31.25	31.26
3311	NASDAQ	TTGT	Fri, Jul 10, 2020	31.49	31.49	31.05	31.41
3310	NASDAQ	TTGT	Thu, Jul 9, 2020	30.91	31.59	30.71	31.49
3309	NASDAQ	TTGT	Wed, Jul 8, 2020	30.13	31.01	30.13	30.91
3308	NASDAQ	TTGT	Tue, Jul 7, 2020	30.17	30.75	30.01	30.21
3307	NASDAQ	TTGT	Mon, Jul 6, 2020	30.65	30.85	30.18	30.28
3306	NASDAQ	TTGT	Thu, Jul 2, 2020	30.30	30.50	29.88	30.05
3305	NASDAQ	TTGT	Wed, Jul 1, 2020	30.01	30.30	29.86	30.04
3304	NASDAQ	TTGT	Tue, Jun 30, 2020	29.99	30.35	29.82	30.03
3303	NASDAQ	TTGT	Mon, Jun 29, 2020	29.57	30.12	29.57	29.99
3302	NASDAQ	TTGT	Fri, Jun 26, 2020	29.79	30.04	29.24	29.46
3301	NASDAQ	TTGT	Thu, Jun 25, 2020	29.26	29.79	28.67	29.78
3300	NASDAQ	TTGT	Wed, Jun 24, 2020	29.58	29.64	28.83	29.35
3299	NASDAQ	TTGT	Tue, Jun 23, 2020	30.25	30.40	29.75	29.79
3298	NASDAQ	TTGT	Mon, Jun 22, 2020	29.87	30.11	29.65	30.09
3297	NASDAQ	TTGT	Fri, Jun 19, 2020	30.00	30.29	29.54	29.93
3296	NASDAQ	TTGT	Thu, Jun 18, 2020	29.40	30.33	29.12	29.98
3295	NASDAQ	TTGT	Wed, Jun 17, 2020	31.24	31.25	29.57	29.66
3294	NASDAQ	TTGT	Tue, Jun 16, 2020	29.60	30.80	29.22	30.72
3293	NASDAQ	TTGT	Mon, Jun 15, 2020	29.14	29.43	28.56	29.00
3292	NASDAQ	TTGT	Fri, Jun 12, 2020	29.83	29.85	28.50	29.45
3291	NASDAQ	TTGT	Thu, Jun 11, 2020	28.76	29.71	28.57	29.00
3290	NASDAQ	TTGT	Wed, Jun 10, 2020	29.64	30.00	28.89	29.80
3289	NASDAQ	TTGT	Tue, Jun 9, 2020	29.35	29.79	28.48	29.64
3288	NASDAQ	TTGT	Mon, Jun 8, 2020	28.70	28.91	28.09	28.91
3287	NASDAQ	TTGT	Fri, Jun 5, 2020	28.76	29.14	28.38	28.44
3286	NASDAQ	TTGT	Thu, Jun 4, 2020	28.20	28.36	27.89	28.09
3285	NASDAQ	TTGT	Wed, Jun 3, 2020	27.79	28.41	27.48	28.32
3284	NASDAQ	TTGT	Tue, Jun 2, 2020	26.93	27.44	26.91	27.35
3283	NASDAQ	TTGT	Mon, Jun 1, 2020	27.55	27.55	26.54	26.83
3282	NASDAQ	TTGT	Fri, May 29, 2020	27.01	27.55	26.63	27.49
3281	NASDAQ	TTGT	Thu, May 28, 2020	28.14	28.40	27.04	27.21
3280	NASDAQ	TTGT	Wed, May 27, 2020	27.00	27.95	26.83	27.90
3279	NASDAQ	TTGT	Tue, May 26, 2020	27.06	27.25	26.40	26.76
3278	NASDAQ	TTGT	Fri, May 22, 2020	26.09	26.49	25.85	26.41
3277	NASDAQ	TTGT	Thu, May 21, 2020	25.24	26.27	25.24	26.06
3276	NASDAQ	TTGT	Wed, May 20, 2020	25.83	26.06	25.14	25.39
3275	NASDAQ	TTGT	Tue, May 19, 2020	25.14	26.04	24.99	25.35
3274	NASDAQ	TTGT	Mon, May 18, 2020	24.88	25.41	24.29	25.07
3273	NASDAQ	TTGT	Fri, May 15, 2020	23.39	24.13	23.03	24.04
3272	NASDAQ	TTGT	Thu, May 14, 2020	23.28	23.86	23.05	23.55
3271	NASDAQ	TTGT	Wed, May 13, 2020	24.49	24.49	23.40	23.67
3270	NASDAQ	TTGT	Tue, May 12, 2020	25.34	25.51	24.46	24.50
3269	NASDAQ	TTGT	Mon, May 11, 2020	25.19	25.44	24.94	25.23
3268	NASDAQ	TTGT	Fri, May 8, 2020	25.60	26.01	25.17	25.45
3267	NASDAQ	TTGT	Thu, May 7, 2020	25.10	26.65	24.85	25.14
3266	NASDAQ	TTGT	Wed, May 6, 2020	23.31	24.74	23.31	24.55
3265	NASDAQ	TTGT	Tue, May 5, 2020	23.09	23.71	23.05	23.50
3264	NASDAQ	TTGT	Mon, May 4, 2020	22.19	22.93	21.79	22.77
3263	NASDAQ	TTGT	Fri, May 1, 2020	22.74	23.07	21.86	22.30
3262	NASDAQ	TTGT	Thu, Apr 30, 2020	22.71	23.72	22.29	23.32
3261	NASDAQ	TTGT	Wed, Apr 29, 2020	22.77	23.17	22.36	23.03
3260	NASDAQ	TTGT	Tue, Apr 28, 2020	22.21	22.47	22.00	22.13
3259	NASDAQ	TTGT	Mon, Apr 27, 2020	21.35	21.95	21.15	21.77
3258	NASDAQ	TTGT	Fri, Apr 24, 2020	20.91	21.31	20.51	21.17
3257	NASDAQ	TTGT	Thu, Apr 23, 2020	20.80	21.33	20.76	20.84
3256	NASDAQ	TTGT	Wed, Apr 22, 2020	21.67	21.91	20.62	20.68
3255	NASDAQ	TTGT	Tue, Apr 21, 2020	21.80	22.09	21.25	21.25
3254	NASDAQ	TTGT	Mon, Apr 20, 2020	21.57	22.29	21.57	22.15
3253	NASDAQ	TTGT	Fri, Apr 17, 2020	21.77	22.22	21.48	22.08
3252	NASDAQ	TTGT	Thu, Apr 16, 2020	21.27	21.64	21.02	21.23
3251	NASDAQ	TTGT	Wed, Apr 15, 2020	21.48	21.48	20.72	21.03
3250	NASDAQ	TTGT	Tue, Apr 14, 2020	21.74	22.08	21.48	21.95
3249	NASDAQ	TTGT	Mon, Apr 13, 2020	21.87	21.99	20.95	21.24
3248	NASDAQ	TTGT	Thu, Apr 9, 2020	20.99	21.72	20.73	21.63
3247	NASDAQ	TTGT	Wed, Apr 8, 2020	20.40	20.77	19.98	20.70
3246	NASDAQ	TTGT	Tue, Apr 7, 2020	20.17	20.58	19.65	20.07
3245	NASDAQ	TTGT	Mon, Apr 6, 2020	18.60	19.74	18.26	19.68
3244	NASDAQ	TTGT	Fri, Apr 3, 2020	18.98	19.00	17.74	17.89
3243	NASDAQ	TTGT	Thu, Apr 2, 2020	19.27	19.73	18.89	19.16
3242	NASDAQ	TTGT	Wed, Apr 1, 2020	20.04	20.58	19.26	19.57
3241	NASDAQ	TTGT	Tue, Mar 31, 2020	19.52	20.86	19.25	20.61
3240	NASDAQ	TTGT	Mon, Mar 30, 2020	19.19	19.62	18.45	19.41
3239	NASDAQ	TTGT	Fri, Mar 27, 2020	19.29	20.18	18.79	18.99
3238	NASDAQ	TTGT	Thu, Mar 26, 2020	19.67	19.88	19.21	19.73
3237	NASDAQ	TTGT	Wed, Mar 25, 2020	19.48	20.09	18.89	19.50
3236	NASDAQ	TTGT	Tue, Mar 24, 2020	20.06	20.46	18.75	19.54
3235	NASDAQ	TTGT	Mon, Mar 23, 2020	18.95	19.70	18.39	19.17
3234	NASDAQ	TTGT	Fri, Mar 20, 2020	19.06	20.11	18.58	18.73
3233	NASDAQ	TTGT	Thu, Mar 19, 2020	17.04	19.43	16.82	19.01
3232	NASDAQ	TTGT	Wed, Mar 18, 2020	18.49	18.49	16.95	17.09
3231	NASDAQ	TTGT	Tue, Mar 17, 2020	18.14	19.69	17.63	19.31
3230	NASDAQ	TTGT	Mon, Mar 16, 2020	18.19	19.03	17.74	17.91
3229	NASDAQ	TTGT	Fri, Mar 13, 2020	18.85	20.03	18.44	19.91
3228	NASDAQ	TTGT	Thu, Mar 12, 2020	18.07	19.23	17.79	18.16
3227	NASDAQ	TTGT	Wed, Mar 11, 2020	19.46	19.90	19.16	19.32
3226	NASDAQ	TTGT	Tue, Mar 10, 2020	19.96	20.18	19.44	20.03
3225	NASDAQ	TTGT	Mon, Mar 9, 2020	19.66	20.29	18.52	19.36
3224	NASDAQ	TTGT	Fri, Mar 6, 2020	20.07	20.86	20.06	20.76
3223	NASDAQ	TTGT	Thu, Mar 5, 2020	21.47	21.61	20.60	20.75
3222	NASDAQ	TTGT	Wed, Mar 4, 2020	22.05	22.15	21.42	21.90
3221	NASDAQ	TTGT	Tue, Mar 3, 2020	22.73	23.48	21.42	21.70
3220	NASDAQ	TTGT	Mon, Mar 2, 2020	23.16	23.38	22.20	22.81
3219	NASDAQ	TTGT	Fri, Feb 28, 2020	22.73	23.40	22.38	23.13
3218	NASDAQ	TTGT	Thu, Feb 27, 2020	24.24	24.35	23.24	23.40
3217	NASDAQ	TTGT	Wed, Feb 26, 2020	25.12	25.37	24.86	24.86
3216	NASDAQ	TTGT	Tue, Feb 25, 2020	25.93	26.00	24.85	24.97
3215	NASDAQ	TTGT	Mon, Feb 24, 2020	26.27	26.34	25.51	25.94
3214	NASDAQ	TTGT	Fri, Feb 21, 2020	27.67	27.67	27.02	27.12
3213	NASDAQ	TTGT	Thu, Feb 20, 2020	27.51	27.88	27.26	27.69
3212	NASDAQ	TTGT	Wed, Feb 19, 2020	27.33	27.59	26.80	27.54
3211	NASDAQ	TTGT	Tue, Feb 18, 2020	27.77	27.86	26.52	27.14
3210	NASDAQ	TTGT	Fri, Feb 14, 2020	26.67	28.32	26.57	27.78
3209	NASDAQ	TTGT	Thu, Feb 13, 2020	23.65	26.64	23.00	26.47
3208	NASDAQ	TTGT	Wed, Feb 12, 2020	26.99	27.14	25.83	26.95
3207	NASDAQ	TTGT	Tue, Feb 11, 2020	26.73	27.35	26.46	26.81
3206	NASDAQ	TTGT	Mon, Feb 10, 2020	26.36	26.69	26.36	26.63
3205	NASDAQ	TTGT	Fri, Feb 7, 2020	26.55	26.67	26.19	26.46
3204	NASDAQ	TTGT	Thu, Feb 6, 2020	26.29	26.70	26.27	26.55
3203	NASDAQ	TTGT	Wed, Feb 5, 2020	26.95	26.95	26.01	26.18
3202	NASDAQ	TTGT	Tue, Feb 4, 2020	26.26	26.92	26.01	26.68
3201	NASDAQ	TTGT	Mon, Feb 3, 2020	25.40	25.97	25.39	25.92
3200	NASDAQ	TTGT	Fri, Jan 31, 2020	25.66	25.72	25.07	25.39
3199	NASDAQ	TTGT	Thu, Jan 30, 2020	25.99	26.04	25.50	25.75
3198	NASDAQ	TTGT	Wed, Jan 29, 2020	27.20	27.29	25.96	26.04
3197	NASDAQ	TTGT	Tue, Jan 28, 2020	26.99	27.52	26.99	27.30
3196	NASDAQ	TTGT	Mon, Jan 27, 2020	26.00	26.79	25.79	26.70
3195	NASDAQ	TTGT	Fri, Jan 24, 2020	26.39	26.57	26.13	26.36
3194	NASDAQ	TTGT	Thu, Jan 23, 2020	25.85	26.20	25.53	26.16
3193	NASDAQ	TTGT	Wed, Jan 22, 2020	25.79	26.12	25.63	25.90
3192	NASDAQ	TTGT	Tue, Jan 21, 2020	25.67	25.69	25.44	25.65
3191	NASDAQ	TTGT	Fri, Jan 17, 2020	25.89	26.06	25.36	25.71
3190	NASDAQ	TTGT	Thu, Jan 16, 2020	25.26	25.86	25.26	25.71
3189	NASDAQ	TTGT	Wed, Jan 15, 2020	26.10	26.10	24.85	25.03
3188	NASDAQ	TTGT	Tue, Jan 14, 2020	25.97	26.78	25.97	26.11
3187	NASDAQ	TTGT	Mon, Jan 13, 2020	25.03	26.21	24.97	26.12
3186	NASDAQ	TTGT	Fri, Jan 10, 2020	25.02	25.23	24.91	25.02
3185	NASDAQ	TTGT	Thu, Jan 9, 2020	25.55	25.66	24.94	25.02
3184	NASDAQ	TTGT	Wed, Jan 8, 2020	25.33	25.65	25.31	25.37
3183	NASDAQ	TTGT	Tue, Jan 7, 2020	25.26	25.35	24.81	25.23
3182	NASDAQ	TTGT	Mon, Jan 6, 2020	25.53	25.59	25.05	25.28
3181	NASDAQ	TTGT	Fri, Jan 3, 2020	25.60	25.88	25.51	25.70
3180	NASDAQ	TTGT	Thu, Jan 2, 2020	26.13	26.37	25.35	25.89
3179	NASDAQ	TTGT	Tue, Dec 31, 2019	25.80	26.19	25.75	26.10
3178	NASDAQ	TTGT	Mon, Dec 30, 2019	26.21	26.28	25.72	25.86
3177	NASDAQ	TTGT	Fri, Dec 27, 2019	27.13	27.13	26.06	26.29
3176	NASDAQ	TTGT	Thu, Dec 26, 2019	27.32	27.38	26.61	27.06
3175	NASDAQ	TTGT	Tue, Dec 24, 2019	26.49	27.30	26.38	27.26
3174	NASDAQ	TTGT	Mon, Dec 23, 2019	25.67	26.53	25.25	26.46
3173	NASDAQ	TTGT	Fri, Dec 20, 2019	25.62	25.71	25.29	25.59
3172	NASDAQ	TTGT	Thu, Dec 19, 2019	25.33	25.53	25.09	25.53
3171	NASDAQ	TTGT	Wed, Dec 18, 2019	25.24	25.88	25.16	25.23
3170	NASDAQ	TTGT	Tue, Dec 17, 2019	25.18	25.26	24.95	25.17
3169	NASDAQ	TTGT	Mon, Dec 16, 2019	25.24	25.44	25.07	25.13
3168	NASDAQ	TTGT	Fri, Dec 13, 2019	24.75	25.31	24.69	25.11
3167	NASDAQ	TTGT	Thu, Dec 12, 2019	25.19	25.46	24.55	24.73
3166	NASDAQ	TTGT	Wed, Dec 11, 2019	24.97	25.43	24.95	25.29
3165	NASDAQ	TTGT	Tue, Dec 10, 2019	25.05	25.11	24.94	24.99
3164	NASDAQ	TTGT	Mon, Dec 9, 2019	24.98	25.16	24.81	25.09
3163	NASDAQ	TTGT	Fri, Dec 6, 2019	25.20	25.62	24.98	25.10
3162	NASDAQ	TTGT	Thu, Dec 5, 2019	25.22	25.33	24.28	24.81
3161	NASDAQ	TTGT	Wed, Dec 4, 2019	25.99	26.15	25.24	25.25
3160	NASDAQ	TTGT	Tue, Dec 3, 2019	25.21	25.86	25.00	25.80
3159	NASDAQ	TTGT	Mon, Dec 2, 2019	26.59	26.63	25.39	25.49
3158	NASDAQ	TTGT	Fri, Nov 29, 2019	26.57	27.15	26.32	26.52
3157	NASDAQ	TTGT	Wed, Nov 27, 2019	28.78	29.07	25.51	26.53
3156	NASDAQ	TTGT	Tue, Nov 26, 2019	29.36	29.58	28.73	28.79
3155	NASDAQ	TTGT	Mon, Nov 25, 2019	29.00	29.53	28.88	29.36
3154	NASDAQ	TTGT	Fri, Nov 22, 2019	28.78	29.10	28.71	28.88
3153	NASDAQ	TTGT	Thu, Nov 21, 2019	29.12	29.21	28.74	28.92
3152	NASDAQ	TTGT	Wed, Nov 20, 2019	29.03	29.60	28.70	28.97
3151	NASDAQ	TTGT	Tue, Nov 19, 2019	29.06	29.69	28.94	29.20
3150	NASDAQ	TTGT	Mon, Nov 18, 2019	28.67	29.39	28.58	28.98
3149	NASDAQ	TTGT	Fri, Nov 15, 2019	28.90	28.99	28.24	28.81
3148	NASDAQ	TTGT	Thu, Nov 14, 2019	28.83	29.23	28.50	28.63
3147	NASDAQ	TTGT	Wed, Nov 13, 2019	29.09	29.22	28.64	28.92
3146	NASDAQ	TTGT	Tue, Nov 12, 2019	29.46	30.00	28.95	29.11
3145	NASDAQ	TTGT	Mon, Nov 11, 2019	28.05	29.38	27.97	29.26
3144	NASDAQ	TTGT	Fri, Nov 8, 2019	27.46	28.40	27.46	28.04
3143	NASDAQ	TTGT	Thu, Nov 7, 2019	26.94	28.67	25.51	27.50
3142	NASDAQ	TTGT	Wed, Nov 6, 2019	24.89	25.29	24.65	25.18
3141	NASDAQ	TTGT	Tue, Nov 5, 2019	25.13	25.42	24.83	25.00
3140	NASDAQ	TTGT	Mon, Nov 4, 2019	24.98	25.47	24.89	25.02
3139	NASDAQ	TTGT	Fri, Nov 1, 2019	24.50	24.93	24.38	24.76
3138	NASDAQ	TTGT	Thu, Oct 31, 2019	24.53	24.53	23.89	24.40
3137	NASDAQ	TTGT	Wed, Oct 30, 2019	24.13	24.70	23.87	24.55
3136	NASDAQ	TTGT	Tue, Oct 29, 2019	24.08	24.33	23.92	24.13
3135	NASDAQ	TTGT	Mon, Oct 28, 2019	24.14	24.77	24.03	24.08
3134	NASDAQ	TTGT	Fri, Oct 25, 2019	23.28	24.09	23.28	24.01
3133	NASDAQ	TTGT	Thu, Oct 24, 2019	22.91	23.27	22.74	23.23
3132	NASDAQ	TTGT	Wed, Oct 23, 2019	23.14	23.26	22.72	22.83
3131	NASDAQ	TTGT	Tue, Oct 22, 2019	23.14	23.27	23.01	23.11
3130	NASDAQ	TTGT	Mon, Oct 21, 2019	22.82	23.22	22.74	23.13
3129	NASDAQ	TTGT	Fri, Oct 18, 2019	23.15	23.16	22.43	22.73
3128	NASDAQ	TTGT	Thu, Oct 17, 2019	23.11	23.55	23.05	23.27
3127	NASDAQ	TTGT	Wed, Oct 16, 2019	22.75	23.08	22.44	23.01
3126	NASDAQ	TTGT	Tue, Oct 15, 2019	22.54	23.13	22.27	22.87
3125	NASDAQ	TTGT	Mon, Oct 14, 2019	22.45	22.56	22.15	22.43
3124	NASDAQ	TTGT	Fri, Oct 11, 2019	22.81	23.43	22.48	22.52
3123	NASDAQ	TTGT	Thu, Oct 10, 2019	22.40	22.64	22.09	22.51
3122	NASDAQ	TTGT	Wed, Oct 9, 2019	22.35	22.55	22.09	22.39
3121	NASDAQ	TTGT	Tue, Oct 8, 2019	22.78	22.78	21.96	22.19
3120	NASDAQ	TTGT	Mon, Oct 7, 2019	22.81	23.12	22.53	22.98
3119	NASDAQ	TTGT	Fri, Oct 4, 2019	22.64	23.01	22.62	22.95
3118	NASDAQ	TTGT	Thu, Oct 3, 2019	22.26	22.71	22.25	22.63
3117	NASDAQ	TTGT	Wed, Oct 2, 2019	22.01	22.53	21.90	22.34
3116	NASDAQ	TTGT	Tue, Oct 1, 2019	22.50	22.92	22.06	22.13
3115	NASDAQ	TTGT	Mon, Sep 30, 2019	22.62	22.85	22.43	22.53
3114	NASDAQ	TTGT	Fri, Sep 27, 2019	23.53	23.76	22.59	22.70
3113	NASDAQ	TTGT	Thu, Sep 26, 2019	23.51	23.55	23.21	23.46
3112	NASDAQ	TTGT	Wed, Sep 25, 2019	23.42	23.91	23.03	23.57
3111	NASDAQ	TTGT	Tue, Sep 24, 2019	24.93	25.03	23.38	23.41
3110	NASDAQ	TTGT	Mon, Sep 23, 2019	24.62	24.99	24.45	24.86
3109	NASDAQ	TTGT	Fri, Sep 20, 2019	24.93	25.10	24.53	24.72
3108	NASDAQ	TTGT	Thu, Sep 19, 2019	24.77	25.14	24.70	24.94
3107	NASDAQ	TTGT	Wed, Sep 18, 2019	24.87	24.97	24.43	24.75
3106	NASDAQ	TTGT	Tue, Sep 17, 2019	24.43	25.03	24.43	24.97
3105	NASDAQ	TTGT	Mon, Sep 16, 2019	24.37	24.97	24.37	24.52
3104	NASDAQ	TTGT	Fri, Sep 13, 2019	24.80	25.00	24.43	24.51
3103	NASDAQ	TTGT	Thu, Sep 12, 2019	24.70	25.14	24.58	24.83
3102	NASDAQ	TTGT	Wed, Sep 11, 2019	23.85	24.89	23.85	24.58
3101	NASDAQ	TTGT	Tue, Sep 10, 2019	24.19	24.35	23.46	23.69
3100	NASDAQ	TTGT	Mon, Sep 9, 2019	23.56	24.80	23.47	24.26
3099	NASDAQ	TTGT	Fri, Sep 6, 2019	23.68	23.95	23.37	23.43
3098	NASDAQ	TTGT	Thu, Sep 5, 2019	23.85	24.18	23.59	23.66
3097	NASDAQ	TTGT	Wed, Sep 4, 2019	23.43	23.83	23.23	23.57
3096	NASDAQ	TTGT	Tue, Sep 3, 2019	23.48	23.67	22.83	23.15
3095	NASDAQ	TTGT	Fri, Aug 30, 2019	23.98	24.21	23.50	23.74
3094	NASDAQ	TTGT	Thu, Aug 29, 2019	24.08	24.34	23.86	23.92
3093	NASDAQ	TTGT	Wed, Aug 28, 2019	23.29	24.06	23.20	23.75
3092	NASDAQ	TTGT	Tue, Aug 27, 2019	23.48	23.90	23.05	23.46
3091	NASDAQ	TTGT	Mon, Aug 26, 2019	23.64	23.70	23.42	23.62
3090	NASDAQ	TTGT	Fri, Aug 23, 2019	23.90	24.19	23.30	23.36
3089	NASDAQ	TTGT	Thu, Aug 22, 2019	24.33	24.58	23.93	24.07
3088	NASDAQ	TTGT	Wed, Aug 21, 2019	24.30	24.67	23.89	24.22
3087	NASDAQ	TTGT	Tue, Aug 20, 2019	23.52	24.23	23.50	23.99
3086	NASDAQ	TTGT	Mon, Aug 19, 2019	24.50	24.68	23.98	24.04
3085	NASDAQ	TTGT	Fri, Aug 16, 2019	23.17	24.16	23.09	24.12
3084	NASDAQ	TTGT	Thu, Aug 15, 2019	22.34	23.11	21.51	22.90
3083	NASDAQ	TTGT	Wed, Aug 14, 2019	22.75	22.99	21.81	22.64
3082	NASDAQ	TTGT	Tue, Aug 13, 2019	23.01	23.80	23.00	23.77
3081	NASDAQ	TTGT	Mon, Aug 12, 2019	23.39	23.39	22.80	23.07
3080	NASDAQ	TTGT	Fri, Aug 9, 2019	23.84	23.84	23.07	23.35
3079	NASDAQ	TTGT	Thu, Aug 8, 2019	22.54	24.34	22.54	23.97
3078	NASDAQ	TTGT	Wed, Aug 7, 2019	20.91	21.55	20.78	21.35
3077	NASDAQ	TTGT	Tue, Aug 6, 2019	21.58	21.76	21.13	21.20
3076	NASDAQ	TTGT	Mon, Aug 5, 2019	21.89	21.89	21.02	21.46
3075	NASDAQ	TTGT	Fri, Aug 2, 2019	22.47	22.48	21.95	22.36
3074	NASDAQ	TTGT	Thu, Aug 1, 2019	23.05	23.56	22.43	22.65
3073	NASDAQ	TTGT	Wed, Jul 31, 2019	23.22	23.61	22.65	23.02
3072	NASDAQ	TTGT	Tue, Jul 30, 2019	23.13	23.35	22.99	23.28
3071	NASDAQ	TTGT	Mon, Jul 29, 2019	23.62	23.67	22.93	23.29
3070	NASDAQ	TTGT	Fri, Jul 26, 2019	22.75	23.75	22.68	23.66
3069	NASDAQ	TTGT	Thu, Jul 25, 2019	23.31	23.41	22.56	22.64
3068	NASDAQ	TTGT	Wed, Jul 24, 2019	22.80	23.44	22.80	23.40
3067	NASDAQ	TTGT	Tue, Jul 23, 2019	22.35	23.35	22.29	22.82
3066	NASDAQ	TTGT	Mon, Jul 22, 2019	22.12	22.54	21.79	22.28
3065	NASDAQ	TTGT	Fri, Jul 19, 2019	21.21	22.40	21.19	21.99
3064	NASDAQ	TTGT	Thu, Jul 18, 2019	21.19	21.39	20.88	21.35
3063	NASDAQ	TTGT	Wed, Jul 17, 2019	21.22	21.44	21.06	21.26
3062	NASDAQ	TTGT	Tue, Jul 16, 2019	21.14	21.39	21.04	21.23
3061	NASDAQ	TTGT	Mon, Jul 15, 2019	21.36	21.54	20.74	21.15
3060	NASDAQ	TTGT	Fri, Jul 12, 2019	21.20	21.43	21.05	21.39
3059	NASDAQ	TTGT	Thu, Jul 11, 2019	21.08	21.28	20.66	21.15
3058	NASDAQ	TTGT	Wed, Jul 10, 2019	20.89	21.17	20.78	21.08
3057	NASDAQ	TTGT	Tue, Jul 9, 2019	20.57	20.82	20.42	20.76
3056	NASDAQ	TTGT	Mon, Jul 8, 2019	20.96	20.99	20.64	20.71
3055	NASDAQ	TTGT	Fri, Jul 5, 2019	20.46	21.37	20.29	21.01
3054	NASDAQ	TTGT	Wed, Jul 3, 2019	20.55	20.91	20.54	20.73
3053	NASDAQ	TTGT	Tue, Jul 2, 2019	20.50	20.61	20.08	20.55
3052	NASDAQ	TTGT	Mon, Jul 1, 2019	21.37	21.49	20.33	20.55
3051	NASDAQ	TTGT	Fri, Jun 28, 2019	20.92	21.32	20.77	21.25
3050	NASDAQ	TTGT	Thu, Jun 27, 2019	20.24	20.93	20.24	20.83
3049	NASDAQ	TTGT	Wed, Jun 26, 2019	20.63	20.75	20.12	20.17
3048	NASDAQ	TTGT	Tue, Jun 25, 2019	20.90	21.03	20.38	20.48
3047	NASDAQ	TTGT	Mon, Jun 24, 2019	20.31	20.96	20.31	20.92
3046	NASDAQ	TTGT	Fri, Jun 21, 2019	20.53	20.65	20.25	20.32
3045	NASDAQ	TTGT	Thu, Jun 20, 2019	21.49	21.70	20.43	20.66
3044	NASDAQ	TTGT	Wed, Jun 19, 2019	20.71	21.21	20.51	21.17
3043	NASDAQ	TTGT	Tue, Jun 18, 2019	20.16	21.00	19.98	20.59
3042	NASDAQ	TTGT	Mon, Jun 17, 2019	20.06	20.21	19.96	20.04
3041	NASDAQ	TTGT	Fri, Jun 14, 2019	20.21	20.40	19.89	20.11
3040	NASDAQ	TTGT	Thu, Jun 13, 2019	20.04	20.25	19.98	20.25
3039	NASDAQ	TTGT	Wed, Jun 12, 2019	19.82	20.10	19.62	19.98
3038	NASDAQ	TTGT	Tue, Jun 11, 2019	19.98	20.09	19.80	19.91
3037	NASDAQ	TTGT	Mon, Jun 10, 2019	19.65	20.06	19.55	19.89
3036	NASDAQ	TTGT	Fri, Jun 7, 2019	19.78	20.01	19.55	19.57
3035	NASDAQ	TTGT	Thu, Jun 6, 2019	20.19	20.19	19.33	19.70
3034	NASDAQ	TTGT	Wed, Jun 5, 2019	19.69	20.28	19.69	20.23
3033	NASDAQ	TTGT	Tue, Jun 4, 2019	19.06	19.76	19.06	19.61
3032	NASDAQ	TTGT	Mon, Jun 3, 2019	18.85	19.06	18.65	18.88
3031	NASDAQ	TTGT	Fri, May 31, 2019	19.27	19.43	18.83	18.90
3030	NASDAQ	TTGT	Thu, May 30, 2019	19.85	20.03	19.52	19.55
3029	NASDAQ	TTGT	Wed, May 29, 2019	20.12	20.12	19.77	19.80
3028	NASDAQ	TTGT	Tue, May 28, 2019	20.17	20.38	20.03	20.22
3027	NASDAQ	TTGT	Fri, May 24, 2019	19.93	20.02	19.74	19.91
3026	NASDAQ	TTGT	Thu, May 23, 2019	19.67	19.93	19.52	19.77
3025	NASDAQ	TTGT	Wed, May 22, 2019	19.87	20.17	19.75	19.86
3024	NASDAQ	TTGT	Tue, May 21, 2019	20.30	20.53	19.83	19.99
3023	NASDAQ	TTGT	Mon, May 20, 2019	20.64	20.77	20.07	20.10
3022	NASDAQ	TTGT	Fri, May 17, 2019	21.34	21.62	20.88	20.89
3021	NASDAQ	TTGT	Thu, May 16, 2019	21.50	22.17	21.37	21.49
3020	NASDAQ	TTGT	Wed, May 15, 2019	20.66	21.57	20.66	21.46
3019	NASDAQ	TTGT	Tue, May 14, 2019	20.73	21.49	20.43	21.35
3018	NASDAQ	TTGT	Mon, May 13, 2019	21.22	21.48	20.50	20.70
3017	NASDAQ	TTGT	Fri, May 10, 2019	21.45	21.70	21.08	21.58
3016	NASDAQ	TTGT	Thu, May 9, 2019	19.33	21.70	19.32	21.47
3015	NASDAQ	TTGT	Wed, May 8, 2019	17.18	17.63	17.16	17.47
3014	NASDAQ	TTGT	Tue, May 7, 2019	17.43	17.56	17.05	17.18
3013	NASDAQ	TTGT	Mon, May 6, 2019	17.50	17.88	17.41	17.63
3012	NASDAQ	TTGT	Fri, May 3, 2019	17.03	17.78	17.03	17.76
3011	NASDAQ	TTGT	Thu, May 2, 2019	16.95	17.38	16.91	16.95
3010	NASDAQ	TTGT	Wed, May 1, 2019	16.66	17.10	16.64	17.00
3009	NASDAQ	TTGT	Tue, Apr 30, 2019	16.52	16.75	16.49	16.69
3008	NASDAQ	TTGT	Mon, Apr 29, 2019	16.09	16.59	16.02	16.52
3007	NASDAQ	TTGT	Fri, Apr 26, 2019	15.85	16.22	15.74	16.05
3006	NASDAQ	TTGT	Thu, Apr 25, 2019	15.75	15.90	15.48	15.86
3005	NASDAQ	TTGT	Wed, Apr 24, 2019	15.96	15.98	15.70	15.85
3004	NASDAQ	TTGT	Tue, Apr 23, 2019	15.76	16.03	15.76	15.98
3003	NASDAQ	TTGT	Mon, Apr 22, 2019	15.47	15.85	15.32	15.83
3002	NASDAQ	TTGT	Thu, Apr 18, 2019	15.75	15.75	15.32	15.53
3001	NASDAQ	TTGT	Wed, Apr 17, 2019	15.83	15.90	15.60	15.78
3000	NASDAQ	TTGT	Tue, Apr 16, 2019	16.12	16.18	15.58	15.76
2999	NASDAQ	TTGT	Mon, Apr 15, 2019	16.26	16.33	16.01	16.04
2998	NASDAQ	TTGT	Fri, Apr 12, 2019	16.46	16.46	16.24	16.24
2997	NASDAQ	TTGT	Thu, Apr 11, 2019	16.51	16.56	16.32	16.41
2996	NASDAQ	TTGT	Wed, Apr 10, 2019	16.34	16.63	16.23	16.51
2995	NASDAQ	TTGT	Tue, Apr 9, 2019	16.65	16.65	16.35	16.36
2994	NASDAQ	TTGT	Mon, Apr 8, 2019	16.85	17.20	16.65	16.70
2993	NASDAQ	TTGT	Fri, Apr 5, 2019	17.00	17.07	16.68	16.92
2992	NASDAQ	TTGT	Thu, Apr 4, 2019	16.77	17.06	16.67	16.93
2991	NASDAQ	TTGT	Wed, Apr 3, 2019	16.69	16.82	16.54	16.75
2990	NASDAQ	TTGT	Tue, Apr 2, 2019	16.28	16.63	16.11	16.62
2989	NASDAQ	TTGT	Mon, Apr 1, 2019	16.36	16.53	16.24	16.32
2988	NASDAQ	TTGT	Fri, Mar 29, 2019	16.42	16.47	16.05	16.27
2987	NASDAQ	TTGT	Thu, Mar 28, 2019	15.95	16.39	15.94	16.27
2986	NASDAQ	TTGT	Wed, Mar 27, 2019	16.59	16.60	15.93	15.99
2985	NASDAQ	TTGT	Tue, Mar 26, 2019	16.44	16.69	16.27	16.54
2984	NASDAQ	TTGT	Mon, Mar 25, 2019	16.26	16.39	15.92	16.28
2983	NASDAQ	TTGT	Fri, Mar 22, 2019	16.84	17.08	16.24	16.25
2982	NASDAQ	TTGT	Thu, Mar 21, 2019	16.76	17.21	16.69	16.89
2981	NASDAQ	TTGT	Wed, Mar 20, 2019	16.87	17.12	16.37	16.82
2980	NASDAQ	TTGT	Tue, Mar 19, 2019	16.96	17.05	16.69	16.87
2979	NASDAQ	TTGT	Mon, Mar 18, 2019	17.00	17.20	16.61	16.93
2978	NASDAQ	TTGT	Fri, Mar 15, 2019	16.30	17.08	16.11	17.03
2977	NASDAQ	TTGT	Thu, Mar 14, 2019	15.75	16.39	15.65	16.29
2976	NASDAQ	TTGT	Wed, Mar 13, 2019	15.91	15.91	15.49	15.69
2975	NASDAQ	TTGT	Tue, Mar 12, 2019	16.35	16.35	15.86	15.88
2974	NASDAQ	TTGT	Mon, Mar 11, 2019	15.85	16.42	15.85	16.36
2973	NASDAQ	TTGT	Fri, Mar 8, 2019	15.37	15.91	15.15	15.90
2972	NASDAQ	TTGT	Thu, Mar 7, 2019	16.62	16.64	15.90	15.96
2971	NASDAQ	TTGT	Wed, Mar 6, 2019	16.44	16.61	16.33	16.46
2970	NASDAQ	TTGT	Tue, Mar 5, 2019	16.40	16.55	16.14	16.34
2969	NASDAQ	TTGT	Mon, Mar 4, 2019	16.89	17.50	16.35	16.46
2968	NASDAQ	TTGT	Fri, Mar 1, 2019	16.63	16.86	16.54	16.83
2967	NASDAQ	TTGT	Thu, Feb 28, 2019	16.62	16.88	16.50	16.58
2966	NASDAQ	TTGT	Wed, Feb 27, 2019	16.34	16.62	16.25	16.62
2965	NASDAQ	TTGT	Tue, Feb 26, 2019	16.30	16.59	16.07	16.36
2964	NASDAQ	TTGT	Mon, Feb 25, 2019	16.28	16.61	16.19	16.31
2963	NASDAQ	TTGT	Fri, Feb 22, 2019	15.67	16.21	15.62	16.21
2962	NASDAQ	TTGT	Thu, Feb 21, 2019	15.66	15.81	15.21	15.65
2961	NASDAQ	TTGT	Wed, Feb 20, 2019	15.64	15.71	15.35	15.62
2960	NASDAQ	TTGT	Tue, Feb 19, 2019	15.76	15.84	15.59	15.61
2959	NASDAQ	TTGT	Fri, Feb 15, 2019	15.89	15.98	15.66	15.84
2958	NASDAQ	TTGT	Thu, Feb 14, 2019	15.69	15.86	15.23	15.85
2957	NASDAQ	TTGT	Wed, Feb 13, 2019	15.69	16.00	15.63	15.70
2956	NASDAQ	TTGT	Tue, Feb 12, 2019	15.23	15.66	15.14	15.58
2955	NASDAQ	TTGT	Mon, Feb 11, 2019	15.35	15.41	15.04	15.15
2954	NASDAQ	TTGT	Fri, Feb 8, 2019	15.50	15.57	15.01	15.33
2953	NASDAQ	TTGT	Thu, Feb 7, 2019	15.18	16.19	14.81	15.53
2952	NASDAQ	TTGT	Wed, Feb 6, 2019	14.61	14.87	14.45	14.65
2951	NASDAQ	TTGT	Tue, Feb 5, 2019	14.51	14.83	14.31	14.59
2950	NASDAQ	TTGT	Mon, Feb 4, 2019	14.76	14.91	14.38	14.58
2949	NASDAQ	TTGT	Fri, Feb 1, 2019	14.59	14.85	14.35	14.69
2948	NASDAQ	TTGT	Thu, Jan 31, 2019	14.32	14.52	14.11	14.50
2947	NASDAQ	TTGT	Wed, Jan 30, 2019	14.50	14.52	14.11	14.34
2946	NASDAQ	TTGT	Tue, Jan 29, 2019	14.32	14.38	14.03	14.30
2945	NASDAQ	TTGT	Mon, Jan 28, 2019	14.13	14.59	13.93	14.32
2944	NASDAQ	TTGT	Fri, Jan 25, 2019	13.36	14.32	13.32	14.21
2943	NASDAQ	TTGT	Thu, Jan 24, 2019	13.34	13.50	13.11	13.36
2942	NASDAQ	TTGT	Wed, Jan 23, 2019	13.70	13.74	13.26	13.39
2941	NASDAQ	TTGT	Tue, Jan 22, 2019	13.62	13.79	13.45	13.60
2940	NASDAQ	TTGT	Fri, Jan 18, 2019	13.22	13.84	13.02	13.58
2939	NASDAQ	TTGT	Thu, Jan 17, 2019	12.87	13.26	12.86	13.14
2938	NASDAQ	TTGT	Wed, Jan 16, 2019	12.61	12.91	12.55	12.90
2937	NASDAQ	TTGT	Tue, Jan 15, 2019	12.61	12.69	12.46	12.62
2936	NASDAQ	TTGT	Mon, Jan 14, 2019	12.83	12.86	12.50	12.68
2935	NASDAQ	TTGT	Fri, Jan 11, 2019	12.55	12.90	12.50	12.71
2934	NASDAQ	TTGT	Thu, Jan 10, 2019	12.04	12.62	12.04	12.61
2933	NASDAQ	TTGT	Wed, Jan 9, 2019	12.31	12.41	12.08	12.36
2932	NASDAQ	TTGT	Tue, Jan 8, 2019	12.24	12.31	12.00	12.27
2931	NASDAQ	TTGT	Mon, Jan 7, 2019	12.27	12.45	12.06	12.09
2930	NASDAQ	TTGT	Fri, Jan 4, 2019	11.77	12.45	11.65	12.25
2929	NASDAQ	TTGT	Thu, Jan 3, 2019	12.11	12.11	11.60	11.61
2928	NASDAQ	TTGT	Wed, Jan 2, 2019	12.16	12.30	12.00	12.19
2927	NASDAQ	TTGT	Mon, Dec 31, 2018	12.19	12.23	11.88	12.21
2926	NASDAQ	TTGT	Fri, Dec 28, 2018	12.14	12.33	11.88	12.11
2925	NASDAQ	TTGT	Thu, Dec 27, 2018	12.09	12.14	11.54	12.11
2924	NASDAQ	TTGT	Wed, Dec 26, 2018	11.41	12.26	11.12	12.23
2923	NASDAQ	TTGT	Mon, Dec 24, 2018	11.47	11.62	11.38	11.40
2922	NASDAQ	TTGT	Fri, Dec 21, 2018	11.50	11.75	11.49	11.53
2921	NASDAQ	TTGT	Thu, Dec 20, 2018	11.81	11.88	11.49	11.51
2920	NASDAQ	TTGT	Wed, Dec 19, 2018	11.98	12.20	11.73	11.83
2919	NASDAQ	TTGT	Tue, Dec 18, 2018	12.06	12.27	11.93	11.98
