Verisk Analytics Inc NASDAQ:VRSK Historical Prices

Below are the 3624 trading days of historical prices for VRSK.

#	Exchange	Symbol	Date	Open	High	Low	Close
3624	NASDAQ	VRSK	Fri, Mar 1, 2024	240.23	242.04	239.07	241.65
3623	NASDAQ	VRSK	Thu, Feb 29, 2024	242.73	242.84	239.98	241.90
3622	NASDAQ	VRSK	Wed, Feb 28, 2024	242.61	244.41	241.29	242.00
3621	NASDAQ	VRSK	Tue, Feb 27, 2024	242.29	242.95	241.33	242.92
3620	NASDAQ	VRSK	Mon, Feb 26, 2024	244.87	245.29	243.04	243.11
3619	NASDAQ	VRSK	Fri, Feb 23, 2024	240.74	245.48	240.74	244.83
3618	NASDAQ	VRSK	Thu, Feb 22, 2024	238.28	241.37	238.28	240.01
3617	NASDAQ	VRSK	Wed, Feb 21, 2024	244.50	244.74	234.90	237.67
3616	NASDAQ	VRSK	Tue, Feb 20, 2024	245.10	249.21	245.04	248.51
3615	NASDAQ	VRSK	Fri, Feb 16, 2024	247.38	247.38	244.16	244.70
3614	NASDAQ	VRSK	Thu, Feb 15, 2024	247.19	248.20	245.01	246.65
3613	NASDAQ	VRSK	Wed, Feb 14, 2024	244.54	246.32	243.44	246.14
3612	NASDAQ	VRSK	Tue, Feb 13, 2024	247.21	247.83	243.64	244.93
3611	NASDAQ	VRSK	Mon, Feb 12, 2024	249.25	250.41	246.92	247.13
3610	NASDAQ	VRSK	Fri, Feb 9, 2024	250.05	251.47	248.14	250.61
3609	NASDAQ	VRSK	Thu, Feb 8, 2024	250.01	251.83	248.37	249.26
3608	NASDAQ	VRSK	Wed, Feb 7, 2024	249.55	251.98	248.10	250.66
3607	NASDAQ	VRSK	Tue, Feb 6, 2024	247.50	248.75	246.77	248.47
3606	NASDAQ	VRSK	Mon, Feb 5, 2024	247.29	247.50	242.53	246.60
3605	NASDAQ	VRSK	Fri, Feb 2, 2024	246.57	248.65	244.75	247.78
3604	NASDAQ	VRSK	Thu, Feb 1, 2024	242.48	246.70	240.36	246.62
3603	NASDAQ	VRSK	Wed, Jan 31, 2024	247.05	247.71	241.14	241.53
3602	NASDAQ	VRSK	Tue, Jan 30, 2024	244.14	246.94	244.14	246.09
3601	NASDAQ	VRSK	Mon, Jan 29, 2024	243.22	244.94	242.83	244.57
3600	NASDAQ	VRSK	Fri, Jan 26, 2024	244.39	244.88	242.70	244.15
3599	NASDAQ	VRSK	Thu, Jan 25, 2024	244.58	245.31	241.16	243.48
3598	NASDAQ	VRSK	Wed, Jan 24, 2024	245.00	245.26	243.19	244.65
3597	NASDAQ	VRSK	Tue, Jan 23, 2024	243.01	243.91	241.85	243.84
3596	NASDAQ	VRSK	Mon, Jan 22, 2024	241.23	244.18	240.06	243.46
3595	NASDAQ	VRSK	Fri, Jan 19, 2024	237.83	241.03	237.40	240.12
3594	NASDAQ	VRSK	Thu, Jan 18, 2024	236.29	237.87	234.64	237.55
3593	NASDAQ	VRSK	Wed, Jan 17, 2024	236.05	237.89	232.72	236.67
3592	NASDAQ	VRSK	Tue, Jan 16, 2024	234.60	237.11	234.02	237.03
3591	NASDAQ	VRSK	Fri, Jan 12, 2024	235.64	236.88	233.65	236.77
3590	NASDAQ	VRSK	Thu, Jan 11, 2024	234.18	235.16	231.43	234.21
3589	NASDAQ	VRSK	Wed, Jan 10, 2024	235.30	236.17	232.85	233.96
3588	NASDAQ	VRSK	Tue, Jan 9, 2024	231.89	235.20	231.30	234.72
3587	NASDAQ	VRSK	Mon, Jan 8, 2024	232.95	234.22	229.53	232.71
3586	NASDAQ	VRSK	Fri, Jan 5, 2024	237.95	238.87	232.84	233.70
3585	NASDAQ	VRSK	Thu, Jan 4, 2024	237.52	239.13	237.27	237.95
3584	NASDAQ	VRSK	Wed, Jan 3, 2024	238.16	239.20	236.55	236.70
3583	NASDAQ	VRSK	Tue, Jan 2, 2024	237.82	239.27	236.68	237.98
3582	NASDAQ	VRSK	Fri, Dec 29, 2023	237.45	239.20	237.22	238.86
3581	NASDAQ	VRSK	Thu, Dec 28, 2023	238.28	238.69	236.71	237.61
3580	NASDAQ	VRSK	Wed, Dec 27, 2023	236.62	237.68	236.32	237.22
3579	NASDAQ	VRSK	Tue, Dec 26, 2023	235.94	238.11	235.03	237.03
3578	NASDAQ	VRSK	Fri, Dec 22, 2023	235.86	237.05	234.97	236.20
3577	NASDAQ	VRSK	Thu, Dec 21, 2023	233.21	235.41	232.83	235.01
3576	NASDAQ	VRSK	Wed, Dec 20, 2023	233.77	237.23	233.30	233.47
3575	NASDAQ	VRSK	Tue, Dec 19, 2023	237.38	238.10	234.12	234.46
3574	NASDAQ	VRSK	Mon, Dec 18, 2023	235.59	238.84	235.59	237.33
3573	NASDAQ	VRSK	Fri, Dec 15, 2023	235.51	237.28	233.06	235.00
3572	NASDAQ	VRSK	Thu, Dec 14, 2023	247.81	248.55	235.36	235.43
3571	NASDAQ	VRSK	Wed, Dec 13, 2023	244.15	248.08	243.08	247.23
3570	NASDAQ	VRSK	Tue, Dec 12, 2023	242.10	243.49	240.21	243.28
3569	NASDAQ	VRSK	Mon, Dec 11, 2023	234.95	240.80	232.92	240.11
3568	NASDAQ	VRSK	Fri, Dec 8, 2023	232.36	233.19	230.18	232.92
3567	NASDAQ	VRSK	Thu, Dec 7, 2023	235.32	235.38	233.02	233.75
3566	NASDAQ	VRSK	Wed, Dec 6, 2023	238.60	238.81	233.08	234.86
3565	NASDAQ	VRSK	Tue, Dec 5, 2023	238.70	240.42	236.17	238.60
3564	NASDAQ	VRSK	Mon, Dec 4, 2023	241.09	243.50	238.01	239.30
3563	NASDAQ	VRSK	Fri, Dec 1, 2023	240.61	243.54	239.77	242.73
3562	NASDAQ	VRSK	Thu, Nov 30, 2023	238.20	242.05	237.87	241.43
3561	NASDAQ	VRSK	Wed, Nov 29, 2023	240.32	241.10	237.40	238.26
3560	NASDAQ	VRSK	Tue, Nov 28, 2023	240.51	242.84	240.01	240.07
3559	NASDAQ	VRSK	Mon, Nov 27, 2023	240.34	242.61	240.09	241.00
3558	NASDAQ	VRSK	Fri, Nov 24, 2023	240.30	241.69	239.51	239.54
3557	NASDAQ	VRSK	Wed, Nov 22, 2023	240.68	242.95	239.89	240.03
3556	NASDAQ	VRSK	Tue, Nov 21, 2023	239.90	241.71	238.77	239.79
3555	NASDAQ	VRSK	Mon, Nov 20, 2023	236.75	240.47	236.22	239.28
3554	NASDAQ	VRSK	Fri, Nov 17, 2023	239.27	239.27	236.57	237.12
3553	NASDAQ	VRSK	Thu, Nov 16, 2023	239.22	240.47	237.06	237.55
3552	NASDAQ	VRSK	Wed, Nov 15, 2023	240.04	240.80	237.66	237.79
3551	NASDAQ	VRSK	Tue, Nov 14, 2023	241.16	241.83	237.79	238.06
3550	NASDAQ	VRSK	Mon, Nov 13, 2023	237.66	239.38	237.59	238.51
3549	NASDAQ	VRSK	Fri, Nov 10, 2023	236.84	237.96	236.14	237.93
3548	NASDAQ	VRSK	Thu, Nov 9, 2023	236.01	236.89	234.03	235.50
3547	NASDAQ	VRSK	Wed, Nov 8, 2023	234.85	236.41	233.52	236.01
3546	NASDAQ	VRSK	Tue, Nov 7, 2023	231.68	234.38	230.31	233.19