2918	NASDAQ	TTGT	Mon, Dec 17, 2018	12.42	12.42	11.94	11.96
2917	NASDAQ	TTGT	Fri, Dec 14, 2018	12.72	12.82	12.41	12.42
2916	NASDAQ	TTGT	Thu, Dec 13, 2018	12.99	13.13	12.61	12.75
2915	NASDAQ	TTGT	Wed, Dec 12, 2018	13.33	13.47	12.48	13.01
2914	NASDAQ	TTGT	Tue, Dec 11, 2018	13.65	13.67	13.05	13.23
2913	NASDAQ	TTGT	Mon, Dec 10, 2018	13.50	13.83	13.40	13.49
2912	NASDAQ	TTGT	Fri, Dec 7, 2018	13.89	14.22	13.36	13.51
2911	NASDAQ	TTGT	Thu, Dec 6, 2018	13.70	14.19	13.67	14.08
2910	NASDAQ	TTGT	Tue, Dec 4, 2018	14.27	14.64	13.77	13.83
2909	NASDAQ	TTGT	Mon, Dec 3, 2018	14.60	14.83	14.01	14.22
2908	NASDAQ	TTGT	Fri, Nov 30, 2018	14.63	14.86	14.32	14.39
2907	NASDAQ	TTGT	Thu, Nov 29, 2018	14.78	14.90	14.45	14.64
2906	NASDAQ	TTGT	Wed, Nov 28, 2018	14.49	14.77	14.17	14.77
2905	NASDAQ	TTGT	Tue, Nov 27, 2018	14.68	14.78	14.42	14.44
2904	NASDAQ	TTGT	Mon, Nov 26, 2018	14.78	14.80	14.45	14.80
2903	NASDAQ	TTGT	Fri, Nov 23, 2018	14.39	15.06	14.39	14.76
2902	NASDAQ	TTGT	Wed, Nov 21, 2018	14.71	14.98	14.46	14.47
2901	NASDAQ	TTGT	Tue, Nov 20, 2018	14.45	14.89	14.34	14.62
2900	NASDAQ	TTGT	Mon, Nov 19, 2018	15.33	15.38	14.68	14.71
2899	NASDAQ	TTGT	Fri, Nov 16, 2018	15.59	15.67	15.21	15.32
2898	NASDAQ	TTGT	Thu, Nov 15, 2018	15.67	15.89	15.54	15.62
2897	NASDAQ	TTGT	Wed, Nov 14, 2018	16.06	16.18	15.50	15.67
2896	NASDAQ	TTGT	Tue, Nov 13, 2018	16.49	16.68	15.75	15.94
2895	NASDAQ	TTGT	Mon, Nov 12, 2018	16.20	16.70	16.13	16.52
2894	NASDAQ	TTGT	Fri, Nov 9, 2018	16.33	16.86	16.06	16.60
2893	NASDAQ	TTGT	Thu, Nov 8, 2018	17.90	19.45	15.90	16.51
2892	NASDAQ	TTGT	Wed, Nov 7, 2018	20.48	20.65	19.75	20.43
2891	NASDAQ	TTGT	Tue, Nov 6, 2018	20.47	20.80	20.09	20.48
2890	NASDAQ	TTGT	Mon, Nov 5, 2018	21.18	21.26	20.15	20.45
2889	NASDAQ	TTGT	Fri, Nov 2, 2018	21.00	21.36	20.75	21.17
2888	NASDAQ	TTGT	Thu, Nov 1, 2018	20.45	20.91	20.19	20.87
2887	NASDAQ	TTGT	Wed, Oct 31, 2018	20.59	20.82	19.92	20.32
2886	NASDAQ	TTGT	Tue, Oct 30, 2018	19.69	20.28	19.50	20.24
2885	NASDAQ	TTGT	Mon, Oct 29, 2018	19.39	19.98	19.33	19.70
2884	NASDAQ	TTGT	Fri, Oct 26, 2018	19.43	19.64	18.94	19.18
2883	NASDAQ	TTGT	Thu, Oct 25, 2018	19.63	19.93	19.34	19.75
2882	NASDAQ	TTGT	Wed, Oct 24, 2018	20.06	20.24	19.48	19.50
2881	NASDAQ	TTGT	Tue, Oct 23, 2018	20.44	20.44	19.67	20.11
2880	NASDAQ	TTGT	Mon, Oct 22, 2018	21.16	21.17	20.20	20.79
2879	NASDAQ	TTGT	Fri, Oct 19, 2018	21.66	22.27	20.87	21.18
2878	NASDAQ	TTGT	Thu, Oct 18, 2018	19.80	19.87	19.22	19.52
2877	NASDAQ	TTGT	Wed, Oct 17, 2018	19.82	19.94	19.41	19.89
2876	NASDAQ	TTGT	Tue, Oct 16, 2018	19.44	20.00	19.44	19.86
2875	NASDAQ	TTGT	Mon, Oct 15, 2018	19.40	19.62	19.08	19.35
2874	NASDAQ	TTGT	Fri, Oct 12, 2018	19.37	19.72	18.94	19.40
2873	NASDAQ	TTGT	Thu, Oct 11, 2018	19.19	19.65	19.02	19.17
2872	NASDAQ	TTGT	Wed, Oct 10, 2018	19.89	19.91	19.29	19.31
2871	NASDAQ	TTGT	Tue, Oct 9, 2018	19.08	20.02	19.08	19.88
2870	NASDAQ	TTGT	Mon, Oct 8, 2018	18.91	19.21	18.72	19.13
2869	NASDAQ	TTGT	Fri, Oct 5, 2018	18.75	19.20	18.74	18.93
2868	NASDAQ	TTGT	Thu, Oct 4, 2018	19.00	19.20	18.51	18.84
2867	NASDAQ	TTGT	Wed, Oct 3, 2018	18.73	19.66	18.65	18.99
2866	NASDAQ	TTGT	Tue, Oct 2, 2018	19.45	19.45	18.62	18.68
2865	NASDAQ	TTGT	Mon, Oct 1, 2018	19.66	19.77	19.26	19.51
2864	NASDAQ	TTGT	Fri, Sep 28, 2018	19.58	19.74	19.20	19.42
2863	NASDAQ	TTGT	Thu, Sep 27, 2018	19.57	19.82	19.13	19.34
2862	NASDAQ	TTGT	Wed, Sep 26, 2018	19.99	20.13	19.50	19.58
2861	NASDAQ	TTGT	Tue, Sep 25, 2018	19.75	20.15	19.58	20.02
2860	NASDAQ	TTGT	Mon, Sep 24, 2018	20.11	20.22	19.48	19.76
2859	NASDAQ	TTGT	Fri, Sep 21, 2018	20.15	20.40	19.91	20.00
2858	NASDAQ	TTGT	Thu, Sep 20, 2018	19.57	20.22	19.19	20.13
2857	NASDAQ	TTGT	Wed, Sep 19, 2018	19.24	19.42	19.02	19.40
2856	NASDAQ	TTGT	Tue, Sep 18, 2018	19.08	19.53	19.07	19.30
2855	NASDAQ	TTGT	Mon, Sep 17, 2018	19.69	19.69	18.64	19.13
2854	NASDAQ	TTGT	Fri, Sep 14, 2018	20.00	20.25	19.47	19.77
2853	NASDAQ	TTGT	Thu, Sep 13, 2018	21.60	21.65	20.00	20.05
2852	NASDAQ	TTGT	Wed, Sep 12, 2018	22.10	22.46	21.56	21.59
2851	NASDAQ	TTGT	Tue, Sep 11, 2018	22.00	22.41	21.86	22.13
2850	NASDAQ	TTGT	Mon, Sep 10, 2018	22.01	22.31	21.85	22.15
2849	NASDAQ	TTGT	Fri, Sep 7, 2018	22.36	22.54	21.52	22.00
2848	NASDAQ	TTGT	Thu, Sep 6, 2018	22.69	22.84	22.17	22.41
2847	NASDAQ	TTGT	Wed, Sep 5, 2018	23.83	23.83	22.12	22.66
2846	NASDAQ	TTGT	Tue, Sep 4, 2018	23.82	24.09	23.28	23.99
2845	NASDAQ	TTGT	Fri, Aug 31, 2018	24.00	24.49	23.89	23.99
2844	NASDAQ	TTGT	Thu, Aug 30, 2018	24.05	24.35	23.70	23.99
2843	NASDAQ	TTGT	Wed, Aug 29, 2018	24.53	24.69	23.94	24.00
2842	NASDAQ	TTGT	Tue, Aug 28, 2018	24.20	24.70	23.93	24.45
2841	NASDAQ	TTGT	Mon, Aug 27, 2018	24.00	24.22	23.51	24.20
2840	NASDAQ	TTGT	Fri, Aug 24, 2018	24.25	24.59	23.83	23.97
2839	NASDAQ	TTGT	Thu, Aug 23, 2018	23.47	24.29	23.47	24.19
2838	NASDAQ	TTGT	Wed, Aug 22, 2018	22.95	23.72	22.81	23.53
2837	NASDAQ	TTGT	Tue, Aug 21, 2018	23.29	23.40	22.82	23.03
2836	NASDAQ	TTGT	Mon, Aug 20, 2018	23.10	23.48	22.74	23.30
2835	NASDAQ	TTGT	Fri, Aug 17, 2018	22.95	23.42	22.52	22.98
2834	NASDAQ	TTGT	Thu, Aug 16, 2018	24.55	24.78	22.86	22.96
2833	NASDAQ	TTGT	Wed, Aug 15, 2018	23.98	24.58	23.58	24.49
2832	NASDAQ	TTGT	Tue, Aug 14, 2018	23.08	24.56	22.82	24.31
2831	NASDAQ	TTGT	Mon, Aug 13, 2018	24.40	24.61	22.93	23.08
2830	NASDAQ	TTGT	Fri, Aug 10, 2018	23.88	25.33	23.47	24.43
2829	NASDAQ	TTGT	Thu, Aug 9, 2018	24.10	25.06	21.14	24.12
2828	NASDAQ	TTGT	Wed, Aug 8, 2018	28.95	29.13	28.31	29.04
2827	NASDAQ	TTGT	Tue, Aug 7, 2018	28.84	29.19	28.36	28.90
2826	NASDAQ	TTGT	Mon, Aug 6, 2018	27.92	28.70	27.71	28.51
2825	NASDAQ	TTGT	Fri, Aug 3, 2018	28.94	29.62	27.55	28.05
2824	NASDAQ	TTGT	Thu, Aug 2, 2018	27.90	28.84	27.71	28.77
2823	NASDAQ	TTGT	Wed, Aug 1, 2018	28.31	28.70	27.73	28.05
2822	NASDAQ	TTGT	Tue, Jul 31, 2018	29.20	29.32	27.74	28.42
2821	NASDAQ	TTGT	Mon, Jul 30, 2018	31.82	32.72	28.82	29.26
2820	NASDAQ	TTGT	Fri, Jul 27, 2018	33.32	33.45	31.23	31.79
2819	NASDAQ	TTGT	Thu, Jul 26, 2018	33.10	33.79	32.80	33.17
2818	NASDAQ	TTGT	Wed, Jul 25, 2018	32.00	33.37	32.00	33.25
2817	NASDAQ	TTGT	Tue, Jul 24, 2018	34.07	34.47	31.54	31.94
2816	NASDAQ	TTGT	Mon, Jul 23, 2018	32.50	33.88	31.81	33.65
2815	NASDAQ	TTGT	Fri, Jul 20, 2018	31.75	32.53	31.63	32.37
2814	NASDAQ	TTGT	Thu, Jul 19, 2018	31.44	31.96	31.44	31.66
2813	NASDAQ	TTGT	Wed, Jul 18, 2018	31.30	31.77	30.92	31.45
2812	NASDAQ	TTGT	Tue, Jul 17, 2018	30.70	31.46	30.50	31.39
2811	NASDAQ	TTGT	Mon, Jul 16, 2018	31.02	31.50	30.40	30.69
2810	NASDAQ	TTGT	Fri, Jul 13, 2018	31.75	32.42	30.62	31.02
2809	NASDAQ	TTGT	Thu, Jul 12, 2018	30.54	31.77	30.37	31.73
2808	NASDAQ	TTGT	Wed, Jul 11, 2018	28.80	30.28	27.93	30.19
2807	NASDAQ	TTGT	Tue, Jul 10, 2018	31.37	31.57	29.48	29.73
2806	NASDAQ	TTGT	Mon, Jul 9, 2018	30.87	31.55	30.30	31.21
2805	NASDAQ	TTGT	Fri, Jul 6, 2018	30.37	31.10	30.03	30.58
2804	NASDAQ	TTGT	Thu, Jul 5, 2018	29.32	30.43	29.31	30.24
2803	NASDAQ	TTGT	Tue, Jul 3, 2018	28.70	29.33	28.59	29.04
2802	NASDAQ	TTGT	Mon, Jul 2, 2018	28.32	28.58	27.60	28.53
2801	NASDAQ	TTGT	Fri, Jun 29, 2018	28.04	28.42	27.80	28.40
2800	NASDAQ	TTGT	Thu, Jun 28, 2018	27.52	28.04	26.69	27.90
2799	NASDAQ	TTGT	Wed, Jun 27, 2018	28.47	29.10	27.63	27.65
2798	NASDAQ	TTGT	Tue, Jun 26, 2018	27.81	28.83	27.70	28.44
2797	NASDAQ	TTGT	Mon, Jun 25, 2018	29.01	29.01	27.35	27.61
2796	NASDAQ	TTGT	Fri, Jun 22, 2018	28.83	29.17	26.43	29.14
2795	NASDAQ	TTGT	Thu, Jun 21, 2018	29.76	30.18	28.56	28.83
2794	NASDAQ	TTGT	Wed, Jun 20, 2018	29.15	30.12	29.15	29.73
2793	NASDAQ	TTGT	Tue, Jun 19, 2018	29.06	29.42	28.26	29.07
2792	NASDAQ	TTGT	Mon, Jun 18, 2018	28.67	29.50	28.30	29.39
2791	NASDAQ	TTGT	Fri, Jun 15, 2018	28.00	28.70	27.82	28.42
2790	NASDAQ	TTGT	Thu, Jun 14, 2018	28.50	28.56	27.65	28.06
2789	NASDAQ	TTGT	Wed, Jun 13, 2018	28.15	28.59	28.15	28.50
2788	NASDAQ	TTGT	Tue, Jun 12, 2018	27.85	28.80	27.78	28.03
2787	NASDAQ	TTGT	Mon, Jun 11, 2018	28.75	29.53	27.70	27.75
2786	NASDAQ	TTGT	Fri, Jun 8, 2018	27.57	28.46	27.51	28.29
2785	NASDAQ	TTGT	Thu, Jun 7, 2018	28.15	28.15	26.98	27.68
2784	NASDAQ	TTGT	Wed, Jun 6, 2018	27.91	28.31	27.69	28.11
2783	NASDAQ	TTGT	Tue, Jun 5, 2018	28.18	28.20	27.43	27.76
2782	NASDAQ	TTGT	Mon, Jun 4, 2018	26.45	27.60	26.45	27.56
2781	NASDAQ	TTGT	Fri, Jun 1, 2018	27.08	27.08	25.93	26.29
2780	NASDAQ	TTGT	Thu, May 31, 2018	26.90	27.04	26.25	26.84
2779	NASDAQ	TTGT	Wed, May 30, 2018	26.77	27.11	26.40	26.86
2778	NASDAQ	TTGT	Tue, May 29, 2018	25.61	26.66	25.54	26.13
2777	NASDAQ	TTGT	Fri, May 25, 2018	25.45	26.16	25.32	25.75
2776	NASDAQ	TTGT	Thu, May 24, 2018	24.65	25.42	24.64	25.29
2775	NASDAQ	TTGT	Wed, May 23, 2018	24.37	24.65	24.22	24.58
2774	NASDAQ	TTGT	Tue, May 22, 2018	24.50	24.61	24.37	24.42
2773	NASDAQ	TTGT	Mon, May 21, 2018	24.54	24.57	24.23	24.45
2772	NASDAQ	TTGT	Fri, May 18, 2018	24.12	24.55	23.95	24.39
2771	NASDAQ	TTGT	Thu, May 17, 2018	23.99	24.22	23.97	24.05
2770	NASDAQ	TTGT	Wed, May 16, 2018	23.68	24.40	23.68	24.04
2769	NASDAQ	TTGT	Tue, May 15, 2018	23.46	23.76	23.27	23.62
2768	NASDAQ	TTGT	Mon, May 14, 2018	23.81	24.12	23.47	23.52
2767	NASDAQ	TTGT	Fri, May 11, 2018	22.87	23.54	22.79	23.50
2766	NASDAQ	TTGT	Thu, May 10, 2018	23.96	23.96	21.86	22.79
2765	NASDAQ	TTGT	Wed, May 9, 2018	21.69	21.90	21.35	21.86
2764	NASDAQ	TTGT	Tue, May 8, 2018	21.14	21.65	21.14	21.60
2763	NASDAQ	TTGT	Mon, May 7, 2018	21.12	21.24	21.00	21.22
2762	NASDAQ	TTGT	Fri, May 4, 2018	20.80	21.17	20.80	21.15
2761	NASDAQ	TTGT	Thu, May 3, 2018	20.66	21.00	20.59	20.88
2760	NASDAQ	TTGT	Wed, May 2, 2018	20.67	20.84	20.58	20.73
2759	NASDAQ	TTGT	Tue, May 1, 2018	20.82	20.83	20.03	20.72
2758	NASDAQ	TTGT	Mon, Apr 30, 2018	20.77	22.44	20.77	20.85
2757	NASDAQ	TTGT	Fri, Apr 27, 2018	20.97	21.00	20.66	20.78
2756	NASDAQ	TTGT	Thu, Apr 26, 2018	20.69	20.95	20.50	20.88
2755	NASDAQ	TTGT	Wed, Apr 25, 2018	20.64	20.65	20.25	20.64
2754	NASDAQ	TTGT	Tue, Apr 24, 2018	20.56	20.85	20.08	20.67
2753	NASDAQ	TTGT	Mon, Apr 23, 2018	20.57	20.88	20.00	20.51
2752	NASDAQ	TTGT	Fri, Apr 20, 2018	20.51	20.70	20.42	20.53
2751	NASDAQ	TTGT	Thu, Apr 19, 2018	20.17	20.80	20.03	20.50
2750	NASDAQ	TTGT	Wed, Apr 18, 2018	20.21	20.21	19.91	20.19
2749	NASDAQ	TTGT	Tue, Apr 17, 2018	19.78	20.15	19.78	20.07
2748	NASDAQ	TTGT	Mon, Apr 16, 2018	19.60	19.75	19.17	19.69
2747	NASDAQ	TTGT	Fri, Apr 13, 2018	20.01	20.01	19.43	19.56
2746	NASDAQ	TTGT	Thu, Apr 12, 2018	19.97	20.12	19.77	19.99
2745	NASDAQ	TTGT	Wed, Apr 11, 2018	19.96	20.22	19.78	19.89
2744	NASDAQ	TTGT	Tue, Apr 10, 2018	19.57	20.08	19.48	20.00
2743	NASDAQ	TTGT	Mon, Apr 9, 2018	19.78	19.78	19.25	19.30
2742	NASDAQ	TTGT	Fri, Apr 6, 2018	20.25	20.49	19.57	19.67
2741	NASDAQ	TTGT	Thu, Apr 5, 2018	19.64	20.40	19.50	20.30
2740	NASDAQ	TTGT	Wed, Apr 4, 2018	19.07	19.54	18.53	19.48
2739	NASDAQ	TTGT	Tue, Apr 3, 2018	19.32	19.41	19.04	19.28
2738	NASDAQ	TTGT	Mon, Apr 2, 2018	19.96	20.08	18.95	19.16
2737	NASDAQ	TTGT	Thu, Mar 29, 2018	19.47	20.26	19.32	19.88
2736	NASDAQ	TTGT	Wed, Mar 28, 2018	19.53	19.55	18.73	19.31
2735	NASDAQ	TTGT	Tue, Mar 27, 2018	19.65	19.85	19.40	19.51
2734	NASDAQ	TTGT	Mon, Mar 26, 2018	19.37	19.73	19.20	19.54
2733	NASDAQ	TTGT	Fri, Mar 23, 2018	19.71	19.80	19.14	19.17
2732	NASDAQ	TTGT	Thu, Mar 22, 2018	19.29	19.92	19.17	19.62
2731	NASDAQ	TTGT	Wed, Mar 21, 2018	19.48	19.62	19.32	19.46
2730	NASDAQ	TTGT	Tue, Mar 20, 2018	19.04	19.64	18.86	19.45
2729	NASDAQ	TTGT	Mon, Mar 19, 2018	19.14	19.40	18.67	19.05
2728	NASDAQ	TTGT	Fri, Mar 16, 2018	18.98	19.46	18.94	19.25
2727	NASDAQ	TTGT	Thu, Mar 15, 2018	18.71	19.16	18.64	18.99
2726	NASDAQ	TTGT	Wed, Mar 14, 2018	18.85	18.87	18.36	18.63
2725	NASDAQ	TTGT	Tue, Mar 13, 2018	18.58	19.33	18.49	18.86
2724	NASDAQ	TTGT	Mon, Mar 12, 2018	18.89	19.02	18.36	18.50
2723	NASDAQ	TTGT	Fri, Mar 9, 2018	18.75	18.93	18.52	18.83
2722	NASDAQ	TTGT	Thu, Mar 8, 2018	18.53	18.87	18.43	18.55
2721	NASDAQ	TTGT	Wed, Mar 7, 2018	18.15	18.43	18.01	18.43
2720	NASDAQ	TTGT	Tue, Mar 6, 2018	17.88	18.89	17.88	18.17
2719	NASDAQ	TTGT	Mon, Mar 5, 2018	17.58	17.79	17.49	17.76
2718	NASDAQ	TTGT	Fri, Mar 2, 2018	17.10	17.70	16.98	17.65
2717	NASDAQ	TTGT	Thu, Mar 1, 2018	17.24	17.40	16.84	17.23
2716	NASDAQ	TTGT	Wed, Feb 28, 2018	17.45	17.52	17.28	17.28
2715	NASDAQ	TTGT	Tue, Feb 27, 2018	17.70	17.87	17.32	17.40
2714	NASDAQ	TTGT	Mon, Feb 26, 2018	17.50	17.65	17.25	17.65
2713	NASDAQ	TTGT	Fri, Feb 23, 2018	17.34	17.49	17.16	17.40
2712	NASDAQ	TTGT	Thu, Feb 22, 2018	17.25	17.36	17.04	17.30
2711	NASDAQ	TTGT	Wed, Feb 21, 2018	17.06	17.25	16.91	17.23
2710	NASDAQ	TTGT	Tue, Feb 20, 2018	17.07	17.13	16.87	17.03
2709	NASDAQ	TTGT	Fri, Feb 16, 2018	17.14	17.25	17.00	17.08
2708	NASDAQ	TTGT	Thu, Feb 15, 2018	17.25	17.25	17.02	17.25
2707	NASDAQ	TTGT	Wed, Feb 14, 2018	16.95	17.25	16.76	17.20
2706	NASDAQ	TTGT	Tue, Feb 13, 2018	16.36	17.24	16.22	16.99
2705	NASDAQ	TTGT	Mon, Feb 12, 2018	16.40	16.73	15.80	16.38
2704	NASDAQ	TTGT	Fri, Feb 9, 2018	16.10	16.59	15.54	16.38
2703	NASDAQ	TTGT	Thu, Feb 8, 2018	16.05	16.80	15.78	15.98
2702	NASDAQ	TTGT	Wed, Feb 7, 2018	15.40	16.05	15.20	15.90
2701	NASDAQ	TTGT	Tue, Feb 6, 2018	15.30	15.61	15.16	15.39
2700	NASDAQ	TTGT	Mon, Feb 5, 2018	15.58	15.86	15.12	15.46
2699	NASDAQ	TTGT	Fri, Feb 2, 2018	15.72	15.82	15.52	15.65
2698	NASDAQ	TTGT	Thu, Feb 1, 2018	15.59	15.80	15.56	15.80
2697	NASDAQ	TTGT	Wed, Jan 31, 2018	15.74	15.81	15.55	15.68
2696	NASDAQ	TTGT	Tue, Jan 30, 2018	15.63	15.83	15.48	15.72
2695	NASDAQ	TTGT	Mon, Jan 29, 2018	15.52	15.80	15.37	15.73
2694	NASDAQ	TTGT	Fri, Jan 26, 2018	15.33	15.53	15.23	15.50
2693	NASDAQ	TTGT	Thu, Jan 25, 2018	14.80	15.50	14.79	15.30
2692	NASDAQ	TTGT	Wed, Jan 24, 2018	14.99	15.00	14.74	14.74
2691	NASDAQ	TTGT	Tue, Jan 23, 2018	15.11	15.11	14.92	14.94
2690	NASDAQ	TTGT	Mon, Jan 22, 2018	15.29	15.43	15.08	15.14
2689	NASDAQ	TTGT	Fri, Jan 19, 2018	15.06	16.14	15.01	15.25
2688	NASDAQ	TTGT	Thu, Jan 18, 2018	14.97	15.08	14.91	15.06
2687	NASDAQ	TTGT	Wed, Jan 17, 2018	14.77	15.00	14.68	14.99
2686	NASDAQ	TTGT	Tue, Jan 16, 2018	14.74	14.97	14.55	14.72
2685	NASDAQ	TTGT	Fri, Jan 12, 2018	14.02	14.74	14.00	14.61
2684	NASDAQ	TTGT	Thu, Jan 11, 2018	13.93	14.11	13.77	13.92
2683	NASDAQ	TTGT	Wed, Jan 10, 2018	14.10	14.10	13.82	13.87
2682	NASDAQ	TTGT	Tue, Jan 9, 2018	14.01	14.24	13.93	14.16
2681	NASDAQ	TTGT	Mon, Jan 8, 2018	13.74	14.07	13.66	13.97
2680	NASDAQ	TTGT	Fri, Jan 5, 2018	14.00	14.18	13.70	13.74
2679	NASDAQ	TTGT	Thu, Jan 4, 2018	13.72	14.04	13.72	13.89
2678	NASDAQ	TTGT	Wed, Jan 3, 2018	13.74	13.91	13.65	13.69
2677	NASDAQ	TTGT	Tue, Jan 2, 2018	13.93	14.17	13.64	13.68
2676	NASDAQ	TTGT	Fri, Dec 29, 2017	13.95	14.23	13.91	13.92
2675	NASDAQ	TTGT	Thu, Dec 28, 2017	14.01	14.07	13.90	13.96
2674	NASDAQ	TTGT	Wed, Dec 27, 2017	14.05	14.21	13.83	13.83
2673	NASDAQ	TTGT	Tue, Dec 26, 2017	13.75	14.17	13.73	14.06
2672	NASDAQ	TTGT	Fri, Dec 22, 2017	13.96	13.97	13.75	13.76
2671	NASDAQ	TTGT	Thu, Dec 21, 2017	14.00	14.13	13.86	13.95
2670	NASDAQ	TTGT	Wed, Dec 20, 2017	14.04	14.06	13.91	13.95
2669	NASDAQ	TTGT	Tue, Dec 19, 2017	14.33	14.33	13.91	13.99
2668	NASDAQ	TTGT	Mon, Dec 18, 2017	14.05	14.06	13.90	13.97
2667	NASDAQ	TTGT	Fri, Dec 15, 2017	13.63	14.10	13.60	14.04
2666	NASDAQ	TTGT	Thu, Dec 14, 2017	13.80	14.02	13.63	13.64
2665	NASDAQ	TTGT	Wed, Dec 13, 2017	13.40	13.83	13.27	13.79
2664	NASDAQ	TTGT	Tue, Dec 12, 2017	13.43	13.50	13.40	13.40
2663	NASDAQ	TTGT	Mon, Dec 11, 2017	13.60	13.60	12.30	13.42
2662	NASDAQ	TTGT	Fri, Dec 8, 2017	14.10	14.13	13.69	13.71
2661	NASDAQ	TTGT	Thu, Dec 7, 2017	13.85	14.06	13.71	13.87
2660	NASDAQ	TTGT	Wed, Dec 6, 2017	14.01	14.12	13.79	13.81
2659	NASDAQ	TTGT	Tue, Dec 5, 2017	13.75	14.16	13.70	14.03
2658	NASDAQ	TTGT	Mon, Dec 4, 2017	14.10	14.10	13.68	13.74
2657	NASDAQ	TTGT	Fri, Dec 1, 2017	13.99	14.08	13.68	13.98
2656	NASDAQ	TTGT	Thu, Nov 30, 2017	13.99	14.00	13.84	13.99
2655	NASDAQ	TTGT	Wed, Nov 29, 2017	13.82	14.00	13.79	13.98
2654	NASDAQ	TTGT	Tue, Nov 28, 2017	13.72	13.88	13.68	13.83
2653	NASDAQ	TTGT	Mon, Nov 27, 2017	13.52	13.75	13.52	13.72
2652	NASDAQ	TTGT	Fri, Nov 24, 2017	13.46	13.56	13.40	13.54
2651	NASDAQ	TTGT	Wed, Nov 22, 2017	13.55	13.57	13.41	13.45
2650	NASDAQ	TTGT	Tue, Nov 21, 2017	13.56	13.58	13.35	13.55
2649	NASDAQ	TTGT	Mon, Nov 20, 2017	13.40	13.55	13.30	13.54
2648	NASDAQ	TTGT	Fri, Nov 17, 2017	13.05	13.61	13.05	13.50
2647	NASDAQ	TTGT	Thu, Nov 16, 2017	12.99	13.35	12.35	13.14
2646	NASDAQ	TTGT	Wed, Nov 15, 2017	13.38	13.42	12.90	12.96
2645	NASDAQ	TTGT	Tue, Nov 14, 2017	13.50	13.55	13.41	13.44
2644	NASDAQ	TTGT	Mon, Nov 13, 2017	13.15	13.55	13.10	13.50
2643	NASDAQ	TTGT	Fri, Nov 10, 2017	13.00	13.29	12.83	13.19
2642	NASDAQ	TTGT	Thu, Nov 9, 2017	12.70	13.37	12.64	13.00
2641	NASDAQ	TTGT	Wed, Nov 8, 2017	12.67	12.69	12.45	12.69
2640	NASDAQ	TTGT	Tue, Nov 7, 2017	12.50	12.75	12.45	12.56
2639	NASDAQ	TTGT	Mon, Nov 6, 2017	12.50	12.50	12.45	12.50
2638	NASDAQ	TTGT	Fri, Nov 3, 2017	12.50	12.50	12.18	12.44
2637	NASDAQ	TTGT	Thu, Nov 2, 2017	12.48	12.60	12.45	12.52
2636	NASDAQ	TTGT	Wed, Nov 1, 2017	12.50	12.50	12.23	12.41
2635	NASDAQ	TTGT	Tue, Oct 31, 2017	12.34	12.51	12.34	12.46
2634	NASDAQ	TTGT	Mon, Oct 30, 2017	12.29	12.38	12.14	12.33
2633	NASDAQ	TTGT	Fri, Oct 27, 2017	12.12	12.45	12.10	12.37
2632	NASDAQ	TTGT	Thu, Oct 26, 2017	12.03	12.12	11.94	12.11
2631	NASDAQ	TTGT	Wed, Oct 25, 2017	12.28	12.28	11.84	11.93
2630	NASDAQ	TTGT	Tue, Oct 24, 2017	12.35	12.38	12.20	12.29
2629	NASDAQ	TTGT	Mon, Oct 23, 2017	12.20	12.30	12.05	12.24
2628	NASDAQ	TTGT	Fri, Oct 20, 2017	12.01	12.14	11.96	12.14
2627	NASDAQ	TTGT	Thu, Oct 19, 2017	11.98	11.98	11.71	11.88
2626	NASDAQ	TTGT	Wed, Oct 18, 2017	11.98	12.12	11.98	12.09
2625	NASDAQ	TTGT	Tue, Oct 17, 2017	12.00	12.10	11.94	11.97
2624	NASDAQ	TTGT	Mon, Oct 16, 2017	12.12	12.12	11.93	12.03
2623	NASDAQ	TTGT	Fri, Oct 13, 2017	12.10	12.13	12.01	12.12
2622	NASDAQ	TTGT	Thu, Oct 12, 2017	12.17	12.18	12.10	12.11
2621	NASDAQ	TTGT	Wed, Oct 11, 2017	12.10	12.14	12.00	12.12
2620	NASDAQ	TTGT	Tue, Oct 10, 2017	12.06	12.10	11.94	12.03
2619	NASDAQ	TTGT	Mon, Oct 9, 2017	12.06	12.06	11.81	11.96
2618	NASDAQ	TTGT	Fri, Oct 6, 2017	12.09	12.10	11.92	11.96
2617	NASDAQ	TTGT	Thu, Oct 5, 2017	12.14	12.14	12.06	12.11
2616	NASDAQ	TTGT	Wed, Oct 4, 2017	11.90	12.13	11.90	12.05
2615	NASDAQ	TTGT	Tue, Oct 3, 2017	12.10	12.12	11.61	12.11
2614	NASDAQ	TTGT	Mon, Oct 2, 2017	12.03	12.06	11.76	12.00
2613	NASDAQ	TTGT	Fri, Sep 29, 2017	12.08	12.18	11.87	11.94
2612	NASDAQ	TTGT	Thu, Sep 28, 2017	12.03	12.23	11.94	12.10
2611	NASDAQ	TTGT	Wed, Sep 27, 2017	11.99	12.10	11.89	12.08
2610	NASDAQ	TTGT	Tue, Sep 26, 2017	12.10	12.10	11.90	11.92
2609	NASDAQ	TTGT	Mon, Sep 25, 2017	11.84	12.11	11.67	12.02
2608	NASDAQ	TTGT	Fri, Sep 22, 2017	11.74	11.98	11.74	11.83
2607	NASDAQ	TTGT	Thu, Sep 21, 2017	11.44	11.73	11.41	11.73
2606	NASDAQ	TTGT	Wed, Sep 20, 2017	11.10	11.55	11.02	11.51
2605	NASDAQ	TTGT	Tue, Sep 19, 2017	11.12	11.27	11.00	11.21
2604	NASDAQ	TTGT	Mon, Sep 18, 2017	10.65	11.15	10.65	10.99
2603	NASDAQ	TTGT	Fri, Sep 15, 2017	10.49	10.64	10.27	10.60
2602	NASDAQ	TTGT	Thu, Sep 14, 2017	10.50	10.55	10.36	10.47
2601	NASDAQ	TTGT	Wed, Sep 13, 2017	10.52	10.59	10.44	10.51
2600	NASDAQ	TTGT	Tue, Sep 12, 2017	10.75	10.90	10.49	10.51
2599	NASDAQ	TTGT	Mon, Sep 11, 2017	10.74	10.78	10.68	10.75
2598	NASDAQ	TTGT	Fri, Sep 8, 2017	10.54	10.94	10.43	10.68
2597	NASDAQ	TTGT	Thu, Sep 7, 2017	10.11	10.55	9.97	10.51
2596	NASDAQ	TTGT	Wed, Sep 6, 2017	10.42	10.60	10.09	10.10
2595	NASDAQ	TTGT	Tue, Sep 5, 2017	10.09	10.39	10.06	10.34
2594	NASDAQ	TTGT	Fri, Sep 1, 2017	9.92	10.23	9.92	10.08
2593	NASDAQ	TTGT	Thu, Aug 31, 2017	9.79	10.23	9.75	9.94
2592	NASDAQ	TTGT	Wed, Aug 30, 2017	9.70	9.88	9.70	9.74
2591	NASDAQ	TTGT	Tue, Aug 29, 2017	9.68	9.83	9.68	9.69
2590	NASDAQ	TTGT	Mon, Aug 28, 2017	9.70	9.76	9.56	9.71
2589	NASDAQ	TTGT	Fri, Aug 25, 2017	9.60	9.70	9.60	9.66
2588	NASDAQ	TTGT	Thu, Aug 24, 2017	9.62	9.71	9.55	9.66
2587	NASDAQ	TTGT	Wed, Aug 23, 2017	9.65	9.70	9.60	9.67
2586	NASDAQ	TTGT	Tue, Aug 22, 2017	9.73	9.86	9.63	9.67
2585	NASDAQ	TTGT	Mon, Aug 21, 2017	9.61	9.77	9.61	9.67
2584	NASDAQ	TTGT	Fri, Aug 18, 2017	9.41	9.71	9.11	9.67
2583	NASDAQ	TTGT	Thu, Aug 17, 2017	9.60	9.79	9.50	9.70
2582	NASDAQ	TTGT	Wed, Aug 16, 2017	9.86	10.12	9.74	9.90
2581	NASDAQ	TTGT	Tue, Aug 15, 2017	10.26	10.27	9.91	10.02
2580	NASDAQ	TTGT	Mon, Aug 14, 2017	10.03	10.41	9.87	10.33
2579	NASDAQ	TTGT	Fri, Aug 11, 2017	10.10	10.24	9.90	9.92
2578	NASDAQ	TTGT	Thu, Aug 10, 2017	10.53	10.53	9.80	10.02
2577	NASDAQ	TTGT	Wed, Aug 9, 2017	9.49	9.58	9.34	9.53
2576	NASDAQ	TTGT	Tue, Aug 8, 2017	9.52	9.81	9.52	9.58
2575	NASDAQ	TTGT	Mon, Aug 7, 2017	9.56	9.70	9.53	9.57
2574	NASDAQ	TTGT	Fri, Aug 4, 2017	9.56	9.64	9.53	9.57
2573	NASDAQ	TTGT	Thu, Aug 3, 2017	9.65	9.76	9.56	9.56
2572	NASDAQ	TTGT	Wed, Aug 2, 2017	9.52	9.78	9.52	9.62
2571	NASDAQ	TTGT	Tue, Aug 1, 2017	9.61	9.66	9.45	9.56
2570	NASDAQ	TTGT	Mon, Jul 31, 2017	9.58	9.72	9.52	9.59
2569	NASDAQ	TTGT	Fri, Jul 28, 2017	9.69	9.80	9.61	9.61
2568	NASDAQ	TTGT	Thu, Jul 27, 2017	9.89	9.89	9.68	9.71
2567	NASDAQ	TTGT	Wed, Jul 26, 2017	9.86	9.93	9.76	9.86
2566	NASDAQ	TTGT	Tue, Jul 25, 2017	9.80	9.92	9.77	9.86
2565	NASDAQ	TTGT	Mon, Jul 24, 2017	9.85	9.87	9.72	9.77
2564	NASDAQ	TTGT	Fri, Jul 21, 2017	9.96	9.96	9.81	9.86
2563	NASDAQ	TTGT	Thu, Jul 20, 2017	9.98	9.98	9.85	9.87
2562	NASDAQ	TTGT	Wed, Jul 19, 2017	9.87	10.08	9.87	9.99
2561	NASDAQ	TTGT	Tue, Jul 18, 2017	9.86	9.95	9.83	9.88
2560	NASDAQ	TTGT	Mon, Jul 17, 2017	9.90	9.92	9.80	9.90
2559	NASDAQ	TTGT	Fri, Jul 14, 2017	9.92	10.02	9.86	9.91
2558	NASDAQ	TTGT	Thu, Jul 13, 2017	10.04	10.04	9.81	9.93
2557	NASDAQ	TTGT	Wed, Jul 12, 2017	10.04	10.15	9.98	10.05
2556	NASDAQ	TTGT	Tue, Jul 11, 2017	10.02	10.59	9.61	9.96
2555	NASDAQ	TTGT	Mon, Jul 10, 2017	9.96	10.15	9.75	10.02
2554	NASDAQ	TTGT	Fri, Jul 7, 2017	9.77	10.16	9.77	9.97
2553	NASDAQ	TTGT	Thu, Jul 6, 2017	9.67	9.90	9.13	9.78
2552	NASDAQ	TTGT	Wed, Jul 5, 2017	10.15	10.16	9.64	9.69
2551	NASDAQ	TTGT	Mon, Jul 3, 2017	10.36	10.36	10.11	10.23
2550	NASDAQ	TTGT	Fri, Jun 30, 2017	10.49	10.49	10.23	10.37
2549	NASDAQ	TTGT	Thu, Jun 29, 2017	10.46	10.58	10.28	10.48
2548	NASDAQ	TTGT	Wed, Jun 28, 2017	10.41	10.49	10.27	10.45
2547	NASDAQ	TTGT	Tue, Jun 27, 2017	10.37	10.45	10.26	10.35
2546	NASDAQ	TTGT	Mon, Jun 26, 2017	10.16	10.59	10.07	10.38
2545	NASDAQ	TTGT	Fri, Jun 23, 2017	10.09	10.34	10.00	10.17
2544	NASDAQ	TTGT	Thu, Jun 22, 2017	9.90	10.28	9.83	10.05
2543	NASDAQ	TTGT	Wed, Jun 21, 2017	9.98	10.09	9.84	9.94
2542	NASDAQ	TTGT	Tue, Jun 20, 2017	10.09	10.21	9.95	9.99
2541	NASDAQ	TTGT	Mon, Jun 19, 2017	10.09	10.25	10.02	10.11
2540	NASDAQ	TTGT	Fri, Jun 16, 2017	9.74	10.09	9.74	10.07
2539	NASDAQ	TTGT	Thu, Jun 15, 2017	9.82	9.92	9.62	9.90
2538	NASDAQ	TTGT	Wed, Jun 14, 2017	9.84	9.91	9.79	9.89
2537	NASDAQ	TTGT	Tue, Jun 13, 2017	9.85	9.95	9.76	9.84
2536	NASDAQ	TTGT	Mon, Jun 12, 2017	9.83	9.92	9.70	9.81
2535	NASDAQ	TTGT	Fri, Jun 9, 2017	9.72	9.97	9.61	9.82
2534	NASDAQ	TTGT	Thu, Jun 8, 2017	9.48	9.82	9.39	9.68
2533	NASDAQ	TTGT	Wed, Jun 7, 2017	9.37	9.70	9.37	9.48
2532	NASDAQ	TTGT	Tue, Jun 6, 2017	9.15	9.45	9.15	9.37
2531	NASDAQ	TTGT	Mon, Jun 5, 2017	9.26	9.41	9.12	9.15
2530	NASDAQ	TTGT	Fri, Jun 2, 2017	9.32	9.49	9.18	9.23
2529	NASDAQ	TTGT	Thu, Jun 1, 2017	9.14	9.35	9.02	9.27
2528	NASDAQ	TTGT	Wed, May 31, 2017	9.06	9.28	8.88	9.10
2527	NASDAQ	TTGT	Tue, May 30, 2017	9.15	9.15	9.00	9.07
2526	NASDAQ	TTGT	Fri, May 26, 2017	9.37	9.37	9.07	9.09
2525	NASDAQ	TTGT	Thu, May 25, 2017	9.30	9.60	9.19	9.37
2524	NASDAQ	TTGT	Wed, May 24, 2017	9.15	9.41	9.15	9.29
2523	NASDAQ	TTGT	Tue, May 23, 2017	9.51	9.51	9.03	9.17
2522	NASDAQ	TTGT	Mon, May 22, 2017	9.09	9.26	9.01	9.17