3545	NASDAQ	VRSK	Mon, Nov 6, 2023	230.55	231.69	229.12	230.81
3544	NASDAQ	VRSK	Fri, Nov 3, 2023	230.36	233.71	228.15	230.62
3543	NASDAQ	VRSK	Thu, Nov 2, 2023	222.90	230.36	222.90	229.87
3542	NASDAQ	VRSK	Wed, Nov 1, 2023	221.55	228.34	215.32	222.25
3541	NASDAQ	VRSK	Tue, Oct 31, 2023	225.78	227.91	223.96	227.36
3540	NASDAQ	VRSK	Mon, Oct 30, 2023	223.85	225.09	221.89	224.49
3539	NASDAQ	VRSK	Fri, Oct 27, 2023	226.37	226.37	222.30	223.85
3538	NASDAQ	VRSK	Thu, Oct 26, 2023	227.89	231.73	225.84	226.69
3537	NASDAQ	VRSK	Wed, Oct 25, 2023	229.57	232.09	227.54	228.13
3536	NASDAQ	VRSK	Tue, Oct 24, 2023	231.37	233.44	227.91	230.14
3535	NASDAQ	VRSK	Mon, Oct 23, 2023	235.11	235.98	230.59	230.87
3534	NASDAQ	VRSK	Fri, Oct 20, 2023	234.30	236.08	232.41	234.45
3533	NASDAQ	VRSK	Thu, Oct 19, 2023	238.21	239.53	233.92	234.45
3532	NASDAQ	VRSK	Wed, Oct 18, 2023	240.85	241.43	237.56	238.13
3531	NASDAQ	VRSK	Tue, Oct 17, 2023	241.70	243.03	238.81	239.91
3530	NASDAQ	VRSK	Mon, Oct 16, 2023	248.02	248.19	242.14	242.52
3529	NASDAQ	VRSK	Fri, Oct 13, 2023	246.85	249.00	246.79	247.60
3528	NASDAQ	VRSK	Thu, Oct 12, 2023	246.02	247.30	244.85	245.98
3527	NASDAQ	VRSK	Wed, Oct 11, 2023	245.34	245.65	243.44	245.51
3526	NASDAQ	VRSK	Tue, Oct 10, 2023	244.33	246.69	242.09	244.45
3525	NASDAQ	VRSK	Mon, Oct 9, 2023	240.16	244.61	240.04	244.07
3524	NASDAQ	VRSK	Fri, Oct 6, 2023	237.65	241.59	235.46	239.97
3523	NASDAQ	VRSK	Thu, Oct 5, 2023	238.95	240.45	237.50	238.63
3522	NASDAQ	VRSK	Wed, Oct 4, 2023	235.79	240.42	235.26	239.93
3521	NASDAQ	VRSK	Tue, Oct 3, 2023	235.82	237.82	233.64	234.75
3520	NASDAQ	VRSK	Mon, Oct 2, 2023	235.31	237.10	233.31	236.35
3519	NASDAQ	VRSK	Fri, Sep 29, 2023	240.99	241.37	235.23	236.24
3518	NASDAQ	VRSK	Thu, Sep 28, 2023	239.80	242.33	239.80	240.54
3517	NASDAQ	VRSK	Wed, Sep 27, 2023	242.34	243.67	237.84	239.63
3516	NASDAQ	VRSK	Tue, Sep 26, 2023	242.64	243.39	240.89	241.41
3515	NASDAQ	VRSK	Mon, Sep 25, 2023	240.92	243.08	240.51	242.69
3514	NASDAQ	VRSK	Fri, Sep 22, 2023	240.93	244.48	240.54	241.95
3513	NASDAQ	VRSK	Thu, Sep 21, 2023	245.14	245.58	240.90	240.93
3512	NASDAQ	VRSK	Wed, Sep 20, 2023	247.44	248.49	245.80	246.33
3511	NASDAQ	VRSK	Tue, Sep 19, 2023	245.18	246.53	243.89	246.31
3510	NASDAQ	VRSK	Mon, Sep 18, 2023	244.97	247.12	243.98	246.22
3509	NASDAQ	VRSK	Fri, Sep 15, 2023	247.52	247.80	244.51	245.65
3508	NASDAQ	VRSK	Thu, Sep 14, 2023	247.06	249.26	245.15	248.49
3507	NASDAQ	VRSK	Wed, Sep 13, 2023	243.50	245.60	242.83	245.56
3506	NASDAQ	VRSK	Tue, Sep 12, 2023	244.63	247.14	244.24	244.52
3505	NASDAQ	VRSK	Mon, Sep 11, 2023	245.01	245.01	245.01	245.01
3504	NASDAQ	VRSK	Fri, Sep 8, 2023	245.06	246.03	243.26	244.38
3503	NASDAQ	VRSK	Thu, Sep 7, 2023	244.17	246.24	243.23	245.16
3502	NASDAQ	VRSK	Wed, Sep 6, 2023	241.27	243.71	240.55	243.47
3501	NASDAQ	VRSK	Tue, Sep 5, 2023	242.15	242.75	238.65	240.61
3500	NASDAQ	VRSK	Fri, Sep 1, 2023	243.70	243.70	240.53	242.84
3499	NASDAQ	VRSK	Thu, Aug 31, 2023	241.36	242.89	241.17	242.22
3498	NASDAQ	VRSK	Wed, Aug 30, 2023	239.99	242.23	239.99	241.67
3497	NASDAQ	VRSK	Tue, Aug 29, 2023	238.12	239.37	236.63	239.14
3496	NASDAQ	VRSK	Mon, Aug 28, 2023	238.01	239.65	237.42	237.94
3495	NASDAQ	VRSK	Fri, Aug 25, 2023	235.67	237.67	234.58	237.19
3494	NASDAQ	VRSK	Thu, Aug 24, 2023	236.15	237.97	234.29	234.67
3493	NASDAQ	VRSK	Wed, Aug 23, 2023	231.99	235.91	231.10	235.35
3492	NASDAQ	VRSK	Tue, Aug 22, 2023	232.21	233.36	231.08	231.74
3491	NASDAQ	VRSK	Mon, Aug 21, 2023	230.63	233.23	229.77	232.38
3490	NASDAQ	VRSK	Fri, Aug 18, 2023	230.48	232.85	230.31	230.94
3489	NASDAQ	VRSK	Thu, Aug 17, 2023	235.59	236.19	230.66	230.68
3488	NASDAQ	VRSK	Wed, Aug 16, 2023	234.81	237.32	234.32	235.33
3487	NASDAQ	VRSK	Tue, Aug 15, 2023	235.93	236.84	234.29	234.78
3486	NASDAQ	VRSK	Mon, Aug 14, 2023	235.12	237.24	234.26	237.14
3485	NASDAQ	VRSK	Fri, Aug 11, 2023	232.88	235.36	232.44	234.67
3484	NASDAQ	VRSK	Thu, Aug 10, 2023	235.43	236.52	232.86	233.09
3483	NASDAQ	VRSK	Wed, Aug 9, 2023	232.13	236.64	231.50	235.03
3482	NASDAQ	VRSK	Tue, Aug 8, 2023	233.55	234.04	231.49	232.53
3481	NASDAQ	VRSK	Mon, Aug 7, 2023	231.15	233.98	229.94	233.53
3480	NASDAQ	VRSK	Fri, Aug 4, 2023	231.01	232.34	228.95	229.76
3479	NASDAQ	VRSK	Thu, Aug 3, 2023	232.88	237.23	229.76	230.40
3478	NASDAQ	VRSK	Wed, Aug 2, 2023	226.38	235.99	225.71	232.42
3477	NASDAQ	VRSK	Tue, Aug 1, 2023	228.99	229.78	227.41	229.22
3476	NASDAQ	VRSK	Mon, Jul 31, 2023	232.32	232.32	228.11	228.94
3475	NASDAQ	VRSK	Fri, Jul 28, 2023	232.44	234.00	230.57	232.16
3474	NASDAQ	VRSK	Thu, Jul 27, 2023	237.90	238.82	230.65	231.46
3473	NASDAQ	VRSK	Wed, Jul 26, 2023	236.15	237.47	235.55	237.01
3472	NASDAQ	VRSK	Tue, Jul 25, 2023	232.80	238.18	232.74	236.92
3471	NASDAQ	VRSK	Mon, Jul 24, 2023	233.85	234.63	231.35	234.16
3470	NASDAQ	VRSK	Fri, Jul 21, 2023	231.76	235.19	231.76	234.11
3469	NASDAQ	VRSK	Thu, Jul 20, 2023	227.28	231.60	227.28	230.86
3468	NASDAQ	VRSK	Wed, Jul 19, 2023	228.38	230.40	227.65	228.21
3467	NASDAQ	VRSK	Tue, Jul 18, 2023	229.94	231.40	228.82	228.98
3466	NASDAQ	VRSK	Mon, Jul 17, 2023	228.97	230.74	228.73	229.97
3465	NASDAQ	VRSK	Fri, Jul 14, 2023	225.88	229.57	225.50	228.79