2521	NASDAQ	TTGT	Fri, May 19, 2017	9.00	9.10	8.95	9.03
2520	NASDAQ	TTGT	Thu, May 18, 2017	9.03	9.10	9.01	9.03
2519	NASDAQ	TTGT	Wed, May 17, 2017	9.02	9.15	9.02	9.05
2518	NASDAQ	TTGT	Tue, May 16, 2017	9.02	9.12	9.02	9.10
2517	NASDAQ	TTGT	Mon, May 15, 2017	9.12	9.19	9.01	9.02
2516	NASDAQ	TTGT	Fri, May 12, 2017	9.30	9.30	9.06	9.08
2515	NASDAQ	TTGT	Thu, May 11, 2017	9.94	9.94	8.75	9.25
2514	NASDAQ	TTGT	Wed, May 10, 2017	9.05	9.13	8.97	9.01
2513	NASDAQ	TTGT	Tue, May 9, 2017	9.07	9.17	8.98	9.03
2512	NASDAQ	TTGT	Mon, May 8, 2017	9.10	9.16	8.95	9.06
2511	NASDAQ	TTGT	Fri, May 5, 2017	9.08	9.16	9.00	9.08
2510	NASDAQ	TTGT	Thu, May 4, 2017	9.14	9.14	8.90	9.09
2509	NASDAQ	TTGT	Wed, May 3, 2017	9.26	9.30	9.03	9.12
2508	NASDAQ	TTGT	Tue, May 2, 2017	9.28	9.37	9.20	9.23
2507	NASDAQ	TTGT	Mon, May 1, 2017	9.28	9.32	9.19	9.25
2506	NASDAQ	TTGT	Fri, Apr 28, 2017	9.49	9.59	9.22	9.25
2505	NASDAQ	TTGT	Thu, Apr 27, 2017	9.45	9.60	9.34	9.48
2504	NASDAQ	TTGT	Wed, Apr 26, 2017	9.36	9.63	9.32	9.42
2503	NASDAQ	TTGT	Tue, Apr 25, 2017	9.46	9.54	9.30	9.36
2502	NASDAQ	TTGT	Mon, Apr 24, 2017	9.32	9.65	9.29	9.41
2501	NASDAQ	TTGT	Fri, Apr 21, 2017	9.21	9.35	9.17	9.25
2500	NASDAQ	TTGT	Thu, Apr 20, 2017	9.20	9.36	9.17	9.24
2499	NASDAQ	TTGT	Wed, Apr 19, 2017	9.35	9.48	9.07	9.12
2498	NASDAQ	TTGT	Tue, Apr 18, 2017	9.23	9.40	8.98	9.36
2497	NASDAQ	TTGT	Mon, Apr 17, 2017	9.00	9.31	9.00	9.30
2496	NASDAQ	TTGT	Thu, Apr 13, 2017	9.00	9.20	8.89	9.01
2495	NASDAQ	TTGT	Wed, Apr 12, 2017	9.02	9.10	9.00	9.01
2494	NASDAQ	TTGT	Tue, Apr 11, 2017	9.04	9.15	9.03	9.06
2493	NASDAQ	TTGT	Mon, Apr 10, 2017	9.00	9.14	8.98	9.03
2492	NASDAQ	TTGT	Fri, Apr 7, 2017	9.03	9.08	9.00	9.01
2491	NASDAQ	TTGT	Thu, Apr 6, 2017	8.98	9.13	8.98	9.07
2490	NASDAQ	TTGT	Wed, Apr 5, 2017	9.00	9.15	8.93	9.02
2489	NASDAQ	TTGT	Tue, Apr 4, 2017	8.88	9.08	8.88	9.03
2488	NASDAQ	TTGT	Mon, Apr 3, 2017	9.19	9.19	8.88	9.02
2487	NASDAQ	TTGT	Fri, Mar 31, 2017	9.08	9.08	9.01	9.03
2486	NASDAQ	TTGT	Thu, Mar 30, 2017	8.94	9.05	8.90	9.01
2485	NASDAQ	TTGT	Wed, Mar 29, 2017	8.94	9.12	8.88	9.10
2484	NASDAQ	TTGT	Tue, Mar 28, 2017	8.85	9.00	8.80	8.99
2483	NASDAQ	TTGT	Mon, Mar 27, 2017	8.78	8.98	8.78	8.92
2482	NASDAQ	TTGT	Fri, Mar 24, 2017	9.06	9.07	8.79	8.82
2481	NASDAQ	TTGT	Thu, Mar 23, 2017	8.85	9.05	8.85	8.95
2480	NASDAQ	TTGT	Wed, Mar 22, 2017	8.78	8.87	8.75	8.85
2479	NASDAQ	TTGT	Tue, Mar 21, 2017	8.83	8.92	8.77	8.80
2478	NASDAQ	TTGT	Mon, Mar 20, 2017	9.06	9.07	8.78	8.81
2477	NASDAQ	TTGT	Fri, Mar 17, 2017	8.76	9.11	8.75	9.01
2476	NASDAQ	TTGT	Thu, Mar 16, 2017	8.90	9.23	8.79	8.86
2475	NASDAQ	TTGT	Wed, Mar 15, 2017	8.75	9.15	8.75	8.92
2474	NASDAQ	TTGT	Tue, Mar 14, 2017	8.79	8.80	8.75	8.76
2473	NASDAQ	TTGT	Mon, Mar 13, 2017	8.80	8.90	8.77	8.80
2472	NASDAQ	TTGT	Fri, Mar 10, 2017	8.95	8.95	8.75	8.82
2471	NASDAQ	TTGT	Thu, Mar 9, 2017	8.85	8.95	8.75	8.80
2470	NASDAQ	TTGT	Wed, Mar 8, 2017	8.92	8.94	8.73	8.74
2469	NASDAQ	TTGT	Tue, Mar 7, 2017	8.53	8.96	8.53	8.90
2468	NASDAQ	TTGT	Mon, Mar 6, 2017	8.86	8.86	8.41	8.41
2467	NASDAQ	TTGT	Fri, Mar 3, 2017	9.01	9.15	8.91	8.93
2466	NASDAQ	TTGT	Thu, Mar 2, 2017	9.09	9.24	9.02	9.04
2465	NASDAQ	TTGT	Wed, Mar 1, 2017	9.18	9.24	9.09	9.15
2464	NASDAQ	TTGT	Tue, Feb 28, 2017	9.18	9.21	9.04	9.15
2463	NASDAQ	TTGT	Mon, Feb 27, 2017	9.15	9.28	9.12	9.17
2462	NASDAQ	TTGT	Fri, Feb 24, 2017	9.10	9.18	9.10	9.13
2461	NASDAQ	TTGT	Thu, Feb 23, 2017	9.28	9.28	9.11	9.19
2460	NASDAQ	TTGT	Wed, Feb 22, 2017	9.16	9.29	9.13	9.22
2459	NASDAQ	TTGT	Tue, Feb 21, 2017	9.39	9.39	9.14	9.25
2458	NASDAQ	TTGT	Fri, Feb 17, 2017	9.28	9.43	8.90	9.36
2457	NASDAQ	TTGT	Thu, Feb 16, 2017	9.09	9.30	9.00	9.25
2456	NASDAQ	TTGT	Wed, Feb 15, 2017	8.80	9.19	8.80	9.10
2455	NASDAQ	TTGT	Tue, Feb 14, 2017	9.21	9.21	8.78	8.84
2454	NASDAQ	TTGT	Mon, Feb 13, 2017	8.82	9.23	8.81	9.15
2453	NASDAQ	TTGT	Fri, Feb 10, 2017	8.88	8.94	8.80	8.82
2452	NASDAQ	TTGT	Thu, Feb 9, 2017	8.75	8.87	8.68	8.85
2451	NASDAQ	TTGT	Wed, Feb 8, 2017	8.77	8.85	8.76	8.79
2450	NASDAQ	TTGT	Tue, Feb 7, 2017	8.83	8.84	8.77	8.80
2449	NASDAQ	TTGT	Mon, Feb 6, 2017	8.65	8.81	8.65	8.79
2448	NASDAQ	TTGT	Fri, Feb 3, 2017	8.89	8.89	8.80	8.85
2447	NASDAQ	TTGT	Thu, Feb 2, 2017	8.82	8.89	8.69	8.81
2446	NASDAQ	TTGT	Wed, Feb 1, 2017	8.80	8.95	8.73	8.81
2445	NASDAQ	TTGT	Tue, Jan 31, 2017	8.74	8.86	8.71	8.81
2444	NASDAQ	TTGT	Mon, Jan 30, 2017	8.85	8.85	8.75	8.81
2443	NASDAQ	TTGT	Fri, Jan 27, 2017	8.80	8.99	8.80	8.91
2442	NASDAQ	TTGT	Thu, Jan 26, 2017	8.83	8.83	8.75	8.80
2441	NASDAQ	TTGT	Wed, Jan 25, 2017	8.88	8.91	8.78	8.85
2440	NASDAQ	TTGT	Tue, Jan 24, 2017	8.79	8.90	8.75	8.84
2439	NASDAQ	TTGT	Mon, Jan 23, 2017	8.62	8.81	8.62	8.79
2438	NASDAQ	TTGT	Fri, Jan 20, 2017	8.70	8.79	8.66	8.70
2437	NASDAQ	TTGT	Thu, Jan 19, 2017	8.59	8.86	8.59	8.72
2436	NASDAQ	TTGT	Wed, Jan 18, 2017	8.81	8.90	8.72	8.78
2435	NASDAQ	TTGT	Tue, Jan 17, 2017	8.84	8.84	8.66	8.78
2434	NASDAQ	TTGT	Fri, Jan 13, 2017	8.63	8.96	8.57	8.83
2433	NASDAQ	TTGT	Thu, Jan 12, 2017	8.49	8.57	8.42	8.55
2432	NASDAQ	TTGT	Wed, Jan 11, 2017	8.51	8.53	8.46	8.50
2431	NASDAQ	TTGT	Tue, Jan 10, 2017	8.45	8.60	8.45	8.50
2430	NASDAQ	TTGT	Mon, Jan 9, 2017	8.39	8.61	8.39	8.52
2429	NASDAQ	TTGT	Fri, Jan 6, 2017	8.59	8.59	8.21	8.44
2428	NASDAQ	TTGT	Thu, Jan 5, 2017	8.50	8.57	8.41	8.55
2427	NASDAQ	TTGT	Wed, Jan 4, 2017	8.55	8.55	8.44	8.49
2426	NASDAQ	TTGT	Tue, Jan 3, 2017	8.55	8.61	8.37	8.50
2425	NASDAQ	TTGT	Fri, Dec 30, 2016	8.48	8.55	8.48	8.53
2424	NASDAQ	TTGT	Thu, Dec 29, 2016	8.50	8.78	8.44	8.45
2423	NASDAQ	TTGT	Wed, Dec 28, 2016	8.00	8.56	8.00	8.47
2422	NASDAQ	TTGT	Tue, Dec 27, 2016	8.54	8.72	8.53	8.55
2421	NASDAQ	TTGT	Fri, Dec 23, 2016	8.74	8.97	8.50	8.58
2420	NASDAQ	TTGT	Thu, Dec 22, 2016	8.52	8.85	8.50	8.73
2419	NASDAQ	TTGT	Wed, Dec 21, 2016	8.73	8.82	8.53	8.73
2418	NASDAQ	TTGT	Tue, Dec 20, 2016	8.59	8.77	8.58	8.70
2417	NASDAQ	TTGT	Mon, Dec 19, 2016	8.53	8.57	8.46	8.54
2416	NASDAQ	TTGT	Fri, Dec 16, 2016	8.43	8.54	8.43	8.43
2415	NASDAQ	TTGT	Thu, Dec 15, 2016	8.32	8.40	8.20	8.38
2414	NASDAQ	TTGT	Wed, Dec 14, 2016	8.47	8.54	8.30	8.32
2413	NASDAQ	TTGT	Tue, Dec 13, 2016	8.50	8.53	7.97	8.46
2412	NASDAQ	TTGT	Mon, Dec 12, 2016	8.50	8.53	8.43	8.45
2411	NASDAQ	TTGT	Fri, Dec 9, 2016	8.50	8.55	8.46	8.50
2410	NASDAQ	TTGT	Thu, Dec 8, 2016	8.53	8.54	8.42	8.51
2409	NASDAQ	TTGT	Wed, Dec 7, 2016	8.52	8.66	8.33	8.50
2408	NASDAQ	TTGT	Tue, Dec 6, 2016	8.30	8.65	8.15	8.58
2407	NASDAQ	TTGT	Mon, Dec 5, 2016	8.20	8.29	8.08	8.24
2406	NASDAQ	TTGT	Fri, Dec 2, 2016	8.25	8.26	8.11	8.16
2405	NASDAQ	TTGT	Thu, Dec 1, 2016	8.57	8.57	8.12	8.20
2404	NASDAQ	TTGT	Wed, Nov 30, 2016	8.50	8.52	8.40	8.41
2403	NASDAQ	TTGT	Tue, Nov 29, 2016	8.50	8.53	8.44	8.46
2402	NASDAQ	TTGT	Mon, Nov 28, 2016	8.50	8.58	8.50	8.51
2401	NASDAQ	TTGT	Fri, Nov 25, 2016	8.60	8.67	8.44	8.50
2400	NASDAQ	TTGT	Wed, Nov 23, 2016	8.52	8.54	8.35	8.50
2399	NASDAQ	TTGT	Tue, Nov 22, 2016	8.55	8.63	8.44	8.46
2398	NASDAQ	TTGT	Mon, Nov 21, 2016	8.50	8.57	8.50	8.56
2397	NASDAQ	TTGT	Fri, Nov 18, 2016	8.39	8.52	8.25	8.50
2396	NASDAQ	TTGT	Thu, Nov 17, 2016	8.45	8.49	8.31	8.35
2395	NASDAQ	TTGT	Wed, Nov 16, 2016	8.44	8.53	8.44	8.45
2394	NASDAQ	TTGT	Tue, Nov 15, 2016	8.29	8.55	8.29	8.44
2393	NASDAQ	TTGT	Mon, Nov 14, 2016	8.74	8.80	8.35	8.40
2392	NASDAQ	TTGT	Fri, Nov 11, 2016	8.30	8.76	8.23	8.64
2391	NASDAQ	TTGT	Thu, Nov 10, 2016	8.29	8.36	7.85	8.25
2390	NASDAQ	TTGT	Wed, Nov 9, 2016	8.30	8.53	8.24	8.33
2389	NASDAQ	TTGT	Tue, Nov 8, 2016	8.32	8.49	8.28	8.38
2388	NASDAQ	TTGT	Mon, Nov 7, 2016	8.34	8.61	8.33	8.34
2387	NASDAQ	TTGT	Fri, Nov 4, 2016	8.07	8.28	8.06	8.21
2386	NASDAQ	TTGT	Thu, Nov 3, 2016	8.05	8.09	8.01	8.02
2385	NASDAQ	TTGT	Wed, Nov 2, 2016	7.96	8.06	7.96	8.04
2384	NASDAQ	TTGT	Tue, Nov 1, 2016	8.07	8.08	7.99	7.99
2383	NASDAQ	TTGT	Mon, Oct 31, 2016	8.11	8.16	8.01	8.08
2382	NASDAQ	TTGT	Fri, Oct 28, 2016	8.09	8.26	8.02	8.10
2381	NASDAQ	TTGT	Thu, Oct 27, 2016	8.27	8.31	8.10	8.13
2380	NASDAQ	TTGT	Wed, Oct 26, 2016	8.27	8.39	8.21	8.28
2379	NASDAQ	TTGT	Tue, Oct 25, 2016	8.32	8.40	8.25	8.31
2378	NASDAQ	TTGT	Mon, Oct 24, 2016	8.19	8.46	8.19	8.38
2377	NASDAQ	TTGT	Fri, Oct 21, 2016	8.12	8.23	8.07	8.20
2376	NASDAQ	TTGT	Thu, Oct 20, 2016	8.24	8.29	8.08	8.20
2375	NASDAQ	TTGT	Wed, Oct 19, 2016	8.23	8.35	8.19	8.25
2374	NASDAQ	TTGT	Tue, Oct 18, 2016	8.27	8.27	8.11	8.23
2373	NASDAQ	TTGT	Mon, Oct 17, 2016	8.40	8.47	8.13	8.18
2372	NASDAQ	TTGT	Fri, Oct 14, 2016	8.17	8.41	8.00	8.41
2371	NASDAQ	TTGT	Thu, Oct 13, 2016	8.20	8.20	8.00	8.10
2370	NASDAQ	TTGT	Wed, Oct 12, 2016	8.25	8.37	8.20	8.26
2369	NASDAQ	TTGT	Tue, Oct 11, 2016	8.36	8.36	8.22	8.26
2368	NASDAQ	TTGT	Mon, Oct 10, 2016	8.33	8.33	8.20	8.26
2367	NASDAQ	TTGT	Fri, Oct 7, 2016	8.33	8.33	8.22	8.25
2366	NASDAQ	TTGT	Thu, Oct 6, 2016	8.25	8.36	8.21	8.30
2365	NASDAQ	TTGT	Wed, Oct 5, 2016	8.21	8.26	8.07	8.23
2364	NASDAQ	TTGT	Tue, Oct 4, 2016	8.10	8.16	8.02	8.06
2363	NASDAQ	TTGT	Mon, Oct 3, 2016	8.01	8.21	8.00	8.14
2362	NASDAQ	TTGT	Fri, Sep 30, 2016	8.05	8.17	7.90	8.06
2361	NASDAQ	TTGT	Thu, Sep 29, 2016	8.14	8.17	7.93	8.00
2360	NASDAQ	TTGT	Wed, Sep 28, 2016	8.11	8.17	8.02	8.12
2359	NASDAQ	TTGT	Tue, Sep 27, 2016	8.06	8.11	7.98	8.05
2358	NASDAQ	TTGT	Mon, Sep 26, 2016	8.18	8.45	8.00	8.05
2357	NASDAQ	TTGT	Fri, Sep 23, 2016	8.23	8.30	8.16	8.29
2356	NASDAQ	TTGT	Thu, Sep 22, 2016	8.15	8.22	8.10	8.20
2355	NASDAQ	TTGT	Wed, Sep 21, 2016	8.21	8.25	8.04	8.12
2354	NASDAQ	TTGT	Tue, Sep 20, 2016	8.31	8.31	8.10	8.17
2353	NASDAQ	TTGT	Mon, Sep 19, 2016	8.22	8.39	8.12	8.26
2352	NASDAQ	TTGT	Fri, Sep 16, 2016	8.05	8.32	8.01	8.22
2351	NASDAQ	TTGT	Thu, Sep 15, 2016	8.02	8.09	7.92	8.05
2350	NASDAQ	TTGT	Wed, Sep 14, 2016	7.90	8.10	7.80	8.05
2349	NASDAQ	TTGT	Tue, Sep 13, 2016	8.05	8.10	7.95	8.04
2348	NASDAQ	TTGT	Mon, Sep 12, 2016	8.10	8.20	8.09	8.13
2347	NASDAQ	TTGT	Fri, Sep 9, 2016	8.66	8.66	8.05	8.10
2346	NASDAQ	TTGT	Thu, Sep 8, 2016	8.24	8.29	8.06	8.21
2345	NASDAQ	TTGT	Wed, Sep 7, 2016	8.25	8.30	8.19	8.22
2344	NASDAQ	TTGT	Tue, Sep 6, 2016	8.02	8.23	8.02	8.17
2343	NASDAQ	TTGT	Fri, Sep 2, 2016	8.11	8.20	8.00	8.05
2342	NASDAQ	TTGT	Thu, Sep 1, 2016	8.12	8.16	8.00	8.03
2341	NASDAQ	TTGT	Wed, Aug 31, 2016	8.07	8.36	7.89	8.06
2340	NASDAQ	TTGT	Tue, Aug 30, 2016	8.04	8.17	8.00	8.04
2339	NASDAQ	TTGT	Mon, Aug 29, 2016	7.91	8.11	7.91	8.01
2338	NASDAQ	TTGT	Fri, Aug 26, 2016	7.94	8.05	7.94	7.94
2337	NASDAQ	TTGT	Thu, Aug 25, 2016	8.02	8.07	7.94	7.97
2336	NASDAQ	TTGT	Wed, Aug 24, 2016	7.95	8.03	7.95	8.01
2335	NASDAQ	TTGT	Tue, Aug 23, 2016	7.85	8.06	7.85	8.00
2334	NASDAQ	TTGT	Mon, Aug 22, 2016	8.04	8.04	7.83	7.84
2333	NASDAQ	TTGT	Fri, Aug 19, 2016	7.89	8.11	7.89	8.00
2332	NASDAQ	TTGT	Thu, Aug 18, 2016	7.81	7.99	7.81	7.93
2331	NASDAQ	TTGT	Wed, Aug 17, 2016	7.78	7.85	7.69	7.81
2330	NASDAQ	TTGT	Tue, Aug 16, 2016	7.77	7.89	7.77	7.83
2329	NASDAQ	TTGT	Mon, Aug 15, 2016	7.80	7.86	7.69	7.76
2328	NASDAQ	TTGT	Fri, Aug 12, 2016	7.89	7.89	7.68	7.74
2327	NASDAQ	TTGT	Thu, Aug 11, 2016	7.78	7.90	7.75	7.81
2326	NASDAQ	TTGT	Wed, Aug 10, 2016	8.45	8.45	6.73	7.80
2325	NASDAQ	TTGT	Tue, Aug 9, 2016	8.94	9.18	8.82	8.85
2324	NASDAQ	TTGT	Mon, Aug 8, 2016	9.10	9.23	8.95	8.96
2323	NASDAQ	TTGT	Fri, Aug 5, 2016	9.10	9.19	9.09	9.14
2322	NASDAQ	TTGT	Thu, Aug 4, 2016	9.10	9.13	9.00	9.02
2321	NASDAQ	TTGT	Wed, Aug 3, 2016	9.07	9.14	9.05	9.14
2320	NASDAQ	TTGT	Tue, Aug 2, 2016	9.16	9.16	9.10	9.10
2319	NASDAQ	TTGT	Mon, Aug 1, 2016	9.11	9.19	9.10	9.13
2318	NASDAQ	TTGT	Fri, Jul 29, 2016	9.06	9.22	9.03	9.12
2317	NASDAQ	TTGT	Thu, Jul 28, 2016	9.15	9.22	8.97	9.07
2316	NASDAQ	TTGT	Wed, Jul 27, 2016	9.24	9.24	9.02	9.12
2315	NASDAQ	TTGT	Tue, Jul 26, 2016	9.00	9.22	8.98	9.20
2314	NASDAQ	TTGT	Mon, Jul 25, 2016	9.00	9.18	8.89	8.95
2313	NASDAQ	TTGT	Fri, Jul 22, 2016	9.00	9.13	8.91	9.02
2312	NASDAQ	TTGT	Thu, Jul 21, 2016	8.95	9.03	8.82	8.97
2311	NASDAQ	TTGT	Wed, Jul 20, 2016	9.00	9.00	8.85	8.90
2310	NASDAQ	TTGT	Tue, Jul 19, 2016	8.77	8.80	8.73	8.74
2309	NASDAQ	TTGT	Mon, Jul 18, 2016	8.65	8.83	8.60	8.75
2308	NASDAQ	TTGT	Fri, Jul 15, 2016	8.72	8.72	8.60	8.68
2307	NASDAQ	TTGT	Thu, Jul 14, 2016	8.61	8.70	8.57	8.64
2306	NASDAQ	TTGT	Wed, Jul 13, 2016	8.45	8.61	8.39	8.59
2305	NASDAQ	TTGT	Tue, Jul 12, 2016	8.30	8.47	8.28	8.41
2304	NASDAQ	TTGT	Mon, Jul 11, 2016	8.22	8.38	8.09	8.28
2303	NASDAQ	TTGT	Fri, Jul 8, 2016	7.96	8.24	7.92	8.19
2302	NASDAQ	TTGT	Thu, Jul 7, 2016	7.96	8.00	7.87	7.91
2301	NASDAQ	TTGT	Wed, Jul 6, 2016	7.92	8.03	7.83	7.95
2300	NASDAQ	TTGT	Tue, Jul 5, 2016	8.00	8.04	7.99	8.00
2299	NASDAQ	TTGT	Fri, Jul 1, 2016	8.06	8.15	7.90	8.05
2298	NASDAQ	TTGT	Thu, Jun 30, 2016	8.17	8.17	7.91	8.10
2297	NASDAQ	TTGT	Wed, Jun 29, 2016	8.13	8.19	8.02	8.12
2296	NASDAQ	TTGT	Tue, Jun 28, 2016	7.92	8.11	7.92	8.00
2295	NASDAQ	TTGT	Mon, Jun 27, 2016	8.01	8.01	7.82	7.87
2294	NASDAQ	TTGT	Fri, Jun 24, 2016	7.86	8.17	7.66	8.15
2293	NASDAQ	TTGT	Thu, Jun 23, 2016	8.15	8.23	8.05	8.21
2292	NASDAQ	TTGT	Wed, Jun 22, 2016	8.19	8.24	8.03	8.09
2291	NASDAQ	TTGT	Tue, Jun 21, 2016	8.25	8.25	8.07	8.20
2290	NASDAQ	TTGT	Mon, Jun 20, 2016	8.49	8.69	8.24	8.27
2289	NASDAQ	TTGT	Fri, Jun 17, 2016	8.46	8.49	8.24	8.32
2288	NASDAQ	TTGT	Thu, Jun 16, 2016	8.09	8.45	8.04	8.43
2287	NASDAQ	TTGT	Wed, Jun 15, 2016	8.30	8.30	8.18	8.20
2286	NASDAQ	TTGT	Tue, Jun 14, 2016	8.20	8.34	8.11	8.28
2285	NASDAQ	TTGT	Mon, Jun 13, 2016	8.43	8.48	8.04	8.15
2284	NASDAQ	TTGT	Fri, Jun 10, 2016	8.39	8.56	8.28	8.33
2283	NASDAQ	TTGT	Thu, Jun 9, 2016	8.44	8.71	8.31	8.48
2282	NASDAQ	TTGT	Wed, Jun 8, 2016	8.55	8.61	8.43	8.46
2281	NASDAQ	TTGT	Tue, Jun 7, 2016	8.71	8.71	8.50	8.53
2280	NASDAQ	TTGT	Mon, Jun 6, 2016	8.35	8.95	8.35	8.50
2279	NASDAQ	TTGT	Fri, Jun 3, 2016	8.26	8.55	8.03	8.30
2278	NASDAQ	TTGT	Thu, Jun 2, 2016	7.95	8.29	7.92	8.26
2277	NASDAQ	TTGT	Wed, Jun 1, 2016	7.98	8.08	7.94	7.95
2276	NASDAQ	TTGT	Tue, May 31, 2016	8.04	8.16	7.98	8.03
2275	NASDAQ	TTGT	Fri, May 27, 2016	7.95	8.03	7.95	8.00
2274	NASDAQ	TTGT	Thu, May 26, 2016	7.98	7.98	7.85	7.93
2273	NASDAQ	TTGT	Wed, May 25, 2016	7.94	8.07	7.91	7.93
2272	NASDAQ	TTGT	Tue, May 24, 2016	7.90	8.00	7.86	7.94
2271	NASDAQ	TTGT	Mon, May 23, 2016	7.98	8.01	7.83	7.86
2270	NASDAQ	TTGT	Fri, May 20, 2016	7.91	7.99	7.86	7.95
2269	NASDAQ	TTGT	Thu, May 19, 2016	7.85	7.94	7.80	7.86
2268	NASDAQ	TTGT	Wed, May 18, 2016	7.79	7.89	7.78	7.89
2267	NASDAQ	TTGT	Tue, May 17, 2016	7.89	7.94	7.75	7.80
2266	NASDAQ	TTGT	Mon, May 16, 2016	8.00	8.02	7.88	7.90
2265	NASDAQ	TTGT	Fri, May 13, 2016	7.76	7.99	7.76	7.95
2264	NASDAQ	TTGT	Thu, May 12, 2016	8.21	8.21	7.72	7.87
2263	NASDAQ	TTGT	Wed, May 11, 2016	8.39	8.71	8.09	8.09
2262	NASDAQ	TTGT	Tue, May 10, 2016	7.90	8.38	7.90	8.38
2261	NASDAQ	TTGT	Mon, May 9, 2016	7.97	8.09	7.72	8.01
2260	NASDAQ	TTGT	Fri, May 6, 2016	7.79	8.15	7.75	7.99
2259	NASDAQ	TTGT	Thu, May 5, 2016	7.77	7.90	7.68	7.84
2258	NASDAQ	TTGT	Wed, May 4, 2016	7.66	7.72	7.60	7.69
2257	NASDAQ	TTGT	Tue, May 3, 2016	7.66	7.78	7.62	7.66
2256	NASDAQ	TTGT	Mon, May 2, 2016	7.81	7.82	7.71	7.77
2255	NASDAQ	TTGT	Fri, Apr 29, 2016	7.59	7.79	7.53	7.76
2254	NASDAQ	TTGT	Thu, Apr 28, 2016	7.33	7.67	7.33	7.59
2253	NASDAQ	TTGT	Wed, Apr 27, 2016	7.39	7.42	7.26	7.40
2252	NASDAQ	TTGT	Tue, Apr 26, 2016	7.36	7.44	7.25	7.41
2251	NASDAQ	TTGT	Mon, Apr 25, 2016	7.48	7.48	7.29	7.31
2250	NASDAQ	TTGT	Fri, Apr 22, 2016	7.50	7.52	7.42	7.47
2249	NASDAQ	TTGT	Thu, Apr 21, 2016	7.53	7.60	7.45	7.50
2248	NASDAQ	TTGT	Wed, Apr 20, 2016	7.60	7.70	7.50	7.55
2247	NASDAQ	TTGT	Tue, Apr 19, 2016	7.67	7.68	7.56	7.59
2246	NASDAQ	TTGT	Mon, Apr 18, 2016	7.56	7.68	7.51	7.62
2245	NASDAQ	TTGT	Fri, Apr 15, 2016	7.45	7.63	7.45	7.57
2244	NASDAQ	TTGT	Thu, Apr 14, 2016	7.43	7.55	7.40	7.50
2243	NASDAQ	TTGT	Wed, Apr 13, 2016	7.28	7.45	7.24	7.44
2242	NASDAQ	TTGT	Tue, Apr 12, 2016	7.09	7.25	7.05	7.18
2241	NASDAQ	TTGT	Mon, Apr 11, 2016	7.23	7.30	7.10	7.11
2240	NASDAQ	TTGT	Fri, Apr 8, 2016	7.16	7.17	7.08	7.17
2239	NASDAQ	TTGT	Thu, Apr 7, 2016	7.23	7.51	7.07	7.17
2238	NASDAQ	TTGT	Wed, Apr 6, 2016	7.14	7.27	7.03	7.27
2237	NASDAQ	TTGT	Tue, Apr 5, 2016	7.26	7.26	7.26	7.12
2236	NASDAQ	TTGT	Mon, Apr 4, 2016	7.35	7.41	7.11	7.26
2235	NASDAQ	TTGT	Fri, Apr 1, 2016	7.36	7.44	7.23	7.25
2234	NASDAQ	TTGT	Thu, Mar 31, 2016	7.35	7.52	7.29	7.31
2233	NASDAQ	TTGT	Wed, Mar 30, 2016	7.46	7.50	7.21	7.31
2232	NASDAQ	TTGT	Tue, Mar 29, 2016	7.02	7.37	7.00	7.34
2231	NASDAQ	TTGT	Mon, Mar 28, 2016	7.13	7.13	6.95	7.00
2230	NASDAQ	TTGT	Thu, Mar 24, 2016	6.98	6.98	6.90	7.07
2229	NASDAQ	TTGT	Wed, Mar 23, 2016	7.15	7.15	6.97	7.00
2228	NASDAQ	TTGT	Tue, Mar 22, 2016	7.25	7.28	7.09	7.12
2227	NASDAQ	TTGT	Mon, Mar 21, 2016	7.51	7.51	7.25	7.26
2226	NASDAQ	TTGT	Fri, Mar 18, 2016	7.41	7.59	7.40	7.48
2225	NASDAQ	TTGT	Thu, Mar 17, 2016	7.39	7.40	7.15	7.37
2224	NASDAQ	TTGT	Wed, Mar 16, 2016	7.29	7.69	7.27	7.42
2223	NASDAQ	TTGT	Tue, Mar 15, 2016	7.25	7.25	7.25	7.14
2222	NASDAQ	TTGT	Mon, Mar 14, 2016	7.37	7.37	7.20	7.20
2221	NASDAQ	TTGT	Fri, Mar 11, 2016	7.15	7.38	7.11	7.37
2220	NASDAQ	TTGT	Thu, Mar 10, 2016	7.25	7.33	7.01	7.26
2219	NASDAQ	TTGT	Wed, Mar 9, 2016	7.18	7.18	7.18	7.26
2218	NASDAQ	TTGT	Tue, Mar 8, 2016	7.29	7.45	7.17	7.42
2217	NASDAQ	TTGT	Mon, Mar 7, 2016	7.35	7.44	7.27	7.42
2216	NASDAQ	TTGT	Fri, Mar 4, 2016	7.43	7.43	7.43	7.37
2215	NASDAQ	TTGT	Thu, Mar 3, 2016	7.51	7.51	7.51	7.43
2214	NASDAQ	TTGT	Wed, Mar 2, 2016	7.34	7.54	7.34	7.38
2213	NASDAQ	TTGT	Tue, Mar 1, 2016	7.01	7.01	7.01	7.38
2212	NASDAQ	TTGT	Mon, Feb 29, 2016	6.78	7.05	6.71	7.01
2211	NASDAQ	TTGT	Fri, Feb 26, 2016	6.83	6.88	6.73	6.77
2210	NASDAQ	TTGT	Thu, Feb 25, 2016	6.79	6.80	6.68	6.74
2209	NASDAQ	TTGT	Wed, Feb 24, 2016	6.66	6.84	6.55	6.80
2208	NASDAQ	TTGT	Tue, Feb 23, 2016	6.79	6.99	6.67	6.71
2207	NASDAQ	TTGT	Mon, Feb 22, 2016	6.86	7.02	6.63	6.78
2206	NASDAQ	TTGT	Fri, Feb 19, 2016	6.62	6.81	6.62	6.74
2205	NASDAQ	TTGT	Thu, Feb 18, 2016	6.64	6.79	6.58	6.60
2204	NASDAQ	TTGT	Wed, Feb 17, 2016	6.41	6.68	6.41	6.63
2203	NASDAQ	TTGT	Tue, Feb 16, 2016	6.32	6.44	6.20	6.40
2202	NASDAQ	TTGT	Fri, Feb 12, 2016	6.07	6.30	6.02	6.18
2201	NASDAQ	TTGT	Thu, Feb 11, 2016	6.59	6.77	5.98	5.99
2200	NASDAQ	TTGT	Wed, Feb 10, 2016	7.60	7.60	6.78	6.82
2199	NASDAQ	TTGT	Tue, Feb 9, 2016	7.20	7.25	7.02	7.09
2198	NASDAQ	TTGT	Mon, Feb 8, 2016	7.40	7.40	7.15	7.24
2197	NASDAQ	TTGT	Fri, Feb 5, 2016	7.99	8.14	7.44	7.45
2196	NASDAQ	TTGT	Thu, Feb 4, 2016	8.03	8.16	8.03	8.06
2195	NASDAQ	TTGT	Wed, Feb 3, 2016	8.00	8.13	7.77	8.06
2194	NASDAQ	TTGT	Tue, Feb 2, 2016	8.00	8.08	7.88	7.96
2193	NASDAQ	TTGT	Mon, Feb 1, 2016	7.86	8.19	7.73	8.10
2192	NASDAQ	TTGT	Fri, Jan 29, 2016	7.42	7.96	7.42	7.95
2191	NASDAQ	TTGT	Thu, Jan 28, 2016	7.67	7.78	7.41	7.41
2190	NASDAQ	TTGT	Wed, Jan 27, 2016	7.79	7.85	7.60	7.61
2189	NASDAQ	TTGT	Tue, Jan 26, 2016	7.84	7.90	7.72	7.84
2188	NASDAQ	TTGT	Mon, Jan 25, 2016	7.87	7.89	7.73	7.79
2187	NASDAQ	TTGT	Fri, Jan 22, 2016	7.99	8.18	7.88	7.95
2186	NASDAQ	TTGT	Thu, Jan 21, 2016	7.88	8.18	7.81	7.90
2185	NASDAQ	TTGT	Wed, Jan 20, 2016	7.79	7.95	7.38	7.85
2184	NASDAQ	TTGT	Tue, Jan 19, 2016	8.01	8.23	7.36	7.85
2183	NASDAQ	TTGT	Fri, Jan 15, 2016	7.45	8.01	7.43	7.93
2182	NASDAQ	TTGT	Thu, Jan 14, 2016	7.57	7.81	7.53	7.68
2181	NASDAQ	TTGT	Wed, Jan 13, 2016	7.90	7.93	7.47	7.51
2180	NASDAQ	TTGT	Tue, Jan 12, 2016	8.54	8.55	7.82	7.89
2179	NASDAQ	TTGT	Mon, Jan 11, 2016	8.48	8.57	8.35	8.44
2178	NASDAQ	TTGT	Fri, Jan 8, 2016	8.68	8.73	8.06	8.45
2177	NASDAQ	TTGT	Thu, Jan 7, 2016	8.57	8.80	8.33	8.68
2176	NASDAQ	TTGT	Wed, Jan 6, 2016	8.75	8.86	8.55	8.71
2175	NASDAQ	TTGT	Tue, Jan 5, 2016	8.55	8.93	8.45	8.80
2174	NASDAQ	TTGT	Mon, Jan 4, 2016	7.95	8.53	7.94	8.51
2173	NASDAQ	TTGT	Thu, Dec 31, 2015	8.09	8.20	8.03	8.03
2172	NASDAQ	TTGT	Wed, Dec 30, 2015	8.23	8.26	8.09	8.10
2171	NASDAQ	TTGT	Tue, Dec 29, 2015	8.34	8.34	8.12	8.19
2170	NASDAQ	TTGT	Mon, Dec 28, 2015	8.07	8.31	8.07	8.19
2169	NASDAQ	TTGT	Thu, Dec 24, 2015	8.09	8.22	8.07	8.13
2168	NASDAQ	TTGT	Wed, Dec 23, 2015	8.03	8.13	8.03	8.07
2167	NASDAQ	TTGT	Tue, Dec 22, 2015	7.92	8.00	7.78	8.00
2166	NASDAQ	TTGT	Mon, Dec 21, 2015	7.98	7.99	7.89	7.93
2165	NASDAQ	TTGT	Fri, Dec 18, 2015	8.24	8.32	7.89	7.93
2164	NASDAQ	TTGT	Thu, Dec 17, 2015	8.32	8.44	8.25	8.28
2163	NASDAQ	TTGT	Wed, Dec 16, 2015	8.23	8.42	8.23	8.42
2162	NASDAQ	TTGT	Tue, Dec 15, 2015	8.04	8.26	8.00	8.17
2161	NASDAQ	TTGT	Mon, Dec 14, 2015	8.02	8.07	7.90	7.98
2160	NASDAQ	TTGT	Fri, Dec 11, 2015	8.14	8.31	7.92	7.94
2159	NASDAQ	TTGT	Thu, Dec 10, 2015	8.56	8.61	8.28	8.29
2158	NASDAQ	TTGT	Wed, Dec 9, 2015	8.71	8.72	8.44	8.54
2157	NASDAQ	TTGT	Tue, Dec 8, 2015	8.80	8.87	8.70	8.72
2156	NASDAQ	TTGT	Mon, Dec 7, 2015	8.89	8.96	8.83	8.88
2155	NASDAQ	TTGT	Fri, Dec 4, 2015	8.74	8.93	8.72	8.90
2154	NASDAQ	TTGT	Thu, Dec 3, 2015	8.91	8.91	8.71	8.75
2153	NASDAQ	TTGT	Wed, Dec 2, 2015	8.72	8.99	8.69	8.89
2152	NASDAQ	TTGT	Tue, Dec 1, 2015	8.71	8.75	8.63	8.70
2151	NASDAQ	TTGT	Mon, Nov 30, 2015	8.72	8.78	8.52	8.65
2150	NASDAQ	TTGT	Fri, Nov 27, 2015	8.35	8.76	8.33	8.70
2149	NASDAQ	TTGT	Wed, Nov 25, 2015	8.41	8.53	8.39	8.41
2148	NASDAQ	TTGT	Tue, Nov 24, 2015	8.28	8.44	8.27	8.42
2147	NASDAQ	TTGT	Mon, Nov 23, 2015	8.28	8.50	8.16	8.34
2146	NASDAQ	TTGT	Fri, Nov 20, 2015	8.07	8.42	8.07	8.32
2145	NASDAQ	TTGT	Thu, Nov 19, 2015	8.03	8.14	7.99	8.03
2144	NASDAQ	TTGT	Wed, Nov 18, 2015	8.02	8.10	7.92	8.03
2143	NASDAQ	TTGT	Tue, Nov 17, 2015	8.01	8.11	7.94	8.02
2142	NASDAQ	TTGT	Mon, Nov 16, 2015	7.96	8.09	7.88	8.03
2141	NASDAQ	TTGT	Fri, Nov 13, 2015	7.92	8.08	7.92	8.02
2140	NASDAQ	TTGT	Thu, Nov 12, 2015	7.99	8.05	7.92	7.99
2139	NASDAQ	TTGT	Wed, Nov 11, 2015	8.06	8.06	7.99	8.04
2138	NASDAQ	TTGT	Tue, Nov 10, 2015	8.71	8.73	7.92	8.03
2137	NASDAQ	TTGT	Mon, Nov 9, 2015	9.50	9.50	9.27	9.29
2136	NASDAQ	TTGT	Fri, Nov 6, 2015	9.08	9.55	9.08	9.50
2135	NASDAQ	TTGT	Thu, Nov 5, 2015	9.24	9.29	9.11	9.14
2134	NASDAQ	TTGT	Wed, Nov 4, 2015	9.45	9.47	9.20	9.20
2133	NASDAQ	TTGT	Tue, Nov 3, 2015	9.39	9.60	9.30	9.36
2132	NASDAQ	TTGT	Mon, Nov 2, 2015	9.30	9.55	9.30	9.44
2131	NASDAQ	TTGT	Fri, Oct 30, 2015	9.11	9.37	9.11	9.33
2130	NASDAQ	TTGT	Thu, Oct 29, 2015	9.36	9.36	9.07	9.08
2129	NASDAQ	TTGT	Wed, Oct 28, 2015	9.07	9.42	9.05	9.36
2128	NASDAQ	TTGT	Tue, Oct 27, 2015	9.25	9.26	8.86	9.00
2127	NASDAQ	TTGT	Mon, Oct 26, 2015	9.43	9.43	9.21	9.23
2126	NASDAQ	TTGT	Fri, Oct 23, 2015	9.19	9.47	9.19	9.39
2125	NASDAQ	TTGT	Thu, Oct 22, 2015	9.24	9.41	9.05	9.12
2124	NASDAQ	TTGT	Wed, Oct 21, 2015	9.33	9.35	9.18	9.18
2123	NASDAQ	TTGT	Tue, Oct 20, 2015	9.15	9.39	9.14	9.38
2122	NASDAQ	TTGT	Mon, Oct 19, 2015	9.28	9.34	9.17	9.20
2121	NASDAQ	TTGT	Fri, Oct 16, 2015	9.32	9.40	9.20	9.35
2120	NASDAQ	TTGT	Thu, Oct 15, 2015	9.03	9.30	8.78	9.29
2119	NASDAQ	TTGT	Wed, Oct 14, 2015	9.07	9.22	8.84	8.86
2118	NASDAQ	TTGT	Tue, Oct 13, 2015	9.23	9.34	9.06	9.09
2117	NASDAQ	TTGT	Mon, Oct 12, 2015	9.26	9.42	9.23	9.25
2116	NASDAQ	TTGT	Fri, Oct 9, 2015	9.19	9.33	9.16	9.25
2115	NASDAQ	TTGT	Thu, Oct 8, 2015	8.72	9.30	8.67	9.14
2114	NASDAQ	TTGT	Wed, Oct 7, 2015	8.70	8.87	8.64	8.70
2113	NASDAQ	TTGT	Tue, Oct 6, 2015	8.62	8.92	8.62	8.69
2112	NASDAQ	TTGT	Mon, Oct 5, 2015	8.67	8.78	8.65	8.69
2111	NASDAQ	TTGT	Fri, Oct 2, 2015	8.62	8.62	8.39	8.56
2110	NASDAQ	TTGT	Thu, Oct 1, 2015	8.56	8.84	8.45	8.69
2109	NASDAQ	TTGT	Wed, Sep 30, 2015	8.69	8.91	8.50	8.52
2108	NASDAQ	TTGT	Tue, Sep 29, 2015	8.64	8.71	8.55	8.60
2107	NASDAQ	TTGT	Mon, Sep 28, 2015	8.89	8.89	8.58	8.61
2106	NASDAQ	TTGT	Fri, Sep 25, 2015	9.37	9.37	8.82	8.87
2105	NASDAQ	TTGT	Thu, Sep 24, 2015	9.28	9.39	9.19	9.30
2104	NASDAQ	TTGT	Wed, Sep 23, 2015	9.32	9.38	9.12	9.31
2103	NASDAQ	TTGT	Tue, Sep 22, 2015	9.30	9.43	9.15	9.37
2102	NASDAQ	TTGT	Mon, Sep 21, 2015	9.50	9.56	9.17	9.37
2101	NASDAQ	TTGT	Fri, Sep 18, 2015	9.03	9.47	9.03	9.44
2100	NASDAQ	TTGT	Thu, Sep 17, 2015	9.00	9.36	8.97	9.22
2099	NASDAQ	TTGT	Wed, Sep 16, 2015	8.83	9.04	8.83	9.02