3464	NASDAQ	VRSK	Thu, Jul 13, 2023	226.66	227.13	225.82	226.60
3463	NASDAQ	VRSK	Wed, Jul 12, 2023	227.75	228.48	226.29	226.51
3462	NASDAQ	VRSK	Tue, Jul 11, 2023	226.80	227.37	225.84	226.96
3461	NASDAQ	VRSK	Mon, Jul 10, 2023	225.85	228.96	225.80	226.98
3460	NASDAQ	VRSK	Fri, Jul 7, 2023	226.59	227.44	224.72	224.97
3459	NASDAQ	VRSK	Thu, Jul 6, 2023	224.72	227.20	223.85	227.01
3458	NASDAQ	VRSK	Wed, Jul 5, 2023	222.13	226.13	221.30	226.05
3457	NASDAQ	VRSK	Mon, Jul 3, 2023	224.24	224.25	220.68	222.50
3456	NASDAQ	VRSK	Fri, Jun 30, 2023	224.24	228.09	224.24	226.03
3455	NASDAQ	VRSK	Thu, Jun 29, 2023	222.67	224.32	222.13	223.27
3454	NASDAQ	VRSK	Wed, Jun 28, 2023	225.00	225.97	222.14	223.17
3453	NASDAQ	VRSK	Tue, Jun 27, 2023	223.77	225.32	222.50	224.63
3452	NASDAQ	VRSK	Mon, Jun 26, 2023	224.49	225.42	222.81	223.00
3451	NASDAQ	VRSK	Fri, Jun 23, 2023	227.05	227.26	223.57	224.35
3450	NASDAQ	VRSK	Thu, Jun 22, 2023	226.89	228.43	226.14	228.01
3449	NASDAQ	VRSK	Wed, Jun 21, 2023	225.97	227.94	225.26	227.22
3448	NASDAQ	VRSK	Tue, Jun 20, 2023	225.11	227.83	224.37	225.97
3447	NASDAQ	VRSK	Fri, Jun 16, 2023	225.78	226.48	223.27	224.52
3446	NASDAQ	VRSK	Thu, Jun 15, 2023	220.15	225.65	219.65	224.57
3445	NASDAQ	VRSK	Wed, Jun 14, 2023	216.80	220.50	216.44	220.28
3444	NASDAQ	VRSK	Tue, Jun 13, 2023	219.09	219.51	216.24	217.14
3443	NASDAQ	VRSK	Mon, Jun 12, 2023	219.36	219.76	217.12	219.12
3442	NASDAQ	VRSK	Fri, Jun 9, 2023	219.23	220.74	217.81	219.36
3441	NASDAQ	VRSK	Thu, Jun 8, 2023	217.81	220.12	216.79	219.91
3440	NASDAQ	VRSK	Wed, Jun 7, 2023	221.32	222.19	217.84	218.49
3439	NASDAQ	VRSK	Tue, Jun 6, 2023	223.82	224.47	220.74	221.32
3438	NASDAQ	VRSK	Mon, Jun 5, 2023	221.02	224.35	220.73	223.13
3437	NASDAQ	VRSK	Fri, Jun 2, 2023	220.33	222.60	219.84	221.37
3436	NASDAQ	VRSK	Thu, Jun 1, 2023	220.43	221.61	218.91	219.97
3435	NASDAQ	VRSK	Wed, May 31, 2023	219.04	219.77	216.17	219.11
3434	NASDAQ	VRSK	Tue, May 30, 2023	217.84	219.96	217.54	218.64
3433	NASDAQ	VRSK	Fri, May 26, 2023	219.15	220.91	216.03	217.07
3432	NASDAQ	VRSK	Thu, May 25, 2023	215.41	219.30	215.17	218.68
3431	NASDAQ	VRSK	Wed, May 24, 2023	215.94	217.63	214.67	216.66
3430	NASDAQ	VRSK	Tue, May 23, 2023	217.37	217.51	215.30	215.76
3429	NASDAQ	VRSK	Mon, May 22, 2023	221.89	222.75	217.93	218.25
3428	NASDAQ	VRSK	Fri, May 19, 2023	221.00	222.93	220.63	222.12
3427	NASDAQ	VRSK	Thu, May 18, 2023	217.30	221.00	217.30	220.63
3426	NASDAQ	VRSK	Wed, May 17, 2023	219.66	220.49	217.98	219.12
3425	NASDAQ	VRSK	Tue, May 16, 2023	214.99	218.60	213.65	218.11
3424	NASDAQ	VRSK	Mon, May 15, 2023	214.99	215.22	212.90	214.99
3423	NASDAQ	VRSK	Fri, May 12, 2023	215.86	216.54	214.29	215.01
3422	NASDAQ	VRSK	Thu, May 11, 2023	214.51	216.60	213.82	215.33
3421	NASDAQ	VRSK	Wed, May 10, 2023	214.25	216.42	213.82	214.47
3420	NASDAQ	VRSK	Tue, May 9, 2023	210.38	212.61	209.02	211.40
3419	NASDAQ	VRSK	Mon, May 8, 2023	211.56	212.26	209.36	210.12
3418	NASDAQ	VRSK	Fri, May 5, 2023	206.38	211.93	206.38	210.88
3417	NASDAQ	VRSK	Thu, May 4, 2023	208.93	210.86	205.70	205.76
3416	NASDAQ	VRSK	Wed, May 3, 2023	200.00	206.63	198.40	203.97
3415	NASDAQ	VRSK	Tue, May 2, 2023	191.47	191.47	187.86	188.98
3414	NASDAQ	VRSK	Mon, May 1, 2023	193.31	194.03	192.14	192.57
3413	NASDAQ	VRSK	Fri, Apr 28, 2023	193.00	194.58	192.58	194.11
3412	NASDAQ	VRSK	Thu, Apr 27, 2023	190.86	192.78	189.14	192.10
3411	NASDAQ	VRSK	Wed, Apr 26, 2023	190.74	192.47	189.68	190.22
3410	NASDAQ	VRSK	Tue, Apr 25, 2023	195.26	195.79	192.30	192.71
3409	NASDAQ	VRSK	Mon, Apr 24, 2023	196.01	197.45	195.25	195.80
3408	NASDAQ	VRSK	Fri, Apr 21, 2023	195.07	197.54	194.85	196.79
3407	NASDAQ	VRSK	Thu, Apr 20, 2023	192.00	195.95	191.99	194.56
3406	NASDAQ	VRSK	Wed, Apr 19, 2023	192.25	193.34	191.94	192.82
3405	NASDAQ	VRSK	Tue, Apr 18, 2023	193.08	193.73	191.90	193.14
3404	NASDAQ	VRSK	Mon, Apr 17, 2023	192.40	193.28	190.29	192.17
3403	NASDAQ	VRSK	Fri, Apr 14, 2023	193.81	194.81	191.42	191.86
3402	NASDAQ	VRSK	Thu, Apr 13, 2023	192.89	194.73	191.76	194.61
3401	NASDAQ	VRSK	Wed, Apr 12, 2023	192.40	193.81	191.29	192.17
3400	NASDAQ	VRSK	Tue, Apr 11, 2023	190.51	191.99	190.46	191.45
3399	NASDAQ	VRSK	Mon, Apr 10, 2023	188.80	190.48	186.96	190.26
3398	NASDAQ	VRSK	Thu, Apr 6, 2023	191.22	191.27	189.55	190.42
3397	NASDAQ	VRSK	Wed, Apr 5, 2023	190.50	193.34	190.50	191.46
3396	NASDAQ	VRSK	Tue, Apr 4, 2023	191.11	192.72	189.97	190.59
3395	NASDAQ	VRSK	Mon, Apr 3, 2023	190.24	192.08	189.23	191.58
3394	NASDAQ	VRSK	Fri, Mar 31, 2023	191.92	194.01	190.90	191.86
3393	NASDAQ	VRSK	Thu, Mar 30, 2023	191.00	191.90	190.06	190.96
3392	NASDAQ	VRSK	Wed, Mar 29, 2023	188.92	190.82	188.92	190.25
3391	NASDAQ	VRSK	Tue, Mar 28, 2023	184.54	187.94	184.04	187.69
3390	NASDAQ	VRSK	Mon, Mar 27, 2023	187.04	188.67	185.04	185.24
3389	NASDAQ	VRSK	Fri, Mar 24, 2023	182.06	187.08	181.20	186.69
3388	NASDAQ	VRSK	Thu, Mar 23, 2023	182.91	184.12	181.01	181.82
3387	NASDAQ	VRSK	Wed, Mar 22, 2023	186.23	187.17	182.90	182.94
3386	NASDAQ	VRSK	Tue, Mar 21, 2023	185.98	186.91	184.75	186.10
3385	NASDAQ	VRSK	Mon, Mar 20, 2023	180.65	185.65	180.42	185.50
3384	NASDAQ	VRSK	Fri, Mar 17, 2023	182.26	183.91	179.80	180.07