2098	NASDAQ	TTGT	Tue, Sep 15, 2015	8.84	8.94	8.71	8.85
2097	NASDAQ	TTGT	Mon, Sep 14, 2015	9.00	9.00	8.79	8.90
2096	NASDAQ	TTGT	Fri, Sep 11, 2015	8.86	9.02	8.81	9.00
2095	NASDAQ	TTGT	Thu, Sep 10, 2015	8.85	8.94	8.81	8.94
2094	NASDAQ	TTGT	Wed, Sep 9, 2015	8.86	9.00	8.81	8.91
2093	NASDAQ	TTGT	Tue, Sep 8, 2015	9.03	9.04	8.83	8.86
2092	NASDAQ	TTGT	Fri, Sep 4, 2015	8.93	9.12	8.92	8.92
2091	NASDAQ	TTGT	Thu, Sep 3, 2015	8.98	9.10	8.91	9.07
2090	NASDAQ	TTGT	Wed, Sep 2, 2015	9.03	9.06	8.85	8.98
2089	NASDAQ	TTGT	Tue, Sep 1, 2015	9.08	9.18	8.88	8.92
2088	NASDAQ	TTGT	Mon, Aug 31, 2015	9.14	9.38	9.14	9.23
2087	NASDAQ	TTGT	Fri, Aug 28, 2015	8.87	9.29	8.76	9.16
2086	NASDAQ	TTGT	Thu, Aug 27, 2015	8.85	9.05	8.72	8.93
2085	NASDAQ	TTGT	Wed, Aug 26, 2015	8.95	8.95	8.71	8.80
2084	NASDAQ	TTGT	Tue, Aug 25, 2015	9.15	9.15	8.77	8.78
2083	NASDAQ	TTGT	Mon, Aug 24, 2015	8.87	9.28	8.83	8.92
2082	NASDAQ	TTGT	Fri, Aug 21, 2015	9.08	9.46	9.08	9.26
2081	NASDAQ	TTGT	Thu, Aug 20, 2015	9.42	9.42	9.20	9.27
2080	NASDAQ	TTGT	Wed, Aug 19, 2015	9.51	9.56	9.40	9.49
2079	NASDAQ	TTGT	Tue, Aug 18, 2015	9.72	9.85	9.50	9.54
2078	NASDAQ	TTGT	Mon, Aug 17, 2015	10.00	10.00	9.73	9.77
2077	NASDAQ	TTGT	Fri, Aug 14, 2015	10.04	10.09	9.87	10.03
2076	NASDAQ	TTGT	Thu, Aug 13, 2015	10.05	10.10	9.95	10.09
2075	NASDAQ	TTGT	Wed, Aug 12, 2015	9.94	10.21	9.82	10.05
2074	NASDAQ	TTGT	Tue, Aug 11, 2015	9.94	10.00	9.67	9.99
2073	NASDAQ	TTGT	Mon, Aug 10, 2015	10.08	10.38	9.98	10.01
2072	NASDAQ	TTGT	Fri, Aug 7, 2015	9.63	10.09	9.59	10.02
2071	NASDAQ	TTGT	Thu, Aug 6, 2015	10.88	10.90	9.68	9.69
2070	NASDAQ	TTGT	Wed, Aug 5, 2015	9.13	10.94	8.70	10.92
2069	NASDAQ	TTGT	Tue, Aug 4, 2015	8.57	8.71	8.43	8.45
2068	NASDAQ	TTGT	Mon, Aug 3, 2015	8.63	8.65	8.50	8.54
2067	NASDAQ	TTGT	Fri, Jul 31, 2015	8.56	8.75	8.56	8.66
2066	NASDAQ	TTGT	Thu, Jul 30, 2015	8.57	8.66	8.51	8.60
2065	NASDAQ	TTGT	Wed, Jul 29, 2015	9.03	9.03	8.65	8.65
2064	NASDAQ	TTGT	Tue, Jul 28, 2015	8.87	8.88	8.68	8.80
2063	NASDAQ	TTGT	Mon, Jul 27, 2015	8.95	9.01	8.80	8.85
2062	NASDAQ	TTGT	Fri, Jul 24, 2015	9.15	9.25	8.98	9.05
2061	NASDAQ	TTGT	Thu, Jul 23, 2015	9.36	9.36	9.16	9.19
2060	NASDAQ	TTGT	Wed, Jul 22, 2015	9.28	9.38	9.19	9.29
2059	NASDAQ	TTGT	Tue, Jul 21, 2015	9.25	9.38	9.25	9.30
2058	NASDAQ	TTGT	Mon, Jul 20, 2015	9.40	9.47	9.20	9.23
2057	NASDAQ	TTGT	Fri, Jul 17, 2015	9.55	9.55	9.32	9.41
2056	NASDAQ	TTGT	Thu, Jul 16, 2015	9.38	9.58	9.38	9.51
2055	NASDAQ	TTGT	Wed, Jul 15, 2015	9.24	9.38	9.21	9.36
2054	NASDAQ	TTGT	Tue, Jul 14, 2015	9.33	9.45	9.18	9.22
2053	NASDAQ	TTGT	Mon, Jul 13, 2015	9.47	9.50	9.35	9.36
2052	NASDAQ	TTGT	Fri, Jul 10, 2015	9.18	9.46	9.18	9.42
2051	NASDAQ	TTGT	Thu, Jul 9, 2015	9.00	9.20	8.95	9.11
2050	NASDAQ	TTGT	Wed, Jul 8, 2015	8.92	9.05	8.90	8.97
2049	NASDAQ	TTGT	Tue, Jul 7, 2015	9.08	9.08	8.89	8.98
2048	NASDAQ	TTGT	Mon, Jul 6, 2015	8.88	9.14	8.85	9.10
2047	NASDAQ	TTGT	Thu, Jul 2, 2015	9.03	9.03	8.90	8.96
2046	NASDAQ	TTGT	Wed, Jul 1, 2015	8.98	9.19	8.87	9.03
2045	NASDAQ	TTGT	Tue, Jun 30, 2015	8.88	9.10	8.65	8.93
2044	NASDAQ	TTGT	Mon, Jun 29, 2015	8.98	9.20	8.73	8.78
2043	NASDAQ	TTGT	Fri, Jun 26, 2015	9.17	9.22	8.97	9.01
2042	NASDAQ	TTGT	Thu, Jun 25, 2015	9.25	9.29	9.16	9.17
2041	NASDAQ	TTGT	Wed, Jun 24, 2015	9.34	9.36	9.16	9.20
2040	NASDAQ	TTGT	Tue, Jun 23, 2015	9.24	9.44	9.24	9.33
2039	NASDAQ	TTGT	Mon, Jun 22, 2015	9.46	9.46	9.30	9.40
2038	NASDAQ	TTGT	Fri, Jun 19, 2015	9.57	9.57	9.38	9.47
2037	NASDAQ	TTGT	Thu, Jun 18, 2015	9.38	9.62	9.38	9.53
2036	NASDAQ	TTGT	Wed, Jun 17, 2015	9.46	9.47	9.29	9.36
2035	NASDAQ	TTGT	Tue, Jun 16, 2015	9.10	9.45	9.10	9.43
2034	NASDAQ	TTGT	Mon, Jun 15, 2015	8.95	9.22	8.90	9.13
2033	NASDAQ	TTGT	Fri, Jun 12, 2015	9.36	9.36	8.99	9.01
2032	NASDAQ	TTGT	Thu, Jun 11, 2015	9.40	9.47	9.30	9.35
2031	NASDAQ	TTGT	Wed, Jun 10, 2015	9.24	9.48	9.24	9.39
2030	NASDAQ	TTGT	Tue, Jun 9, 2015	9.18	9.33	9.10	9.21
2029	NASDAQ	TTGT	Mon, Jun 8, 2015	9.07	9.31	9.07	9.18
2028	NASDAQ	TTGT	Fri, Jun 5, 2015	8.99	9.24	8.93	9.16
2027	NASDAQ	TTGT	Thu, Jun 4, 2015	9.11	9.15	8.97	9.00
2026	NASDAQ	TTGT	Wed, Jun 3, 2015	9.23	9.32	9.10	9.19
2025	NASDAQ	TTGT	Tue, Jun 2, 2015	9.27	9.31	9.14	9.22
2024	NASDAQ	TTGT	Mon, Jun 1, 2015	9.30	9.30	9.14	9.20
2023	NASDAQ	TTGT	Fri, May 29, 2015	9.16	9.27	9.10	9.25
2022	NASDAQ	TTGT	Thu, May 28, 2015	9.22	9.27	9.11	9.20
2021	NASDAQ	TTGT	Wed, May 27, 2015	9.35	9.36	9.11	9.23
2020	NASDAQ	TTGT	Tue, May 26, 2015	9.28	9.51	9.05	9.37
2019	NASDAQ	TTGT	Fri, May 22, 2015	9.41	9.54	9.32	9.35
2018	NASDAQ	TTGT	Thu, May 21, 2015	9.40	9.52	9.36	9.46
2017	NASDAQ	TTGT	Wed, May 20, 2015	9.45	9.56	9.40	9.45
2016	NASDAQ	TTGT	Tue, May 19, 2015	9.50	9.58	9.47	9.52
2015	NASDAQ	TTGT	Mon, May 18, 2015	9.44	9.60	9.44	9.50
2014	NASDAQ	TTGT	Fri, May 15, 2015	9.51	9.58	9.42	9.50
2013	NASDAQ	TTGT	Thu, May 14, 2015	9.58	9.64	9.47	9.53
2012	NASDAQ	TTGT	Wed, May 13, 2015	9.61	9.78	9.34	9.54
2011	NASDAQ	TTGT	Tue, May 12, 2015	9.39	9.60	9.29	9.59
2010	NASDAQ	TTGT	Mon, May 11, 2015	9.48	9.58	9.33	9.46
2009	NASDAQ	TTGT	Fri, May 8, 2015	9.39	9.55	9.24	9.51
2008	NASDAQ	TTGT	Thu, May 7, 2015	9.34	9.46	8.48	9.29
2007	NASDAQ	TTGT	Wed, May 6, 2015	9.00	9.81	8.88	9.45
2006	NASDAQ	TTGT	Tue, May 5, 2015	10.67	10.71	10.18	10.35
2005	NASDAQ	TTGT	Mon, May 4, 2015	10.89	11.00	10.53	10.72
2004	NASDAQ	TTGT	Fri, May 1, 2015	10.82	10.95	10.66	10.93
2003	NASDAQ	TTGT	Thu, Apr 30, 2015	10.74	10.85	10.42	10.82
2002	NASDAQ	TTGT	Wed, Apr 29, 2015	11.00	11.03	10.74	10.79
2001	NASDAQ	TTGT	Tue, Apr 28, 2015	11.18	11.18	10.72	11.06
2000	NASDAQ	TTGT	Mon, Apr 27, 2015	11.33	11.45	11.13	11.15
1999	NASDAQ	TTGT	Fri, Apr 24, 2015	11.45	11.50	11.26	11.35
1998	NASDAQ	TTGT	Thu, Apr 23, 2015	11.20	11.50	11.11	11.45
1997	NASDAQ	TTGT	Wed, Apr 22, 2015	11.35	11.58	11.19	11.26
1996	NASDAQ	TTGT	Tue, Apr 21, 2015	11.38	11.48	11.17	11.39
1995	NASDAQ	TTGT	Mon, Apr 20, 2015	11.07	11.37	11.02	11.37
1994	NASDAQ	TTGT	Fri, Apr 17, 2015	11.17	11.38	10.99	10.99
1993	NASDAQ	TTGT	Thu, Apr 16, 2015	11.54	11.57	11.16	11.25
1992	NASDAQ	TTGT	Wed, Apr 15, 2015	11.41	11.64	11.37	11.59
1991	NASDAQ	TTGT	Tue, Apr 14, 2015	11.27	11.50	11.09	11.46
1990	NASDAQ	TTGT	Mon, Apr 13, 2015	10.84	11.41	10.84	11.24
1989	NASDAQ	TTGT	Fri, Apr 10, 2015	11.73	11.89	10.67	10.93
1988	NASDAQ	TTGT	Thu, Apr 9, 2015	11.96	11.96	11.55	11.64
1987	NASDAQ	TTGT	Wed, Apr 8, 2015	11.77	12.04	11.69	11.80
1986	NASDAQ	TTGT	Tue, Apr 7, 2015	11.70	11.97	11.58	11.80
1985	NASDAQ	TTGT	Mon, Apr 6, 2015	11.76	11.85	11.69	11.75
1984	NASDAQ	TTGT	Thu, Apr 2, 2015	11.54	11.83	11.51	11.79
1983	NASDAQ	TTGT	Wed, Apr 1, 2015	11.50	11.69	11.41	11.51
1982	NASDAQ	TTGT	Tue, Mar 31, 2015	11.55	11.69	11.40	11.53
1981	NASDAQ	TTGT	Mon, Mar 30, 2015	11.90	11.96	11.59	11.64
1980	NASDAQ	TTGT	Fri, Mar 27, 2015	11.81	11.95	11.46	11.88
1979	NASDAQ	TTGT	Thu, Mar 26, 2015	11.97	12.12	11.66	11.80
1978	NASDAQ	TTGT	Wed, Mar 25, 2015	12.45	12.45	11.86	11.95
1977	NASDAQ	TTGT	Tue, Mar 24, 2015	12.42	12.50	12.39	12.45
1976	NASDAQ	TTGT	Mon, Mar 23, 2015	12.48	12.63	12.35	12.42
1975	NASDAQ	TTGT	Fri, Mar 20, 2015	12.36	12.53	12.25	12.45
1974	NASDAQ	TTGT	Thu, Mar 19, 2015	11.94	12.37	11.94	12.32
1973	NASDAQ	TTGT	Wed, Mar 18, 2015	11.75	12.12	11.68	12.02
1972	NASDAQ	TTGT	Tue, Mar 17, 2015	11.84	11.87	11.68	11.76
1971	NASDAQ	TTGT	Mon, Mar 16, 2015	11.88	11.90	11.69	11.84
1970	NASDAQ	TTGT	Fri, Mar 13, 2015	11.98	11.98	11.58	11.77
1969	NASDAQ	TTGT	Thu, Mar 12, 2015	12.11	12.25	11.78	11.95
1968	NASDAQ	TTGT	Wed, Mar 11, 2015	11.86	12.13	11.80	12.02
1967	NASDAQ	TTGT	Tue, Mar 10, 2015	12.08	12.08	11.70	11.82
1966	NASDAQ	TTGT	Mon, Mar 9, 2015	11.88	11.99	11.80	11.85
1965	NASDAQ	TTGT	Fri, Mar 6, 2015	11.90	12.01	11.72	11.82
1964	NASDAQ	TTGT	Thu, Mar 5, 2015	12.02	12.07	11.76	12.00
1963	NASDAQ	TTGT	Wed, Mar 4, 2015	11.84	12.23	11.81	11.98
1962	NASDAQ	TTGT	Tue, Mar 3, 2015	12.05	12.10	11.80	11.92
1961	NASDAQ	TTGT	Mon, Mar 2, 2015	12.18	12.27	11.72	12.12
1960	NASDAQ	TTGT	Fri, Feb 27, 2015	12.00	12.28	11.90	12.14
1959	NASDAQ	TTGT	Thu, Feb 26, 2015	11.86	12.10	11.85	12.03
1958	NASDAQ	TTGT	Wed, Feb 25, 2015	11.84	11.96	11.82	11.91
1957	NASDAQ	TTGT	Tue, Feb 24, 2015	11.46	11.90	11.40	11.90
1956	NASDAQ	TTGT	Mon, Feb 23, 2015	11.24	11.45	11.08	11.40
1955	NASDAQ	TTGT	Fri, Feb 20, 2015	11.32	11.34	11.11	11.29
1954	NASDAQ	TTGT	Thu, Feb 19, 2015	11.46	11.57	11.23	11.29
1953	NASDAQ	TTGT	Wed, Feb 18, 2015	11.29	11.50	11.23	11.47
1952	NASDAQ	TTGT	Tue, Feb 17, 2015	11.97	11.97	11.21	11.28
1951	NASDAQ	TTGT	Fri, Feb 13, 2015	11.27	11.93	11.27	11.90
1950	NASDAQ	TTGT	Thu, Feb 12, 2015	11.62	12.13	10.62	11.30
1949	NASDAQ	TTGT	Wed, Feb 11, 2015	11.39	11.65	11.30	11.42
1948	NASDAQ	TTGT	Tue, Feb 10, 2015	11.29	11.42	11.10	11.37
1947	NASDAQ	TTGT	Mon, Feb 9, 2015	11.44	11.55	11.17	11.19
1946	NASDAQ	TTGT	Fri, Feb 6, 2015	11.73	11.84	11.35	11.45
1945	NASDAQ	TTGT	Thu, Feb 5, 2015	11.58	11.78	11.43	11.73
1944	NASDAQ	TTGT	Wed, Feb 4, 2015	11.13	11.78	11.12	11.57
1943	NASDAQ	TTGT	Tue, Feb 3, 2015	11.10	11.22	10.94	11.21
1942	NASDAQ	TTGT	Mon, Feb 2, 2015	11.07	11.15	10.82	11.02
1941	NASDAQ	TTGT	Fri, Jan 30, 2015	10.95	11.31	10.94	11.05
1940	NASDAQ	TTGT	Thu, Jan 29, 2015	10.81	11.05	10.68	10.99
1939	NASDAQ	TTGT	Wed, Jan 28, 2015	10.92	11.14	10.72	10.86
1938	NASDAQ	TTGT	Tue, Jan 27, 2015	10.89	10.98	10.67	10.83
1937	NASDAQ	TTGT	Mon, Jan 26, 2015	10.97	11.10	10.75	11.01
1936	NASDAQ	TTGT	Fri, Jan 23, 2015	10.88	11.03	10.80	10.94
1935	NASDAQ	TTGT	Thu, Jan 22, 2015	10.65	10.94	10.58	10.90
1934	NASDAQ	TTGT	Wed, Jan 21, 2015	10.83	10.88	10.56	10.62
1933	NASDAQ	TTGT	Tue, Jan 20, 2015	10.75	10.85	10.59	10.81
1932	NASDAQ	TTGT	Fri, Jan 16, 2015	10.54	10.78	10.47	10.76
1931	NASDAQ	TTGT	Thu, Jan 15, 2015	10.67	10.67	10.40	10.56
1930	NASDAQ	TTGT	Wed, Jan 14, 2015	10.54	10.70	10.53	10.62
1929	NASDAQ	TTGT	Tue, Jan 13, 2015	10.71	10.79	10.40	10.65
1928	NASDAQ	TTGT	Mon, Jan 12, 2015	10.58	10.65	10.52	10.61
1927	NASDAQ	TTGT	Fri, Jan 9, 2015	10.67	10.70	10.49	10.60
1926	NASDAQ	TTGT	Thu, Jan 8, 2015	10.79	10.84	10.60	10.71
1925	NASDAQ	TTGT	Wed, Jan 7, 2015	10.73	10.73	10.56	10.68
1924	NASDAQ	TTGT	Tue, Jan 6, 2015	10.77	10.77	10.34	10.62
1923	NASDAQ	TTGT	Mon, Jan 5, 2015	10.80	11.05	10.50	10.77
1922	NASDAQ	TTGT	Fri, Jan 2, 2015	11.47	11.50	10.80	10.88
1921	NASDAQ	TTGT	Wed, Dec 31, 2014	10.90	11.53	10.90	11.37
1920	NASDAQ	TTGT	Tue, Dec 30, 2014	10.69	10.92	10.47	10.84
1919	NASDAQ	TTGT	Mon, Dec 29, 2014	10.80	10.83	10.53	10.60
1918	NASDAQ	TTGT	Fri, Dec 26, 2014	10.74	10.90	10.74	10.83
1917	NASDAQ	TTGT	Wed, Dec 24, 2014	10.66	10.80	10.61	10.67
1916	NASDAQ	TTGT	Tue, Dec 23, 2014	10.79	10.79	10.58	10.68
1915	NASDAQ	TTGT	Mon, Dec 22, 2014	10.60	10.92	10.60	10.76
1914	NASDAQ	TTGT	Fri, Dec 19, 2014	10.42	10.57	10.18	10.53
1913	NASDAQ	TTGT	Thu, Dec 18, 2014	10.32	10.49	10.15	10.47
1912	NASDAQ	TTGT	Wed, Dec 17, 2014	9.76	10.26	9.76	10.16
1911	NASDAQ	TTGT	Tue, Dec 16, 2014	9.73	9.88	9.73	9.76
1910	NASDAQ	TTGT	Mon, Dec 15, 2014	9.89	10.05	9.73	9.74
1909	NASDAQ	TTGT	Fri, Dec 12, 2014	9.97	10.12	9.82	9.87
1908	NASDAQ	TTGT	Thu, Dec 11, 2014	10.47	10.47	9.87	10.12
1907	NASDAQ	TTGT	Wed, Dec 10, 2014	10.37	10.49	10.33	10.47
1906	NASDAQ	TTGT	Tue, Dec 9, 2014	9.94	10.62	9.76	10.44
1905	NASDAQ	TTGT	Mon, Dec 8, 2014	10.18	10.31	10.01	10.10
1904	NASDAQ	TTGT	Fri, Dec 5, 2014	10.35	10.48	10.25	10.27
1903	NASDAQ	TTGT	Thu, Dec 4, 2014	10.23	10.42	10.16	10.30
1902	NASDAQ	TTGT	Wed, Dec 3, 2014	10.22	10.37	10.13	10.25
1901	NASDAQ	TTGT	Tue, Dec 2, 2014	10.15	10.28	10.05	10.19
1900	NASDAQ	TTGT	Mon, Dec 1, 2014	10.13	10.23	9.91	10.15
1899	NASDAQ	TTGT	Fri, Nov 28, 2014	10.30	10.41	10.08	10.12
1898	NASDAQ	TTGT	Wed, Nov 26, 2014	10.43	10.55	10.29	10.33
1897	NASDAQ	TTGT	Tue, Nov 25, 2014	10.40	10.53	10.36	10.46
1896	NASDAQ	TTGT	Mon, Nov 24, 2014	10.17	10.43	10.15	10.40
1895	NASDAQ	TTGT	Fri, Nov 21, 2014	10.50	10.59	10.18	10.24
1894	NASDAQ	TTGT	Thu, Nov 20, 2014	10.30	10.38	10.22	10.30
1893	NASDAQ	TTGT	Wed, Nov 19, 2014	10.67	10.67	10.30	10.35
1892	NASDAQ	TTGT	Tue, Nov 18, 2014	10.71	10.84	10.59	10.66
1891	NASDAQ	TTGT	Mon, Nov 17, 2014	10.80	10.93	10.59	10.64
1890	NASDAQ	TTGT	Fri, Nov 14, 2014	10.83	11.03	10.76	10.85
1889	NASDAQ	TTGT	Thu, Nov 13, 2014	11.07	11.23	10.84	11.01
1888	NASDAQ	TTGT	Wed, Nov 12, 2014	10.39	11.00	10.26	10.97
1887	NASDAQ	TTGT	Tue, Nov 11, 2014	10.50	10.56	9.87	10.42
1886	NASDAQ	TTGT	Mon, Nov 10, 2014	10.26	10.51	9.98	10.49
1885	NASDAQ	TTGT	Fri, Nov 7, 2014	10.51	10.51	10.12	10.20
1884	NASDAQ	TTGT	Thu, Nov 6, 2014	10.26	10.71	10.26	10.59
1883	NASDAQ	TTGT	Wed, Nov 5, 2014	10.50	10.50	9.84	10.25
1882	NASDAQ	TTGT	Tue, Nov 4, 2014	9.86	10.50	9.86	10.10
1881	NASDAQ	TTGT	Mon, Nov 3, 2014	9.58	9.92	9.46	9.87
1880	NASDAQ	TTGT	Fri, Oct 31, 2014	9.54	9.68	9.34	9.54
1879	NASDAQ	TTGT	Thu, Oct 30, 2014	9.30	9.52	9.14	9.48
1878	NASDAQ	TTGT	Wed, Oct 29, 2014	9.47	9.51	9.11	9.36
1877	NASDAQ	TTGT	Tue, Oct 28, 2014	9.22	9.45	9.05	9.43
1876	NASDAQ	TTGT	Mon, Oct 27, 2014	9.09	9.17	8.99	9.13
1875	NASDAQ	TTGT	Fri, Oct 24, 2014	9.20	9.20	9.07	9.13
1874	NASDAQ	TTGT	Thu, Oct 23, 2014	9.18	9.52	9.04	9.17
1873	NASDAQ	TTGT	Wed, Oct 22, 2014	9.14	9.19	9.04	9.09
1872	NASDAQ	TTGT	Tue, Oct 21, 2014	9.35	9.37	9.03	9.13
1871	NASDAQ	TTGT	Mon, Oct 20, 2014	9.29	9.38	9.21	9.33
1870	NASDAQ	TTGT	Fri, Oct 17, 2014	9.64	9.80	9.28	9.31
1869	NASDAQ	TTGT	Thu, Oct 16, 2014	9.19	9.51	9.19	9.51
1868	NASDAQ	TTGT	Wed, Oct 15, 2014	9.25	9.43	9.14	9.32
1867	NASDAQ	TTGT	Tue, Oct 14, 2014	9.40	9.53	9.29	9.45
1866	NASDAQ	TTGT	Mon, Oct 13, 2014	9.32	9.43	9.24	9.32
1865	NASDAQ	TTGT	Fri, Oct 10, 2014	9.28	9.44	9.25	9.32
1864	NASDAQ	TTGT	Thu, Oct 9, 2014	9.61	9.61	9.32	9.32
1863	NASDAQ	TTGT	Wed, Oct 8, 2014	9.47	9.66	9.41	9.65
1862	NASDAQ	TTGT	Tue, Oct 7, 2014	9.59	9.86	9.44	9.52
1861	NASDAQ	TTGT	Mon, Oct 6, 2014	9.85	9.93	9.50	9.66
1860	NASDAQ	TTGT	Fri, Oct 3, 2014	9.71	9.84	9.33	9.76
1859	NASDAQ	TTGT	Thu, Oct 2, 2014	8.92	9.56	8.92	9.55
1858	NASDAQ	TTGT	Wed, Oct 1, 2014	8.57	9.02	8.50	8.92
1857	NASDAQ	TTGT	Tue, Sep 30, 2014	8.61	8.64	8.54	8.59
1856	NASDAQ	TTGT	Mon, Sep 29, 2014	8.44	8.64	8.36	8.62
1855	NASDAQ	TTGT	Fri, Sep 26, 2014	8.39	8.55	8.33	8.54
1854	NASDAQ	TTGT	Thu, Sep 25, 2014	8.66	8.71	8.24	8.38
1853	NASDAQ	TTGT	Wed, Sep 24, 2014	8.62	8.73	8.54	8.61
1852	NASDAQ	TTGT	Tue, Sep 23, 2014	8.50	8.62	8.49	8.58
1851	NASDAQ	TTGT	Mon, Sep 22, 2014	8.47	8.58	8.47	8.50
1850	NASDAQ	TTGT	Fri, Sep 19, 2014	8.62	8.64	8.48	8.51
1849	NASDAQ	TTGT	Thu, Sep 18, 2014	8.50	8.71	8.39	8.57
1848	NASDAQ	TTGT	Wed, Sep 17, 2014	8.50	8.61	8.42	8.46
1847	NASDAQ	TTGT	Tue, Sep 16, 2014	8.50	8.57	8.42	8.47
1846	NASDAQ	TTGT	Mon, Sep 15, 2014	8.72	8.72	8.47	8.55
1845	NASDAQ	TTGT	Fri, Sep 12, 2014	8.63	8.78	8.46	8.72
1844	NASDAQ	TTGT	Thu, Sep 11, 2014	8.41	8.67	8.40	8.66
1843	NASDAQ	TTGT	Wed, Sep 10, 2014	8.32	8.51	8.23	8.47
1842	NASDAQ	TTGT	Tue, Sep 9, 2014	8.55	8.55	8.24	8.30
1841	NASDAQ	TTGT	Mon, Sep 8, 2014	8.59	8.58	8.50	8.58
1840	NASDAQ	TTGT	Fri, Sep 5, 2014	8.58	8.61	8.51	8.59
1839	NASDAQ	TTGT	Thu, Sep 4, 2014	8.76	8.75	8.53	8.60
1838	NASDAQ	TTGT	Wed, Sep 3, 2014	8.82	8.86	7.78	8.72
1837	NASDAQ	TTGT	Tue, Sep 2, 2014	8.72	8.82	7.93	8.79
1836	NASDAQ	TTGT	Fri, Aug 29, 2014	8.67	8.72	8.62	8.66
1835	NASDAQ	TTGT	Thu, Aug 28, 2014	8.59	8.70	8.44	8.66
1834	NASDAQ	TTGT	Wed, Aug 27, 2014	8.74	8.74	8.52	8.61
1833	NASDAQ	TTGT	Tue, Aug 26, 2014	8.75	8.75	8.62	8.70
1832	NASDAQ	TTGT	Mon, Aug 25, 2014	8.65	8.74	8.47	8.71
1831	NASDAQ	TTGT	Fri, Aug 22, 2014	8.60	9.00	8.52	8.72
1830	NASDAQ	TTGT	Thu, Aug 21, 2014	8.50	8.63	8.44	8.55
1829	NASDAQ	TTGT	Wed, Aug 20, 2014	8.42	8.61	8.30	8.60
1828	NASDAQ	TTGT	Tue, Aug 19, 2014	8.51	8.65	8.37	8.46
1827	NASDAQ	TTGT	Mon, Aug 18, 2014	8.30	8.56	8.25	8.48
1826	NASDAQ	TTGT	Fri, Aug 15, 2014	8.48	8.54	8.17	8.23
1825	NASDAQ	TTGT	Thu, Aug 14, 2014	8.45	8.69	8.31	8.41
1824	NASDAQ	TTGT	Wed, Aug 13, 2014	8.21	8.50	8.19	8.47
1823	NASDAQ	TTGT	Tue, Aug 12, 2014	8.10	8.23	8.05	8.16
1822	NASDAQ	TTGT	Mon, Aug 11, 2014	7.97	8.20	7.91	8.18
1821	NASDAQ	TTGT	Fri, Aug 8, 2014	7.78	7.92	7.71	7.91
1820	NASDAQ	TTGT	Thu, Aug 7, 2014	7.87	7.98	7.38	7.75
1819	NASDAQ	TTGT	Wed, Aug 6, 2014	7.00	7.86	6.79	7.83
1818	NASDAQ	TTGT	Tue, Aug 5, 2014	7.92	7.95	7.76	7.88
1817	NASDAQ	TTGT	Mon, Aug 4, 2014	7.65	8.02	7.59	7.97
1816	NASDAQ	TTGT	Fri, Aug 1, 2014	7.64	7.78	7.55	7.63
1815	NASDAQ	TTGT	Thu, Jul 31, 2014	7.63	7.84	7.56	7.60
1814	NASDAQ	TTGT	Wed, Jul 30, 2014	7.96	7.96	7.72	7.75
1813	NASDAQ	TTGT	Tue, Jul 29, 2014	7.75	7.90	7.75	7.87
1812	NASDAQ	TTGT	Mon, Jul 28, 2014	7.98	8.15	7.70	7.75
1811	NASDAQ	TTGT	Fri, Jul 25, 2014	8.00	8.11	7.87	7.95
1810	NASDAQ	TTGT	Thu, Jul 24, 2014	8.16	8.21	8.00	8.02
1809	NASDAQ	TTGT	Wed, Jul 23, 2014	8.00	8.28	7.92	8.12
1808	NASDAQ	TTGT	Tue, Jul 22, 2014	8.08	8.17	7.86	8.00
1807	NASDAQ	TTGT	Mon, Jul 21, 2014	8.10	8.29	7.68	8.03
1806	NASDAQ	TTGT	Fri, Jul 18, 2014	8.06	8.29	8.04	8.16
1805	NASDAQ	TTGT	Thu, Jul 17, 2014	8.38	8.56	8.07	8.10
1804	NASDAQ	TTGT	Wed, Jul 16, 2014	8.53	8.56	8.40	8.44
1803	NASDAQ	TTGT	Tue, Jul 15, 2014	8.48	8.51	8.30	8.48
1802	NASDAQ	TTGT	Mon, Jul 14, 2014	8.27	8.53	8.14	8.51
1801	NASDAQ	TTGT	Fri, Jul 11, 2014	8.37	8.56	8.16	8.17
1800	NASDAQ	TTGT	Thu, Jul 10, 2014	8.44	8.72	8.00	8.41
1799	NASDAQ	TTGT	Wed, Jul 9, 2014	8.70	8.72	8.60	8.63
1798	NASDAQ	TTGT	Tue, Jul 8, 2014	8.63	8.68	8.49	8.68
1797	NASDAQ	TTGT	Mon, Jul 7, 2014	9.11	9.11	8.51	8.67
1796	NASDAQ	TTGT	Thu, Jul 3, 2014	8.69	8.82	8.59	8.74
1795	NASDAQ	TTGT	Wed, Jul 2, 2014	8.78	8.82	8.60	8.70
1794	NASDAQ	TTGT	Tue, Jul 1, 2014	8.95	9.09	8.81	8.84
1793	NASDAQ	TTGT	Mon, Jun 30, 2014	8.80	8.98	8.78	8.82
1792	NASDAQ	TTGT	Fri, Jun 27, 2014	8.91	9.00	8.75	8.85
1791	NASDAQ	TTGT	Thu, Jun 26, 2014	8.49	8.95	8.45	8.91
1790	NASDAQ	TTGT	Wed, Jun 25, 2014	8.09	8.49	8.09	8.45
1789	NASDAQ	TTGT	Tue, Jun 24, 2014	8.21	8.31	8.07	8.13
1788	NASDAQ	TTGT	Mon, Jun 23, 2014	8.28	8.28	7.80	8.22
1787	NASDAQ	TTGT	Fri, Jun 20, 2014	7.59	8.40	7.54	8.34
1786	NASDAQ	TTGT	Thu, Jun 19, 2014	8.13	8.19	6.80	7.54
1785	NASDAQ	TTGT	Wed, Jun 18, 2014	8.10	8.20	8.05	8.12
1784	NASDAQ	TTGT	Tue, Jun 17, 2014	7.92	8.10	7.87	8.07
1783	NASDAQ	TTGT	Mon, Jun 16, 2014	7.79	8.01	7.79	7.91
1782	NASDAQ	TTGT	Fri, Jun 13, 2014	8.14	8.14	7.76	7.91
1781	NASDAQ	TTGT	Thu, Jun 12, 2014	8.43	8.43	7.99	8.08
1780	NASDAQ	TTGT	Wed, Jun 11, 2014	8.40	8.54	8.36	8.43
1779	NASDAQ	TTGT	Tue, Jun 10, 2014	8.37	8.46	8.37	8.46
1778	NASDAQ	TTGT	Mon, Jun 9, 2014	8.28	8.43	8.27	8.37
1777	NASDAQ	TTGT	Fri, Jun 6, 2014	8.35	8.38	8.24	8.37
1776	NASDAQ	TTGT	Thu, Jun 5, 2014	8.19	8.34	8.12	8.30
1775	NASDAQ	TTGT	Wed, Jun 4, 2014	8.11	8.17	8.06	8.15
1774	NASDAQ	TTGT	Tue, Jun 3, 2014	8.01	8.18	7.99	8.16
1773	NASDAQ	TTGT	Mon, Jun 2, 2014	7.99	8.26	7.60	8.05
1772	NASDAQ	TTGT	Fri, May 30, 2014	7.87	8.03	7.73	7.96
1771	NASDAQ	TTGT	Thu, May 29, 2014	7.52	7.93	7.52	7.86
1770	NASDAQ	TTGT	Wed, May 28, 2014	7.23	7.57	7.15	7.47
1769	NASDAQ	TTGT	Tue, May 27, 2014	7.10	7.27	6.95	7.19
1768	NASDAQ	TTGT	Fri, May 23, 2014	6.87	7.24	6.75	6.99
1767	NASDAQ	TTGT	Thu, May 22, 2014	6.51	6.99	6.51	6.75
1766	NASDAQ	TTGT	Wed, May 21, 2014	6.57	6.80	6.37	6.40
1765	NASDAQ	TTGT	Tue, May 20, 2014	6.85	6.87	6.39	6.58
1764	NASDAQ	TTGT	Mon, May 19, 2014	6.91	7.11	6.83	6.89
1763	NASDAQ	TTGT	Fri, May 16, 2014	6.99	7.03	6.82	6.92
1762	NASDAQ	TTGT	Thu, May 15, 2014	7.21	7.25	7.00	7.02
1761	NASDAQ	TTGT	Wed, May 14, 2014	7.74	7.74	7.13	7.26
1760	NASDAQ	TTGT	Tue, May 13, 2014	7.85	7.97	7.79	7.82
1759	NASDAQ	TTGT	Mon, May 12, 2014	7.55	7.94	7.55	7.84
1758	NASDAQ	TTGT	Fri, May 9, 2014	7.15	7.53	7.02	7.53
1757	NASDAQ	TTGT	Thu, May 8, 2014	7.00	7.38	6.95	7.21
1756	NASDAQ	TTGT	Wed, May 7, 2014	7.00	7.00	6.60	6.99
1755	NASDAQ	TTGT	Tue, May 6, 2014	6.50	6.55	6.27	6.39
1754	NASDAQ	TTGT	Mon, May 5, 2014	6.44	6.54	6.42	6.49
1753	NASDAQ	TTGT	Fri, May 2, 2014	6.62	6.71	6.50	6.51
1752	NASDAQ	TTGT	Thu, May 1, 2014	6.50	6.61	6.34	6.58
1751	NASDAQ	TTGT	Wed, Apr 30, 2014	6.45	6.55	6.40	6.41
1750	NASDAQ	TTGT	Tue, Apr 29, 2014	6.51	6.63	6.48	6.49
1749	NASDAQ	TTGT	Mon, Apr 28, 2014	6.32	6.59	6.27	6.45
1748	NASDAQ	TTGT	Fri, Apr 25, 2014	6.54	6.62	6.40	6.54
1747	NASDAQ	TTGT	Thu, Apr 24, 2014	6.79	6.82	6.51	6.57
1746	NASDAQ	TTGT	Wed, Apr 23, 2014	6.75	6.81	6.71	6.71
1745	NASDAQ	TTGT	Tue, Apr 22, 2014	6.78	6.98	6.77	6.83
1744	NASDAQ	TTGT	Mon, Apr 21, 2014	6.84	6.76	6.45	6.70
1743	NASDAQ	TTGT	Thu, Apr 17, 2014	6.43	6.50	6.34	6.46
1742	NASDAQ	TTGT	Wed, Apr 16, 2014	6.34	6.45	6.25	6.43
1741	NASDAQ	TTGT	Tue, Apr 15, 2014	6.50	6.51	6.14	6.26
1740	NASDAQ	TTGT	Mon, Apr 14, 2014	6.52	6.53	6.38	6.50
1739	NASDAQ	TTGT	Fri, Apr 11, 2014	6.38	6.61	6.38	6.44
1738	NASDAQ	TTGT	Thu, Apr 10, 2014	6.84	6.84	6.45	6.46
1737	NASDAQ	TTGT	Wed, Apr 9, 2014	6.63	7.08	6.40	6.86
1736	NASDAQ	TTGT	Tue, Apr 8, 2014	6.73	6.82	6.60	6.66
1735	NASDAQ	TTGT	Mon, Apr 7, 2014	6.66	6.78	6.42	6.76
1734	NASDAQ	TTGT	Fri, Apr 4, 2014	7.10	7.17	6.55	6.71
1733	NASDAQ	TTGT	Thu, Apr 3, 2014	7.50	7.64	6.95	7.03
1732	NASDAQ	TTGT	Wed, Apr 2, 2014	7.80	8.20	7.28	7.55
1731	NASDAQ	TTGT	Tue, Apr 1, 2014	7.43	7.94	7.07	7.82
1730	NASDAQ	TTGT	Mon, Mar 31, 2014	7.05	7.24	6.95	7.21
1729	NASDAQ	TTGT	Fri, Mar 28, 2014	6.93	7.04	6.89	7.04
1728	NASDAQ	TTGT	Thu, Mar 27, 2014	6.95	7.00	6.86	6.95
1727	NASDAQ	TTGT	Wed, Mar 26, 2014	6.88	7.06	6.73	6.98
1726	NASDAQ	TTGT	Tue, Mar 25, 2014	6.80	6.83	6.75	6.81
1725	NASDAQ	TTGT	Mon, Mar 24, 2014	6.83	6.81	6.64	6.77
1724	NASDAQ	TTGT	Fri, Mar 21, 2014	6.85	6.95	6.82	6.84
1723	NASDAQ	TTGT	Thu, Mar 20, 2014	6.71	6.95	6.71	6.83
1722	NASDAQ	TTGT	Wed, Mar 19, 2014	6.80	6.98	6.76	6.80
1721	NASDAQ	TTGT	Tue, Mar 18, 2014	6.67	6.88	6.66	6.83
1720	NASDAQ	TTGT	Mon, Mar 17, 2014	6.60	6.74	6.55	6.66
1719	NASDAQ	TTGT	Fri, Mar 14, 2014	6.42	6.60	6.42	6.60
1718	NASDAQ	TTGT	Thu, Mar 13, 2014	6.60	6.60	6.35	6.47
1717	NASDAQ	TTGT	Wed, Mar 12, 2014	6.72	6.75	6.56	6.59
1716	NASDAQ	TTGT	Tue, Mar 11, 2014	6.79	6.80	6.63	6.73
1715	NASDAQ	TTGT	Mon, Mar 10, 2014	6.78	6.80	6.68	6.79
1714	NASDAQ	TTGT	Fri, Mar 7, 2014	6.84	6.90	6.77	6.79
1713	NASDAQ	TTGT	Thu, Mar 6, 2014	6.82	6.90	6.71	6.80
1712	NASDAQ	TTGT	Wed, Mar 5, 2014	6.84	6.90	6.80	6.84
1711	NASDAQ	TTGT	Tue, Mar 4, 2014	6.80	6.91	6.74	6.88
1710	NASDAQ	TTGT	Mon, Mar 3, 2014	6.89	6.91	6.75	6.80
1709	NASDAQ	TTGT	Fri, Feb 28, 2014	7.00	7.00	6.90	6.93
1708	NASDAQ	TTGT	Thu, Feb 27, 2014	6.81	6.99	6.81	6.99
1707	NASDAQ	TTGT	Wed, Feb 26, 2014	7.04	7.06	6.82	6.85
1706	NASDAQ	TTGT	Tue, Feb 25, 2014	6.98	7.11	6.89	7.01
1705	NASDAQ	TTGT	Mon, Feb 24, 2014	7.18	7.30	7.00	7.00
1704	NASDAQ	TTGT	Fri, Feb 21, 2014	7.05	7.30	7.05	7.17
1703	NASDAQ	TTGT	Thu, Feb 20, 2014	7.08	7.10	7.01	7.06
1702	NASDAQ	TTGT	Wed, Feb 19, 2014	7.02	7.10	6.86	7.05
1701	NASDAQ	TTGT	Tue, Feb 18, 2014	7.21	7.25	6.93	7.07
1700	NASDAQ	TTGT	Fri, Feb 14, 2014	7.14	7.15	6.75	7.14
1699	NASDAQ	TTGT	Thu, Feb 13, 2014	6.94	7.17	6.60	7.09
1698	NASDAQ	TTGT	Wed, Feb 12, 2014	6.93	7.20	6.98	7.09
1697	NASDAQ	TTGT	Tue, Feb 11, 2014	6.81	7.04	6.81	6.95
1696	NASDAQ	TTGT	Mon, Feb 10, 2014	6.88	6.92	6.63	6.83
1695	NASDAQ	TTGT	Fri, Feb 7, 2014	6.85	7.02	6.78	6.89
1694	NASDAQ	TTGT	Thu, Feb 6, 2014	6.75	6.95	6.66	6.86
1693	NASDAQ	TTGT	Wed, Feb 5, 2014	6.68	6.79	6.65	6.76
1692	NASDAQ	TTGT	Tue, Feb 4, 2014	6.59	6.72	6.52	6.69
1691	NASDAQ	TTGT	Mon, Feb 3, 2014	6.69	6.73	6.50	6.57
1690	NASDAQ	TTGT	Fri, Jan 31, 2014	6.68	6.89	6.68	6.73
1689	NASDAQ	TTGT	Thu, Jan 30, 2014	6.88	7.21	6.37	6.81
1688	NASDAQ	TTGT	Wed, Jan 29, 2014	6.92	7.05	6.80	6.84
1687	NASDAQ	TTGT	Tue, Jan 28, 2014	6.99	7.11	6.86	6.98
1686	NASDAQ	TTGT	Mon, Jan 27, 2014	7.11	7.11	6.83	7.00