3383	NASDAQ	VRSK	Thu, Mar 16, 2023	179.21	181.92	178.52	180.87
3382	NASDAQ	VRSK	Wed, Mar 15, 2023	179.64	181.77	177.89	179.97
3381	NASDAQ	VRSK	Tue, Mar 14, 2023	181.27	184.51	179.13	180.90
3380	NASDAQ	VRSK	Mon, Mar 13, 2023	180.03	184.37	179.99	180.96
3379	NASDAQ	VRSK	Fri, Mar 10, 2023	182.28	183.76	179.67	180.14
3378	NASDAQ	VRSK	Thu, Mar 9, 2023	185.28	187.33	182.89	183.17
3377	NASDAQ	VRSK	Wed, Mar 8, 2023	184.16	185.84	183.37	184.87
3376	NASDAQ	VRSK	Tue, Mar 7, 2023	189.30	189.45	182.82	184.15
3375	NASDAQ	VRSK	Mon, Mar 6, 2023	186.63	189.36	186.48	187.70
3374	NASDAQ	VRSK	Fri, Mar 3, 2023	181.95	187.16	181.84	186.92
3373	NASDAQ	VRSK	Thu, Mar 2, 2023	176.29	181.69	174.99	181.59
3372	NASDAQ	VRSK	Wed, Mar 1, 2023	178.74	184.43	176.52	176.72
3371	NASDAQ	VRSK	Tue, Feb 28, 2023	170.36	172.54	169.82	171.11
3370	NASDAQ	VRSK	Mon, Feb 27, 2023	173.44	173.44	171.23	171.99
3369	NASDAQ	VRSK	Fri, Feb 24, 2023	171.21	172.28	169.74	171.68
3368	NASDAQ	VRSK	Thu, Feb 23, 2023	174.09	175.46	171.78	173.90
3367	NASDAQ	VRSK	Wed, Feb 22, 2023	175.06	176.46	174.03	174.50
3366	NASDAQ	VRSK	Tue, Feb 21, 2023	176.18	176.36	173.95	174.69
3365	NASDAQ	VRSK	Fri, Feb 17, 2023	176.42	177.33	175.00	177.13
3364	NASDAQ	VRSK	Thu, Feb 16, 2023	175.00	177.28	174.72	176.22
3363	NASDAQ	VRSK	Wed, Feb 15, 2023	176.21	178.82	175.00	177.42
3362	NASDAQ	VRSK	Tue, Feb 14, 2023	178.09	178.97	172.29	176.82
3361	NASDAQ	VRSK	Mon, Feb 13, 2023	177.02	179.62	177.02	179.07
3360	NASDAQ	VRSK	Fri, Feb 10, 2023	175.36	177.40	174.94	176.78
3359	NASDAQ	VRSK	Thu, Feb 9, 2023	178.41	180.00	175.56	176.22
3358	NASDAQ	VRSK	Wed, Feb 8, 2023	177.30	179.28	176.56	177.71
3357	NASDAQ	VRSK	Tue, Feb 7, 2023	174.71	178.58	173.05	177.87
3356	NASDAQ	VRSK	Mon, Feb 6, 2023	178.20	178.79	176.21	176.93
3355	NASDAQ	VRSK	Fri, Feb 3, 2023	185.07	185.12	179.83	180.11
3354	NASDAQ	VRSK	Thu, Feb 2, 2023	185.00	188.85	182.19	187.02
3353	NASDAQ	VRSK	Wed, Feb 1, 2023	181.23	185.55	179.39	184.16
3352	NASDAQ	VRSK	Tue, Jan 31, 2023	180.00	181.85	179.12	181.79
3351	NASDAQ	VRSK	Mon, Jan 30, 2023	180.13	180.76	178.52	179.41
3350	NASDAQ	VRSK	Fri, Jan 27, 2023	180.19	181.33	178.90	180.15
3349	NASDAQ	VRSK	Thu, Jan 26, 2023	181.06	181.66	178.98	180.99
3348	NASDAQ	VRSK	Wed, Jan 25, 2023	180.75	180.96	176.78	180.11
3347	NASDAQ	VRSK	Tue, Jan 24, 2023	185.17	185.51	182.61	183.35
3346	NASDAQ	VRSK	Mon, Jan 23, 2023	182.35	187.42	181.64	185.36
3345	NASDAQ	VRSK	Fri, Jan 20, 2023	176.89	181.98	176.37	181.61
3344	NASDAQ	VRSK	Thu, Jan 19, 2023	179.67	180.67	177.69	178.31
3343	NASDAQ	VRSK	Wed, Jan 18, 2023	181.95	183.66	179.89	180.69
3342	NASDAQ	VRSK	Tue, Jan 17, 2023	182.91	183.64	181.14	181.57
3341	NASDAQ	VRSK	Fri, Jan 13, 2023	182.25	184.32	182.04	183.95
3340	NASDAQ	VRSK	Thu, Jan 12, 2023	186.18	186.80	181.75	182.96
3339	NASDAQ	VRSK	Wed, Jan 11, 2023	184.51	186.52	183.50	186.47
3338	NASDAQ	VRSK	Tue, Jan 10, 2023	181.00	183.89	180.37	183.54
3337	NASDAQ	VRSK	Mon, Jan 9, 2023	183.00	185.16	181.88	182.05
3336	NASDAQ	VRSK	Fri, Jan 6, 2023	179.51	183.52	178.00	182.88
3335	NASDAQ	VRSK	Thu, Jan 5, 2023	178.83	179.06	176.36	177.64
3334	NASDAQ	VRSK	Wed, Jan 4, 2023	179.84	181.64	178.70	180.25
3333	NASDAQ	VRSK	Tue, Jan 3, 2023	177.40	179.35	176.02	177.34
3332	NASDAQ	VRSK	Fri, Dec 30, 2022	176.63	177.80	174.07	176.42
3331	NASDAQ	VRSK	Thu, Dec 29, 2022	174.61	179.07	174.61	178.06
3330	NASDAQ	VRSK	Wed, Dec 28, 2022	175.56	177.61	173.99	174.23
3329	NASDAQ	VRSK	Tue, Dec 27, 2022	175.80	176.62	174.32	175.56
3328	NASDAQ	VRSK	Fri, Dec 23, 2022	173.52	175.87	173.28	175.61
3327	NASDAQ	VRSK	Thu, Dec 22, 2022	174.33	174.61	171.19	174.48
3326	NASDAQ	VRSK	Wed, Dec 21, 2022	173.46	176.82	171.98	176.12
3325	NASDAQ	VRSK	Tue, Dec 20, 2022	173.04	173.51	170.54	172.19
3324	NASDAQ	VRSK	Mon, Dec 19, 2022	174.82	175.81	171.70	173.22
3323	NASDAQ	VRSK	Fri, Dec 16, 2022	175.20	177.29	174.52	175.02
3322	NASDAQ	VRSK	Thu, Dec 15, 2022	181.67	182.28	176.10	176.60
3321	NASDAQ	VRSK	Wed, Dec 14, 2022	184.57	187.29	181.10	182.97
3320	NASDAQ	VRSK	Tue, Dec 13, 2022	188.87	189.18	182.90	184.70
3319	NASDAQ	VRSK	Mon, Dec 12, 2022	183.57	184.15	178.89	181.90
3318	NASDAQ	VRSK	Fri, Dec 9, 2022	182.18	183.61	180.82	182.51
3317	NASDAQ	VRSK	Thu, Dec 8, 2022	182.54	183.83	180.99	182.18
3316	NASDAQ	VRSK	Wed, Dec 7, 2022	181.16	185.26	181.16	182.96
3315	NASDAQ	VRSK	Tue, Dec 6, 2022	183.15	183.60	181.25	182.04
3314	NASDAQ	VRSK	Mon, Dec 5, 2022	183.71	184.01	182.10	183.15
3313	NASDAQ	VRSK	Fri, Dec 2, 2022	183.76	186.47	180.84	185.44
3312	NASDAQ	VRSK	Thu, Dec 1, 2022	185.32	187.68	184.89	186.14
3311	NASDAQ	VRSK	Wed, Nov 30, 2022	177.00	184.42	176.73	183.71
3310	NASDAQ	VRSK	Tue, Nov 29, 2022	175.56	177.91	174.68	176.93
3309	NASDAQ	VRSK	Mon, Nov 28, 2022	181.62	183.34	177.32	177.54
3308	NASDAQ	VRSK	Fri, Nov 25, 2022	180.99	183.67	180.00	182.87
3307	NASDAQ	VRSK	Wed, Nov 23, 2022	178.75	181.61	178.05	180.05
3306	NASDAQ	VRSK	Tue, Nov 22, 2022	180.35	181.70	178.38	178.65
3305	NASDAQ	VRSK	Mon, Nov 21, 2022	174.00	180.98	173.91	179.95
3304	NASDAQ	VRSK	Fri, Nov 18, 2022	172.41	174.11	170.70	173.54
3303	NASDAQ	VRSK	Thu, Nov 17, 2022	172.56	173.46	167.81	170.23
3302	NASDAQ	VRSK	Wed, Nov 16, 2022	177.00	178.34	173.67	174.51
3301	NASDAQ	VRSK	Tue, Nov 15, 2022	176.98	178.39	174.66	177.00
3300	NASDAQ	VRSK	Mon, Nov 14, 2022	178.13	178.78	173.80	173.98
3299	NASDAQ	VRSK	Fri, Nov 11, 2022	181.11	181.11	177.49	178.27
3298	NASDAQ	VRSK	Thu, Nov 10, 2022	177.03	181.61	175.64	181.11
3297	NASDAQ	VRSK	Wed, Nov 9, 2022	170.14	172.54	169.00	169.87
3296	NASDAQ	VRSK	Tue, Nov 8, 2022	169.30	172.65	167.69	170.60
3295	NASDAQ	VRSK	Mon, Nov 7, 2022	167.70	168.64	166.46	168.49
3294	NASDAQ	VRSK	Fri, Nov 4, 2022	166.64	167.59	162.94	166.52
3293	NASDAQ	VRSK	Thu, Nov 3, 2022	167.12	168.44	165.09	165.37
3292	NASDAQ	VRSK	Wed, Nov 2, 2022	172.62	178.62	169.28	169.33
3291	NASDAQ	VRSK	Tue, Nov 1, 2022	183.48	185.10	180.40	181.47
3290	NASDAQ	VRSK	Mon, Oct 31, 2022	181.71	186.86	180.35	182.83
3289	NASDAQ	VRSK	Fri, Oct 28, 2022	176.94	181.56	176.82	181.12
3288	NASDAQ	VRSK	Thu, Oct 27, 2022	173.77	177.48	172.61	176.41
3287	NASDAQ	VRSK	Wed, Oct 26, 2022	174.47	176.71	173.29	173.52
3286	NASDAQ	VRSK	Tue, Oct 25, 2022	169.95	174.08	169.48	173.82
3285	NASDAQ	VRSK	Mon, Oct 24, 2022	168.96	170.02	166.96	169.46
3284	NASDAQ	VRSK	Fri, Oct 21, 2022	165.38	167.75	163.79	166.99
3283	NASDAQ	VRSK	Thu, Oct 20, 2022	169.47	169.47	164.52	165.69
3282	NASDAQ	VRSK	Wed, Oct 19, 2022	171.12	173.25	168.63	169.36
3281	NASDAQ	VRSK	Tue, Oct 18, 2022	175.08	176.42	172.84	173.86
3280	NASDAQ	VRSK	Mon, Oct 17, 2022	169.16	173.14	168.93	171.44
3279	NASDAQ	VRSK	Fri, Oct 14, 2022	172.26	173.12	166.35	166.84
3278	NASDAQ	VRSK	Thu, Oct 13, 2022	164.90	170.39	163.64	169.74
3277	NASDAQ	VRSK	Wed, Oct 12, 2022	170.78	170.78	168.06	168.10
3276	NASDAQ	VRSK	Tue, Oct 11, 2022	169.14	171.14	168.39	169.50
3275	NASDAQ	VRSK	Mon, Oct 10, 2022	171.35	172.24	168.72	169.67
3274	NASDAQ	VRSK	Fri, Oct 7, 2022	174.07	174.54	169.91	170.56
3273	NASDAQ	VRSK	Thu, Oct 6, 2022	180.63	180.72	175.60	175.69
3272	NASDAQ	VRSK	Wed, Oct 5, 2022	178.96	181.12	177.72	179.93
3271	NASDAQ	VRSK	Tue, Oct 4, 2022	176.35	180.12	176.35	179.69
3270	NASDAQ	VRSK	Mon, Oct 3, 2022	171.80	175.13	171.17	174.36
3269	NASDAQ	VRSK	Fri, Sep 30, 2022	173.98	174.33	169.95	170.53
3268	NASDAQ	VRSK	Thu, Sep 29, 2022	172.29	173.77	170.74	173.55
3267	NASDAQ	VRSK	Wed, Sep 28, 2022	172.57	174.66	171.22	173.73
3266	NASDAQ	VRSK	Tue, Sep 27, 2022	174.21	175.01	170.49	171.03
3265	NASDAQ	VRSK	Mon, Sep 26, 2022	175.45	176.45	172.71	173.42
3264	NASDAQ	VRSK	Fri, Sep 23, 2022	175.43	175.68	172.93	175.20
3263	NASDAQ	VRSK	Thu, Sep 22, 2022	179.30	180.13	174.96	175.06
3262	NASDAQ	VRSK	Wed, Sep 21, 2022	183.62	185.13	180.20	180.31
3261	NASDAQ	VRSK	Tue, Sep 20, 2022	183.57	183.94	180.58	182.33
3260	NASDAQ	VRSK	Mon, Sep 19, 2022	183.96	184.30	181.60	184.25
3259	NASDAQ	VRSK	Fri, Sep 16, 2022	183.93	184.96	182.20	184.43
3258	NASDAQ	VRSK	Thu, Sep 15, 2022	185.95	186.33	183.40	183.98
3257	NASDAQ	VRSK	Wed, Sep 14, 2022	186.15	187.89	182.10	185.91
3256	NASDAQ	VRSK	Tue, Sep 13, 2022	189.03	189.51	185.24	186.25
3255	NASDAQ	VRSK	Mon, Sep 12, 2022	192.46	193.06	191.60	192.83
3254	NASDAQ	VRSK	Fri, Sep 9, 2022	191.76	192.71	191.13	192.04
3253	NASDAQ	VRSK	Thu, Sep 8, 2022	190.53	192.24	188.99	191.10
3252	NASDAQ	VRSK	Wed, Sep 7, 2022	187.40	191.90	186.56	191.39
3251	NASDAQ	VRSK	Tue, Sep 6, 2022	184.49	188.35	184.14	186.69
3250	NASDAQ	VRSK	Fri, Sep 2, 2022	189.98	190.59	183.39	184.77
3249	NASDAQ	VRSK	Thu, Sep 1, 2022	186.82	189.10	185.41	188.90
3248	NASDAQ	VRSK	Wed, Aug 31, 2022	187.86	189.48	186.59	187.16
3247	NASDAQ	VRSK	Tue, Aug 30, 2022	189.40	190.40	186.87	187.85
3246	NASDAQ	VRSK	Mon, Aug 29, 2022	188.70	190.30	187.58	189.53
3245	NASDAQ	VRSK	Fri, Aug 26, 2022	194.71	195.50	189.65	189.89
3244	NASDAQ	VRSK	Thu, Aug 25, 2022	196.28	196.28	192.09	195.31
3243	NASDAQ	VRSK	Wed, Aug 24, 2022	194.21	195.14	192.95	194.68
3242	NASDAQ	VRSK	Tue, Aug 23, 2022	197.62	197.62	194.34	194.46
3241	NASDAQ	VRSK	Mon, Aug 22, 2022	200.07	201.17	197.77	198.23
3240	NASDAQ	VRSK	Fri, Aug 19, 2022	203.60	203.60	198.91	200.57
3239	NASDAQ	VRSK	Thu, Aug 18, 2022	203.01	204.75	202.29	203.93
3238	NASDAQ	VRSK	Wed, Aug 17, 2022	202.81	203.72	201.58	203.56
3237	NASDAQ	VRSK	Tue, Aug 16, 2022	204.32	205.82	203.78	204.49
3236	NASDAQ	VRSK	Mon, Aug 15, 2022	202.87	206.99	202.79	205.67
3235	NASDAQ	VRSK	Fri, Aug 12, 2022	202.21	203.78	201.54	202.87
3234	NASDAQ	VRSK	Thu, Aug 11, 2022	202.50	204.77	200.51	200.90
3233	NASDAQ	VRSK	Wed, Aug 10, 2022	202.33	203.21	200.72	202.15
3232	NASDAQ	VRSK	Tue, Aug 9, 2022	199.96	200.58	197.99	198.76
3231	NASDAQ	VRSK	Mon, Aug 8, 2022	199.21	201.46	198.39	199.03
3230	NASDAQ	VRSK	Fri, Aug 5, 2022	196.97	198.61	195.70	198.38
3229	NASDAQ	VRSK	Thu, Aug 4, 2022	197.36	200.87	196.77	199.28
3228	NASDAQ	VRSK	Wed, Aug 3, 2022	192.69	199.55	191.56	197.38
3227	NASDAQ	VRSK	Tue, Aug 2, 2022	188.33	191.13	187.21	188.98
3226	NASDAQ	VRSK	Mon, Aug 1, 2022	189.57	190.76	187.69	189.02
3225	NASDAQ	VRSK	Fri, Jul 29, 2022	188.34	190.96	187.10	190.25
3224	NASDAQ	VRSK	Thu, Jul 28, 2022	185.84	189.81	185.07	188.51
3223	NASDAQ	VRSK	Wed, Jul 27, 2022	182.79	185.94	182.53	184.53
3222	NASDAQ	VRSK	Tue, Jul 26, 2022	183.21	183.61	181.34	183.01
3221	NASDAQ	VRSK	Mon, Jul 25, 2022	183.89	184.85	182.32	182.77