1685	NASDAQ	TTGT	Fri, Jan 24, 2014	7.04	7.06	6.87	7.05
1684	NASDAQ	TTGT	Thu, Jan 23, 2014	7.22	7.30	6.94	7.09
1683	NASDAQ	TTGT	Wed, Jan 22, 2014	7.05	7.41	7.05	7.19
1682	NASDAQ	TTGT	Tue, Jan 21, 2014	6.98	7.12	6.90	7.06
1681	NASDAQ	TTGT	Fri, Jan 17, 2014	6.98	7.11	6.89	6.96
1680	NASDAQ	TTGT	Thu, Jan 16, 2014	6.98	7.01	6.88	6.96
1679	NASDAQ	TTGT	Wed, Jan 15, 2014	7.00	7.15	6.86	7.01
1678	NASDAQ	TTGT	Tue, Jan 14, 2014	6.98	7.11	6.98	7.04
1677	NASDAQ	TTGT	Mon, Jan 13, 2014	7.04	7.11	6.95	7.02
1676	NASDAQ	TTGT	Fri, Jan 10, 2014	6.99	7.10	6.83	7.01
1675	NASDAQ	TTGT	Thu, Jan 9, 2014	7.09	7.20	6.82	6.97
1674	NASDAQ	TTGT	Wed, Jan 8, 2014	6.94	7.05	6.87	7.03
1673	NASDAQ	TTGT	Tue, Jan 7, 2014	7.05	7.14	6.85	6.94
1672	NASDAQ	TTGT	Mon, Jan 6, 2014	6.88	7.26	6.60	7.06
1671	NASDAQ	TTGT	Fri, Jan 3, 2014	6.77	7.12	6.60	6.92
1670	NASDAQ	TTGT	Thu, Jan 2, 2014	6.81	6.94	6.56	6.77
1669	NASDAQ	TTGT	Tue, Dec 31, 2013	6.64	7.04	6.61	6.86
1668	NASDAQ	TTGT	Mon, Dec 30, 2013	6.81	6.99	6.55	6.61
1667	NASDAQ	TTGT	Fri, Dec 27, 2013	7.00	7.00	6.75	6.79
1666	NASDAQ	TTGT	Thu, Dec 26, 2013	6.81	7.08	6.68	6.95
1665	NASDAQ	TTGT	Tue, Dec 24, 2013	6.80	6.86	6.72	6.79
1664	NASDAQ	TTGT	Mon, Dec 23, 2013	7.00	7.00	6.64	6.81
1663	NASDAQ	TTGT	Fri, Dec 20, 2013	6.20	7.10	6.20	7.03
1662	NASDAQ	TTGT	Thu, Dec 19, 2013	6.24	6.25	6.04	6.17
1661	NASDAQ	TTGT	Wed, Dec 18, 2013	6.01	6.23	5.99	6.23
1660	NASDAQ	TTGT	Tue, Dec 17, 2013	6.11	6.11	6.00	6.02
1659	NASDAQ	TTGT	Mon, Dec 16, 2013	6.10	6.17	5.98	6.10
1658	NASDAQ	TTGT	Fri, Dec 13, 2013	6.05	6.08	5.99	6.06
1657	NASDAQ	TTGT	Thu, Dec 12, 2013	6.07	6.23	6.00	6.06
1656	NASDAQ	TTGT	Wed, Dec 11, 2013	6.15	6.15	6.00	6.08
1655	NASDAQ	TTGT	Tue, Dec 10, 2013	6.14	6.21	6.05	6.12
1654	NASDAQ	TTGT	Mon, Dec 9, 2013	6.20	6.20	6.06	6.17
1653	NASDAQ	TTGT	Fri, Dec 6, 2013	6.17	6.25	6.12	6.18
1652	NASDAQ	TTGT	Thu, Dec 5, 2013	6.13	6.24	6.01	6.10
1651	NASDAQ	TTGT	Wed, Dec 4, 2013	6.00	6.16	6.00	6.11
1650	NASDAQ	TTGT	Tue, Dec 3, 2013	6.04	6.25	5.98	6.00
1649	NASDAQ	TTGT	Mon, Dec 2, 2013	6.04	6.10	6.00	6.07
1648	NASDAQ	TTGT	Fri, Nov 29, 2013	6.09	6.09	5.98	6.04
1647	NASDAQ	TTGT	Wed, Nov 27, 2013	6.03	6.10	6.01	6.04
1646	NASDAQ	TTGT	Tue, Nov 26, 2013	6.08	6.10	5.94	6.04
1645	NASDAQ	TTGT	Mon, Nov 25, 2013	6.05	6.10	5.94	6.05
1644	NASDAQ	TTGT	Fri, Nov 22, 2013	5.99	6.10	5.99	6.01
1643	NASDAQ	TTGT	Thu, Nov 21, 2013	5.95	6.10	5.90	6.03
1642	NASDAQ	TTGT	Wed, Nov 20, 2013	5.93	5.97	5.87	5.95
1641	NASDAQ	TTGT	Tue, Nov 19, 2013	5.88	5.97	5.85	5.89
1640	NASDAQ	TTGT	Mon, Nov 18, 2013	5.93	5.97	5.73	5.86
1639	NASDAQ	TTGT	Fri, Nov 15, 2013	5.87	5.97	5.62	5.86
1638	NASDAQ	TTGT	Thu, Nov 14, 2013	5.61	5.91	5.44	5.88
1637	NASDAQ	TTGT	Wed, Nov 13, 2013	5.38	5.66	5.30	5.60
1636	NASDAQ	TTGT	Tue, Nov 12, 2013	5.40	5.45	5.29	5.45
1635	NASDAQ	TTGT	Mon, Nov 11, 2013	5.22	5.40	5.04	5.40
1634	NASDAQ	TTGT	Fri, Nov 8, 2013	4.85	5.35	4.82	5.21
1633	NASDAQ	TTGT	Thu, Nov 7, 2013	5.06	5.14	5.00	5.00
1632	NASDAQ	TTGT	Wed, Nov 6, 2013	5.14	5.15	5.00	5.05
1631	NASDAQ	TTGT	Tue, Nov 5, 2013	5.02	5.22	5.02	5.10
1630	NASDAQ	TTGT	Mon, Nov 4, 2013	5.00	5.12	4.82	5.03
1629	NASDAQ	TTGT	Fri, Nov 1, 2013	4.99	5.05	4.83	4.97
1628	NASDAQ	TTGT	Thu, Oct 31, 2013	4.94	5.31	4.88	5.02
1627	NASDAQ	TTGT	Wed, Oct 30, 2013	4.98	5.00	4.85	4.94
1626	NASDAQ	TTGT	Tue, Oct 29, 2013	5.01	5.02	4.93	4.99
1625	NASDAQ	TTGT	Mon, Oct 28, 2013	5.03	5.06	4.99	5.01
1624	NASDAQ	TTGT	Fri, Oct 25, 2013	4.98	5.16	4.98	5.01
1623	NASDAQ	TTGT	Thu, Oct 24, 2013	4.99	4.99	4.90	4.94
1622	NASDAQ	TTGT	Wed, Oct 23, 2013	4.96	4.99	4.93	4.97
1621	NASDAQ	TTGT	Tue, Oct 22, 2013	4.97	4.99	4.95	4.97
1620	NASDAQ	TTGT	Mon, Oct 21, 2013	4.98	4.98	4.94	4.95
1619	NASDAQ	TTGT	Fri, Oct 18, 2013	5.01	5.01	4.96	4.97
1618	NASDAQ	TTGT	Thu, Oct 17, 2013	4.96	4.99	4.95	4.98
1617	NASDAQ	TTGT	Wed, Oct 16, 2013	4.99	4.99	4.96	4.98
1616	NASDAQ	TTGT	Tue, Oct 15, 2013	4.95	4.99	4.95	4.96
1615	NASDAQ	TTGT	Mon, Oct 14, 2013	4.95	4.98	4.95	4.98
1614	NASDAQ	TTGT	Fri, Oct 11, 2013	4.95	4.98	4.95	4.98
1613	NASDAQ	TTGT	Thu, Oct 10, 2013	5.00	5.00	4.96	4.97
1612	NASDAQ	TTGT	Wed, Oct 9, 2013	4.96	4.99	4.95	4.95
1611	NASDAQ	TTGT	Tue, Oct 8, 2013	4.97	4.99	4.95	4.96
1610	NASDAQ	TTGT	Mon, Oct 7, 2013	4.96	4.98	4.95	4.95
1609	NASDAQ	TTGT	Fri, Oct 4, 2013	4.96	4.99	4.96	4.96
1608	NASDAQ	TTGT	Thu, Oct 3, 2013	4.97	4.98	4.96	4.96
1607	NASDAQ	TTGT	Wed, Oct 2, 2013	4.97	4.99	4.97	4.97
1606	NASDAQ	TTGT	Tue, Oct 1, 2013	5.00	5.00	4.98	4.98
1605	NASDAQ	TTGT	Mon, Sep 30, 2013	4.95	5.00	4.95	4.98
1604	NASDAQ	TTGT	Fri, Sep 27, 2013	4.96	5.02	4.96	4.98
1603	NASDAQ	TTGT	Thu, Sep 26, 2013	4.99	5.00	4.95	4.99
1602	NASDAQ	TTGT	Wed, Sep 25, 2013	4.94	5.04	4.94	4.97
1601	NASDAQ	TTGT	Tue, Sep 24, 2013	4.78	4.85	4.65	4.77
1600	NASDAQ	TTGT	Mon, Sep 23, 2013	4.87	4.84	4.66	4.79
1599	NASDAQ	TTGT	Fri, Sep 20, 2013	4.75	4.91	4.73	4.84
1598	NASDAQ	TTGT	Thu, Sep 19, 2013	4.74	4.77	4.63	4.76
1597	NASDAQ	TTGT	Wed, Sep 18, 2013	4.65	4.72	4.54	4.72
1596	NASDAQ	TTGT	Tue, Sep 17, 2013	4.57	4.66	4.49	4.62
1595	NASDAQ	TTGT	Mon, Sep 16, 2013	4.55	4.59	4.38	4.59
1594	NASDAQ	TTGT	Fri, Sep 13, 2013	4.49	4.55	4.37	4.51
1593	NASDAQ	TTGT	Thu, Sep 12, 2013	4.34	4.52	4.34	4.46
1592	NASDAQ	TTGT	Wed, Sep 11, 2013	4.47	4.47	4.34	4.35
1591	NASDAQ	TTGT	Tue, Sep 10, 2013	4.64	4.64	4.42	4.49
1590	NASDAQ	TTGT	Mon, Sep 9, 2013	4.46	4.70	4.44	4.60
1589	NASDAQ	TTGT	Fri, Sep 6, 2013	4.44	4.45	4.32	4.34
1588	NASDAQ	TTGT	Thu, Sep 5, 2013	4.48	4.54	4.39	4.42
1587	NASDAQ	TTGT	Wed, Sep 4, 2013	4.53	4.53	4.34	4.42
1586	NASDAQ	TTGT	Tue, Sep 3, 2013	4.53	4.58	4.47	4.51
1585	NASDAQ	TTGT	Fri, Aug 30, 2013	4.56	4.65	4.40	4.46
1584	NASDAQ	TTGT	Thu, Aug 29, 2013	4.46	4.62	4.36	4.58
1583	NASDAQ	TTGT	Wed, Aug 28, 2013	4.38	4.55	4.35	4.45
1582	NASDAQ	TTGT	Tue, Aug 27, 2013	4.49	4.56	4.36	4.38
1581	NASDAQ	TTGT	Mon, Aug 26, 2013	4.50	4.57	4.38	4.55
1580	NASDAQ	TTGT	Fri, Aug 23, 2013	4.56	4.61	4.38	4.50
1579	NASDAQ	TTGT	Thu, Aug 22, 2013	4.41	4.61	4.34	4.61
1578	NASDAQ	TTGT	Wed, Aug 21, 2013	4.31	4.43	4.31	4.41
1577	NASDAQ	TTGT	Tue, Aug 20, 2013	4.38	4.43	4.32	4.34
1576	NASDAQ	TTGT	Mon, Aug 19, 2013	4.55	4.55	4.37	4.37
1575	NASDAQ	TTGT	Fri, Aug 16, 2013	4.51	4.61	4.45	4.52
1574	NASDAQ	TTGT	Thu, Aug 15, 2013	4.65	4.65	4.52	4.54
1573	NASDAQ	TTGT	Wed, Aug 14, 2013	4.78	4.78	4.62	4.71
1572	NASDAQ	TTGT	Tue, Aug 13, 2013	4.83	4.85	4.76	4.79
1571	NASDAQ	TTGT	Mon, Aug 12, 2013	4.80	4.85	4.72	4.84
1570	NASDAQ	TTGT	Fri, Aug 9, 2013	4.82	4.90	4.75	4.85
1569	NASDAQ	TTGT	Thu, Aug 8, 2013	4.84	4.96	4.80	4.85
1568	NASDAQ	TTGT	Wed, Aug 7, 2013	4.64	4.89	4.60	4.80
1567	NASDAQ	TTGT	Tue, Aug 6, 2013	4.80	4.88	4.71	4.74
1566	NASDAQ	TTGT	Mon, Aug 5, 2013	4.90	4.90	4.75	4.83
1565	NASDAQ	TTGT	Fri, Aug 2, 2013	5.10	5.10	4.85	4.89
1564	NASDAQ	TTGT	Thu, Aug 1, 2013	5.30	5.30	4.93	5.16
1563	NASDAQ	TTGT	Wed, Jul 31, 2013	4.78	5.46	4.51	5.39
1562	NASDAQ	TTGT	Tue, Jul 30, 2013	4.80	4.88	4.62	4.78
1561	NASDAQ	TTGT	Mon, Jul 29, 2013	4.88	4.88	4.68	4.77
1560	NASDAQ	TTGT	Fri, Jul 26, 2013	4.95	4.99	4.65	4.89
1559	NASDAQ	TTGT	Thu, Jul 25, 2013	4.60	4.99	4.57	4.99
1558	NASDAQ	TTGT	Wed, Jul 24, 2013	4.61	4.65	4.50	4.52
1557	NASDAQ	TTGT	Tue, Jul 23, 2013	4.45	4.64	4.53	4.61
1556	NASDAQ	TTGT	Mon, Jul 22, 2013	4.50	4.65	4.49	4.56
1555	NASDAQ	TTGT	Fri, Jul 19, 2013	4.53	4.60	4.48	4.51
1554	NASDAQ	TTGT	Thu, Jul 18, 2013	4.59	4.64	4.48	4.56
1553	NASDAQ	TTGT	Wed, Jul 17, 2013	4.57	4.75	4.48	4.57
1552	NASDAQ	TTGT	Tue, Jul 16, 2013	4.53	4.56	4.37	4.55
1551	NASDAQ	TTGT	Mon, Jul 15, 2013	4.43	4.54	4.39	4.54
1550	NASDAQ	TTGT	Fri, Jul 12, 2013	4.46	4.46	4.39	4.43
1549	NASDAQ	TTGT	Thu, Jul 11, 2013	4.53	4.53	4.32	4.48
1548	NASDAQ	TTGT	Wed, Jul 10, 2013	4.63	4.63	4.44	4.44
1547	NASDAQ	TTGT	Tue, Jul 9, 2013	4.71	4.75	4.51	4.65
1546	NASDAQ	TTGT	Mon, Jul 8, 2013	4.60	4.71	4.47	4.67
1545	NASDAQ	TTGT	Fri, Jul 5, 2013	4.64	4.64	4.40	4.61
1544	NASDAQ	TTGT	Wed, Jul 3, 2013	4.49	4.57	4.45	4.56
1543	NASDAQ	TTGT	Tue, Jul 2, 2013	4.36	4.56	4.35	4.53
1542	NASDAQ	TTGT	Mon, Jul 1, 2013	4.45	4.68	4.41	4.45
1541	NASDAQ	TTGT	Fri, Jun 28, 2013	4.36	4.54	4.17	4.47
1540	NASDAQ	TTGT	Thu, Jun 27, 2013	4.42	4.50	4.30	4.38
1539	NASDAQ	TTGT	Wed, Jun 26, 2013	4.31	4.50	4.17	4.38
1538	NASDAQ	TTGT	Tue, Jun 25, 2013	4.33	4.49	4.25	4.30
1537	NASDAQ	TTGT	Mon, Jun 24, 2013	4.41	4.41	4.22	4.28
1536	NASDAQ	TTGT	Fri, Jun 21, 2013	4.06	4.47	4.06	4.47
1535	NASDAQ	TTGT	Thu, Jun 20, 2013	4.09	4.12	4.00	4.04
1534	NASDAQ	TTGT	Wed, Jun 19, 2013	4.24	4.28	4.08	4.16
1533	NASDAQ	TTGT	Tue, Jun 18, 2013	4.30	4.39	4.20	4.23
1532	NASDAQ	TTGT	Mon, Jun 17, 2013	4.24	4.34	4.18	4.28
1531	NASDAQ	TTGT	Fri, Jun 14, 2013	4.25	4.31	4.16	4.20
1530	NASDAQ	TTGT	Thu, Jun 13, 2013	4.15	4.26	4.10	4.24
1529	NASDAQ	TTGT	Wed, Jun 12, 2013	4.05	4.14	4.05	4.08
1528	NASDAQ	TTGT	Tue, Jun 11, 2013	4.20	4.24	4.00	4.01
1527	NASDAQ	TTGT	Mon, Jun 10, 2013	4.40	4.40	4.20	4.22
1526	NASDAQ	TTGT	Fri, Jun 7, 2013	4.32	4.40	4.26	4.28
1525	NASDAQ	TTGT	Thu, Jun 6, 2013	4.29	4.39	4.26	4.29
1524	NASDAQ	TTGT	Wed, Jun 5, 2013	4.31	4.49	4.28	4.28
1523	NASDAQ	TTGT	Tue, Jun 4, 2013	4.31	4.49	4.23	4.30
1522	NASDAQ	TTGT	Mon, Jun 3, 2013	4.44	4.48	4.19	4.32
1521	NASDAQ	TTGT	Fri, May 31, 2013	4.35	4.57	4.35	4.44
1520	NASDAQ	TTGT	Thu, May 30, 2013	4.35	4.62	4.36	4.39
1519	NASDAQ	TTGT	Wed, May 29, 2013	4.27	4.50	4.32	4.41
1518	NASDAQ	TTGT	Tue, May 28, 2013	4.40	4.51	4.32	4.34
1517	NASDAQ	TTGT	Fri, May 24, 2013	4.26	4.35	4.16	4.34
1516	NASDAQ	TTGT	Thu, May 23, 2013	4.29	4.33	4.18	4.27
1515	NASDAQ	TTGT	Wed, May 22, 2013	4.39	4.46	4.31	4.31
1514	NASDAQ	TTGT	Tue, May 21, 2013	4.44	4.45	4.37	4.39
1513	NASDAQ	TTGT	Mon, May 20, 2013	4.41	4.51	4.40	4.45
1512	NASDAQ	TTGT	Fri, May 17, 2013	4.48	4.50	4.34	4.44
1511	NASDAQ	TTGT	Thu, May 16, 2013	4.38	4.50	4.36	4.45
1510	NASDAQ	TTGT	Wed, May 15, 2013	4.43	4.50	4.25	4.38
1509	NASDAQ	TTGT	Tue, May 14, 2013	4.68	4.68	4.41	4.43
1508	NASDAQ	TTGT	Mon, May 13, 2013	4.32	4.39	4.37	4.38
1507	NASDAQ	TTGT	Fri, May 10, 2013	4.36	4.47	4.31	4.34
1506	NASDAQ	TTGT	Thu, May 9, 2013	4.43	4.46	4.34	4.35
1505	NASDAQ	TTGT	Wed, May 8, 2013	4.46	4.53	4.46	4.49
1504	NASDAQ	TTGT	Tue, May 7, 2013	4.41	4.52	4.41	4.48
1503	NASDAQ	TTGT	Mon, May 6, 2013	4.42	4.49	4.37	4.39
1502	NASDAQ	TTGT	Fri, May 3, 2013	4.40	4.49	4.40	4.43
1501	NASDAQ	TTGT	Thu, May 2, 2013	4.36	4.43	4.33	4.33
1500	NASDAQ	TTGT	Wed, May 1, 2013	4.41	4.53	4.28	4.33
1499	NASDAQ	TTGT	Tue, Apr 30, 2013	4.40	4.54	4.38	4.44
1498	NASDAQ	TTGT	Mon, Apr 29, 2013	4.30	4.41	4.30	4.38
1497	NASDAQ	TTGT	Fri, Apr 26, 2013	4.45	4.46	4.29	4.30
1496	NASDAQ	TTGT	Thu, Apr 25, 2013	4.53	4.53	4.43	4.45
1495	NASDAQ	TTGT	Wed, Apr 24, 2013	4.62	4.62	4.49	4.49
1494	NASDAQ	TTGT	Tue, Apr 23, 2013	4.61	4.62	4.55	4.61
1493	NASDAQ	TTGT	Mon, Apr 22, 2013	4.55	4.68	4.46	4.58
1492	NASDAQ	TTGT	Fri, Apr 19, 2013	4.46	4.65	4.46	4.56
1491	NASDAQ	TTGT	Thu, Apr 18, 2013	4.77	4.80	4.40	4.46
1490	NASDAQ	TTGT	Wed, Apr 17, 2013	4.36	4.84	4.35	4.38
1489	NASDAQ	TTGT	Tue, Apr 16, 2013	4.45	4.58	4.35	4.37
1488	NASDAQ	TTGT	Mon, Apr 15, 2013	4.54	4.66	4.31	4.40
1487	NASDAQ	TTGT	Fri, Apr 12, 2013	4.56	4.65	4.56	4.61
1486	NASDAQ	TTGT	Thu, Apr 11, 2013	4.66	4.66	4.52	4.60
1485	NASDAQ	TTGT	Wed, Apr 10, 2013	4.60	4.66	4.56	4.61
1484	NASDAQ	TTGT	Tue, Apr 9, 2013	4.48	4.74	4.27	4.60
1483	NASDAQ	TTGT	Mon, Apr 8, 2013	4.45	4.46	4.33	4.44
1482	NASDAQ	TTGT	Fri, Apr 5, 2013	4.38	4.46	4.38	4.41
1481	NASDAQ	TTGT	Thu, Apr 4, 2013	4.53	4.53	4.45	4.47
1480	NASDAQ	TTGT	Wed, Apr 3, 2013	4.53	4.54	4.46	4.50
1479	NASDAQ	TTGT	Tue, Apr 2, 2013	4.60	4.62	4.47	4.52
1478	NASDAQ	TTGT	Mon, Apr 1, 2013	4.90	4.90	4.56	4.59
1477	NASDAQ	TTGT	Thu, Mar 28, 2013	4.96	4.96	4.87	4.89
1476	NASDAQ	TTGT	Wed, Mar 27, 2013	4.90	4.97	4.88	4.95
1475	NASDAQ	TTGT	Tue, Mar 26, 2013	5.00	5.02	4.86	4.95
1474	NASDAQ	TTGT	Mon, Mar 25, 2013	5.16	5.33	4.96	4.99
1473	NASDAQ	TTGT	Fri, Mar 22, 2013	5.08	5.16	4.99	5.15
1472	NASDAQ	TTGT	Thu, Mar 21, 2013	5.08	5.18	5.03	5.05
1471	NASDAQ	TTGT	Wed, Mar 20, 2013	5.03	5.21	5.03	5.11
1470	NASDAQ	TTGT	Tue, Mar 19, 2013	4.80	5.15	4.75	5.03
1469	NASDAQ	TTGT	Mon, Mar 18, 2013	4.77	4.90	4.77	4.79
1468	NASDAQ	TTGT	Fri, Mar 15, 2013	4.80	4.80	4.63	4.80
1467	NASDAQ	TTGT	Thu, Mar 14, 2013	4.78	4.80	4.65	4.79
1466	NASDAQ	TTGT	Wed, Mar 13, 2013	4.74	4.82	4.70	4.76
1465	NASDAQ	TTGT	Tue, Mar 12, 2013	4.87	4.88	4.74	4.74
1464	NASDAQ	TTGT	Mon, Mar 11, 2013	4.91	5.00	4.81	4.88
1463	NASDAQ	TTGT	Fri, Mar 8, 2013	4.91	5.05	4.89	4.92
1462	NASDAQ	TTGT	Thu, Mar 7, 2013	4.96	5.06	4.86	4.89
1461	NASDAQ	TTGT	Wed, Mar 6, 2013	5.02	5.04	4.94	4.97
1460	NASDAQ	TTGT	Tue, Mar 5, 2013	4.90	5.00	4.84	4.99
1459	NASDAQ	TTGT	Mon, Mar 4, 2013	4.84	4.91	4.72	4.89
1458	NASDAQ	TTGT	Fri, Mar 1, 2013	4.85	4.93	4.59	4.87
1457	NASDAQ	TTGT	Thu, Feb 28, 2013	4.85	4.94	4.73	4.86
1456	NASDAQ	TTGT	Wed, Feb 27, 2013	4.78	4.93	4.69	4.86
1455	NASDAQ	TTGT	Tue, Feb 26, 2013	4.61	4.86	4.53	4.80
1454	NASDAQ	TTGT	Mon, Feb 25, 2013	4.72	4.83	4.50	4.59
1453	NASDAQ	TTGT	Fri, Feb 22, 2013	4.63	4.70	4.56	4.69
1452	NASDAQ	TTGT	Thu, Feb 21, 2013	4.51	4.72	4.19	4.62
1451	NASDAQ	TTGT	Wed, Feb 20, 2013	4.72	4.74	4.51	4.52
1450	NASDAQ	TTGT	Tue, Feb 19, 2013	4.74	4.92	4.68	4.72
1449	NASDAQ	TTGT	Fri, Feb 15, 2013	5.00	5.00	4.71	4.71
1448	NASDAQ	TTGT	Thu, Feb 14, 2013	5.01	5.15	4.93	4.97
1447	NASDAQ	TTGT	Wed, Feb 13, 2013	5.00	5.11	4.96	5.03
1446	NASDAQ	TTGT	Tue, Feb 12, 2013	4.95	5.10	4.90	5.01
1445	NASDAQ	TTGT	Mon, Feb 11, 2013	5.11	5.25	4.93	4.93
1444	NASDAQ	TTGT	Fri, Feb 8, 2013	5.02	5.15	5.02	5.13
1443	NASDAQ	TTGT	Thu, Feb 7, 2013	5.00	5.05	4.97	5.00
1442	NASDAQ	TTGT	Wed, Feb 6, 2013	5.00	5.09	4.95	5.00
1441	NASDAQ	TTGT	Tue, Feb 5, 2013	4.90	5.14	4.90	5.05
1440	NASDAQ	TTGT	Mon, Feb 4, 2013	5.00	5.10	4.75	4.85
1439	NASDAQ	TTGT	Fri, Feb 1, 2013	5.12	5.18	4.77	4.98
1438	NASDAQ	TTGT	Thu, Jan 31, 2013	4.92	5.09	4.92	5.08
1437	NASDAQ	TTGT	Wed, Jan 30, 2013	4.99	5.04	4.85	4.92
1436	NASDAQ	TTGT	Tue, Jan 29, 2013	4.64	5.05	4.64	4.99
1435	NASDAQ	TTGT	Mon, Jan 28, 2013	4.74	4.74	4.60	4.64
1434	NASDAQ	TTGT	Fri, Jan 25, 2013	4.82	4.82	4.60	4.74
1433	NASDAQ	TTGT	Thu, Jan 24, 2013	5.01	5.01	4.72	4.78
1432	NASDAQ	TTGT	Wed, Jan 23, 2013	5.11	5.15	4.91	5.01
1431	NASDAQ	TTGT	Tue, Jan 22, 2013	5.13	5.19	5.06	5.10
1430	NASDAQ	TTGT	Fri, Jan 18, 2013	5.00	5.27	4.90	5.11
1429	NASDAQ	TTGT	Thu, Jan 17, 2013	5.00	5.21	4.93	5.03
1428	NASDAQ	TTGT	Wed, Jan 16, 2013	4.96	5.01	4.81	4.96
1427	NASDAQ	TTGT	Tue, Jan 15, 2013	4.90	5.00	4.90	4.96
1426	NASDAQ	TTGT	Mon, Jan 14, 2013	4.90	5.01	4.71	4.94
1425	NASDAQ	TTGT	Fri, Jan 11, 2013	4.75	4.94	4.75	4.90
1424	NASDAQ	TTGT	Thu, Jan 10, 2013	4.93	4.93	4.57	4.73
1423	NASDAQ	TTGT	Wed, Jan 9, 2013	4.99	4.99	4.82	4.89
1422	NASDAQ	TTGT	Tue, Jan 8, 2013	5.05	5.05	4.87	4.95
1421	NASDAQ	TTGT	Mon, Jan 7, 2013	5.25	5.30	4.99	5.04
1420	NASDAQ	TTGT	Fri, Jan 4, 2013	5.32	5.39	5.15	5.30
1419	NASDAQ	TTGT	Thu, Jan 3, 2013	5.51	5.51	5.16	5.28
1418	NASDAQ	TTGT	Wed, Jan 2, 2013	5.58	5.71	5.30	5.48
1417	NASDAQ	TTGT	Mon, Dec 31, 2012	5.20	5.65	5.08	5.55
1416	NASDAQ	TTGT	Fri, Dec 28, 2012	5.26	5.71	5.03	5.24
1415	NASDAQ	TTGT	Thu, Dec 27, 2012	5.23	5.34	4.98	5.30
1414	NASDAQ	TTGT	Wed, Dec 26, 2012	5.69	5.69	5.14	5.24
1413	NASDAQ	TTGT	Mon, Dec 24, 2012	5.37	5.63	5.32	5.33
1412	NASDAQ	TTGT	Fri, Dec 21, 2012	5.50	5.54	5.29	5.35
1411	NASDAQ	TTGT	Thu, Dec 20, 2012	5.59	5.62	5.40	5.62
1410	NASDAQ	TTGT	Wed, Dec 19, 2012	5.66	5.70	5.44	5.58
1409	NASDAQ	TTGT	Tue, Dec 18, 2012	5.80	5.87	5.60	5.71
1408	NASDAQ	TTGT	Mon, Dec 17, 2012	5.70	5.80	5.60	5.80
1407	NASDAQ	TTGT	Fri, Dec 14, 2012	5.35	5.95	5.35	5.72
1406	NASDAQ	TTGT	Thu, Dec 13, 2012	5.38	5.50	5.29	5.38
1405	NASDAQ	TTGT	Wed, Dec 12, 2012	5.40	5.46	5.36	5.36
1404	NASDAQ	TTGT	Tue, Dec 11, 2012	5.49	5.56	5.31	5.40
1403	NASDAQ	TTGT	Mon, Dec 10, 2012	5.00	5.47	4.97	5.46
1402	NASDAQ	TTGT	Fri, Dec 7, 2012	5.14	5.14	4.99	5.00
1401	NASDAQ	TTGT	Thu, Dec 6, 2012	4.96	5.10	4.83	5.10
1400	NASDAQ	TTGT	Wed, Dec 5, 2012	5.00	5.04	4.92	4.99
1399	NASDAQ	TTGT	Tue, Dec 4, 2012	5.12	5.13	4.94	4.99
1398	NASDAQ	TTGT	Mon, Dec 3, 2012	5.46	5.46	4.79	5.10
1397	NASDAQ	TTGT	Fri, Nov 30, 2012	5.05	5.48	4.87	5.43
1396	NASDAQ	TTGT	Thu, Nov 29, 2012	5.04	5.04	4.93	5.03
1395	NASDAQ	TTGT	Wed, Nov 28, 2012	4.74	5.03	4.74	4.99
1394	NASDAQ	TTGT	Tue, Nov 27, 2012	4.76	5.01	4.76	4.76
1393	NASDAQ	TTGT	Mon, Nov 26, 2012	4.70	4.79	4.66	4.78
1392	NASDAQ	TTGT	Fri, Nov 23, 2012	4.63	4.73	4.58	4.70
1391	NASDAQ	TTGT	Wed, Nov 21, 2012	4.64	4.64	4.23	4.61
1390	NASDAQ	TTGT	Tue, Nov 20, 2012	4.61	4.65	4.58	4.61
1389	NASDAQ	TTGT	Mon, Nov 19, 2012	4.45	4.74	4.45	4.64
1388	NASDAQ	TTGT	Fri, Nov 16, 2012	4.64	4.64	4.38	4.41
1387	NASDAQ	TTGT	Thu, Nov 15, 2012	4.76	4.76	4.65	4.68
1386	NASDAQ	TTGT	Wed, Nov 14, 2012	4.94	5.08	4.72	4.75
1385	NASDAQ	TTGT	Tue, Nov 13, 2012	4.71	4.89	4.71	4.80
1384	NASDAQ	TTGT	Mon, Nov 12, 2012	4.53	4.97	4.52	4.76
1383	NASDAQ	TTGT	Fri, Nov 9, 2012	4.64	4.66	4.50	4.52
1382	NASDAQ	TTGT	Thu, Nov 8, 2012	4.38	4.82	4.26	4.67
1381	NASDAQ	TTGT	Wed, Nov 7, 2012	4.23	4.47	4.14	4.38
1380	NASDAQ	TTGT	Tue, Nov 6, 2012	4.12	4.38	4.08	4.30
1379	NASDAQ	TTGT	Mon, Nov 5, 2012	4.12	4.44	4.00	4.14
1378	NASDAQ	TTGT	Fri, Nov 2, 2012	4.52	4.53	4.11	4.11
1377	NASDAQ	TTGT	Thu, Nov 1, 2012	4.77	4.77	4.50	4.51
1376	NASDAQ	TTGT	Wed, Oct 31, 2012	4.95	4.95	4.71	4.78
1375	NASDAQ	TTGT	Fri, Oct 26, 2012	4.98	4.98	4.90	4.95
1374	NASDAQ	TTGT	Thu, Oct 25, 2012	5.07	5.07	4.90	4.97
1373	NASDAQ	TTGT	Wed, Oct 24, 2012	4.99	5.03	4.95	5.03
1372	NASDAQ	TTGT	Tue, Oct 23, 2012	4.98	5.14	4.85	4.98
1371	NASDAQ	TTGT	Mon, Oct 22, 2012	4.99	5.07	4.97	5.03
1370	NASDAQ	TTGT	Fri, Oct 19, 2012	5.14	5.18	4.96	5.04
1369	NASDAQ	TTGT	Thu, Oct 18, 2012	5.51	5.51	5.13	5.20
1368	NASDAQ	TTGT	Wed, Oct 17, 2012	5.73	5.73	5.39	5.50
1367	NASDAQ	TTGT	Tue, Oct 16, 2012	5.85	5.85	5.70	5.73
1366	NASDAQ	TTGT	Mon, Oct 15, 2012	5.77	5.85	5.69	5.83
1365	NASDAQ	TTGT	Fri, Oct 12, 2012	5.82	5.88	5.72	5.77
1364	NASDAQ	TTGT	Thu, Oct 11, 2012	5.89	5.89	5.81	5.82
1363	NASDAQ	TTGT	Wed, Oct 10, 2012	5.72	5.86	5.72	5.82
1362	NASDAQ	TTGT	Tue, Oct 9, 2012	5.92	5.92	5.68	5.69
1361	NASDAQ	TTGT	Mon, Oct 8, 2012	5.94	5.99	5.90	5.93
1360	NASDAQ	TTGT	Fri, Oct 5, 2012	5.97	5.99	5.86	5.95
1359	NASDAQ	TTGT	Thu, Oct 4, 2012	5.86	5.97	5.83	5.97
1358	NASDAQ	TTGT	Wed, Oct 3, 2012	5.88	5.96	5.69	5.85
1357	NASDAQ	TTGT	Tue, Oct 2, 2012	5.95	5.95	5.64	5.85
1356	NASDAQ	TTGT	Mon, Oct 1, 2012	5.92	5.98	5.84	5.90
1355	NASDAQ	TTGT	Fri, Sep 28, 2012	5.82	5.99	5.67	5.91
1354	NASDAQ	TTGT	Thu, Sep 27, 2012	5.61	5.90	5.16	5.83
1353	NASDAQ	TTGT	Wed, Sep 26, 2012	5.76	5.76	5.32	5.56
1352	NASDAQ	TTGT	Tue, Sep 25, 2012	5.91	5.98	5.69	5.72
1351	NASDAQ	TTGT	Mon, Sep 24, 2012	5.83	5.94	5.53	5.86
1350	NASDAQ	TTGT	Fri, Sep 21, 2012	5.65	5.98	5.61	5.90
1349	NASDAQ	TTGT	Thu, Sep 20, 2012	5.51	5.63	5.43	5.61
1348	NASDAQ	TTGT	Wed, Sep 19, 2012	5.56	5.59	5.46	5.53
1347	NASDAQ	TTGT	Tue, Sep 18, 2012	5.50	5.57	5.45	5.56
1346	NASDAQ	TTGT	Mon, Sep 17, 2012	5.55	5.61	5.36	5.54
1345	NASDAQ	TTGT	Fri, Sep 14, 2012	5.64	5.64	5.30	5.60
1344	NASDAQ	TTGT	Thu, Sep 13, 2012	5.43	5.65	5.31	5.60
1343	NASDAQ	TTGT	Wed, Sep 12, 2012	5.27	5.55	5.27	5.41
1342	NASDAQ	TTGT	Tue, Sep 11, 2012	5.11	5.32	5.11	5.27
1341	NASDAQ	TTGT	Mon, Sep 10, 2012	5.01	5.20	4.96	5.09
1340	NASDAQ	TTGT	Fri, Sep 7, 2012	5.13	5.13	4.90	4.99
1339	NASDAQ	TTGT	Thu, Sep 6, 2012	5.13	5.13	4.74	5.10
1338	NASDAQ	TTGT	Wed, Sep 5, 2012	5.49	5.52	5.05	5.10
1337	NASDAQ	TTGT	Tue, Sep 4, 2012	5.65	6.04	5.35	5.42
1336	NASDAQ	TTGT	Fri, Aug 31, 2012	5.44	5.66	5.32	5.62
1335	NASDAQ	TTGT	Thu, Aug 30, 2012	5.20	5.40	5.19	5.38
1334	NASDAQ	TTGT	Wed, Aug 29, 2012	5.23	5.23	5.17	5.23
1333	NASDAQ	TTGT	Tue, Aug 28, 2012	5.09	5.25	5.09	5.23
1332	NASDAQ	TTGT	Mon, Aug 27, 2012	5.12	5.14	5.04	5.13
1331	NASDAQ	TTGT	Fri, Aug 24, 2012	4.96	5.13	4.96	5.12
1330	NASDAQ	TTGT	Thu, Aug 23, 2012	5.03	5.03	4.94	4.99
1329	NASDAQ	TTGT	Wed, Aug 22, 2012	5.15	5.15	5.04	5.05
1328	NASDAQ	TTGT	Tue, Aug 21, 2012	5.19	5.23	5.09	5.14
1327	NASDAQ	TTGT	Mon, Aug 20, 2012	5.19	5.23	5.11	5.15
1326	NASDAQ	TTGT	Fri, Aug 17, 2012	5.10	5.23	5.05	5.23
1325	NASDAQ	TTGT	Thu, Aug 16, 2012	5.06	5.13	4.99	5.12
1324	NASDAQ	TTGT	Wed, Aug 15, 2012	4.91	5.10	4.91	5.04
1323	NASDAQ	TTGT	Tue, Aug 14, 2012	4.99	5.13	4.86	4.90
1322	NASDAQ	TTGT	Mon, Aug 13, 2012	5.20	5.20	4.89	4.93
1321	NASDAQ	TTGT	Fri, Aug 10, 2012	5.02	5.29	5.02	5.20
1320	NASDAQ	TTGT	Thu, Aug 9, 2012	5.28	5.28	4.95	5.01
1319	NASDAQ	TTGT	Wed, Aug 8, 2012	4.19	5.37	4.13	5.15
1318	NASDAQ	TTGT	Tue, Aug 7, 2012	4.38	4.51	4.11	4.19
1317	NASDAQ	TTGT	Mon, Aug 6, 2012	4.29	4.41	4.12	4.33
1316	NASDAQ	TTGT	Fri, Aug 3, 2012	4.22	4.35	4.17	4.30
1315	NASDAQ	TTGT	Thu, Aug 2, 2012	4.00	4.22	3.99	4.17
1314	NASDAQ	TTGT	Wed, Aug 1, 2012	4.10	4.22	3.99	4.00
1313	NASDAQ	TTGT	Tue, Jul 31, 2012	4.16	4.20	4.06	4.11
1312	NASDAQ	TTGT	Mon, Jul 30, 2012	4.19	4.22	4.15	4.16
1311	NASDAQ	TTGT	Fri, Jul 27, 2012	4.17	4.22	4.13	4.16
1310	NASDAQ	TTGT	Thu, Jul 26, 2012	4.22	4.22	4.07	4.16
1309	NASDAQ	TTGT	Wed, Jul 25, 2012	4.21	4.22	3.99	4.21
1308	NASDAQ	TTGT	Tue, Jul 24, 2012	4.74	4.77	4.11	4.17
1307	NASDAQ	TTGT	Mon, Jul 23, 2012	4.75	4.79	4.65	4.70
1306	NASDAQ	TTGT	Fri, Jul 20, 2012	5.00	5.00	4.80	4.83
1305	NASDAQ	TTGT	Thu, Jul 19, 2012	5.04	5.06	5.00	5.00
1304	NASDAQ	TTGT	Wed, Jul 18, 2012	5.06	5.06	4.96	5.02
1303	NASDAQ	TTGT	Tue, Jul 17, 2012	5.07	5.09	5.00	5.05
1302	NASDAQ	TTGT	Mon, Jul 16, 2012	5.08	5.08	4.97	5.01
1301	NASDAQ	TTGT	Fri, Jul 13, 2012	5.08	5.09	4.89	5.08
1300	NASDAQ	TTGT	Thu, Jul 12, 2012	4.99	5.09	4.92	5.08
1299	NASDAQ	TTGT	Wed, Jul 11, 2012	5.00	5.09	4.99	5.04
1298	NASDAQ	TTGT	Tue, Jul 10, 2012	5.09	5.14	5.03	5.05
1297	NASDAQ	TTGT	Mon, Jul 9, 2012	4.94	5.11	4.86	5.04
1296	NASDAQ	TTGT	Fri, Jul 6, 2012	4.96	5.01	4.85	4.97
1295	NASDAQ	TTGT	Thu, Jul 5, 2012	5.00	5.06	4.98	5.01
1294	NASDAQ	TTGT	Tue, Jul 3, 2012	5.06	5.06	4.96	5.05
1293	NASDAQ	TTGT	Mon, Jul 2, 2012	5.09	5.17	4.87	5.06
1292	NASDAQ	TTGT	Fri, Jun 29, 2012	5.16	5.16	4.97	5.04
1291	NASDAQ	TTGT	Thu, Jun 28, 2012	4.99	5.11	4.92	5.02
1290	NASDAQ	TTGT	Wed, Jun 27, 2012	5.01	5.09	4.90	5.05
1289	NASDAQ	TTGT	Tue, Jun 26, 2012	5.08	5.16	4.98	5.02
1288	NASDAQ	TTGT	Mon, Jun 25, 2012	4.97	5.25	4.95	5.00
1287	NASDAQ	TTGT	Fri, Jun 22, 2012	5.03	5.08	4.95	5.08
1286	NASDAQ	TTGT	Thu, Jun 21, 2012	5.01	5.04	4.76	4.97
1285	NASDAQ	TTGT	Wed, Jun 20, 2012	5.43	5.43	4.95	4.99
1284	NASDAQ	TTGT	Tue, Jun 19, 2012	5.24	5.50	5.20	5.42
1283	NASDAQ	TTGT	Mon, Jun 18, 2012	5.42	5.42	5.14	5.23
1282	NASDAQ	TTGT	Fri, Jun 15, 2012	5.22	5.49	5.18	5.46
1281	NASDAQ	TTGT	Thu, Jun 14, 2012	5.22	5.29	5.17	5.23
1280	NASDAQ	TTGT	Wed, Jun 13, 2012	5.20	5.27	5.15	5.19
1279	NASDAQ	TTGT	Tue, Jun 12, 2012	5.15	5.30	5.05	5.25
1278	NASDAQ	TTGT	Mon, Jun 11, 2012	5.69	5.69	5.09	5.09
1277	NASDAQ	TTGT	Fri, Jun 8, 2012	5.40	5.60	5.27	5.60
1276	NASDAQ	TTGT	Thu, Jun 7, 2012	5.45	5.47	5.16	5.43
1275	NASDAQ	TTGT	Wed, Jun 6, 2012	5.20	5.38	5.14	5.37
1274	NASDAQ	TTGT	Tue, Jun 5, 2012	4.88	5.18	4.88	5.14
1273	NASDAQ	TTGT	Mon, Jun 4, 2012	5.10	5.10	4.87	4.92
1272	NASDAQ	TTGT	Fri, Jun 1, 2012	5.11	5.18	5.02	5.05
1271	NASDAQ	TTGT	Thu, May 31, 2012	5.08	5.38	5.04	5.23
1270	NASDAQ	TTGT	Wed, May 30, 2012	5.18	5.18	5.00	5.09
1269	NASDAQ	TTGT	Tue, May 29, 2012	5.30	5.35	5.02	5.26
1268	NASDAQ	TTGT	Fri, May 25, 2012	5.32	5.49	5.21	5.22
1267	NASDAQ	TTGT	Thu, May 24, 2012	5.47	5.47	5.08	5.31
1266	NASDAQ	TTGT	Wed, May 23, 2012	5.52	5.67	5.25	5.45
1265	NASDAQ	TTGT	Tue, May 22, 2012	5.98	5.98	5.51	5.59
1264	NASDAQ	TTGT	Mon, May 21, 2012	5.83	6.01	5.78	5.98