3220	NASDAQ	VRSK	Fri, Jul 22, 2022	185.11	186.67	183.17	184.78
3219	NASDAQ	VRSK	Thu, Jul 21, 2022	183.06	184.99	182.01	184.71
3218	NASDAQ	VRSK	Wed, Jul 20, 2022	180.22	182.95	179.50	181.87
3217	NASDAQ	VRSK	Tue, Jul 19, 2022	177.26	180.63	177.03	180.00
3216	NASDAQ	VRSK	Mon, Jul 18, 2022	177.86	179.57	175.03	175.50
3215	NASDAQ	VRSK	Fri, Jul 15, 2022	177.00	180.20	176.80	178.83
3214	NASDAQ	VRSK	Thu, Jul 14, 2022	174.04	176.95	173.13	175.93
3213	NASDAQ	VRSK	Wed, Jul 13, 2022	171.14	176.34	171.14	174.71
3212	NASDAQ	VRSK	Tue, Jul 12, 2022	178.95	179.88	172.97	174.08
3211	NASDAQ	VRSK	Mon, Jul 11, 2022	178.22	179.15	176.42	177.84
3210	NASDAQ	VRSK	Fri, Jul 8, 2022	177.38	179.32	176.16	178.07
3209	NASDAQ	VRSK	Thu, Jul 7, 2022	177.09	178.81	175.41	178.03
3208	NASDAQ	VRSK	Wed, Jul 6, 2022	177.17	179.00	176.25	178.12
3207	NASDAQ	VRSK	Tue, Jul 5, 2022	173.52	175.51	171.93	175.42
3206	NASDAQ	VRSK	Fri, Jul 1, 2022	172.75	176.28	172.45	175.30
3205	NASDAQ	VRSK	Thu, Jun 30, 2022	169.49	173.97	169.31	173.09
3204	NASDAQ	VRSK	Wed, Jun 29, 2022	169.17	172.01	168.31	171.32
3203	NASDAQ	VRSK	Tue, Jun 28, 2022	174.08	175.45	168.81	168.94
3202	NASDAQ	VRSK	Mon, Jun 27, 2022	172.62	174.46	171.38	174.10
3201	NASDAQ	VRSK	Fri, Jun 24, 2022	171.48	173.11	171.48	172.99
3200	NASDAQ	VRSK	Thu, Jun 23, 2022	167.57	171.33	166.93	170.97
3199	NASDAQ	VRSK	Wed, Jun 22, 2022	164.02	167.50	163.73	166.29
3198	NASDAQ	VRSK	Tue, Jun 21, 2022	163.74	165.98	161.90	165.13
3197	NASDAQ	VRSK	Fri, Jun 17, 2022	158.17	162.85	157.33	161.82
3196	NASDAQ	VRSK	Thu, Jun 16, 2022	157.70	158.99	156.05	158.58
3195	NASDAQ	VRSK	Wed, Jun 15, 2022	160.01	162.41	157.64	160.19
3194	NASDAQ	VRSK	Tue, Jun 14, 2022	161.92	161.92	157.30	158.23
3193	NASDAQ	VRSK	Mon, Jun 13, 2022	160.71	163.10	159.08	161.67
3192	NASDAQ	VRSK	Fri, Jun 10, 2022	164.16	165.59	163.00	164.10
3191	NASDAQ	VRSK	Thu, Jun 9, 2022	170.05	170.85	166.73	166.79
3190	NASDAQ	VRSK	Wed, Jun 8, 2022	174.15	174.74	170.03	170.35
3189	NASDAQ	VRSK	Tue, Jun 7, 2022	172.80	176.58	172.13	175.45
3188	NASDAQ	VRSK	Mon, Jun 6, 2022	174.94	176.51	173.96	174.34
3187	NASDAQ	VRSK	Fri, Jun 3, 2022	173.95	174.34	172.29	173.66
3186	NASDAQ	VRSK	Thu, Jun 2, 2022	171.80	176.12	171.45	176.00
3185	NASDAQ	VRSK	Wed, Jun 1, 2022	171.59	174.35	170.66	171.23
3184	NASDAQ	VRSK	Tue, May 31, 2022	177.21	177.85	174.49	174.92
3183	NASDAQ	VRSK	Fri, May 27, 2022	174.70	178.87	174.37	178.65
3182	NASDAQ	VRSK	Thu, May 26, 2022	171.05	174.88	171.05	173.71
3181	NASDAQ	VRSK	Wed, May 25, 2022	170.19	172.16	169.14	170.72
3180	NASDAQ	VRSK	Tue, May 24, 2022	170.11	171.34	168.36	170.94
3179	NASDAQ	VRSK	Mon, May 23, 2022	169.62	171.14	167.03	170.92
3178	NASDAQ	VRSK	Fri, May 20, 2022	169.37	170.48	165.10	168.89
3177	NASDAQ	VRSK	Thu, May 19, 2022	165.78	169.91	164.96	168.22
3176	NASDAQ	VRSK	Wed, May 18, 2022	172.83	173.11	165.60	166.49
3175	NASDAQ	VRSK	Tue, May 17, 2022	173.57	175.56	171.94	174.57
3174	NASDAQ	VRSK	Mon, May 16, 2022	175.72	175.93	170.51	171.99
3173	NASDAQ	VRSK	Fri, May 13, 2022	174.96	176.63	171.42	176.21
3172	NASDAQ	VRSK	Thu, May 12, 2022	173.13	175.81	171.17	173.66
3171	NASDAQ	VRSK	Wed, May 11, 2022	176.67	178.90	174.23	174.40
3170	NASDAQ	VRSK	Tue, May 10, 2022	180.53	181.27	175.24	178.87
3169	NASDAQ	VRSK	Mon, May 9, 2022	184.11	184.30	177.26	177.98
3168	NASDAQ	VRSK	Fri, May 6, 2022	186.31	187.20	183.44	185.42
3167	NASDAQ	VRSK	Thu, May 5, 2022	190.51	191.96	186.08	187.92
3166	NASDAQ	VRSK	Wed, May 4, 2022	186.00	194.87	184.22	193.53
3165	NASDAQ	VRSK	Tue, May 3, 2022	201.05	202.64	198.80	200.12
3164	NASDAQ	VRSK	Mon, May 2, 2022	203.64	206.03	199.01	202.19
3163	NASDAQ	VRSK	Fri, Apr 29, 2022	210.08	212.09	203.54	204.05
3162	NASDAQ	VRSK	Thu, Apr 28, 2022	210.59	214.35	209.15	212.69
3161	NASDAQ	VRSK	Wed, Apr 27, 2022	209.11	211.43	207.59	208.42
3160	NASDAQ	VRSK	Tue, Apr 26, 2022	213.47	214.71	208.07	208.24
3159	NASDAQ	VRSK	Mon, Apr 25, 2022	211.00	214.05	209.45	213.85
3158	NASDAQ	VRSK	Fri, Apr 22, 2022	215.70	215.70	210.48	210.60
3157	NASDAQ	VRSK	Thu, Apr 21, 2022	216.37	219.60	214.72	215.45
3156	NASDAQ	VRSK	Wed, Apr 20, 2022	216.59	219.18	216.30	217.40
3155	NASDAQ	VRSK	Tue, Apr 19, 2022	211.21	215.78	211.19	215.33
3154	NASDAQ	VRSK	Mon, Apr 18, 2022	212.42	213.76	210.32	211.21
3153	NASDAQ	VRSK	Thu, Apr 14, 2022	215.49	216.47	213.06	213.30
3152	NASDAQ	VRSK	Wed, Apr 13, 2022	214.87	215.97	212.93	214.11
3151	NASDAQ	VRSK	Tue, Apr 12, 2022	216.95	218.17	214.00	214.64
3150	NASDAQ	VRSK	Mon, Apr 11, 2022	218.78	220.26	216.35	216.45
3149	NASDAQ	VRSK	Fri, Apr 8, 2022	220.11	221.82	219.27	219.52
3148	NASDAQ	VRSK	Thu, Apr 7, 2022	219.88	221.80	219.01	220.22
3147	NASDAQ	VRSK	Wed, Apr 6, 2022	217.77	222.11	216.41	220.25
3146	NASDAQ	VRSK	Tue, Apr 5, 2022	217.25	221.52	216.97	219.41
3145	NASDAQ	VRSK	Mon, Apr 4, 2022	213.41	217.25	212.71	217.01
3144	NASDAQ	VRSK	Fri, Apr 1, 2022	215.57	215.57	211.77	214.12
3143	NASDAQ	VRSK	Thu, Mar 31, 2022	213.80	218.13	213.80	214.63
3142	NASDAQ	VRSK	Wed, Mar 30, 2022	215.88	217.64	212.37	216.97
3141	NASDAQ	VRSK	Tue, Mar 29, 2022	213.00	215.72	212.75	214.80
3140	NASDAQ	VRSK	Mon, Mar 28, 2022	208.08	212.07	207.13	211.60
3139	NASDAQ	VRSK	Fri, Mar 25, 2022	208.93	209.06	205.40	208.00
3138	NASDAQ	VRSK	Thu, Mar 24, 2022	209.14	209.62	206.33	208.24
3137	NASDAQ	VRSK	Wed, Mar 23, 2022	210.21	210.90	206.33	207.65
3136	NASDAQ	VRSK	Tue, Mar 22, 2022	210.96	213.27	209.05	211.15
3135	NASDAQ	VRSK	Mon, Mar 21, 2022	206.51	211.18	206.51	210.32
3134	NASDAQ	VRSK	Fri, Mar 18, 2022	201.75	208.72	201.17	208.24
3133	NASDAQ	VRSK	Thu, Mar 17, 2022	195.13	202.46	195.00	202.41
3132	NASDAQ	VRSK	Wed, Mar 16, 2022	191.12	195.54	191.02	195.43
3131	NASDAQ	VRSK	Tue, Mar 15, 2022	188.24	191.53	187.60	190.91
3130	NASDAQ	VRSK	Mon, Mar 14, 2022	182.72	186.70	181.90	185.95
3129	NASDAQ	VRSK	Fri, Mar 11, 2022	185.17	185.72	182.00	182.04
3128	NASDAQ	VRSK	Thu, Mar 10, 2022	184.54	187.69	182.98	184.84
3127	NASDAQ	VRSK	Wed, Mar 9, 2022	187.45	188.55	184.24	187.27
3126	NASDAQ	VRSK	Tue, Mar 8, 2022	185.33	188.33	183.10	185.03
3125	NASDAQ	VRSK	Mon, Mar 7, 2022	187.00	188.83	186.14	187.50
3124	NASDAQ	VRSK	Fri, Mar 4, 2022	182.10	188.29	181.61	187.70
3123	NASDAQ	VRSK	Thu, Mar 3, 2022	183.41	185.22	182.38	182.68
3122	NASDAQ	VRSK	Wed, Mar 2, 2022	180.61	183.59	179.92	181.73
3121	NASDAQ	VRSK	Tue, Mar 1, 2022	177.31	180.92	176.11	179.36
3120	NASDAQ	VRSK	Mon, Feb 28, 2022	178.76	179.00	175.23	177.34
3119	NASDAQ	VRSK	Fri, Feb 25, 2022	179.90	181.02	176.81	179.54
3118	NASDAQ	VRSK	Thu, Feb 24, 2022	175.18	179.41	175.00	179.22
3117	NASDAQ	VRSK	Wed, Feb 23, 2022	182.69	183.04	176.67	177.62
3116	NASDAQ	VRSK	Tue, Feb 22, 2022	188.54	193.35	185.56	186.44
3115	NASDAQ	VRSK	Fri, Feb 18, 2022	190.47	191.39	188.39	189.30
3114	NASDAQ	VRSK	Thu, Feb 17, 2022	192.96	194.06	190.15	190.30
3113	NASDAQ	VRSK	Wed, Feb 16, 2022	193.77	194.91	191.31	194.07
3112	NASDAQ	VRSK	Tue, Feb 15, 2022	194.01	194.78	193.17	194.27
3111	NASDAQ	VRSK	Mon, Feb 14, 2022	193.39	196.35	190.04	191.81
3110	NASDAQ	VRSK	Fri, Feb 11, 2022	194.73	195.74	192.04	192.91
3109	NASDAQ	VRSK	Thu, Feb 10, 2022	195.35	197.35	192.71	194.69
3108	NASDAQ	VRSK	Wed, Feb 9, 2022	200.68	203.99	198.10	199.06
3107	NASDAQ	VRSK	Tue, Feb 8, 2022	196.39	198.92	194.30	198.19
3106	NASDAQ	VRSK	Mon, Feb 7, 2022	197.75	199.18	196.82	197.03
3105	NASDAQ	VRSK	Fri, Feb 4, 2022	195.93	199.30	194.87	197.75
3104	NASDAQ	VRSK	Thu, Feb 3, 2022	197.63	199.98	196.53	196.94
3103	NASDAQ	VRSK	Wed, Feb 2, 2022	196.94	200.49	196.59	200.11
3102	NASDAQ	VRSK	Tue, Feb 1, 2022	195.52	197.66	191.89	196.57
3101	NASDAQ	VRSK	Mon, Jan 31, 2022	193.14	196.95	192.16	196.13
3100	NASDAQ	VRSK	Fri, Jan 28, 2022	188.29	193.30	185.59	193.29
3099	NASDAQ	VRSK	Thu, Jan 27, 2022	189.03	193.11	187.67	188.30
3098	NASDAQ	VRSK	Wed, Jan 26, 2022	190.43	193.55	185.96	187.76
3097	NASDAQ	VRSK	Tue, Jan 25, 2022	193.73	196.65	188.94	190.61
3096	NASDAQ	VRSK	Mon, Jan 24, 2022	195.79	197.40	191.12	197.38
3095	NASDAQ	VRSK	Fri, Jan 21, 2022	197.80	201.58	195.70	196.09
3094	NASDAQ	VRSK	Thu, Jan 20, 2022	201.59	203.45	197.80	198.03
3093	NASDAQ	VRSK	Wed, Jan 19, 2022	199.36	202.50	198.42	199.86
3092	NASDAQ	VRSK	Tue, Jan 18, 2022	194.65	199.14	193.31	198.45
3091	NASDAQ	VRSK	Fri, Jan 14, 2022	201.28	203.11	196.83	198.15
3090	NASDAQ	VRSK	Thu, Jan 13, 2022	207.74	208.05	202.69	203.11
3089	NASDAQ	VRSK	Wed, Jan 12, 2022	209.01	210.54	206.42	207.39
3088	NASDAQ	VRSK	Tue, Jan 11, 2022	207.25	208.99	203.96	208.68
3087	NASDAQ	VRSK	Mon, Jan 10, 2022	205.24	207.30	202.54	206.68
3086	NASDAQ	VRSK	Fri, Jan 7, 2022	212.32	212.32	206.26	206.65
3085	NASDAQ	VRSK	Thu, Jan 6, 2022	213.12	216.82	212.25	212.67
3084	NASDAQ	VRSK	Wed, Jan 5, 2022	216.79	219.99	213.85	214.31
3083	NASDAQ	VRSK	Tue, Jan 4, 2022	222.00	224.53	221.16	221.73
3082	NASDAQ	VRSK	Mon, Jan 3, 2022	227.66	227.89	218.62	221.66
3081	NASDAQ	VRSK	Fri, Dec 31, 2021	227.92	229.29	227.28	228.73
3080	NASDAQ	VRSK	Thu, Dec 30, 2021	229.38	230.31	227.85	228.09
3079	NASDAQ	VRSK	Wed, Dec 29, 2021	228.68	230.10	228.05	229.30
3078	NASDAQ	VRSK	Tue, Dec 28, 2021	227.76	229.24	227.41	228.08
3077	NASDAQ	VRSK	Mon, Dec 27, 2021	226.25	227.80	225.03	227.41
3076	NASDAQ	VRSK	Thu, Dec 23, 2021	224.39	226.72	223.58	225.53
3075	NASDAQ	VRSK	Wed, Dec 22, 2021	222.58	223.99	220.88	223.85
3074	NASDAQ	VRSK	Tue, Dec 21, 2021	220.50	222.23	218.81	221.99
3073	NASDAQ	VRSK	Mon, Dec 20, 2021	216.77	221.73	214.56	221.31
3072	NASDAQ	VRSK	Fri, Dec 17, 2021	227.28	229.88	220.55	222.14
3071	NASDAQ	VRSK	Thu, Dec 16, 2021	229.33	230.79	227.42	229.20
3070	NASDAQ	VRSK	Wed, Dec 15, 2021	225.21	228.87	224.76	228.57
3069	NASDAQ	VRSK	Tue, Dec 14, 2021	227.39	229.40	224.25	224.80
3068	NASDAQ	VRSK	Mon, Dec 13, 2021	226.17	229.94	225.00	228.94
3067	NASDAQ	VRSK	Fri, Dec 10, 2021	225.71	227.36	222.80	226.66
3066	NASDAQ	VRSK	Thu, Dec 9, 2021	229.05	229.55	222.88	224.50
3065	NASDAQ	VRSK	Wed, Dec 8, 2021	225.95	229.68	225.48	229.05
3064	NASDAQ	VRSK	Tue, Dec 7, 2021	223.81	226.69	222.84	225.44
3063	NASDAQ	VRSK	Mon, Dec 6, 2021	221.65	223.52	220.98	221.91
3062	NASDAQ	VRSK	Fri, Dec 3, 2021	226.92	227.49	219.17	221.65
3061	NASDAQ	VRSK	Thu, Dec 2, 2021	220.41	226.74	220.41	225.87
3060	NASDAQ	VRSK	Wed, Dec 1, 2021	226.09	229.29	219.33	219.64
3059	NASDAQ	VRSK	Tue, Nov 30, 2021	228.02	229.67	223.35	224.87
3058	NASDAQ	VRSK	Mon, Nov 29, 2021	228.12	230.80	226.83	229.16