1263	NASDAQ	TTGT	Fri, May 18, 2012	6.15	6.20	5.78	5.81
1262	NASDAQ	TTGT	Thu, May 17, 2012	6.19	6.38	6.10	6.17
1261	NASDAQ	TTGT	Wed, May 16, 2012	6.14	6.35	6.01	6.16
1260	NASDAQ	TTGT	Tue, May 15, 2012	6.27	6.30	5.94	6.08
1259	NASDAQ	TTGT	Mon, May 14, 2012	6.16	6.34	6.14	6.25
1258	NASDAQ	TTGT	Fri, May 11, 2012	6.18	6.38	6.13	6.21
1257	NASDAQ	TTGT	Thu, May 10, 2012	6.30	6.33	6.24	6.26
1256	NASDAQ	TTGT	Wed, May 9, 2012	5.80	6.47	5.63	6.25
1255	NASDAQ	TTGT	Tue, May 8, 2012	6.90	7.18	6.79	6.96
1254	NASDAQ	TTGT	Mon, May 7, 2012	6.95	6.99	6.76	6.98
1253	NASDAQ	TTGT	Fri, May 4, 2012	7.28	7.30	6.93	7.00
1252	NASDAQ	TTGT	Thu, May 3, 2012	7.46	7.48	7.22	7.29
1251	NASDAQ	TTGT	Wed, May 2, 2012	7.27	7.66	7.18	7.44
1250	NASDAQ	TTGT	Tue, May 1, 2012	7.43	7.50	7.29	7.32
1249	NASDAQ	TTGT	Mon, Apr 30, 2012	7.49	7.50	7.30	7.44
1248	NASDAQ	TTGT	Fri, Apr 27, 2012	7.50	7.50	7.37	7.48
1247	NASDAQ	TTGT	Thu, Apr 26, 2012	7.43	7.50	7.39	7.50
1246	NASDAQ	TTGT	Wed, Apr 25, 2012	7.26	7.48	7.21	7.48
1245	NASDAQ	TTGT	Tue, Apr 24, 2012	7.01	7.16	7.01	7.16
1244	NASDAQ	TTGT	Mon, Apr 23, 2012	7.01	7.06	6.97	7.03
1243	NASDAQ	TTGT	Fri, Apr 20, 2012	7.09	7.31	6.95	7.16
1242	NASDAQ	TTGT	Thu, Apr 19, 2012	7.04	7.10	7.00	7.00
1241	NASDAQ	TTGT	Wed, Apr 18, 2012	7.01	7.05	6.98	7.01
1240	NASDAQ	TTGT	Tue, Apr 17, 2012	7.10	7.14	7.00	7.05
1239	NASDAQ	TTGT	Mon, Apr 16, 2012	7.13	7.13	6.98	7.01
1238	NASDAQ	TTGT	Fri, Apr 13, 2012	7.21	7.22	7.05	7.09
1237	NASDAQ	TTGT	Thu, Apr 12, 2012	7.17	7.31	7.10	7.25
1236	NASDAQ	TTGT	Wed, Apr 11, 2012	6.95	7.20	6.95	7.20
1235	NASDAQ	TTGT	Tue, Apr 10, 2012	7.09	7.24	6.87	6.93
1234	NASDAQ	TTGT	Mon, Apr 9, 2012	7.00	7.14	6.93	7.10
1233	NASDAQ	TTGT	Thu, Apr 5, 2012	6.98	7.09	6.98	7.01
1232	NASDAQ	TTGT	Wed, Apr 4, 2012	7.00	7.03	6.93	7.02
1231	NASDAQ	TTGT	Tue, Apr 3, 2012	6.99	7.03	6.95	7.01
1230	NASDAQ	TTGT	Mon, Apr 2, 2012	6.89	7.09	6.89	7.04
1229	NASDAQ	TTGT	Fri, Mar 30, 2012	7.10	7.10	6.85	6.93
1228	NASDAQ	TTGT	Thu, Mar 29, 2012	7.02	7.08	6.91	7.03
1227	NASDAQ	TTGT	Wed, Mar 28, 2012	7.26	7.26	7.02	7.07
1226	NASDAQ	TTGT	Tue, Mar 27, 2012	7.43	7.45	7.19	7.26
1225	NASDAQ	TTGT	Mon, Mar 26, 2012	7.26	7.46	7.21	7.43
1224	NASDAQ	TTGT	Fri, Mar 23, 2012	6.94	7.23	6.94	7.21
1223	NASDAQ	TTGT	Thu, Mar 22, 2012	6.91	7.03	6.91	7.01
1222	NASDAQ	TTGT	Wed, Mar 21, 2012	7.09	7.10	7.00	7.01
1221	NASDAQ	TTGT	Tue, Mar 20, 2012	7.12	7.17	7.03	7.08
1220	NASDAQ	TTGT	Mon, Mar 19, 2012	7.04	7.30	7.03	7.20
1219	NASDAQ	TTGT	Fri, Mar 16, 2012	7.06	7.06	7.00	7.05
1218	NASDAQ	TTGT	Thu, Mar 15, 2012	7.08	7.08	6.92	7.04
1217	NASDAQ	TTGT	Wed, Mar 14, 2012	7.09	7.11	6.96	7.08
1216	NASDAQ	TTGT	Tue, Mar 13, 2012	7.11	7.12	6.95	7.11
1215	NASDAQ	TTGT	Mon, Mar 12, 2012	7.10	7.10	6.90	7.03
1214	NASDAQ	TTGT	Fri, Mar 9, 2012	6.91	7.27	6.91	7.09
1213	NASDAQ	TTGT	Thu, Mar 8, 2012	6.89	7.00	6.82	6.90
1212	NASDAQ	TTGT	Wed, Mar 7, 2012	6.81	7.02	6.81	6.97
1211	NASDAQ	TTGT	Tue, Mar 6, 2012	7.05	7.08	6.81	6.84
1210	NASDAQ	TTGT	Mon, Mar 5, 2012	7.00	7.06	6.90	7.03
1209	NASDAQ	TTGT	Fri, Mar 2, 2012	7.00	7.01	6.90	7.00
1208	NASDAQ	TTGT	Thu, Mar 1, 2012	6.95	7.03	6.91	7.00
1207	NASDAQ	TTGT	Wed, Feb 29, 2012	6.97	7.03	6.80	6.90
1206	NASDAQ	TTGT	Tue, Feb 28, 2012	7.02	7.08	6.95	7.00
1205	NASDAQ	TTGT	Mon, Feb 27, 2012	6.98	7.09	6.95	7.03
1204	NASDAQ	TTGT	Fri, Feb 24, 2012	7.26	7.26	7.00	7.07
1203	NASDAQ	TTGT	Thu, Feb 23, 2012	7.00	7.25	7.00	7.24
1202	NASDAQ	TTGT	Wed, Feb 22, 2012	7.00	7.02	6.95	7.00
1201	NASDAQ	TTGT	Tue, Feb 21, 2012	7.00	7.06	6.80	7.00
1200	NASDAQ	TTGT	Fri, Feb 17, 2012	7.09	7.15	7.00	7.02
1199	NASDAQ	TTGT	Thu, Feb 16, 2012	7.12	7.12	6.89	7.07
1198	NASDAQ	TTGT	Wed, Feb 15, 2012	7.05	7.18	7.00	7.05
1197	NASDAQ	TTGT	Tue, Feb 14, 2012	7.18	7.22	7.02	7.12
1196	NASDAQ	TTGT	Mon, Feb 13, 2012	7.15	7.34	7.08	7.21
1195	NASDAQ	TTGT	Fri, Feb 10, 2012	7.34	7.48	7.00	7.14
1194	NASDAQ	TTGT	Thu, Feb 9, 2012	7.63	7.63	7.36	7.42
1193	NASDAQ	TTGT	Wed, Feb 8, 2012	7.61	7.71	7.46	7.59
1192	NASDAQ	TTGT	Tue, Feb 7, 2012	7.63	7.70	7.58	7.69
1191	NASDAQ	TTGT	Mon, Feb 6, 2012	7.72	7.83	7.53	7.63
1190	NASDAQ	TTGT	Fri, Feb 3, 2012	7.75	7.88	7.66	7.79
1189	NASDAQ	TTGT	Thu, Feb 2, 2012	7.28	7.64	7.28	7.60
1188	NASDAQ	TTGT	Wed, Feb 1, 2012	6.98	7.31	6.91	7.29
1187	NASDAQ	TTGT	Tue, Jan 31, 2012	7.07	7.11	6.94	6.95
1186	NASDAQ	TTGT	Mon, Jan 30, 2012	6.94	7.09	6.81	7.01
1185	NASDAQ	TTGT	Fri, Jan 27, 2012	6.96	6.98	6.92	6.98
1184	NASDAQ	TTGT	Thu, Jan 26, 2012	6.79	6.96	6.71	6.95
1183	NASDAQ	TTGT	Wed, Jan 25, 2012	6.75	6.79	6.67	6.76
1182	NASDAQ	TTGT	Tue, Jan 24, 2012	6.68	6.75	6.56	6.75
1181	NASDAQ	TTGT	Mon, Jan 23, 2012	6.66	6.75	6.65	6.72
1180	NASDAQ	TTGT	Fri, Jan 20, 2012	6.50	6.70	6.50	6.65
1179	NASDAQ	TTGT	Thu, Jan 19, 2012	6.57	6.57	6.44	6.54
1178	NASDAQ	TTGT	Wed, Jan 18, 2012	6.25	6.54	6.20	6.53
1177	NASDAQ	TTGT	Tue, Jan 17, 2012	6.41	6.44	6.15	6.26
1176	NASDAQ	TTGT	Fri, Jan 13, 2012	6.38	6.48	6.27	6.36
1175	NASDAQ	TTGT	Thu, Jan 12, 2012	6.21	6.50	6.15	6.47
1174	NASDAQ	TTGT	Wed, Jan 11, 2012	6.12	6.30	6.12	6.26
1173	NASDAQ	TTGT	Tue, Jan 10, 2012	6.22	6.34	6.11	6.16
1172	NASDAQ	TTGT	Mon, Jan 9, 2012	6.04	6.19	6.03	6.13
1171	NASDAQ	TTGT	Fri, Jan 6, 2012	6.17	6.17	5.99	6.01
1170	NASDAQ	TTGT	Thu, Jan 5, 2012	6.06	6.23	5.96	6.17
1169	NASDAQ	TTGT	Wed, Jan 4, 2012	6.29	6.29	6.03	6.10
1168	NASDAQ	TTGT	Tue, Jan 3, 2012	5.99	6.37	5.93	6.34
1167	NASDAQ	TTGT	Fri, Dec 30, 2011	5.98	5.99	5.82	5.84
1166	NASDAQ	TTGT	Thu, Dec 29, 2011	6.00	6.05	5.88	6.00
1165	NASDAQ	TTGT	Wed, Dec 28, 2011	6.19	6.19	5.92	5.98
1164	NASDAQ	TTGT	Tue, Dec 27, 2011	6.33	6.45	6.13	6.19
1163	NASDAQ	TTGT	Fri, Dec 23, 2011	6.52	6.52	6.28	6.35
1162	NASDAQ	TTGT	Thu, Dec 22, 2011	6.52	6.64	6.31	6.49
1161	NASDAQ	TTGT	Wed, Dec 21, 2011	6.86	6.86	6.26	6.47
1160	NASDAQ	TTGT	Tue, Dec 20, 2011	6.75	6.91	6.67	6.90
1159	NASDAQ	TTGT	Mon, Dec 19, 2011	6.71	6.79	6.55	6.57
1158	NASDAQ	TTGT	Fri, Dec 16, 2011	6.75	7.07	6.46	6.64
1157	NASDAQ	TTGT	Thu, Dec 15, 2011	6.58	6.70	6.44	6.69
1156	NASDAQ	TTGT	Wed, Dec 14, 2011	6.18	6.52	6.06	6.50
1155	NASDAQ	TTGT	Tue, Dec 13, 2011	6.38	6.45	6.19	6.26
1154	NASDAQ	TTGT	Mon, Dec 12, 2011	6.44	6.50	6.25	6.32
1153	NASDAQ	TTGT	Fri, Dec 9, 2011	6.29	6.79	6.29	6.57
1152	NASDAQ	TTGT	Thu, Dec 8, 2011	6.47	6.53	6.23	6.24
1151	NASDAQ	TTGT	Wed, Dec 7, 2011	6.42	6.62	6.37	6.53
1150	NASDAQ	TTGT	Tue, Dec 6, 2011	6.43	6.52	6.30	6.51
1149	NASDAQ	TTGT	Mon, Dec 5, 2011	6.22	6.45	6.07	6.39
1148	NASDAQ	TTGT	Fri, Dec 2, 2011	5.55	6.19	5.46	6.08
1147	NASDAQ	TTGT	Thu, Dec 1, 2011	5.43	5.54	5.18	5.44
1146	NASDAQ	TTGT	Wed, Nov 30, 2011	5.38	5.45	5.33	5.40
1145	NASDAQ	TTGT	Tue, Nov 29, 2011	5.50	5.55	4.85	5.20
1144	NASDAQ	TTGT	Mon, Nov 28, 2011	5.56	5.75	5.43	5.48
1143	NASDAQ	TTGT	Fri, Nov 25, 2011	5.41	5.56	5.41	5.43
1142	NASDAQ	TTGT	Wed, Nov 23, 2011	5.65	5.65	5.42	5.45
1141	NASDAQ	TTGT	Tue, Nov 22, 2011	5.88	5.94	5.68	5.69
1140	NASDAQ	TTGT	Mon, Nov 21, 2011	5.74	5.99	5.65	5.91
1139	NASDAQ	TTGT	Fri, Nov 18, 2011	5.79	5.91	5.69	5.86
1138	NASDAQ	TTGT	Thu, Nov 17, 2011	5.94	6.05	5.70	5.79
1137	NASDAQ	TTGT	Wed, Nov 16, 2011	5.93	6.05	5.87	5.96
1136	NASDAQ	TTGT	Tue, Nov 15, 2011	5.84	6.10	5.70	6.01
1135	NASDAQ	TTGT	Mon, Nov 14, 2011	6.06	6.07	5.69	5.88
1134	NASDAQ	TTGT	Fri, Nov 11, 2011	5.95	6.27	5.95	6.09
1133	NASDAQ	TTGT	Thu, Nov 10, 2011	6.10	6.35	5.85	5.96
1132	NASDAQ	TTGT	Wed, Nov 9, 2011	6.52	6.66	6.07	6.13
1131	NASDAQ	TTGT	Tue, Nov 8, 2011	6.09	6.80	6.03	6.77
1130	NASDAQ	TTGT	Mon, Nov 7, 2011	5.98	6.09	5.81	6.05
1129	NASDAQ	TTGT	Fri, Nov 4, 2011	6.14	6.16	5.86	5.96
1128	NASDAQ	TTGT	Thu, Nov 3, 2011	6.52	6.52	6.17	6.23
1127	NASDAQ	TTGT	Wed, Nov 2, 2011	6.78	6.78	6.29	6.41
1126	NASDAQ	TTGT	Tue, Nov 1, 2011	7.01	7.32	6.45	6.61
1125	NASDAQ	TTGT	Mon, Oct 31, 2011	7.26	7.52	7.25	7.41
1124	NASDAQ	TTGT	Fri, Oct 28, 2011	7.19	7.49	7.16	7.44
1123	NASDAQ	TTGT	Thu, Oct 27, 2011	7.05	7.33	6.61	7.26
1122	NASDAQ	TTGT	Wed, Oct 26, 2011	6.46	6.82	6.34	6.79
1121	NASDAQ	TTGT	Tue, Oct 25, 2011	6.44	6.65	6.27	6.32
1120	NASDAQ	TTGT	Mon, Oct 24, 2011	6.49	6.66	6.43	6.60
1119	NASDAQ	TTGT	Fri, Oct 21, 2011	6.42	6.57	6.36	6.47
1118	NASDAQ	TTGT	Thu, Oct 20, 2011	6.16	6.34	5.90	6.30
1117	NASDAQ	TTGT	Wed, Oct 19, 2011	6.28	6.42	6.14	6.17
1116	NASDAQ	TTGT	Tue, Oct 18, 2011	6.22	6.38	6.03	6.32
1115	NASDAQ	TTGT	Mon, Oct 17, 2011	6.58	6.58	6.16	6.17
1114	NASDAQ	TTGT	Fri, Oct 14, 2011	6.55	6.82	6.48	6.64
1113	NASDAQ	TTGT	Thu, Oct 13, 2011	6.55	6.55	6.11	6.46
1112	NASDAQ	TTGT	Wed, Oct 12, 2011	6.14	6.62	6.14	6.61
1111	NASDAQ	TTGT	Tue, Oct 11, 2011	5.91	6.13	5.84	6.10
1110	NASDAQ	TTGT	Mon, Oct 10, 2011	5.81	6.00	5.68	5.99
1109	NASDAQ	TTGT	Fri, Oct 7, 2011	5.88	5.89	5.54	5.66
1108	NASDAQ	TTGT	Thu, Oct 6, 2011	5.78	5.92	5.68	5.90
1107	NASDAQ	TTGT	Wed, Oct 5, 2011	6.01	6.04	5.75	5.78
1106	NASDAQ	TTGT	Tue, Oct 4, 2011	5.51	6.00	5.32	5.99
1105	NASDAQ	TTGT	Mon, Oct 3, 2011	5.63	5.98	5.54	5.54
1104	NASDAQ	TTGT	Fri, Sep 30, 2011	5.76	5.95	5.67	5.71
1103	NASDAQ	TTGT	Thu, Sep 29, 2011	5.86	5.90	5.59	5.90
1102	NASDAQ	TTGT	Wed, Sep 28, 2011	5.92	6.02	5.64	5.64
1101	NASDAQ	TTGT	Tue, Sep 27, 2011	6.05	6.05	5.78	5.90
1100	NASDAQ	TTGT	Mon, Sep 26, 2011	5.70	5.94	5.69	5.88
1099	NASDAQ	TTGT	Fri, Sep 23, 2011	5.46	5.98	5.46	5.72
1098	NASDAQ	TTGT	Thu, Sep 22, 2011	5.40	5.81	5.38	5.46
1097	NASDAQ	TTGT	Wed, Sep 21, 2011	5.74	6.08	5.59	5.64
1096	NASDAQ	TTGT	Tue, Sep 20, 2011	5.96	6.18	5.71	5.73
1095	NASDAQ	TTGT	Mon, Sep 19, 2011	5.95	5.99	5.79	5.92
1094	NASDAQ	TTGT	Fri, Sep 16, 2011	6.17	6.17	6.04	6.11
1093	NASDAQ	TTGT	Thu, Sep 15, 2011	6.20	6.25	6.06	6.13
1092	NASDAQ	TTGT	Wed, Sep 14, 2011	6.10	6.29	5.98	6.12
1091	NASDAQ	TTGT	Tue, Sep 13, 2011	5.72	6.15	5.72	6.00
1090	NASDAQ	TTGT	Mon, Sep 12, 2011	5.63	5.77	5.63	5.68
1089	NASDAQ	TTGT	Fri, Sep 9, 2011	5.63	5.81	5.49	5.77
1088	NASDAQ	TTGT	Thu, Sep 8, 2011	5.79	6.04	5.70	5.71
1087	NASDAQ	TTGT	Wed, Sep 7, 2011	5.83	6.00	5.70	5.85
1086	NASDAQ	TTGT	Tue, Sep 6, 2011	5.60	5.85	5.53	5.70
1085	NASDAQ	TTGT	Fri, Sep 2, 2011	6.06	6.30	5.82	5.87
1084	NASDAQ	TTGT	Thu, Sep 1, 2011	6.39	6.55	6.22	6.22
1083	NASDAQ	TTGT	Wed, Aug 31, 2011	6.53	6.53	6.23	6.39
1082	NASDAQ	TTGT	Tue, Aug 30, 2011	6.46	6.66	6.35	6.47
1081	NASDAQ	TTGT	Mon, Aug 29, 2011	6.37	6.55	6.37	6.50
1080	NASDAQ	TTGT	Fri, Aug 26, 2011	6.11	6.29	6.11	6.23
1079	NASDAQ	TTGT	Thu, Aug 25, 2011	6.35	6.35	6.07	6.18
1078	NASDAQ	TTGT	Wed, Aug 24, 2011	6.29	6.42	6.19	6.22
1077	NASDAQ	TTGT	Tue, Aug 23, 2011	6.06	6.32	5.93	6.28
1076	NASDAQ	TTGT	Mon, Aug 22, 2011	6.33	6.33	5.96	6.03
1075	NASDAQ	TTGT	Fri, Aug 19, 2011	5.96	6.17	5.93	6.12
1074	NASDAQ	TTGT	Thu, Aug 18, 2011	6.24	6.31	5.91	6.07
1073	NASDAQ	TTGT	Wed, Aug 17, 2011	6.26	6.44	6.16	6.33
1072	NASDAQ	TTGT	Tue, Aug 16, 2011	6.29	6.40	6.18	6.22
1071	NASDAQ	TTGT	Mon, Aug 15, 2011	6.39	6.51	6.01	6.43
1070	NASDAQ	TTGT	Fri, Aug 12, 2011	6.06	6.49	6.06	6.30
1069	NASDAQ	TTGT	Thu, Aug 11, 2011	5.55	6.01	5.50	5.86
1068	NASDAQ	TTGT	Wed, Aug 10, 2011	5.90	6.55	5.41	5.52
1067	NASDAQ	TTGT	Tue, Aug 9, 2011	5.55	6.34	5.30	6.17
1066	NASDAQ	TTGT	Mon, Aug 8, 2011	5.67	5.82	5.27	5.33
1065	NASDAQ	TTGT	Fri, Aug 5, 2011	6.38	6.38	5.83	5.91
1064	NASDAQ	TTGT	Thu, Aug 4, 2011	6.56	6.57	6.20	6.31
1063	NASDAQ	TTGT	Wed, Aug 3, 2011	6.57	6.70	6.37	6.69
1062	NASDAQ	TTGT	Tue, Aug 2, 2011	6.56	6.94	6.50	6.54
1061	NASDAQ	TTGT	Mon, Aug 1, 2011	6.74	6.74	6.47	6.59
1060	NASDAQ	TTGT	Fri, Jul 29, 2011	6.95	6.95	6.47	6.63
1059	NASDAQ	TTGT	Thu, Jul 28, 2011	7.12	7.26	7.03	7.06
1058	NASDAQ	TTGT	Wed, Jul 27, 2011	7.33	7.33	7.10	7.13
1057	NASDAQ	TTGT	Tue, Jul 26, 2011	7.41	7.43	7.19	7.36
1056	NASDAQ	TTGT	Mon, Jul 25, 2011	7.29	7.47	7.25	7.37
1055	NASDAQ	TTGT	Fri, Jul 22, 2011	7.45	7.51	7.27	7.36
1054	NASDAQ	TTGT	Thu, Jul 21, 2011	7.70	7.70	7.38	7.45
1053	NASDAQ	TTGT	Wed, Jul 20, 2011	7.71	7.72	7.48	7.69
1052	NASDAQ	TTGT	Tue, Jul 19, 2011	7.67	7.69	7.42	7.69
1051	NASDAQ	TTGT	Mon, Jul 18, 2011	7.72	7.87	7.25	7.57
1050	NASDAQ	TTGT	Fri, Jul 15, 2011	7.53	7.76	7.53	7.73
1049	NASDAQ	TTGT	Thu, Jul 14, 2011	7.60	7.60	7.46	7.50
1048	NASDAQ	TTGT	Wed, Jul 13, 2011	7.30	7.74	7.30	7.61
1047	NASDAQ	TTGT	Tue, Jul 12, 2011	7.47	7.59	7.36	7.39
1046	NASDAQ	TTGT	Mon, Jul 11, 2011	7.44	7.65	7.44	7.47
1045	NASDAQ	TTGT	Fri, Jul 8, 2011	7.42	7.61	7.42	7.56
1044	NASDAQ	TTGT	Thu, Jul 7, 2011	7.64	7.84	7.52	7.60
1043	NASDAQ	TTGT	Wed, Jul 6, 2011	7.40	7.56	7.24	7.54
1042	NASDAQ	TTGT	Tue, Jul 5, 2011	7.28	7.55	7.15	7.43
1041	NASDAQ	TTGT	Fri, Jul 1, 2011	7.59	7.67	7.19	7.26
1040	NASDAQ	TTGT	Thu, Jun 30, 2011	7.67	7.67	7.52	7.57
1039	NASDAQ	TTGT	Wed, Jun 29, 2011	7.64	7.67	7.43	7.60
1038	NASDAQ	TTGT	Tue, Jun 28, 2011	7.64	7.65	7.55	7.63
1037	NASDAQ	TTGT	Mon, Jun 27, 2011	7.32	7.64	7.32	7.61
1036	NASDAQ	TTGT	Fri, Jun 24, 2011	7.09	7.37	7.04	7.34
1035	NASDAQ	TTGT	Thu, Jun 23, 2011	6.86	7.17	6.86	7.07
1034	NASDAQ	TTGT	Wed, Jun 22, 2011	7.03	7.10	6.91	6.96
1033	NASDAQ	TTGT	Tue, Jun 21, 2011	6.78	7.15	6.78	7.10
1032	NASDAQ	TTGT	Mon, Jun 20, 2011	6.58	7.00	6.58	6.72
1031	NASDAQ	TTGT	Fri, Jun 17, 2011	6.90	6.91	6.58	6.59
1030	NASDAQ	TTGT	Thu, Jun 16, 2011	6.63	6.84	6.63	6.83
1029	NASDAQ	TTGT	Wed, Jun 15, 2011	6.66	6.66	6.55	6.64
1028	NASDAQ	TTGT	Tue, Jun 14, 2011	6.58	6.82	6.53	6.76
1027	NASDAQ	TTGT	Mon, Jun 13, 2011	6.44	6.60	6.23	6.50
1026	NASDAQ	TTGT	Fri, Jun 10, 2011	6.62	6.67	6.35	6.42
1025	NASDAQ	TTGT	Thu, Jun 9, 2011	6.37	6.70	6.23	6.69
1024	NASDAQ	TTGT	Wed, Jun 8, 2011	6.50	6.79	6.33	6.34
1023	NASDAQ	TTGT	Tue, Jun 7, 2011	6.75	6.75	6.50	6.51
1022	NASDAQ	TTGT	Mon, Jun 6, 2011	6.92	6.92	6.64	6.68
1021	NASDAQ	TTGT	Fri, Jun 3, 2011	7.06	7.08	6.87	6.93
1020	NASDAQ	TTGT	Thu, Jun 2, 2011	7.26	7.42	7.03	7.21
1019	NASDAQ	TTGT	Wed, Jun 1, 2011	8.04	8.08	7.25	7.27
1018	NASDAQ	TTGT	Tue, May 31, 2011	7.67	8.08	7.42	8.08
1017	NASDAQ	TTGT	Fri, May 27, 2011	7.57	7.60	7.51	7.59
1016	NASDAQ	TTGT	Thu, May 26, 2011	7.60	7.60	7.40	7.57
1015	NASDAQ	TTGT	Wed, May 25, 2011	7.55	7.78	7.55	7.63
1014	NASDAQ	TTGT	Tue, May 24, 2011	7.59	7.65	7.57	7.58
1013	NASDAQ	TTGT	Mon, May 23, 2011	7.63	7.70	7.55	7.57
1012	NASDAQ	TTGT	Fri, May 20, 2011	7.87	8.04	7.78	7.78
1011	NASDAQ	TTGT	Thu, May 19, 2011	7.95	7.97	7.78	7.91
1010	NASDAQ	TTGT	Wed, May 18, 2011	8.05	8.12	7.88	7.89
1009	NASDAQ	TTGT	Tue, May 17, 2011	7.98	8.05	7.81	8.01
1008	NASDAQ	TTGT	Mon, May 16, 2011	8.15	8.32	8.03	8.03
1007	NASDAQ	TTGT	Fri, May 13, 2011	8.40	8.45	8.18	8.22
1006	NASDAQ	TTGT	Thu, May 12, 2011	8.44	8.58	8.15	8.42
1005	NASDAQ	TTGT	Wed, May 11, 2011	8.32	8.63	8.18	8.47
1004	NASDAQ	TTGT	Tue, May 10, 2011	8.67	8.67	8.13	8.35
1003	NASDAQ	TTGT	Mon, May 9, 2011	8.06	8.39	8.05	8.26
1002	NASDAQ	TTGT	Fri, May 6, 2011	7.88	8.06	7.87	8.06
1001	NASDAQ	TTGT	Thu, May 5, 2011	7.75	7.85	7.69	7.80
1000	NASDAQ	TTGT	Wed, May 4, 2011	7.92	7.99	7.54	7.83
999	NASDAQ	TTGT	Tue, May 3, 2011	8.20	8.22	7.78	7.93
998	NASDAQ	TTGT	Mon, May 2, 2011	8.70	8.70	8.19	8.19
997	NASDAQ	TTGT	Fri, Apr 29, 2011	8.37	8.74	8.24	8.64
996	NASDAQ	TTGT	Thu, Apr 28, 2011	8.33	8.40	8.25	8.39
995	NASDAQ	TTGT	Wed, Apr 27, 2011	8.46	8.46	8.11	8.33
994	NASDAQ	TTGT	Tue, Apr 26, 2011	8.28	8.67	8.28	8.43
993	NASDAQ	TTGT	Mon, Apr 25, 2011	8.27	8.40	8.06	8.23
992	NASDAQ	TTGT	Thu, Apr 21, 2011	8.29	8.29	8.05	8.29
991	NASDAQ	TTGT	Wed, Apr 20, 2011	8.39	8.40	8.13	8.20
990	NASDAQ	TTGT	Tue, Apr 19, 2011	8.24	8.41	8.24	8.24
989	NASDAQ	TTGT	Mon, Apr 18, 2011	8.06	8.09	8.01	8.07
988	NASDAQ	TTGT	Fri, Apr 15, 2011	8.10	8.48	8.10	8.20
987	NASDAQ	TTGT	Thu, Apr 14, 2011	8.21	8.21	7.96	8.12
986	NASDAQ	TTGT	Wed, Apr 13, 2011	8.47	8.48	8.19	8.30
985	NASDAQ	TTGT	Tue, Apr 12, 2011	8.37	8.45	8.31	8.39
984	NASDAQ	TTGT	Mon, Apr 11, 2011	8.44	8.62	8.37	8.45
983	NASDAQ	TTGT	Fri, Apr 8, 2011	8.61	8.70	8.44	8.45
982	NASDAQ	TTGT	Thu, Apr 7, 2011	8.55	8.64	8.45	8.55
981	NASDAQ	TTGT	Wed, Apr 6, 2011	8.77	8.85	8.52	8.55
980	NASDAQ	TTGT	Tue, Apr 5, 2011	8.49	8.93	8.48	8.74
979	NASDAQ	TTGT	Mon, Apr 4, 2011	8.90	8.91	8.48	8.51
978	NASDAQ	TTGT	Fri, Apr 1, 2011	8.95	9.01	8.76	8.91
977	NASDAQ	TTGT	Thu, Mar 31, 2011	8.85	8.98	8.75	8.91
976	NASDAQ	TTGT	Wed, Mar 30, 2011	8.23	9.08	8.23	8.88
975	NASDAQ	TTGT	Tue, Mar 29, 2011	8.00	8.27	7.98	8.23
974	NASDAQ	TTGT	Mon, Mar 28, 2011	7.88	8.13	7.90	8.02
973	NASDAQ	TTGT	Fri, Mar 25, 2011	7.62	7.95	7.57	7.87
972	NASDAQ	TTGT	Thu, Mar 24, 2011	7.54	7.62	7.42	7.60
971	NASDAQ	TTGT	Wed, Mar 23, 2011	7.82	7.82	7.39	7.51
970	NASDAQ	TTGT	Tue, Mar 22, 2011	8.03	8.12	7.70	7.87
969	NASDAQ	TTGT	Mon, Mar 21, 2011	7.57	8.16	7.57	8.13
968	NASDAQ	TTGT	Fri, Mar 18, 2011	7.50	7.56	7.35	7.48
967	NASDAQ	TTGT	Thu, Mar 17, 2011	7.56	7.56	7.30	7.41
966	NASDAQ	TTGT	Wed, Mar 16, 2011	7.19	7.55	7.16	7.39
965	NASDAQ	TTGT	Tue, Mar 15, 2011	7.41	7.42	7.16	7.19
964	NASDAQ	TTGT	Mon, Mar 14, 2011	7.56	7.76	7.40	7.55
963	NASDAQ	TTGT	Fri, Mar 11, 2011	7.60	7.75	7.39	7.68
962	NASDAQ	TTGT	Thu, Mar 10, 2011	7.89	7.89	7.52	7.63
961	NASDAQ	TTGT	Wed, Mar 9, 2011	7.99	8.07	7.87	7.95
960	NASDAQ	TTGT	Tue, Mar 8, 2011	8.00	8.24	7.74	7.96
959	NASDAQ	TTGT	Mon, Mar 7, 2011	8.21	8.28	7.84	7.98
958	NASDAQ	TTGT	Fri, Mar 4, 2011	8.50	8.50	7.99	8.20
957	NASDAQ	TTGT	Thu, Mar 3, 2011	8.33	8.66	8.33	8.54
956	NASDAQ	TTGT	Wed, Mar 2, 2011	8.23	8.37	8.12	8.25
955	NASDAQ	TTGT	Tue, Mar 1, 2011	8.50	8.60	8.05	8.25
954	NASDAQ	TTGT	Mon, Feb 28, 2011	7.94	8.69	7.76	8.61
953	NASDAQ	TTGT	Fri, Feb 25, 2011	7.80	8.04	7.61	7.88
952	NASDAQ	TTGT	Thu, Feb 24, 2011	7.88	7.98	7.62	7.83
951	NASDAQ	TTGT	Wed, Feb 23, 2011	7.92	8.15	7.79	7.84
950	NASDAQ	TTGT	Tue, Feb 22, 2011	8.65	8.99	8.30	8.38
949	NASDAQ	TTGT	Fri, Feb 18, 2011	8.05	9.77	8.00	8.67
948	NASDAQ	TTGT	Thu, Feb 17, 2011	6.91	7.35	6.69	7.30
947	NASDAQ	TTGT	Wed, Feb 16, 2011	6.84	6.94	6.83	6.90
946	NASDAQ	TTGT	Tue, Feb 15, 2011	6.94	7.03	6.82	6.85
945	NASDAQ	TTGT	Mon, Feb 14, 2011	7.18	7.20	6.98	6.99
944	NASDAQ	TTGT	Fri, Feb 11, 2011	7.10	7.20	7.07	7.20
943	NASDAQ	TTGT	Thu, Feb 10, 2011	6.93	7.23	6.93	7.16
942	NASDAQ	TTGT	Wed, Feb 9, 2011	7.01	7.07	6.83	6.95
941	NASDAQ	TTGT	Tue, Feb 8, 2011	6.93	7.08	6.84	7.07
940	NASDAQ	TTGT	Mon, Feb 7, 2011	6.84	7.07	6.62	6.96
939	NASDAQ	TTGT	Fri, Feb 4, 2011	7.25	7.25	6.79	6.86
938	NASDAQ	TTGT	Thu, Feb 3, 2011	7.35	7.40	7.20	7.23
937	NASDAQ	TTGT	Wed, Feb 2, 2011	7.20	7.38	7.20	7.35
936	NASDAQ	TTGT	Tue, Feb 1, 2011	7.36	7.44	7.14	7.25
935	NASDAQ	TTGT	Mon, Jan 31, 2011	6.86	7.36	6.68	7.35
934	NASDAQ	TTGT	Fri, Jan 28, 2011	7.22	7.25	6.68	6.85
933	NASDAQ	TTGT	Thu, Jan 27, 2011	7.28	7.28	7.09	7.20
932	NASDAQ	TTGT	Wed, Jan 26, 2011	7.13	7.35	7.13	7.27
931	NASDAQ	TTGT	Tue, Jan 25, 2011	7.16	7.20	6.97	7.13
930	NASDAQ	TTGT	Mon, Jan 24, 2011	6.93	7.26	6.75	7.22
929	NASDAQ	TTGT	Fri, Jan 21, 2011	7.25	7.25	6.89	6.90
928	NASDAQ	TTGT	Thu, Jan 20, 2011	7.71	7.71	7.15	7.22
927	NASDAQ	TTGT	Wed, Jan 19, 2011	7.77	7.85	7.28	7.71
926	NASDAQ	TTGT	Tue, Jan 18, 2011	7.48	7.82	7.36	7.82
925	NASDAQ	TTGT	Fri, Jan 14, 2011	7.50	7.53	7.40	7.49
924	NASDAQ	TTGT	Thu, Jan 13, 2011	7.36	7.51	7.36	7.49
923	NASDAQ	TTGT	Wed, Jan 12, 2011	7.35	7.43	7.22	7.39
922	NASDAQ	TTGT	Tue, Jan 11, 2011	7.21	7.33	7.13	7.32
921	NASDAQ	TTGT	Mon, Jan 10, 2011	6.98	7.25	6.80	7.19
920	NASDAQ	TTGT	Fri, Jan 7, 2011	7.25	7.25	6.91	7.04
919	NASDAQ	TTGT	Thu, Jan 6, 2011	7.37	7.37	7.21	7.24
918	NASDAQ	TTGT	Wed, Jan 5, 2011	7.08	7.38	7.04	7.37
917	NASDAQ	TTGT	Tue, Jan 4, 2011	7.67	7.67	6.87	7.07
916	NASDAQ	TTGT	Mon, Jan 3, 2011	7.98	7.98	7.65	7.70
915	NASDAQ	TTGT	Fri, Dec 31, 2010	7.78	7.96	7.70	7.93
914	NASDAQ	TTGT	Thu, Dec 30, 2010	7.80	7.83	7.64	7.80
913	NASDAQ	TTGT	Wed, Dec 29, 2010	7.84	7.90	7.72	7.83
912	NASDAQ	TTGT	Tue, Dec 28, 2010	7.85	7.87	7.69	7.82
911	NASDAQ	TTGT	Mon, Dec 27, 2010	7.83	7.91	7.79	7.84
910	NASDAQ	TTGT	Thu, Dec 23, 2010	7.76	7.84	7.62	7.79
909	NASDAQ	TTGT	Wed, Dec 22, 2010	7.75	8.10	7.69	7.73
908	NASDAQ	TTGT	Tue, Dec 21, 2010	7.80	7.84	7.63	7.71
907	NASDAQ	TTGT	Mon, Dec 20, 2010	7.49	7.84	7.14	7.79
906	NASDAQ	TTGT	Fri, Dec 17, 2010	7.18	7.55	6.96	7.51
905	NASDAQ	TTGT	Thu, Dec 16, 2010	7.02	7.22	6.93	7.20
904	NASDAQ	TTGT	Wed, Dec 15, 2010	6.81	7.11	6.81	7.02
903	NASDAQ	TTGT	Tue, Dec 14, 2010	6.80	6.87	6.50	6.81
902	NASDAQ	TTGT	Mon, Dec 13, 2010	6.88	7.74	6.74	6.76
901	NASDAQ	TTGT	Fri, Dec 10, 2010	6.03	6.78	6.03	6.78
900	NASDAQ	TTGT	Thu, Dec 9, 2010	6.03	6.03	5.98	5.99
899	NASDAQ	TTGT	Wed, Dec 8, 2010	6.04	6.04	5.99	5.99
898	NASDAQ	TTGT	Tue, Dec 7, 2010	6.02	6.06	5.98	6.00
897	NASDAQ	TTGT	Mon, Dec 6, 2010	5.94	6.00	5.94	6.00
896	NASDAQ	TTGT	Fri, Dec 3, 2010	5.96	5.97	5.95	5.97
895	NASDAQ	TTGT	Thu, Dec 2, 2010	5.97	5.98	5.95	5.97
894	NASDAQ	TTGT	Wed, Dec 1, 2010	5.95	6.00	5.92	5.98
893	NASDAQ	TTGT	Tue, Nov 30, 2010	5.90	5.95	5.89	5.93
892	NASDAQ	TTGT	Mon, Nov 29, 2010	5.90	5.95	5.88	5.95
891	NASDAQ	TTGT	Fri, Nov 26, 2010	5.90	5.95	5.90	5.94
890	NASDAQ	TTGT	Wed, Nov 24, 2010	5.95	5.95	5.90	5.93
889	NASDAQ	TTGT	Tue, Nov 23, 2010	5.90	5.94	5.88	5.91
888	NASDAQ	TTGT	Mon, Nov 22, 2010	5.90	5.95	5.88	5.93
887	NASDAQ	TTGT	Fri, Nov 19, 2010	5.95	5.95	5.90	5.93
886	NASDAQ	TTGT	Thu, Nov 18, 2010	5.95	5.95	5.88	5.95
885	NASDAQ	TTGT	Wed, Nov 17, 2010	5.85	5.91	5.85	5.91
884	NASDAQ	TTGT	Tue, Nov 16, 2010	5.88	5.89	5.83	5.84
883	NASDAQ	TTGT	Mon, Nov 15, 2010	5.90	5.92	5.87	5.89
882	NASDAQ	TTGT	Fri, Nov 12, 2010	5.89	5.91	5.88	5.88
881	NASDAQ	TTGT	Thu, Nov 11, 2010	5.91	5.92	5.86	5.90
880	NASDAQ	TTGT	Wed, Nov 10, 2010	5.92	5.93	5.86	5.86
879	NASDAQ	TTGT	Tue, Nov 9, 2010	5.95	5.95	5.80	5.87
878	NASDAQ	TTGT	Mon, Nov 8, 2010	5.13	5.28	5.09	5.15
877	NASDAQ	TTGT	Fri, Nov 5, 2010	5.21	5.23	5.11	5.13
876	NASDAQ	TTGT	Thu, Nov 4, 2010	5.23	5.28	5.16	5.22
875	NASDAQ	TTGT	Wed, Nov 3, 2010	5.16	5.26	5.03	5.12
874	NASDAQ	TTGT	Tue, Nov 2, 2010	5.20	5.20	5.09	5.16
873	NASDAQ	TTGT	Mon, Nov 1, 2010	5.28	5.30	5.07	5.12
872	NASDAQ	TTGT	Fri, Oct 29, 2010	5.23	5.30	5.23	5.24
871	NASDAQ	TTGT	Thu, Oct 28, 2010	5.44	5.44	5.18	5.23
870	NASDAQ	TTGT	Wed, Oct 27, 2010	5.38	5.46	5.27	5.37
869	NASDAQ	TTGT	Tue, Oct 26, 2010	5.40	5.48	5.37	5.44
868	NASDAQ	TTGT	Mon, Oct 25, 2010	5.36	5.55	5.34	5.45
867	NASDAQ	TTGT	Fri, Oct 22, 2010	5.38	5.38	5.17	5.29
866	NASDAQ	TTGT	Thu, Oct 21, 2010	5.75	5.75	5.31	5.34
865	NASDAQ	TTGT	Wed, Oct 20, 2010	5.63	5.74	5.63	5.71
864	NASDAQ	TTGT	Tue, Oct 19, 2010	5.63	5.72	5.53	5.58
863	NASDAQ	TTGT	Mon, Oct 18, 2010	5.63	5.75	5.63	5.74
862	NASDAQ	TTGT	Fri, Oct 15, 2010	5.59	5.73	5.47	5.60
861	NASDAQ	TTGT	Thu, Oct 14, 2010	5.47	5.51	5.39	5.50
860	NASDAQ	TTGT	Wed, Oct 13, 2010	5.46	5.50	5.40	5.46
859	NASDAQ	TTGT	Tue, Oct 12, 2010	5.36	5.44	5.29	5.44
858	NASDAQ	TTGT	Mon, Oct 11, 2010	5.27	5.40	5.25	5.39
857	NASDAQ	TTGT	Fri, Oct 8, 2010	5.29	5.31	5.17	5.29
856	NASDAQ	TTGT	Thu, Oct 7, 2010	5.30	5.31	5.22	5.30
855	NASDAQ	TTGT	Wed, Oct 6, 2010	5.25	5.29	5.20	5.27
854	NASDAQ	TTGT	Tue, Oct 5, 2010	5.20	5.35	5.10	5.25
853	NASDAQ	TTGT	Mon, Oct 4, 2010	5.28	5.28	5.10	5.12
852	NASDAQ	TTGT	Fri, Oct 1, 2010	5.26	5.33	5.26	5.31
851	NASDAQ	TTGT	Thu, Sep 30, 2010	5.36	5.36	5.12	5.25
850	NASDAQ	TTGT	Wed, Sep 29, 2010	5.29	5.35	5.23	5.30
849	NASDAQ	TTGT	Tue, Sep 28, 2010	5.29	5.38	5.18	5.33
848	NASDAQ	TTGT	Mon, Sep 27, 2010	5.33	5.35	5.22	5.26
847	NASDAQ	TTGT	Fri, Sep 24, 2010	5.31	5.37	5.25	5.31
846	NASDAQ	TTGT	Thu, Sep 23, 2010	5.33	5.47	5.18	5.21
845	NASDAQ	TTGT	Wed, Sep 22, 2010	5.33	5.50	5.33	5.39
844	NASDAQ	TTGT	Tue, Sep 21, 2010	5.30	5.47	5.23	5.37
843	NASDAQ	TTGT	Mon, Sep 20, 2010	5.18	5.43	5.18	5.42
842	NASDAQ	TTGT	Fri, Sep 17, 2010	5.16	5.35	5.02	5.20
841	NASDAQ	TTGT	Thu, Sep 16, 2010	5.11	5.13	5.01	5.09
840	NASDAQ	TTGT	Wed, Sep 15, 2010	5.07	5.19	5.06	5.11
839	NASDAQ	TTGT	Tue, Sep 14, 2010	5.03	5.15	5.01	5.09
838	NASDAQ	TTGT	Mon, Sep 13, 2010	5.09	5.10	4.99	5.03
837	NASDAQ	TTGT	Fri, Sep 10, 2010	5.12	5.12	4.84	5.01
836	NASDAQ	TTGT	Thu, Sep 9, 2010	5.20	5.20	5.09	5.11
835	NASDAQ	TTGT	Wed, Sep 8, 2010	5.03	5.26	5.03	5.14
834	NASDAQ	TTGT	Tue, Sep 7, 2010	5.07	5.11	4.80	5.00
833	NASDAQ	TTGT	Fri, Sep 3, 2010	4.65	5.12	4.65	5.07
832	NASDAQ	TTGT	Thu, Sep 2, 2010	4.62	4.66	4.26	4.59
831	NASDAQ	TTGT	Wed, Sep 1, 2010	4.54	4.65	4.46	4.62
830	NASDAQ	TTGT	Tue, Aug 31, 2010	4.49	4.60	4.40	4.44
829	NASDAQ	TTGT	Mon, Aug 30, 2010	4.69	4.69	4.46	4.48
828	NASDAQ	TTGT	Fri, Aug 27, 2010	4.58	4.73	4.47	4.72
827	NASDAQ	TTGT	Thu, Aug 26, 2010	4.54	4.57	4.46	4.51
826	NASDAQ	TTGT	Wed, Aug 25, 2010	4.45	4.58	4.41	4.53
825	NASDAQ	TTGT	Tue, Aug 24, 2010	4.50	4.56	4.46	4.46
824	NASDAQ	TTGT	Mon, Aug 23, 2010	4.73	5.20	4.55	4.55
823	NASDAQ	TTGT	Fri, Aug 20, 2010	4.57	4.70	4.54	4.70
822	NASDAQ	TTGT	Thu, Aug 19, 2010	4.76	4.77	4.53	4.61
821	NASDAQ	TTGT	Wed, Aug 18, 2010	4.79	4.85	4.75	4.79
820	NASDAQ	TTGT	Tue, Aug 17, 2010	4.72	4.93	4.59	4.81
819	NASDAQ	TTGT	Mon, Aug 16, 2010	4.76	4.84	4.53	4.65
818	NASDAQ	TTGT	Fri, Aug 13, 2010	5.00	5.18	4.81	4.81
817	NASDAQ	TTGT	Thu, Aug 12, 2010	5.00	5.24	4.87	4.99
816	NASDAQ	TTGT	Wed, Aug 11, 2010	5.23	5.38	5.04	5.08
815	NASDAQ	TTGT	Tue, Aug 10, 2010	5.40	5.55	5.05	5.34
814	NASDAQ	TTGT	Mon, Aug 9, 2010	5.65	5.87	5.63	5.75
813	NASDAQ	TTGT	Fri, Aug 6, 2010	5.61	5.75	5.51	5.62
812	NASDAQ	TTGT	Thu, Aug 5, 2010	5.78	5.82	5.70	5.70
811	NASDAQ	TTGT	Wed, Aug 4, 2010	5.85	5.94	5.73	5.85
810	NASDAQ	TTGT	Tue, Aug 3, 2010	5.81	5.98	5.80	5.83
809	NASDAQ	TTGT	Mon, Aug 2, 2010	5.89	5.89	5.74	5.86
808	NASDAQ	TTGT	Fri, Jul 30, 2010	5.79	6.02	5.77	5.79
807	NASDAQ	TTGT	Thu, Jul 29, 2010	6.23	6.23	5.79	5.86
806	NASDAQ	TTGT	Wed, Jul 28, 2010	6.22	6.48	6.11	6.18
805	NASDAQ	TTGT	Tue, Jul 27, 2010	6.20	6.31	6.09	6.26
804	NASDAQ	TTGT	Mon, Jul 26, 2010	6.11	6.20	6.05	6.18
803	NASDAQ	TTGT	Fri, Jul 23, 2010	6.01	6.19	5.98	6.10
802	NASDAQ	TTGT	Thu, Jul 22, 2010	5.90	6.08	5.89	6.06
801	NASDAQ	TTGT	Wed, Jul 21, 2010	5.75	5.95	5.74	5.80
800	NASDAQ	TTGT	Tue, Jul 20, 2010	5.52	5.74	5.52	5.72
799	NASDAQ	TTGT	Mon, Jul 19, 2010	5.55	5.72	5.44	5.62
798	NASDAQ	TTGT	Fri, Jul 16, 2010	5.71	5.85	5.51	5.52
797	NASDAQ	TTGT	Thu, Jul 15, 2010	5.72	5.86	5.68	5.78
796	NASDAQ	TTGT	Wed, Jul 14, 2010	5.74	5.80	5.62	5.74
795	NASDAQ	TTGT	Tue, Jul 13, 2010	5.56	5.75	5.49	5.75
794	NASDAQ	TTGT	Mon, Jul 12, 2010	5.46	5.68	5.25	5.45
793	NASDAQ	TTGT	Fri, Jul 9, 2010	5.55	5.62	5.47	5.50
792	NASDAQ	TTGT	Thu, Jul 8, 2010	5.62	5.74	5.50	5.57
791	NASDAQ	TTGT	Wed, Jul 7, 2010	5.40	5.54	5.33	5.53
790	NASDAQ	TTGT	Tue, Jul 6, 2010	5.46	5.57	5.33	5.36
789	NASDAQ	TTGT	Fri, Jul 2, 2010	5.47	5.53	5.26	5.33
788	NASDAQ	TTGT	Thu, Jul 1, 2010	5.38	5.45	5.23	5.39
787	NASDAQ	TTGT	Wed, Jun 30, 2010	5.32	5.49	5.27	5.38
786	NASDAQ	TTGT	Tue, Jun 29, 2010	5.43	5.43	5.22	5.30
785	NASDAQ	TTGT	Mon, Jun 28, 2010	5.75	5.75	5.53	5.56
784	NASDAQ	TTGT	Fri, Jun 25, 2010	5.94	5.95	5.69	5.78
783	NASDAQ	TTGT	Thu, Jun 24, 2010	5.73	5.93	5.73	5.88
782	NASDAQ	TTGT	Wed, Jun 23, 2010	5.79	5.88	5.69	5.78
781	NASDAQ	TTGT	Tue, Jun 22, 2010	5.90	5.95	5.75	5.84
780	NASDAQ	TTGT	Mon, Jun 21, 2010	5.95	5.95	5.80	5.85
779	NASDAQ	TTGT	Fri, Jun 18, 2010	5.79	5.91	5.67	5.89
778	NASDAQ	TTGT	Thu, Jun 17, 2010	5.94	5.94	5.70	5.78
777	NASDAQ	TTGT	Wed, Jun 16, 2010	5.95	6.00	5.86	5.87
776	NASDAQ	TTGT	Tue, Jun 15, 2010	6.15	6.15	5.94	6.00
775	NASDAQ	TTGT	Mon, Jun 14, 2010	6.01	6.26	5.92	6.05
774	NASDAQ	TTGT	Fri, Jun 11, 2010	5.61	5.96	5.56	5.94
773	NASDAQ	TTGT	Thu, Jun 10, 2010	5.48	5.66	5.48	5.65
772	NASDAQ	TTGT	Wed, Jun 9, 2010	5.47	5.53	5.32	5.36
771	NASDAQ	TTGT	Tue, Jun 8, 2010	5.37	5.45	5.19	5.39
770	NASDAQ	TTGT	Mon, Jun 7, 2010	5.43	5.51	5.31	5.32
769	NASDAQ	TTGT	Fri, Jun 4, 2010	5.50	5.58	5.38	5.41
768	NASDAQ	TTGT	Thu, Jun 3, 2010	5.68	5.81	5.46	5.68
767	NASDAQ	TTGT	Wed, Jun 2, 2010	5.78	5.86	5.54	5.70
766	NASDAQ	TTGT	Tue, Jun 1, 2010	6.01	6.06	5.68	5.71
765	NASDAQ	TTGT	Fri, May 28, 2010	5.90	6.36	5.83	6.06
764	NASDAQ	TTGT	Thu, May 27, 2010	5.90	6.00	5.79	5.97
763	NASDAQ	TTGT	Wed, May 26, 2010	5.87	5.99	5.75	5.77
762	NASDAQ	TTGT	Tue, May 25, 2010	5.75	5.90	5.72	5.83
761	NASDAQ	TTGT	Mon, May 24, 2010	5.85	5.87	5.75	5.78
760	NASDAQ	TTGT	Fri, May 21, 2010	5.80	5.96	5.75	5.88
759	NASDAQ	TTGT	Thu, May 20, 2010	6.04	6.04	5.73	5.80
758	NASDAQ	TTGT	Wed, May 19, 2010	5.87	6.01	5.85	5.99
757	NASDAQ	TTGT	Tue, May 18, 2010	5.75	5.94	5.73	5.83
756	NASDAQ	TTGT	Mon, May 17, 2010	5.59	5.75	5.55	5.75
755	NASDAQ	TTGT	Fri, May 14, 2010	5.68	5.68	5.50	5.55
754	NASDAQ	TTGT	Thu, May 13, 2010	5.53	5.75	5.53	5.73
753	NASDAQ	TTGT	Wed, May 12, 2010	5.35	5.63	5.35	5.60
752	NASDAQ	TTGT	Tue, May 11, 2010	4.95	5.35	4.90	5.29
751	NASDAQ	TTGT	Mon, May 10, 2010	4.46	4.95	4.46	4.94
750	NASDAQ	TTGT	Fri, May 7, 2010	4.51	4.77	4.35	4.35
749	NASDAQ	TTGT	Thu, May 6, 2010	4.57	4.76	4.50	4.54
748	NASDAQ	TTGT	Wed, May 5, 2010	4.61	4.71	4.53	4.61
747	NASDAQ	TTGT	Tue, May 4, 2010	4.80	4.80	4.54	4.67
746	NASDAQ	TTGT	Mon, May 3, 2010	4.85	4.94	4.72	4.91
745	NASDAQ	TTGT	Fri, Apr 30, 2010	5.00	5.00	4.83	4.85
744	NASDAQ	TTGT	Thu, Apr 29, 2010	4.92	5.00	4.91	4.99
743	NASDAQ	TTGT	Wed, Apr 28, 2010	4.79	4.92	4.76	4.85
742	NASDAQ	TTGT	Tue, Apr 27, 2010	4.73	4.85	4.73	4.77
741	NASDAQ	TTGT	Mon, Apr 26, 2010	4.71	4.91	4.67	4.76
740	NASDAQ	TTGT	Fri, Apr 23, 2010	4.81	4.95	4.72	4.86
739	NASDAQ	TTGT	Thu, Apr 22, 2010	4.79	4.79	4.50	4.70
738	NASDAQ	TTGT	Wed, Apr 21, 2010	4.89	4.90	4.84	4.85
737	NASDAQ	TTGT	Tue, Apr 20, 2010	4.73	4.89	4.73	4.87
736	NASDAQ	TTGT	Mon, Apr 19, 2010	4.81	4.86	4.70	4.70
735	NASDAQ	TTGT	Fri, Apr 16, 2010	4.85	4.91	4.79	4.82
734	NASDAQ	TTGT	Thu, Apr 15, 2010	4.91	4.94	4.81	4.86
733	NASDAQ	TTGT	Wed, Apr 14, 2010	4.89	4.93	4.88	4.92
732	NASDAQ	TTGT	Tue, Apr 13, 2010	4.79	4.90	4.78	4.89
731	NASDAQ	TTGT	Mon, Apr 12, 2010	4.89	4.89	4.76	4.79
730	NASDAQ	TTGT	Fri, Apr 9, 2010	4.92	4.96	4.77	4.90
729	NASDAQ	TTGT	Thu, Apr 8, 2010	4.85	4.95	4.85	4.93
728	NASDAQ	TTGT	Wed, Apr 7, 2010	4.93	5.01	4.83	4.88
727	NASDAQ	TTGT	Tue, Apr 6, 2010	4.96	5.00	4.93	4.95
726	NASDAQ	TTGT	Mon, Apr 5, 2010	5.03	5.12	4.94	5.00
725	NASDAQ	TTGT	Thu, Apr 1, 2010	5.26	5.26	4.95	5.02
724	NASDAQ	TTGT	Wed, Mar 31, 2010	5.16	5.45	5.16	5.23
723	NASDAQ	TTGT	Tue, Mar 30, 2010	5.27	5.30	5.17	5.21
722	NASDAQ	TTGT	Mon, Mar 29, 2010	5.26	5.30	5.20	5.24
721	NASDAQ	TTGT	Fri, Mar 26, 2010	5.10	5.38	5.10	5.26
720	NASDAQ	TTGT	Thu, Mar 25, 2010	5.42	5.58	5.35	5.38
719	NASDAQ	TTGT	Wed, Mar 24, 2010	5.53	5.59	5.32	5.34
718	NASDAQ	TTGT	Tue, Mar 23, 2010	5.42	5.58	5.39	5.55
717	NASDAQ	TTGT	Mon, Mar 22, 2010	5.39	5.50	5.38	5.42
716	NASDAQ	TTGT	Fri, Mar 19, 2010	5.29	5.49	5.25	5.46
715	NASDAQ	TTGT	Thu, Mar 18, 2010	5.28	5.31	5.18	5.25
714	NASDAQ	TTGT	Wed, Mar 17, 2010	5.31	5.34	5.23	5.32
713	NASDAQ	TTGT	Tue, Mar 16, 2010	5.27	5.28	5.10	5.28
712	NASDAQ	TTGT	Mon, Mar 15, 2010	5.25	5.34	5.22	5.26
711	NASDAQ	TTGT	Fri, Mar 12, 2010	5.31	5.33	5.10	5.28
710	NASDAQ	TTGT	Thu, Mar 11, 2010	5.16	5.30	5.08	5.30
709	NASDAQ	TTGT	Wed, Mar 10, 2010	5.38	5.40	5.08	5.23
708	NASDAQ	TTGT	Tue, Mar 9, 2010	5.36	5.46	5.30	5.40
707	NASDAQ	TTGT	Mon, Mar 8, 2010	5.38	5.47	5.38	5.44
706	NASDAQ	TTGT	Fri, Mar 5, 2010	5.28	5.45	5.28	5.40
705	NASDAQ	TTGT	Thu, Mar 4, 2010	5.13	5.26	5.10	5.26
704	NASDAQ	TTGT	Wed, Mar 3, 2010	5.19	5.24	5.09	5.13
703	NASDAQ	TTGT	Tue, Mar 2, 2010	5.20	5.20	5.09	5.20
702	NASDAQ	TTGT	Mon, Mar 1, 2010	5.21	5.21	5.10	5.18
701	NASDAQ	TTGT	Fri, Feb 26, 2010	5.31	5.35	5.01	5.23
700	NASDAQ	TTGT	Thu, Feb 25, 2010	5.37	5.42	5.25	5.32
699	NASDAQ	TTGT	Wed, Feb 24, 2010	5.39	5.52	5.39	5.50
698	NASDAQ	TTGT	Tue, Feb 23, 2010	5.43	5.49	5.32	5.38
697	NASDAQ	TTGT	Mon, Feb 22, 2010	5.47	5.53	5.38	5.44
696	NASDAQ	TTGT	Fri, Feb 19, 2010	5.38	5.45	5.38	5.45
695	NASDAQ	TTGT	Thu, Feb 18, 2010	5.23	5.40	5.20	5.39
694	NASDAQ	TTGT	Wed, Feb 17, 2010	5.25	5.30	5.05	5.22
693	NASDAQ	TTGT	Tue, Feb 16, 2010	5.42	5.42	5.18	5.23
692	NASDAQ	TTGT	Fri, Feb 12, 2010	5.48	5.51	5.39	5.42
691	NASDAQ	TTGT	Thu, Feb 11, 2010	5.44	5.49	5.27	5.45
690	NASDAQ	TTGT	Wed, Feb 10, 2010	5.38	5.51	5.31	5.49
689	NASDAQ	TTGT	Tue, Feb 9, 2010	5.27	5.51	5.08	5.43
688	NASDAQ	TTGT	Mon, Feb 8, 2010	5.34	5.49	5.01	5.17
687	NASDAQ	TTGT	Fri, Feb 5, 2010	5.14	5.48	5.10	5.36
686	NASDAQ	TTGT	Thu, Feb 4, 2010	5.30	5.40	5.12	5.13
685	NASDAQ	TTGT	Wed, Feb 3, 2010	5.52	5.68	5.32	5.36
684	NASDAQ	TTGT	Tue, Feb 2, 2010	5.43	5.80	5.12	5.54
683	NASDAQ	TTGT	Mon, Feb 1, 2010	5.32	5.43	5.15	5.43
682	NASDAQ	TTGT	Fri, Jan 29, 2010	5.37	5.64	5.21	5.30
681	NASDAQ	TTGT	Thu, Jan 28, 2010	5.40	5.50	5.33	5.35
680	NASDAQ	TTGT	Wed, Jan 27, 2010	5.21	5.42	5.21	5.39
679	NASDAQ	TTGT	Tue, Jan 26, 2010	5.32	5.50	5.15	5.27
678	NASDAQ	TTGT	Mon, Jan 25, 2010	5.21	5.36	5.16	5.36
677	NASDAQ	TTGT	Fri, Jan 22, 2010	5.58	5.69	5.29	5.38
676	NASDAQ	TTGT	Thu, Jan 21, 2010	5.73	5.73	5.43	5.43
675	NASDAQ	TTGT	Wed, Jan 20, 2010	5.73	5.83	5.48	5.69
674	NASDAQ	TTGT	Tue, Jan 19, 2010	5.76	5.89	5.73	5.82
673	NASDAQ	TTGT	Fri, Jan 15, 2010	5.85	5.90	5.64	5.76
672	NASDAQ	TTGT	Thu, Jan 14, 2010	5.55	5.85	5.55	5.83
671	NASDAQ	TTGT	Wed, Jan 13, 2010	5.67	5.69	5.55	5.60
670	NASDAQ	TTGT	Tue, Jan 12, 2010	5.50	5.72	5.50	5.65
669	NASDAQ	TTGT	Mon, Jan 11, 2010	5.99	5.99	5.51	5.57
668	NASDAQ	TTGT	Fri, Jan 8, 2010	5.61	6.02	5.42	5.97
667	NASDAQ	TTGT	Thu, Jan 7, 2010	5.53	5.74	5.53	5.66
666	NASDAQ	TTGT	Wed, Jan 6, 2010	6.17	6.17	5.48	5.55
665	NASDAQ	TTGT	Tue, Jan 5, 2010	6.19	6.21	5.79	5.91
664	NASDAQ	TTGT	Mon, Jan 4, 2010	6.23	6.48	5.62	6.21
663	NASDAQ	TTGT	Thu, Dec 31, 2009	6.09	6.10	5.47	5.63
662	NASDAQ	TTGT	Wed, Dec 30, 2009	5.89	6.08	5.64	6.08
661	NASDAQ	TTGT	Tue, Dec 29, 2009	5.93	6.04	5.69	5.95
660	NASDAQ	TTGT	Mon, Dec 28, 2009	5.88	5.89	5.60	5.89
659	NASDAQ	TTGT	Thu, Dec 24, 2009	5.65	5.91	5.65	5.84
658	NASDAQ	TTGT	Wed, Dec 23, 2009	6.03	6.05	5.85	5.96
657	NASDAQ	TTGT	Tue, Dec 22, 2009	5.87	6.01	5.87	5.99
656	NASDAQ	TTGT	Mon, Dec 21, 2009	6.14	6.20	5.72	6.16
655	NASDAQ	TTGT	Fri, Dec 18, 2009	6.07	6.14	5.93	6.07
654	NASDAQ	TTGT	Thu, Dec 17, 2009	5.97	6.16	5.91	5.98
653	NASDAQ	TTGT	Wed, Dec 16, 2009	6.14	6.14	5.92	6.07
652	NASDAQ	TTGT	Tue, Dec 15, 2009	5.80	6.15	5.80	6.07
651	NASDAQ	TTGT	Mon, Dec 14, 2009	5.73	5.88	5.56	5.81
650	NASDAQ	TTGT	Fri, Dec 11, 2009	6.00	6.00	5.41	5.73
649	NASDAQ	TTGT	Thu, Dec 10, 2009	6.15	6.15	5.85	5.95
648	NASDAQ	TTGT	Wed, Dec 9, 2009	6.06	6.20	5.87	6.09
647	NASDAQ	TTGT	Tue, Dec 8, 2009	5.99	6.26	5.99	6.04
646	NASDAQ	TTGT	Mon, Dec 7, 2009	6.12	6.13	5.77	6.08
645	NASDAQ	TTGT	Fri, Dec 4, 2009	6.13	6.18	5.87	6.14
644	NASDAQ	TTGT	Thu, Dec 3, 2009	6.08	6.16	5.88	5.92
643	NASDAQ	TTGT	Wed, Dec 2, 2009	6.20	6.29	6.01	6.03
642	NASDAQ	TTGT	Tue, Dec 1, 2009	5.96	6.25	5.87	6.21
641	NASDAQ	TTGT	Mon, Nov 30, 2009	5.38	5.91	5.32	5.85
640	NASDAQ	TTGT	Fri, Nov 27, 2009	5.84	5.84	5.20	5.40
639	NASDAQ	TTGT	Wed, Nov 25, 2009	6.27	6.30	6.16	6.20
638	NASDAQ	TTGT	Tue, Nov 24, 2009	6.21	6.30	6.18	6.24
637	NASDAQ	TTGT	Mon, Nov 23, 2009	6.28	6.34	6.14	6.21
636	NASDAQ	TTGT	Fri, Nov 20, 2009	5.92	6.32	5.75	6.12
635	NASDAQ	TTGT	Thu, Nov 19, 2009	6.17	6.30	6.01	6.01
634	NASDAQ	TTGT	Wed, Nov 18, 2009	6.11	6.34	6.03	6.28
633	NASDAQ	TTGT	Tue, Nov 17, 2009	6.32	6.32	6.09	6.09
632	NASDAQ	TTGT	Mon, Nov 16, 2009	6.32	6.44	6.25	6.35
631	NASDAQ	TTGT	Fri, Nov 13, 2009	6.07	6.32	6.06	6.20
630	NASDAQ	TTGT	Thu, Nov 12, 2009	6.48	6.48	6.01	6.05
629	NASDAQ	TTGT	Wed, Nov 11, 2009	6.33	6.44	6.09	6.42
628	NASDAQ	TTGT	Tue, Nov 10, 2009	6.11	6.38	5.99	6.23
627	NASDAQ	TTGT	Mon, Nov 9, 2009	6.46	6.92	6.46	6.78
626	NASDAQ	TTGT	Fri, Nov 6, 2009	6.15	6.54	6.11	6.34
625	NASDAQ	TTGT	Thu, Nov 5, 2009	6.14	6.33	6.11	6.30
624	NASDAQ	TTGT	Wed, Nov 4, 2009	6.28	6.52	6.10	6.13
623	NASDAQ	TTGT	Tue, Nov 3, 2009	5.74	6.12	5.69	6.11
622	NASDAQ	TTGT	Mon, Nov 2, 2009	6.36	6.36	5.64	5.84
621	NASDAQ	TTGT	Fri, Oct 30, 2009	6.58	6.65	6.27	6.30
620	NASDAQ	TTGT	Thu, Oct 29, 2009	6.52	6.72	6.34	6.70
619	NASDAQ	TTGT	Wed, Oct 28, 2009	6.30	6.58	6.30	6.38
618	NASDAQ	TTGT	Tue, Oct 27, 2009	6.41	6.62	6.25	6.35
617	NASDAQ	TTGT	Mon, Oct 26, 2009	6.79	6.79	6.33	6.39
616	NASDAQ	TTGT	Fri, Oct 23, 2009	6.65	6.65	6.31	6.31
615	NASDAQ	TTGT	Thu, Oct 22, 2009	6.37	6.59	6.37	6.55
614	NASDAQ	TTGT	Wed, Oct 21, 2009	6.36	6.84	6.30	6.36
613	NASDAQ	TTGT	Tue, Oct 20, 2009	6.40	6.89	6.21	6.41
612	NASDAQ	TTGT	Mon, Oct 19, 2009	6.19	6.49	6.05	6.49
611	NASDAQ	TTGT	Fri, Oct 16, 2009	6.37	6.38	6.21	6.23
610	NASDAQ	TTGT	Thu, Oct 15, 2009	6.71	6.83	6.43	6.43
609	NASDAQ	TTGT	Wed, Oct 14, 2009	6.74	6.85	6.42	6.82
608	NASDAQ	TTGT	Tue, Oct 13, 2009	6.59	6.62	6.44	6.60
607	NASDAQ	TTGT	Mon, Oct 12, 2009	6.60	6.94	6.55	6.57
606	NASDAQ	TTGT	Fri, Oct 9, 2009	6.30	6.43	6.30	6.40
605	NASDAQ	TTGT	Thu, Oct 8, 2009	6.26	6.41	6.22	6.29
604	NASDAQ	TTGT	Wed, Oct 7, 2009	6.03	6.32	5.82	6.19
603	NASDAQ	TTGT	Tue, Oct 6, 2009	5.90	6.25	5.72	6.06
602	NASDAQ	TTGT	Mon, Oct 5, 2009	5.65	5.83	5.49	5.81
601	NASDAQ	TTGT	Fri, Oct 2, 2009	5.60	5.70	5.60	5.61
600	NASDAQ	TTGT	Thu, Oct 1, 2009	5.66	5.87	5.66	5.71
599	NASDAQ	TTGT	Wed, Sep 30, 2009	5.49	5.88	5.49	5.70
598	NASDAQ	TTGT	Tue, Sep 29, 2009	5.68	5.76	5.63	5.72
597	NASDAQ	TTGT	Mon, Sep 28, 2009	5.71	5.81	5.63	5.78
596	NASDAQ	TTGT	Fri, Sep 25, 2009	5.69	5.69	5.56	5.67
595	NASDAQ	TTGT	Thu, Sep 24, 2009	5.60	5.65	5.59	5.61
594	NASDAQ	TTGT	Wed, Sep 23, 2009	5.43	5.60	5.43	5.55
593	NASDAQ	TTGT	Tue, Sep 22, 2009	5.68	5.69	5.38	5.51
592	NASDAQ	TTGT	Mon, Sep 21, 2009	5.63	5.73	5.51	5.58
591	NASDAQ	TTGT	Fri, Sep 18, 2009	5.73	5.82	5.70	5.73
590	NASDAQ	TTGT	Thu, Sep 17, 2009	5.64	5.80	5.50	5.69
589	NASDAQ	TTGT	Wed, Sep 16, 2009	5.92	6.00	5.62	5.63
588	NASDAQ	TTGT	Tue, Sep 15, 2009	5.86	5.96	5.63	5.90
587	NASDAQ	TTGT	Mon, Sep 14, 2009	5.77	5.94	5.71	5.90
586	NASDAQ	TTGT	Fri, Sep 11, 2009	5.97	6.01	5.79	5.85
585	NASDAQ	TTGT	Thu, Sep 10, 2009	5.83	5.97	5.74	5.97
584	NASDAQ	TTGT	Wed, Sep 9, 2009	6.08	6.16	5.63	5.86
583	NASDAQ	TTGT	Tue, Sep 8, 2009	6.18	6.18	6.08	6.13
582	NASDAQ	TTGT	Fri, Sep 4, 2009	6.08	6.20	6.05	6.10
581	NASDAQ	TTGT	Thu, Sep 3, 2009	6.10	6.10	5.93	6.09
580	NASDAQ	TTGT	Wed, Sep 2, 2009	6.06	6.19	6.06	6.06
579	NASDAQ	TTGT	Tue, Sep 1, 2009	6.46	6.46	6.02	6.11
578	NASDAQ	TTGT	Mon, Aug 31, 2009	6.25	6.46	5.70	6.42
577	NASDAQ	TTGT	Fri, Aug 28, 2009	5.99	6.54	5.95	6.39
576	NASDAQ	TTGT	Thu, Aug 27, 2009	5.69	5.80	5.61	5.75
575	NASDAQ	TTGT	Wed, Aug 26, 2009	5.73	5.93	5.68	5.77
574	NASDAQ	TTGT	Tue, Aug 25, 2009	6.80	6.90	5.51	5.57
573	NASDAQ	TTGT	Mon, Aug 24, 2009	6.87	7.29	6.55	6.71
572	NASDAQ	TTGT	Fri, Aug 21, 2009	6.53	6.97	6.42	6.93
571	NASDAQ	TTGT	Thu, Aug 20, 2009	8.00	8.00	6.15	6.36
570	NASDAQ	TTGT	Wed, Aug 19, 2009	6.69	8.00	6.41	7.88
569	NASDAQ	TTGT	Tue, Aug 18, 2009	5.47	6.76	5.47	6.70
568	NASDAQ	TTGT	Mon, Aug 17, 2009	5.35	5.73	5.35	5.65
567	NASDAQ	TTGT	Fri, Aug 14, 2009	5.90	5.95	5.52	5.71
566	NASDAQ	TTGT	Thu, Aug 13, 2009	6.07	6.07	5.78	5.90
565	NASDAQ	TTGT	Wed, Aug 12, 2009	5.80	6.00	5.40	5.98
564	NASDAQ	TTGT	Tue, Aug 11, 2009	5.77	5.87	5.68	5.80
563	NASDAQ	TTGT	Mon, Aug 10, 2009	5.61	5.89	5.16	5.88
562	NASDAQ	TTGT	Fri, Aug 7, 2009	4.99	5.73	4.99	5.70
561	NASDAQ	TTGT	Thu, Aug 6, 2009	5.67	5.68	4.51	4.84
560	NASDAQ	TTGT	Wed, Aug 5, 2009	5.67	5.85	5.57	5.57
559	NASDAQ	TTGT	Tue, Aug 4, 2009	5.48	5.69	5.46	5.68
558	NASDAQ	TTGT	Mon, Aug 3, 2009	5.69	5.74	5.50	5.55
557	NASDAQ	TTGT	Fri, Jul 31, 2009	5.55	5.60	5.47	5.60
556	NASDAQ	TTGT	Thu, Jul 30, 2009	5.45	5.70	5.32	5.61
555	NASDAQ	TTGT	Wed, Jul 29, 2009	5.44	5.53	5.26	5.29
554	NASDAQ	TTGT	Tue, Jul 28, 2009	5.65	5.65	5.39	5.51
553	NASDAQ	TTGT	Mon, Jul 27, 2009	5.60	6.00	5.29	5.71
552	NASDAQ	TTGT	Fri, Jul 24, 2009	5.27	5.51	5.27	5.50
551	NASDAQ	TTGT	Thu, Jul 23, 2009	5.47	5.74	5.28	5.37
550	NASDAQ	TTGT	Wed, Jul 22, 2009	4.99	5.70	4.99	5.49
549	NASDAQ	TTGT	Tue, Jul 21, 2009	5.07	5.13	4.93	5.05
548	NASDAQ	TTGT	Mon, Jul 20, 2009	4.83	5.10	4.76	5.03
547	NASDAQ	TTGT	Fri, Jul 17, 2009	5.10	5.10	4.73	4.77
546	NASDAQ	TTGT	Thu, Jul 16, 2009	4.92	5.11	4.77	5.11
545	NASDAQ	TTGT	Wed, Jul 15, 2009	4.65	4.98	4.58	4.98
544	NASDAQ	TTGT	Tue, Jul 14, 2009	4.31	4.78	4.31	4.54
543	NASDAQ	TTGT	Mon, Jul 13, 2009	4.32	4.35	4.11	4.33
542	NASDAQ	TTGT	Fri, Jul 10, 2009	4.05	4.46	4.05	4.30
541	NASDAQ	TTGT	Thu, Jul 9, 2009	4.13	4.31	4.10	4.10
540	NASDAQ	TTGT	Wed, Jul 8, 2009	4.22	4.22	4.00	4.07
539	NASDAQ	TTGT	Tue, Jul 7, 2009	4.14	4.26	4.13	4.17
538	NASDAQ	TTGT	Mon, Jul 6, 2009	4.22	4.35	4.16	4.16
537	NASDAQ	TTGT	Thu, Jul 2, 2009	4.04	4.40	4.04	4.27
536	NASDAQ	TTGT	Wed, Jul 1, 2009	4.07	4.20	3.98	4.18
535	NASDAQ	TTGT	Tue, Jun 30, 2009	4.22	4.22	3.88	4.00
534	NASDAQ	TTGT	Mon, Jun 29, 2009	4.08	4.29	4.00	4.04
533	NASDAQ	TTGT	Fri, Jun 26, 2009	4.08	4.09	4.00	4.05
532	NASDAQ	TTGT	Thu, Jun 25, 2009	4.00	4.24	4.00	4.14
531	NASDAQ	TTGT	Wed, Jun 24, 2009	4.04	4.37	3.95	3.96
530	NASDAQ	TTGT	Tue, Jun 23, 2009	4.03	4.07	3.95	3.96
529	NASDAQ	TTGT	Mon, Jun 22, 2009	4.03	4.03	3.87	3.95
528	NASDAQ	TTGT	Fri, Jun 19, 2009	4.11	4.11	4.00	4.08
527	NASDAQ	TTGT	Thu, Jun 18, 2009	4.01	4.11	4.00	4.00
526	NASDAQ	TTGT	Wed, Jun 17, 2009	4.06	4.14	3.91	4.01
525	NASDAQ	TTGT	Tue, Jun 16, 2009	4.23	4.23	4.00	4.00
524	NASDAQ	TTGT	Mon, Jun 15, 2009	4.33	4.41	4.05	4.05
523	NASDAQ	TTGT	Fri, Jun 12, 2009	4.18	4.70	4.18	4.47
522	NASDAQ	TTGT	Thu, Jun 11, 2009	4.18	4.34	4.00	4.26
521	NASDAQ	TTGT	Wed, Jun 10, 2009	4.24	4.26	4.06	4.15
520	NASDAQ	TTGT	Tue, Jun 9, 2009	4.13	4.27	3.96	4.18
519	NASDAQ	TTGT	Mon, Jun 8, 2009	4.18	4.28	4.04	4.10
518	NASDAQ	TTGT	Fri, Jun 5, 2009	4.13	4.30	4.02	4.30
517	NASDAQ	TTGT	Thu, Jun 4, 2009	4.26	4.30	4.20	4.23
516	NASDAQ	TTGT	Wed, Jun 3, 2009	4.14	4.23	3.96	4.22
515	NASDAQ	TTGT	Tue, Jun 2, 2009	4.28	4.31	4.12	4.20
514	NASDAQ	TTGT	Mon, Jun 1, 2009	4.10	4.37	4.05	4.34
513	NASDAQ	TTGT	Fri, May 29, 2009	4.01	4.02	3.95	4.02
512	NASDAQ	TTGT	Thu, May 28, 2009	3.97	4.17	3.91	3.97
511	NASDAQ	TTGT	Wed, May 27, 2009	4.00	4.00	3.78	3.90
510	NASDAQ	TTGT	Tue, May 26, 2009	3.65	4.22	3.65	4.05
509	NASDAQ	TTGT	Fri, May 22, 2009	3.72	4.35	3.71	3.72
508	NASDAQ	TTGT	Thu, May 21, 2009	4.03	4.14	3.60	3.68
507	NASDAQ	TTGT	Wed, May 20, 2009	4.30	4.38	3.78	4.15
506	NASDAQ	TTGT	Tue, May 19, 2009	4.54	4.54	3.99	4.22
505	NASDAQ	TTGT	Mon, May 18, 2009	3.87	4.46	3.81	4.42
504	NASDAQ	TTGT	Fri, May 15, 2009	4.47	4.55	3.75	3.78
503	NASDAQ	TTGT	Thu, May 14, 2009	4.13	5.21	4.13	4.45
502	NASDAQ	TTGT	Wed, May 13, 2009	4.50	4.87	4.06	4.08
501	NASDAQ	TTGT	Tue, May 12, 2009	4.90	5.38	4.10	4.66
500	NASDAQ	TTGT	Mon, May 11, 2009	4.71	4.93	4.37	4.89
499	NASDAQ	TTGT	Fri, May 8, 2009	4.25	5.33	4.20	4.90
498	NASDAQ	TTGT	Thu, May 7, 2009	4.30	4.30	3.83	4.12
497	NASDAQ	TTGT	Wed, May 6, 2009	4.22	4.38	4.09	4.20
496	NASDAQ	TTGT	Tue, May 5, 2009	4.04	4.37	4.03	4.37
495	NASDAQ	TTGT	Mon, May 4, 2009	4.06	4.08	3.96	4.08
494	NASDAQ	TTGT	Fri, May 1, 2009	4.00	4.12	3.93	4.00
493	NASDAQ	TTGT	Thu, Apr 30, 2009	4.00	4.15	3.75	4.01
492	NASDAQ	TTGT	Wed, Apr 29, 2009	3.98	4.13	3.60	4.09
491	NASDAQ	TTGT	Tue, Apr 28, 2009	3.65	4.14	3.65	3.90
490	NASDAQ	TTGT	Mon, Apr 27, 2009	3.73	3.96	3.54	3.72
489	NASDAQ	TTGT	Fri, Apr 24, 2009	3.81	3.98	3.80	3.90
488	NASDAQ	TTGT	Thu, Apr 23, 2009	3.83	3.83	3.62	3.75
487	NASDAQ	TTGT	Wed, Apr 22, 2009	3.45	3.86	3.18	3.82
486	NASDAQ	TTGT	Tue, Apr 21, 2009	3.35	3.61	3.31	3.58
485	NASDAQ	TTGT	Mon, Apr 20, 2009	3.26	3.42	3.11	3.25
484	NASDAQ	TTGT	Fri, Apr 17, 2009	2.57	3.59	2.57	3.43
483	NASDAQ	TTGT	Thu, Apr 16, 2009	2.42	2.57	2.40	2.55
482	NASDAQ	TTGT	Wed, Apr 15, 2009	2.23	2.41	2.15	2.38
481	NASDAQ	TTGT	Tue, Apr 14, 2009	2.25	2.33	2.15	2.15
480	NASDAQ	TTGT	Mon, Apr 13, 2009	2.36	2.40	2.23	2.25
479	NASDAQ	TTGT	Thu, Apr 9, 2009	2.45	2.56	2.44	2.47
478	NASDAQ	TTGT	Wed, Apr 8, 2009	2.32	2.34	2.29	2.33
477	NASDAQ	TTGT	Tue, Apr 7, 2009	2.40	2.47	2.30	2.31
476	NASDAQ	TTGT	Mon, Apr 6, 2009	2.55	2.55	2.36	2.42
475	NASDAQ	TTGT	Fri, Apr 3, 2009	2.40	2.61	2.39	2.61
474	NASDAQ	TTGT	Thu, Apr 2, 2009	2.34	2.51	2.29	2.40
473	NASDAQ	TTGT	Wed, Apr 1, 2009	2.32	2.32	2.13	2.23
472	NASDAQ	TTGT	Tue, Mar 31, 2009	2.42	2.47	2.30	2.40
471	NASDAQ	TTGT	Mon, Mar 30, 2009	2.39	2.48	2.31	2.35
470	NASDAQ	TTGT	Fri, Mar 27, 2009	2.81	2.81	2.40	2.42
469	NASDAQ	TTGT	Thu, Mar 26, 2009	2.57	2.95	2.42	2.92
468	NASDAQ	TTGT	Wed, Mar 25, 2009	2.48	2.77	2.31	2.61
467	NASDAQ	TTGT	Tue, Mar 24, 2009	2.69	2.73	2.43	2.46
466	NASDAQ	TTGT	Mon, Mar 23, 2009	2.67	2.85	2.42	2.78
465	NASDAQ	TTGT	Fri, Mar 20, 2009	2.93	2.97	2.50	2.53
464	NASDAQ	TTGT	Thu, Mar 19, 2009	2.96	3.00	2.75	2.90
463	NASDAQ	TTGT	Wed, Mar 18, 2009	2.83	2.96	2.60	2.96
462	NASDAQ	TTGT	Tue, Mar 17, 2009	2.73	2.93	2.68	2.85
461	NASDAQ	TTGT	Mon, Mar 16, 2009	2.86	3.00	2.80	2.83
460	NASDAQ	TTGT	Fri, Mar 13, 2009	2.89	2.93	2.78	2.86
459	NASDAQ	TTGT	Thu, Mar 12, 2009	2.68	3.00	2.54	2.92
458	NASDAQ	TTGT	Wed, Mar 11, 2009	2.83	2.83	2.53	2.72
457	NASDAQ	TTGT	Tue, Mar 10, 2009	2.53	2.86	2.53	2.83
456	NASDAQ	TTGT	Mon, Mar 9, 2009	2.99	2.99	2.35	2.41
455	NASDAQ	TTGT	Fri, Mar 6, 2009	2.49	2.73	2.42	2.65
454	NASDAQ	TTGT	Thu, Mar 5, 2009	2.82	2.82	2.34	2.34
453	NASDAQ	TTGT	Wed, Mar 4, 2009	2.72	2.82	2.61	2.72
452	NASDAQ	TTGT	Tue, Mar 3, 2009	2.58	2.99	2.57	2.63
451	NASDAQ	TTGT	Mon, Mar 2, 2009	2.74	2.74	2.50	2.50
450	NASDAQ	TTGT	Fri, Feb 27, 2009	2.50	2.69	2.50	2.50
449	NASDAQ	TTGT	Thu, Feb 26, 2009	2.56	2.87	2.53	2.53
448	NASDAQ	TTGT	Wed, Feb 25, 2009	2.93	3.01	2.50	2.50
447	NASDAQ	TTGT	Tue, Feb 24, 2009	2.75	3.28	2.75	2.97
446	NASDAQ	TTGT	Mon, Feb 23, 2009	3.09	3.09	2.55	2.66
445	NASDAQ	TTGT	Fri, Feb 20, 2009	2.97	3.23	2.74	3.05
444	NASDAQ	TTGT	Thu, Feb 19, 2009	3.31	3.34	3.06	3.07
443	NASDAQ	TTGT	Wed, Feb 18, 2009	3.27	3.48	2.78	2.91
442	NASDAQ	TTGT	Tue, Feb 17, 2009	3.17	3.45	2.99	2.99
441	NASDAQ	TTGT	Fri, Feb 13, 2009	3.72	3.72	3.17	3.33
440	NASDAQ	TTGT	Thu, Feb 12, 2009	3.95	4.01	3.80	3.80
439	NASDAQ	TTGT	Wed, Feb 11, 2009	3.75	4.00	3.71	3.95
438	NASDAQ	TTGT	Tue, Feb 10, 2009	3.84	4.00	3.70	3.70
437	NASDAQ	TTGT	Mon, Feb 9, 2009	4.23	4.23	3.76	4.12
436	NASDAQ	TTGT	Fri, Feb 6, 2009	4.12	4.28	3.82	4.28
435	NASDAQ	TTGT	Thu, Feb 5, 2009	3.96	4.14	3.96	4.14
434	NASDAQ	TTGT	Wed, Feb 4, 2009	4.15	4.25	4.01	4.01
433	NASDAQ	TTGT	Tue, Feb 3, 2009	4.26	4.29	3.95	4.16
432	NASDAQ	TTGT	Mon, Feb 2, 2009	3.68	4.26	3.68	4.21
431	NASDAQ	TTGT	Fri, Jan 30, 2009	4.05	4.05	3.87	3.87
430	NASDAQ	TTGT	Thu, Jan 29, 2009	4.25	4.25	4.02	4.02
429	NASDAQ	TTGT	Wed, Jan 28, 2009	4.10	4.24	4.00	4.10
428	NASDAQ	TTGT	Tue, Jan 27, 2009	3.98	4.08	3.83	3.93
427	NASDAQ	TTGT	Mon, Jan 26, 2009	3.32	4.09	3.17	3.97
426	NASDAQ	TTGT	Fri, Jan 23, 2009	3.12	3.41	3.12	3.32
425	NASDAQ	TTGT	Thu, Jan 22, 2009	3.47	3.49	3.23	3.31
424	NASDAQ	TTGT	Wed, Jan 21, 2009	3.23	3.64	3.20	3.60
423	NASDAQ	TTGT	Tue, Jan 20, 2009	3.48	3.49	3.13	3.15
422	NASDAQ	TTGT	Fri, Jan 16, 2009	3.49	3.64	3.26	3.46
421	NASDAQ	TTGT	Thu, Jan 15, 2009	4.00	4.00	3.25	3.42
420	NASDAQ	TTGT	Wed, Jan 14, 2009	3.96	4.31	3.91	4.00
419	NASDAQ	TTGT	Tue, Jan 13, 2009	3.80	4.30	3.80	4.03
418	NASDAQ	TTGT	Mon, Jan 12, 2009	4.58	4.63	3.80	3.80
417	NASDAQ	TTGT	Fri, Jan 9, 2009	4.91	4.99	4.68	4.68
416	NASDAQ	TTGT	Thu, Jan 8, 2009	4.52	4.94	4.52	4.92
415	NASDAQ	TTGT	Wed, Jan 7, 2009	4.71	4.71	4.53	4.54
414	NASDAQ	TTGT	Tue, Jan 6, 2009	4.49	4.98	4.39	4.87
413	NASDAQ	TTGT	Mon, Jan 5, 2009	4.01	4.50	4.01	4.40
412	NASDAQ	TTGT	Fri, Jan 2, 2009	4.30	4.41	3.95	4.00
411	NASDAQ	TTGT	Wed, Dec 31, 2008	3.92	4.42	3.89	4.32
410	NASDAQ	TTGT	Tue, Dec 30, 2008	3.76	4.22	3.63	3.90
409	NASDAQ	TTGT	Mon, Dec 29, 2008	4.42	4.43	3.60	3.69
408	NASDAQ	TTGT	Fri, Dec 26, 2008	4.24	4.70	4.23	4.42
407	NASDAQ	TTGT	Wed, Dec 24, 2008	4.06	4.21	4.06	4.21
406	NASDAQ	TTGT	Tue, Dec 23, 2008	4.61	5.00	4.04	4.04
405	NASDAQ	TTGT	Mon, Dec 22, 2008	4.69	5.47	4.06	4.56
404	NASDAQ	TTGT	Fri, Dec 19, 2008	5.00	5.16	4.57	4.68
403	NASDAQ	TTGT	Thu, Dec 18, 2008	4.98	5.00	4.79	4.95
402	NASDAQ	TTGT	Wed, Dec 17, 2008	4.99	5.38	4.79	4.96
401	NASDAQ	TTGT	Tue, Dec 16, 2008	4.90	5.23	4.89	5.12
400	NASDAQ	TTGT	Mon, Dec 15, 2008	4.61	5.03	4.61	4.80
399	NASDAQ	TTGT	Fri, Dec 12, 2008	4.60	5.14	4.33	4.90
398	NASDAQ	TTGT	Thu, Dec 11, 2008	4.90	5.00	4.74	4.75
397	NASDAQ	TTGT	Wed, Dec 10, 2008	4.96	5.17	4.80	5.00
396	NASDAQ	TTGT	Tue, Dec 9, 2008	4.73	5.20	4.37	4.90
395	NASDAQ	TTGT	Mon, Dec 8, 2008	5.04	5.24	4.06	4.79
394	NASDAQ	TTGT	Fri, Dec 5, 2008	4.26	5.03	4.05	4.86
393	NASDAQ	TTGT	Thu, Dec 4, 2008	4.75	5.00	4.18	4.37
392	NASDAQ	TTGT	Wed, Dec 3, 2008	3.74	4.88	3.74	4.87
391	NASDAQ	TTGT	Tue, Dec 2, 2008	3.22	3.94	2.75	3.94
390	NASDAQ	TTGT	Mon, Dec 1, 2008	4.50	4.50	3.11	3.12
389	NASDAQ	TTGT	Fri, Nov 28, 2008	4.60	4.76	4.36	4.58
388	NASDAQ	TTGT	Wed, Nov 26, 2008	3.96	4.70	3.89	4.67
387	NASDAQ	TTGT	Tue, Nov 25, 2008	3.85	4.10	3.60	4.10
386	NASDAQ	TTGT	Mon, Nov 24, 2008	3.47	4.00	3.47	3.78
385	NASDAQ	TTGT	Fri, Nov 21, 2008	2.40	3.75	2.26	3.36
384	NASDAQ	TTGT	Thu, Nov 20, 2008	2.72	2.94	2.30	2.31
383	NASDAQ	TTGT	Wed, Nov 19, 2008	3.13	3.51	2.73	2.75
382	NASDAQ	TTGT	Tue, Nov 18, 2008	3.50	3.58	2.85	3.03
381	NASDAQ	TTGT	Mon, Nov 17, 2008	3.53	3.72	3.43	3.45
380	NASDAQ	TTGT	Fri, Nov 14, 2008	3.92	4.00	3.58	3.58
379	NASDAQ	TTGT	Thu, Nov 13, 2008	3.79	4.14	3.50	4.00
378	NASDAQ	TTGT	Wed, Nov 12, 2008	3.93	4.00	3.78	3.80
377	NASDAQ	TTGT	Tue, Nov 11, 2008	4.40	4.60	3.94	3.95
376	NASDAQ	TTGT	Mon, Nov 10, 2008	4.44	4.81	4.36	4.45
375	NASDAQ	TTGT	Fri, Nov 7, 2008	4.51	4.57	4.00	4.30
374	NASDAQ	TTGT	Thu, Nov 6, 2008	5.36	5.36	4.82	4.83
373	NASDAQ	TTGT	Wed, Nov 5, 2008	4.98	5.36	4.87	5.15
372	NASDAQ	TTGT	Tue, Nov 4, 2008	5.08	5.31	4.98	5.08
371	NASDAQ	TTGT	Mon, Nov 3, 2008	4.89	5.00	4.50	4.79
370	NASDAQ	TTGT	Fri, Oct 31, 2008	4.35	4.89	4.28	4.89
369	NASDAQ	TTGT	Thu, Oct 30, 2008	4.55	4.90	4.01	4.41
368	NASDAQ	TTGT	Wed, Oct 29, 2008	5.67	5.83	4.25	4.25
367	NASDAQ	TTGT	Tue, Oct 28, 2008	4.11	5.82	3.51	5.82
366	NASDAQ	TTGT	Mon, Oct 27, 2008	4.50	4.50	3.58	4.00
365	NASDAQ	TTGT	Fri, Oct 24, 2008	3.83	4.87	3.75	4.56
364	NASDAQ	TTGT	Thu, Oct 23, 2008	4.35	4.77	4.00	4.16
363	NASDAQ	TTGT	Wed, Oct 22, 2008	5.38	5.38	4.39	4.39
362	NASDAQ	TTGT	Tue, Oct 21, 2008	5.85	5.85	5.34	5.43
361	NASDAQ	TTGT	Mon, Oct 20, 2008	5.74	6.25	5.74	5.99
360	NASDAQ	TTGT	Fri, Oct 17, 2008	6.59	6.68	5.56	5.64
359	NASDAQ	TTGT	Thu, Oct 16, 2008	4.68	6.67	4.29	6.67
358	NASDAQ	TTGT	Wed, Oct 15, 2008	5.18	5.18	4.56	4.63
357	NASDAQ	TTGT	Tue, Oct 14, 2008	6.01	6.01	4.58	5.14
356	NASDAQ	TTGT	Mon, Oct 13, 2008	5.34	5.88	4.51	5.88
355	NASDAQ	TTGT	Fri, Oct 10, 2008	3.60	5.44	3.60	5.01
354	NASDAQ	TTGT	Thu, Oct 9, 2008	4.87	4.90	3.68	3.68
353	NASDAQ	TTGT	Wed, Oct 8, 2008	4.85	5.42	4.70	4.77
352	NASDAQ	TTGT	Tue, Oct 7, 2008	5.18	5.93	4.76	4.76
351	NASDAQ	TTGT	Mon, Oct 6, 2008	5.48	5.48	4.98	5.08
350	NASDAQ	TTGT	Fri, Oct 3, 2008	5.75	5.98	5.51	5.51
349	NASDAQ	TTGT	Thu, Oct 2, 2008	6.29	6.61	5.65	5.77
348	NASDAQ	TTGT	Wed, Oct 1, 2008	7.11	7.11	5.78	6.36
347	NASDAQ	TTGT	Tue, Sep 30, 2008	6.88	7.00	5.90	7.00
346	NASDAQ	TTGT	Mon, Sep 29, 2008	6.92	7.68	6.73	6.82
345	NASDAQ	TTGT	Fri, Sep 26, 2008	7.20	7.50	6.90	7.04
344	NASDAQ	TTGT	Thu, Sep 25, 2008	7.62	7.82	7.50	7.67
343	NASDAQ	TTGT	Wed, Sep 24, 2008	7.81	8.13	7.60	7.62
342	NASDAQ	TTGT	Tue, Sep 23, 2008	7.27	7.90	7.15	7.65
341	NASDAQ	TTGT	Mon, Sep 22, 2008	8.28	8.41	7.16	7.20
340	NASDAQ	TTGT	Fri, Sep 19, 2008	7.00	8.45	5.84	8.26
339	NASDAQ	TTGT	Thu, Sep 18, 2008	6.09	7.23	5.75	6.66
338	NASDAQ	TTGT	Wed, Sep 17, 2008	6.74	6.81	5.87	6.00
337	NASDAQ	TTGT	Tue, Sep 16, 2008	6.31	6.86	6.25	6.83
336	NASDAQ	TTGT	Mon, Sep 15, 2008	6.78	6.83	6.38	6.44
335	NASDAQ	TTGT	Fri, Sep 12, 2008	7.01	7.12	6.80	6.98
334	NASDAQ	TTGT	Thu, Sep 11, 2008	7.00	7.29	6.70	7.16
333	NASDAQ	TTGT	Wed, Sep 10, 2008	7.37	7.37	6.75	6.99
332	NASDAQ	TTGT	Tue, Sep 9, 2008	7.48	7.55	7.15	7.21
331	NASDAQ	TTGT	Mon, Sep 8, 2008	7.63	8.18	7.31	7.45
330	NASDAQ	TTGT	Fri, Sep 5, 2008	7.47	7.60	7.12	7.40
329	NASDAQ	TTGT	Thu, Sep 4, 2008	7.94	8.08	7.30	7.52
328	NASDAQ	TTGT	Wed, Sep 3, 2008	8.01	8.08	7.78	7.98
327	NASDAQ	TTGT	Tue, Sep 2, 2008	7.39	9.33	7.39	8.10
326	NASDAQ	TTGT	Fri, Aug 29, 2008	7.37	7.37	7.06	7.20
325	NASDAQ	TTGT	Thu, Aug 28, 2008	7.12	7.45	6.95	7.41
324	NASDAQ	TTGT	Wed, Aug 27, 2008	7.03	7.10	6.93	7.07
323	NASDAQ	TTGT	Tue, Aug 26, 2008	6.55	7.11	6.55	7.01
322	NASDAQ	TTGT	Mon, Aug 25, 2008	6.74	6.83	6.32	6.55
321	NASDAQ	TTGT	Fri, Aug 22, 2008	6.98	6.98	6.76	6.76
320	NASDAQ	TTGT	Thu, Aug 21, 2008	6.82	7.01	6.73	6.95
319	NASDAQ	TTGT	Wed, Aug 20, 2008	6.64	6.97	6.64	6.90
318	NASDAQ	TTGT	Tue, Aug 19, 2008	7.23	7.33	6.25	6.60
317	NASDAQ	TTGT	Mon, Aug 18, 2008	7.49	7.49	7.16	7.25
316	NASDAQ	TTGT	Fri, Aug 15, 2008	7.77	7.91	7.36	7.47
315	NASDAQ	TTGT	Thu, Aug 14, 2008	7.89	7.99	7.50	7.62
314	NASDAQ	TTGT	Wed, Aug 13, 2008	7.55	7.98	7.54	7.68
313	NASDAQ	TTGT	Tue, Aug 12, 2008	7.39	7.74	7.30	7.50
312	NASDAQ	TTGT	Mon, Aug 11, 2008	7.10	7.46	6.91	7.40
311	NASDAQ	TTGT	Fri, Aug 8, 2008	7.08	7.12	6.92	7.10
310	NASDAQ	TTGT	Thu, Aug 7, 2008	7.02	7.10	7.01	7.10
309	NASDAQ	TTGT	Wed, Aug 6, 2008	7.05	7.13	7.01	7.07
308	NASDAQ	TTGT	Tue, Aug 5, 2008	7.12	7.27	7.05	7.06
307	NASDAQ	TTGT	Mon, Aug 4, 2008	7.02	7.10	6.90	7.05
306	NASDAQ	TTGT	Fri, Aug 1, 2008	7.10	7.10	7.00	7.06
305	NASDAQ	TTGT	Thu, Jul 31, 2008	7.19	7.19	7.05	7.09
304	NASDAQ	TTGT	Wed, Jul 30, 2008	7.17	7.29	7.01	7.10
303	NASDAQ	TTGT	Tue, Jul 29, 2008	7.25	7.39	7.17	7.17
302	NASDAQ	TTGT	Mon, Jul 28, 2008	7.11	7.49	7.02	7.15
301	NASDAQ	TTGT	Fri, Jul 25, 2008	7.47	7.75	6.97	7.15
300	NASDAQ	TTGT	Thu, Jul 24, 2008	9.11	9.11	7.21	7.31
299	NASDAQ	TTGT	Wed, Jul 23, 2008	10.37	10.62	10.23	10.45
298	NASDAQ	TTGT	Tue, Jul 22, 2008	9.86	10.40	9.86	10.36
297	NASDAQ	TTGT	Mon, Jul 21, 2008	9.76	10.33	9.66	9.93
296	NASDAQ	TTGT	Fri, Jul 18, 2008	9.59	9.98	9.51	9.74
295	NASDAQ	TTGT	Thu, Jul 17, 2008	9.70	9.75	9.35	9.65
294	NASDAQ	TTGT	Wed, Jul 16, 2008	9.55	9.75	9.37	9.62
293	NASDAQ	TTGT	Tue, Jul 15, 2008	9.48	9.90	9.35	9.48
292	NASDAQ	TTGT	Mon, Jul 14, 2008	9.91	10.17	9.50	9.59
291	NASDAQ	TTGT	Fri, Jul 11, 2008	9.86	10.18	9.54	9.83
290	NASDAQ	TTGT	Thu, Jul 10, 2008	10.01	10.40	9.85	9.97
289	NASDAQ	TTGT	Wed, Jul 9, 2008	10.02	10.50	9.94	10.00
288	NASDAQ	TTGT	Tue, Jul 8, 2008	9.37	10.19	9.35	10.00
287	NASDAQ	TTGT	Mon, Jul 7, 2008	9.54	9.81	9.10	9.33
286	NASDAQ	TTGT	Thu, Jul 3, 2008	9.56	10.19	9.50	9.50
285	NASDAQ	TTGT	Wed, Jul 2, 2008	9.96	9.96	9.50	9.50
284	NASDAQ	TTGT	Tue, Jul 1, 2008	10.41	10.60	9.80	9.97
283	NASDAQ	TTGT	Mon, Jun 30, 2008	10.75	11.02	10.48	10.56
282	NASDAQ	TTGT	Fri, Jun 27, 2008	10.79	10.89	10.55	10.78
281	NASDAQ	TTGT	Thu, Jun 26, 2008	10.92	11.10	10.71	10.80
280	NASDAQ	TTGT	Wed, Jun 25, 2008	10.76	11.64	10.75	11.04
279	NASDAQ	TTGT	Tue, Jun 24, 2008	11.00	11.04	10.32	10.75
278	NASDAQ	TTGT	Mon, Jun 23, 2008	11.53	11.63	11.04	11.10
277	NASDAQ	TTGT	Fri, Jun 20, 2008	11.74	12.07	11.29	11.51
276	NASDAQ	TTGT	Thu, Jun 19, 2008	11.49	12.18	11.49	11.79
275	NASDAQ	TTGT	Wed, Jun 18, 2008	11.50	12.03	11.23	11.47
274	NASDAQ	TTGT	Tue, Jun 17, 2008	12.04	12.04	11.49	11.52
273	NASDAQ	TTGT	Mon, Jun 16, 2008	11.74	12.40	11.41	12.04
272	NASDAQ	TTGT	Fri, Jun 13, 2008	11.62	12.34	11.40	11.81
271	NASDAQ	TTGT	Thu, Jun 12, 2008	11.52	11.93	11.23	11.49
270	NASDAQ	TTGT	Wed, Jun 11, 2008	11.97	12.26	11.37	11.39
269	NASDAQ	TTGT	Tue, Jun 10, 2008	11.90	12.06	11.30	12.03
268	NASDAQ	TTGT	Mon, Jun 9, 2008	12.22	12.93	12.00	12.01
267	NASDAQ	TTGT	Fri, Jun 6, 2008	12.89	13.57	12.10	12.55
266	NASDAQ	TTGT	Thu, Jun 5, 2008	12.68	13.21	12.68	13.05
265	NASDAQ	TTGT	Wed, Jun 4, 2008	12.04	12.85	11.90	12.70
264	NASDAQ	TTGT	Tue, Jun 3, 2008	12.11	12.17	11.54	12.10
263	NASDAQ	TTGT	Mon, Jun 2, 2008	12.08	12.18	11.89	12.16
262	NASDAQ	TTGT	Fri, May 30, 2008	12.50	12.50	12.14	12.14
261	NASDAQ	TTGT	Thu, May 29, 2008	12.59	12.74	12.36	12.53
260	NASDAQ	TTGT	Wed, May 28, 2008	12.77	12.83	11.91	12.67
259	NASDAQ	TTGT	Tue, May 27, 2008	12.21	12.84	12.07	12.74
258	NASDAQ	TTGT	Fri, May 23, 2008	12.42	12.80	12.15	12.15
257	NASDAQ	TTGT	Thu, May 22, 2008	12.33	12.52	12.17	12.52
256	NASDAQ	TTGT	Wed, May 21, 2008	12.72	12.72	12.12	12.31
255	NASDAQ	TTGT	Tue, May 20, 2008	12.38	12.79	12.02	12.72
254	NASDAQ	TTGT	Mon, May 19, 2008	12.47	12.79	12.30	12.42
253	NASDAQ	TTGT	Fri, May 16, 2008	13.00	13.00	12.16	12.45
252	NASDAQ	TTGT	Thu, May 15, 2008	12.91	13.01	12.81	13.00
251	NASDAQ	TTGT	Wed, May 14, 2008	12.96	13.01	12.65	12.87
250	NASDAQ	TTGT	Tue, May 13, 2008	12.99	13.15	12.78	12.92
249	NASDAQ	TTGT	Mon, May 12, 2008	13.00	13.01	12.74	13.00
248	NASDAQ	TTGT	Fri, May 9, 2008	13.00	13.50	12.67	12.99
247	NASDAQ	TTGT	Thu, May 8, 2008	13.86	14.06	13.42	13.96
246	NASDAQ	TTGT	Wed, May 7, 2008	14.08	14.30	12.35	13.83
245	NASDAQ	TTGT	Tue, May 6, 2008	14.19	14.95	13.52	14.77
244	NASDAQ	TTGT	Mon, May 5, 2008	14.62	14.62	13.88	14.33
243	NASDAQ	TTGT	Fri, May 2, 2008	13.98	14.62	13.76	14.50
242	NASDAQ	TTGT	Thu, May 1, 2008	13.42	13.96	13.25	13.72
241	NASDAQ	TTGT	Wed, Apr 30, 2008	13.28	14.74	13.18	13.42
240	NASDAQ	TTGT	Tue, Apr 29, 2008	11.80	13.25	11.80	13.21
239	NASDAQ	TTGT	Mon, Apr 28, 2008	11.87	12.03	11.53	11.69
238	NASDAQ	TTGT	Fri, Apr 25, 2008	12.03	12.03	11.57	11.73
237	NASDAQ	TTGT	Thu, Apr 24, 2008	11.87	12.10	11.79	11.86
236	NASDAQ	TTGT	Wed, Apr 23, 2008	12.10	12.45	11.76	11.97
235	NASDAQ	TTGT	Tue, Apr 22, 2008	12.25	12.38	11.80	12.06
234	NASDAQ	TTGT	Mon, Apr 21, 2008	13.01	13.20	12.35	12.36
233	NASDAQ	TTGT	Fri, Apr 18, 2008	13.31	13.36	12.86	13.13
232	NASDAQ	TTGT	Thu, Apr 17, 2008	12.97	13.21	12.43	13.00
231	NASDAQ	TTGT	Wed, Apr 16, 2008	12.80	13.25	12.38	13.07
230	NASDAQ	TTGT	Tue, Apr 15, 2008	13.96	13.96	13.36	13.80
229	NASDAQ	TTGT	Mon, Apr 14, 2008	14.15	14.15	13.88	13.92
228	NASDAQ	TTGT	Fri, Apr 11, 2008	14.56	14.98	14.10	14.23
227	NASDAQ	TTGT	Thu, Apr 10, 2008	14.56	14.93	14.52	14.69
226	NASDAQ	TTGT	Wed, Apr 9, 2008	14.58	15.13	14.36	14.59
225	NASDAQ	TTGT	Tue, Apr 8, 2008	14.33	14.77	14.33	14.57
224	NASDAQ	TTGT	Mon, Apr 7, 2008	14.81	14.81	14.23	14.54
223	NASDAQ	TTGT	Fri, Apr 4, 2008	14.60	14.84	14.32	14.61
222	NASDAQ	TTGT	Thu, Apr 3, 2008	14.91	15.47	14.38	14.53
221	NASDAQ	TTGT	Wed, Apr 2, 2008	14.45	15.16	14.37	15.11
220	NASDAQ	TTGT	Tue, Apr 1, 2008	14.32	14.50	14.25	14.44
219	NASDAQ	TTGT	Mon, Mar 31, 2008	13.76	14.25	13.70	14.17
218	NASDAQ	TTGT	Fri, Mar 28, 2008	14.14	14.34	13.88	13.90
217	NASDAQ	TTGT	Thu, Mar 27, 2008	14.41	14.60	13.99	14.35
216	NASDAQ	TTGT	Wed, Mar 26, 2008	14.21	14.50	13.91	14.47
215	NASDAQ	TTGT	Tue, Mar 25, 2008	14.53	14.69	13.99	14.25
214	NASDAQ	TTGT	Mon, Mar 24, 2008	13.27	14.65	13.14	14.59
213	NASDAQ	TTGT	Thu, Mar 20, 2008	12.99	13.23	12.40	13.22
212	NASDAQ	TTGT	Wed, Mar 19, 2008	12.92	13.04	12.47	12.77
211	NASDAQ	TTGT	Tue, Mar 18, 2008	12.13	12.97	11.10	12.90
210	NASDAQ	TTGT	Mon, Mar 17, 2008	11.74	12.35	11.17	11.80
209	NASDAQ	TTGT	Fri, Mar 14, 2008	12.82	12.82	11.72	12.07
208	NASDAQ	TTGT	Thu, Mar 13, 2008	11.61	12.96	11.61	12.64
207	NASDAQ	TTGT	Wed, Mar 12, 2008	11.57	12.21	11.27	11.82
206	NASDAQ	TTGT	Tue, Mar 11, 2008	10.79	11.66	10.53	11.65
205	NASDAQ	TTGT	Mon, Mar 10, 2008	10.92	10.92	9.79	10.49
204	NASDAQ	TTGT	Fri, Mar 7, 2008	10.62	11.37	10.62	11.34
203	NASDAQ	TTGT	Thu, Mar 6, 2008	10.87	11.06	10.60	10.72
202	NASDAQ	TTGT	Wed, Mar 5, 2008	11.01	11.04	10.65	11.04
201	NASDAQ	TTGT	Tue, Mar 4, 2008	10.82	10.99	10.55	10.93
200	NASDAQ	TTGT	Mon, Mar 3, 2008	11.60	11.86	10.27	10.92
199	NASDAQ	TTGT	Fri, Feb 29, 2008	11.88	12.22	11.43	11.62
198	NASDAQ	TTGT	Thu, Feb 28, 2008	12.20	12.94	11.93	12.02
197	NASDAQ	TTGT	Wed, Feb 27, 2008	12.28	12.99	12.20	12.25
196	NASDAQ	TTGT	Tue, Feb 26, 2008	12.17	12.48	11.54	12.07
195	NASDAQ	TTGT	Mon, Feb 25, 2008	12.06	12.25	11.97	12.23
194	NASDAQ	TTGT	Fri, Feb 22, 2008	11.99	12.32	11.88	12.02
193	NASDAQ	TTGT	Thu, Feb 21, 2008	12.05	12.23	11.72	12.00
192	NASDAQ	TTGT	Wed, Feb 20, 2008	11.69	12.26	11.14	12.25
191	NASDAQ	TTGT	Tue, Feb 19, 2008	13.08	13.09	11.76	11.76
190	NASDAQ	TTGT	Fri, Feb 15, 2008	13.32	13.80	13.32	13.43
189	NASDAQ	TTGT	Thu, Feb 14, 2008	13.11	13.65	12.60	13.34
188	NASDAQ	TTGT	Wed, Feb 13, 2008	13.32	13.41	11.78	13.41
187	NASDAQ	TTGT	Tue, Feb 12, 2008	12.42	13.57	12.29	13.16
186	NASDAQ	TTGT	Mon, Feb 11, 2008	12.20	12.78	12.11	12.33
185	NASDAQ	TTGT	Fri, Feb 8, 2008	11.96	12.59	11.96	12.27
184	NASDAQ	TTGT	Thu, Feb 7, 2008	12.67	12.75	11.84	12.00
183	NASDAQ	TTGT	Wed, Feb 6, 2008	13.56	13.69	12.67	12.71
182	NASDAQ	TTGT	Tue, Feb 5, 2008	13.35	13.72	13.30	13.43
181	NASDAQ	TTGT	Mon, Feb 4, 2008	13.54	13.78	13.41	13.66
180	NASDAQ	TTGT	Fri, Feb 1, 2008	13.29	13.74	13.29	13.62
179	NASDAQ	TTGT	Thu, Jan 31, 2008	13.02	13.85	13.02	13.31
178	NASDAQ	TTGT	Wed, Jan 30, 2008	13.62	13.68	13.07	13.22
177	NASDAQ	TTGT	Tue, Jan 29, 2008	13.50	13.99	12.94	13.73
176	NASDAQ	TTGT	Mon, Jan 28, 2008	12.77	13.33	12.67	13.33
175	NASDAQ	TTGT	Fri, Jan 25, 2008	12.64	13.12	12.37	12.86
174	NASDAQ	TTGT	Thu, Jan 24, 2008	13.00	13.10	12.29	12.64
173	NASDAQ	TTGT	Wed, Jan 23, 2008	12.30	13.28	12.07	13.10
172	NASDAQ	TTGT	Tue, Jan 22, 2008	12.20	12.88	11.94	12.47
171	NASDAQ	TTGT	Fri, Jan 18, 2008	12.99	13.00	11.86	12.73
170	NASDAQ	TTGT	Thu, Jan 17, 2008	13.48	13.64	13.01	13.04
169	NASDAQ	TTGT	Wed, Jan 16, 2008	14.19	14.19	13.48	13.48
168	NASDAQ	TTGT	Tue, Jan 15, 2008	13.78	14.25	13.44	14.21
167	NASDAQ	TTGT	Mon, Jan 14, 2008	14.13	14.40	13.71	14.12
166	NASDAQ	TTGT	Fri, Jan 11, 2008	14.17	14.35	13.92	14.04
165	NASDAQ	TTGT	Thu, Jan 10, 2008	13.41	14.50	12.50	14.33
164	NASDAQ	TTGT	Wed, Jan 9, 2008	13.98	14.01	13.14	13.62
163	NASDAQ	TTGT	Tue, Jan 8, 2008	14.38	14.66	13.70	13.84
162	NASDAQ	TTGT	Mon, Jan 7, 2008	14.23	15.04	14.00	14.53
161	NASDAQ	TTGT	Fri, Jan 4, 2008	14.70	15.02	13.75	14.19
160	NASDAQ	TTGT	Thu, Jan 3, 2008	15.35	15.35	14.72	14.93
159	NASDAQ	TTGT	Wed, Jan 2, 2008	14.71	15.44	14.21	15.23
158	NASDAQ	TTGT	Mon, Dec 31, 2007	14.76	14.98	14.72	14.78
157	NASDAQ	TTGT	Fri, Dec 28, 2007	15.14	15.14	14.86	14.86
156	NASDAQ	TTGT	Thu, Dec 27, 2007	15.09	15.18	14.72	14.99
155	NASDAQ	TTGT	Wed, Dec 26, 2007	14.92	15.17	14.82	15.05
154	NASDAQ	TTGT	Mon, Dec 24, 2007	14.75	14.99	14.22	14.87
153	NASDAQ	TTGT	Fri, Dec 21, 2007	14.63	14.76	14.30	14.75
152	NASDAQ	TTGT	Thu, Dec 20, 2007	14.36	14.54	14.01	14.40
151	NASDAQ	TTGT	Wed, Dec 19, 2007	14.34	14.35	14.02	14.24
150	NASDAQ	TTGT	Tue, Dec 18, 2007	13.73	14.34	13.73	14.29
149	NASDAQ	TTGT	Mon, Dec 17, 2007	14.00	14.04	13.71	13.72
148	NASDAQ	TTGT	Fri, Dec 14, 2007	13.08	14.33	13.08	14.01
147	NASDAQ	TTGT	Thu, Dec 13, 2007	13.19	13.84	13.11	13.84
146	NASDAQ	TTGT	Wed, Dec 12, 2007	13.99	13.99	13.02	13.29
145	NASDAQ	TTGT	Tue, Dec 11, 2007	13.79	14.12	13.46	13.82
144	NASDAQ	TTGT	Mon, Dec 10, 2007	13.66	13.83	13.42	13.79
143	NASDAQ	TTGT	Fri, Dec 7, 2007	13.48	13.73	13.41	13.66
142	NASDAQ	TTGT	Thu, Dec 6, 2007	13.33	13.59	13.22	13.50
141	NASDAQ	TTGT	Wed, Dec 5, 2007	12.79	13.83	12.79	13.32
140	NASDAQ	TTGT	Tue, Dec 4, 2007	13.07	13.12	12.52	12.57
139	NASDAQ	TTGT	Mon, Dec 3, 2007	13.65	13.84	13.17	13.18
138	NASDAQ	TTGT	Fri, Nov 30, 2007	15.10	15.10	13.42	13.66
137	NASDAQ	TTGT	Thu, Nov 29, 2007	14.42	15.10	14.23	15.03
136	NASDAQ	TTGT	Wed, Nov 28, 2007	12.89	14.89	12.88	14.89
135	NASDAQ	TTGT	Tue, Nov 27, 2007	11.77	12.65	11.77	12.61
134	NASDAQ	TTGT	Mon, Nov 26, 2007	13.97	13.99	11.69	11.77
133	NASDAQ	TTGT	Fri, Nov 23, 2007	14.68	14.68	14.35	14.50
132	NASDAQ	TTGT	Wed, Nov 21, 2007	15.03	15.06	14.38	14.71
131	NASDAQ	TTGT	Tue, Nov 20, 2007	15.03	15.29	14.73	15.07
130	NASDAQ	TTGT	Mon, Nov 19, 2007	15.11	15.51	14.54	14.97
129	NASDAQ	TTGT	Fri, Nov 16, 2007	15.27	15.48	15.25	15.25
128	NASDAQ	TTGT	Thu, Nov 15, 2007	15.59	15.84	15.25	15.26
127	NASDAQ	TTGT	Wed, Nov 14, 2007	15.99	16.26	15.25	15.67
126	NASDAQ	TTGT	Tue, Nov 13, 2007	15.40	16.25	14.90	15.97
125	NASDAQ	TTGT	Mon, Nov 12, 2007	13.76	15.68	13.75	15.23
124	NASDAQ	TTGT	Fri, Nov 9, 2007	16.16	16.18	13.75	13.97
123	NASDAQ	TTGT	Thu, Nov 8, 2007	17.25	17.25	15.40	16.40
122	NASDAQ	TTGT	Wed, Nov 7, 2007	17.12	17.27	16.92	17.05
121	NASDAQ	TTGT	Tue, Nov 6, 2007	17.29	17.46	16.92	17.37
120	NASDAQ	TTGT	Mon, Nov 5, 2007	16.26	17.37	16.11	17.32
119	NASDAQ	TTGT	Fri, Nov 2, 2007	15.79	16.70	15.79	16.36
118	NASDAQ	TTGT	Thu, Nov 1, 2007	17.12	17.12	15.45	15.68
117	NASDAQ	TTGT	Wed, Oct 31, 2007	17.08	17.29	17.00	17.29
116	NASDAQ	TTGT	Tue, Oct 30, 2007	17.31	17.31	17.00	17.05
115	NASDAQ	TTGT	Mon, Oct 29, 2007	17.48	17.75	17.00	17.58
114	NASDAQ	TTGT	Fri, Oct 26, 2007	16.16	17.08	16.16	17.08
113	NASDAQ	TTGT	Thu, Oct 25, 2007	16.07	16.28	16.00	16.00
112	NASDAQ	TTGT	Wed, Oct 24, 2007	16.48	16.48	16.00	16.01
111	NASDAQ	TTGT	Tue, Oct 23, 2007	15.79	16.49	14.97	16.49
110	NASDAQ	TTGT	Mon, Oct 22, 2007	15.06	15.81	15.06	15.70
109	NASDAQ	TTGT	Fri, Oct 19, 2007	16.40	16.41	14.90	15.04
108	NASDAQ	TTGT	Thu, Oct 18, 2007	17.29	17.29	16.40	16.45
107	NASDAQ	TTGT	Wed, Oct 17, 2007	17.59	17.62	17.20	17.40
106	NASDAQ	TTGT	Tue, Oct 16, 2007	17.34	17.81	17.22	17.46
105	NASDAQ	TTGT	Mon, Oct 15, 2007	17.60	17.78	17.02	17.42
104	NASDAQ	TTGT	Fri, Oct 12, 2007	16.93	17.68	16.73	17.66
103	NASDAQ	TTGT	Thu, Oct 11, 2007	16.85	17.20	16.35	16.96
102	NASDAQ	TTGT	Wed, Oct 10, 2007	16.61	16.91	16.41	16.80
101	NASDAQ	TTGT	Tue, Oct 9, 2007	16.01	16.62	15.75	16.61
100	NASDAQ	TTGT	Mon, Oct 8, 2007	16.01	16.14	15.05	16.00
99	NASDAQ	TTGT	Fri, Oct 5, 2007	16.50	16.70	15.83	15.96
98	NASDAQ	TTGT	Thu, Oct 4, 2007	17.59	17.59	16.51	16.55
97	NASDAQ	TTGT	Wed, Oct 3, 2007	17.29	17.59	17.05	17.41
96	NASDAQ	TTGT	Tue, Oct 2, 2007	17.02	17.50	17.02	17.40
95	NASDAQ	TTGT	Mon, Oct 1, 2007	16.83	17.05	16.21	16.98
94	NASDAQ	TTGT	Fri, Sep 28, 2007	18.18	18.27	16.77	16.90
93	NASDAQ	TTGT	Thu, Sep 27, 2007	18.06	18.69	17.60	18.23
92	NASDAQ	TTGT	Wed, Sep 26, 2007	17.61	18.13	17.56	18.05
91	NASDAQ	TTGT	Tue, Sep 25, 2007	17.08	17.69	17.06	17.65
90	NASDAQ	TTGT	Mon, Sep 24, 2007	16.84	17.20	16.75	17.19
89	NASDAQ	TTGT	Fri, Sep 21, 2007	17.11	17.25	16.82	17.03
88	NASDAQ	TTGT	Thu, Sep 20, 2007	16.91	17.15	16.49	16.96
87	NASDAQ	TTGT	Wed, Sep 19, 2007	15.94	17.06	15.38	17.00
86	NASDAQ	TTGT	Tue, Sep 18, 2007	15.29	15.95	15.00	15.93
85	NASDAQ	TTGT	Mon, Sep 17, 2007	15.64	15.74	15.04	15.21
84	NASDAQ	TTGT	Fri, Sep 14, 2007	15.31	15.63	15.21	15.53
83	NASDAQ	TTGT	Thu, Sep 13, 2007	14.89	15.98	14.85	15.50
82	NASDAQ	TTGT	Wed, Sep 12, 2007	14.30	14.88	14.13	14.70
81	NASDAQ	TTGT	Tue, Sep 11, 2007	13.90	14.64	13.79	14.30
80	NASDAQ	TTGT	Mon, Sep 10, 2007	13.71	13.94	13.69	13.86
79	NASDAQ	TTGT	Fri, Sep 7, 2007	13.22	13.90	13.22	13.67
78	NASDAQ	TTGT	Thu, Sep 6, 2007	13.60	13.60	13.08	13.44
77	NASDAQ	TTGT	Wed, Sep 5, 2007	13.91	13.91	13.42	13.60
76	NASDAQ	TTGT	Tue, Sep 4, 2007	13.02	13.92	13.00	13.81
75	NASDAQ	TTGT	Fri, Aug 31, 2007	13.10	13.25	12.99	13.02
74	NASDAQ	TTGT	Thu, Aug 30, 2007	13.28	13.33	12.98	13.15
73	NASDAQ	TTGT	Wed, Aug 29, 2007	13.07	13.71	12.80	13.46
72	NASDAQ	TTGT	Tue, Aug 28, 2007	13.06	13.36	12.87	13.12
71	NASDAQ	TTGT	Mon, Aug 27, 2007	12.70	13.40	12.68	13.15
70	NASDAQ	TTGT	Fri, Aug 24, 2007	12.50	12.83	12.33	12.75
69	NASDAQ	TTGT	Thu, Aug 23, 2007	12.60	12.60	12.36	12.54
68	NASDAQ	TTGT	Wed, Aug 22, 2007	12.60	12.60	12.39	12.56
67	NASDAQ	TTGT	Tue, Aug 21, 2007	12.41	12.89	12.06	12.48
66	NASDAQ	TTGT	Mon, Aug 20, 2007	12.59	12.59	12.42	12.57
65	NASDAQ	TTGT	Fri, Aug 17, 2007	13.09	13.09	11.85	12.56
64	NASDAQ	TTGT	Thu, Aug 16, 2007	12.67	12.87	12.07	12.65
63	NASDAQ	TTGT	Wed, Aug 15, 2007	12.27	12.78	12.06	12.40
62	NASDAQ	TTGT	Tue, Aug 14, 2007	12.42	12.53	12.07	12.43
61	NASDAQ	TTGT	Mon, Aug 13, 2007	13.04	13.04	12.02	12.17
60	NASDAQ	TTGT	Fri, Aug 10, 2007	12.03	13.90	12.02	12.79
59	NASDAQ	TTGT	Thu, Aug 9, 2007	12.44	13.48	12.00	12.38
58	NASDAQ	TTGT	Wed, Aug 8, 2007	12.74	13.62	12.13	12.75
57	NASDAQ	TTGT	Tue, Aug 7, 2007	13.50	13.89	12.50	12.58
56	NASDAQ	TTGT	Mon, Aug 6, 2007	13.60	13.81	13.18	13.55
55	NASDAQ	TTGT	Fri, Aug 3, 2007	12.48	13.45	12.44	12.50
54	NASDAQ	TTGT	Thu, Aug 2, 2007	13.31	13.54	12.30	12.54
53	NASDAQ	TTGT	Wed, Aug 1, 2007	13.30	13.68	12.80	13.29
52	NASDAQ	TTGT	Tue, Jul 31, 2007	12.69	14.00	12.69	13.48
51	NASDAQ	TTGT	Mon, Jul 30, 2007	12.42	12.70	12.00	12.54
50	NASDAQ	TTGT	Fri, Jul 27, 2007	13.18	13.18	11.65	12.51
49	NASDAQ	TTGT	Thu, Jul 26, 2007	12.78	13.40	12.78	13.17
48	NASDAQ	TTGT	Wed, Jul 25, 2007	12.74	13.01	12.45	13.00
47	NASDAQ	TTGT	Tue, Jul 24, 2007	12.80	12.80	12.07	12.63
46	NASDAQ	TTGT	Mon, Jul 23, 2007	13.20	13.35	12.26	12.83
45	NASDAQ	TTGT	Fri, Jul 20, 2007	13.49	13.49	12.56	13.28
44	NASDAQ	TTGT	Thu, Jul 19, 2007	13.98	13.98	13.10	13.52
43	NASDAQ	TTGT	Wed, Jul 18, 2007	13.52	13.68	13.44	13.62
42	NASDAQ	TTGT	Tue, Jul 17, 2007	13.53	13.86	13.50	13.68
41	NASDAQ	TTGT	Mon, Jul 16, 2007	13.56	13.57	13.50	13.53
40	NASDAQ	TTGT	Fri, Jul 13, 2007	13.74	13.87	13.47	13.66
39	NASDAQ	TTGT	Thu, Jul 12, 2007	13.33	14.33	13.33	13.49
38	NASDAQ	TTGT	Wed, Jul 11, 2007	11.68	14.01	11.44	13.48
37	NASDAQ	TTGT	Tue, Jul 10, 2007	12.11	12.35	11.00	11.67
36	NASDAQ	TTGT	Mon, Jul 9, 2007	12.40	12.43	12.17	12.24
35	NASDAQ	TTGT	Fri, Jul 6, 2007	12.38	12.71	12.22	12.54
34	NASDAQ	TTGT	Thu, Jul 5, 2007	12.35	12.58	12.21	12.41
33	NASDAQ	TTGT	Tue, Jul 3, 2007	12.77	12.77	12.35	12.35
32	NASDAQ	TTGT	Mon, Jul 2, 2007	12.89	13.01	12.13	12.62
31	NASDAQ	TTGT	Fri, Jun 29, 2007	13.30	13.30	12.50	12.85
30	NASDAQ	TTGT	Thu, Jun 28, 2007	14.31	14.31	13.21	13.31
29	NASDAQ	TTGT	Wed, Jun 27, 2007	13.59	14.25	13.59	14.25
28	NASDAQ	TTGT	Tue, Jun 26, 2007	13.77	14.24	13.55	13.75
27	NASDAQ	TTGT	Mon, Jun 25, 2007	14.15	14.49	13.79	13.87
26	NASDAQ	TTGT	Fri, Jun 22, 2007	14.44	14.64	14.10	14.10
25	NASDAQ	TTGT	Thu, Jun 21, 2007	15.27	15.56	14.48	14.59
24	NASDAQ	TTGT	Wed, Jun 20, 2007	14.95	15.52	14.65	15.32
23	NASDAQ	TTGT	Tue, Jun 19, 2007	14.87	14.87	14.49	14.76
22	NASDAQ	TTGT	Mon, Jun 18, 2007	14.78	14.89	14.40	14.50
21	NASDAQ	TTGT	Fri, Jun 15, 2007	14.87	15.00	14.50	14.59
20	NASDAQ	TTGT	Thu, Jun 14, 2007	14.73	14.98	14.37	14.56
19	NASDAQ	TTGT	Wed, Jun 13, 2007	14.21	14.55	14.06	14.48
18	NASDAQ	TTGT	Tue, Jun 12, 2007	14.05	14.36	13.79	14.30
17	NASDAQ	TTGT	Mon, Jun 11, 2007	14.16	14.73	14.16	14.48
16	NASDAQ	TTGT	Fri, Jun 8, 2007	14.45	14.50	14.00	14.16
15	NASDAQ	TTGT	Thu, Jun 7, 2007	14.75	14.75	14.21	14.59
14	NASDAQ	TTGT	Wed, Jun 6, 2007	14.75	16.20	14.35	14.76
13	NASDAQ	TTGT	Tue, Jun 5, 2007	14.99	15.25	14.63	15.01
12	NASDAQ	TTGT	Mon, Jun 4, 2007	15.70	15.70	14.73	14.82
11	NASDAQ	TTGT	Fri, Jun 1, 2007	14.89	16.19	14.50	15.80
10	NASDAQ	TTGT	Thu, May 31, 2007	14.51	14.83	14.50	14.72
9	NASDAQ	TTGT	Wed, May 30, 2007	14.80	14.80	14.49	14.60
8	NASDAQ	TTGT	Tue, May 29, 2007	14.77	14.77	14.40	14.75
7	NASDAQ	TTGT	Fri, May 25, 2007	14.99	14.99	14.50	14.71
6	NASDAQ	TTGT	Thu, May 24, 2007	14.70	14.80	14.55	14.71
5	NASDAQ	TTGT	Wed, May 23, 2007	14.99	14.99	14.59	14.70
4	NASDAQ	TTGT	Tue, May 22, 2007	14.88	15.10	14.80	14.96
3	NASDAQ	TTGT	Mon, May 21, 2007	14.69	15.40	14.66	15.07
2	NASDAQ	TTGT	Fri, May 18, 2007	14.89	15.10	14.57	15.07
1	NASDAQ	TTGT	Thu, May 17, 2007	14.50	15.64	14.50	14.79
#	Exchange	Symbol	Date	Open	High	Low	Close

TechTarget Inc NASDAQ:TTGT 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