3057	NASDAQ	VRSK	Fri, Nov 26, 2021	228.35	229.66	224.79	225.81
3056	NASDAQ	VRSK	Wed, Nov 24, 2021	228.62	229.46	225.77	228.21
3055	NASDAQ	VRSK	Tue, Nov 23, 2021	227.44	229.92	225.56	229.32
3054	NASDAQ	VRSK	Mon, Nov 22, 2021	229.59	231.57	228.13	228.53
3053	NASDAQ	VRSK	Fri, Nov 19, 2021	227.78	230.70	227.30	230.03
3052	NASDAQ	VRSK	Thu, Nov 18, 2021	224.93	226.84	222.72	226.72
3051	NASDAQ	VRSK	Wed, Nov 17, 2021	221.78	224.85	219.64	224.50
3050	NASDAQ	VRSK	Tue, Nov 16, 2021	218.61	223.30	218.15	222.60
3049	NASDAQ	VRSK	Mon, Nov 15, 2021	216.13	218.88	215.64	218.03
3048	NASDAQ	VRSK	Fri, Nov 12, 2021	213.84	216.94	213.72	216.27
3047	NASDAQ	VRSK	Thu, Nov 11, 2021	214.34	214.41	212.45	212.99
3046	NASDAQ	VRSK	Wed, Nov 10, 2021	216.38	217.77	212.93	213.82
3045	NASDAQ	VRSK	Tue, Nov 9, 2021	214.90	217.69	213.16	216.29
3044	NASDAQ	VRSK	Mon, Nov 8, 2021	215.00	215.32	212.73	214.91
3043	NASDAQ	VRSK	Fri, Nov 5, 2021	217.48	217.99	214.32	214.59
3042	NASDAQ	VRSK	Thu, Nov 4, 2021	215.00	217.28	214.22	216.60
3041	NASDAQ	VRSK	Wed, Nov 3, 2021	206.54	216.49	206.54	214.29
3040	NASDAQ	VRSK	Tue, Nov 2, 2021	209.48	209.91	207.14	209.31
3039	NASDAQ	VRSK	Mon, Nov 1, 2021	210.30	211.34	206.99	208.94
3038	NASDAQ	VRSK	Fri, Oct 29, 2021	208.85	211.90	208.74	210.27
3037	NASDAQ	VRSK	Thu, Oct 28, 2021	208.26	210.22	208.15	209.32
3036	NASDAQ	VRSK	Wed, Oct 27, 2021	206.96	209.42	205.17	207.88
3035	NASDAQ	VRSK	Tue, Oct 26, 2021	212.84	214.16	210.91	211.32
3034	NASDAQ	VRSK	Mon, Oct 25, 2021	213.77	214.04	211.42	212.02
3033	NASDAQ	VRSK	Fri, Oct 22, 2021	213.56	215.99	213.27	213.96
3032	NASDAQ	VRSK	Thu, Oct 21, 2021	212.81	213.63	210.31	213.14
3031	NASDAQ	VRSK	Wed, Oct 20, 2021	212.62	212.68	209.52	211.93
3030	NASDAQ	VRSK	Tue, Oct 19, 2021	211.18	212.06	209.87	212.05
3029	NASDAQ	VRSK	Mon, Oct 18, 2021	210.33	211.57	209.03	211.04
3028	NASDAQ	VRSK	Fri, Oct 15, 2021	212.05	212.41	210.48	210.63
3027	NASDAQ	VRSK	Thu, Oct 14, 2021	209.83	211.74	208.34	211.55
3026	NASDAQ	VRSK	Wed, Oct 13, 2021	208.98	209.02	206.16	208.37
3025	NASDAQ	VRSK	Tue, Oct 12, 2021	206.84	209.29	206.84	207.75
3024	NASDAQ	VRSK	Mon, Oct 11, 2021	207.22	208.62	206.44	206.53
3023	NASDAQ	VRSK	Fri, Oct 8, 2021	206.69	208.29	204.57	207.47
3022	NASDAQ	VRSK	Thu, Oct 7, 2021	205.00	207.46	204.52	206.74
3021	NASDAQ	VRSK	Wed, Oct 6, 2021	200.21	203.86	199.90	203.73
3020	NASDAQ	VRSK	Tue, Oct 5, 2021	198.68	202.56	197.49	201.63
3019	NASDAQ	VRSK	Mon, Oct 4, 2021	200.00	200.94	197.05	198.81
3018	NASDAQ	VRSK	Fri, Oct 1, 2021	201.58	201.85	199.26	199.99
3017	NASDAQ	VRSK	Thu, Sep 30, 2021	203.07	203.66	200.23	200.27
3016	NASDAQ	VRSK	Wed, Sep 29, 2021	201.75	204.11	200.98	202.37
3015	NASDAQ	VRSK	Tue, Sep 28, 2021	202.93	202.93	199.14	201.74
3014	NASDAQ	VRSK	Mon, Sep 27, 2021	206.71	207.62	203.36	203.73
3013	NASDAQ	VRSK	Fri, Sep 24, 2021	208.14	208.65	206.85	207.97
3012	NASDAQ	VRSK	Thu, Sep 23, 2021	206.04	210.12	203.95	208.97
3011	NASDAQ	VRSK	Wed, Sep 22, 2021	204.27	206.72	202.88	205.56
3010	NASDAQ	VRSK	Tue, Sep 21, 2021	202.25	204.25	201.15	202.95
3009	NASDAQ	VRSK	Mon, Sep 20, 2021	200.04	201.84	199.57	201.70
3008	NASDAQ	VRSK	Fri, Sep 17, 2021	201.55	202.18	200.11	201.10
3007	NASDAQ	VRSK	Thu, Sep 16, 2021	203.94	204.87	201.58	202.45
3006	NASDAQ	VRSK	Wed, Sep 15, 2021	205.50	205.93	204.02	204.56
3005	NASDAQ	VRSK	Tue, Sep 14, 2021	205.00	206.68	204.72	205.56
3004	NASDAQ	VRSK	Mon, Sep 13, 2021	206.59	207.21	203.82	205.02
3003	NASDAQ	VRSK	Fri, Sep 10, 2021	205.01	206.83	204.18	205.55
3002	NASDAQ	VRSK	Thu, Sep 9, 2021	206.35	206.73	204.00	204.86
3001	NASDAQ	VRSK	Wed, Sep 8, 2021	203.11	207.78	202.59	206.34
3000	NASDAQ	VRSK	Tue, Sep 7, 2021	204.44	204.44	201.60	203.11
2999	NASDAQ	VRSK	Fri, Sep 3, 2021	203.86	205.41	203.06	205.08
2998	NASDAQ	VRSK	Thu, Sep 2, 2021	203.56	205.00	203.00	204.60
2997	NASDAQ	VRSK	Wed, Sep 1, 2021	201.91	203.71	200.51	203.06
2996	NASDAQ	VRSK	Tue, Aug 31, 2021	200.77	202.33	200.13	201.76
2995	NASDAQ	VRSK	Mon, Aug 30, 2021	199.06	201.25	198.94	200.78
2994	NASDAQ	VRSK	Fri, Aug 27, 2021	198.91	200.27	197.72	199.52
2993	NASDAQ	VRSK	Thu, Aug 26, 2021	197.72	198.71	197.07	197.78
2992	NASDAQ	VRSK	Wed, Aug 25, 2021	195.23	198.97	195.23	197.82
2991	NASDAQ	VRSK	Tue, Aug 24, 2021	197.36	197.36	196.44	197.17
2990	NASDAQ	VRSK	Mon, Aug 23, 2021	195.50	197.78	194.49	197.51
2989	NASDAQ	VRSK	Fri, Aug 20, 2021	194.97	196.64	193.97	196.39
2988	NASDAQ	VRSK	Thu, Aug 19, 2021	190.89	195.05	190.21	194.68
2987	NASDAQ	VRSK	Wed, Aug 18, 2021	191.96	193.86	190.70	190.76
2986	NASDAQ	VRSK	Tue, Aug 17, 2021	191.34	193.07	190.31	193.00
2985	NASDAQ	VRSK	Mon, Aug 16, 2021	190.96	192.48	190.08	191.40
2984	NASDAQ	VRSK	Fri, Aug 13, 2021	190.42	191.31	189.53	191.24
2983	NASDAQ	VRSK	Thu, Aug 12, 2021	190.15	191.45	189.82	190.13
2982	NASDAQ	VRSK	Wed, Aug 11, 2021	188.54	190.53	187.52	190.37
2981	NASDAQ	VRSK	Tue, Aug 10, 2021	187.18	188.75	186.48	187.50
2980	NASDAQ	VRSK	Mon, Aug 9, 2021	188.07	188.72	187.28	187.46
2979	NASDAQ	VRSK	Fri, Aug 6, 2021	190.25	190.87	187.55	188.13
2978	NASDAQ	VRSK	Thu, Aug 5, 2021	186.96	190.14	186.46	189.91
2977	NASDAQ	VRSK	Wed, Aug 4, 2021	187.12	188.85	185.50	187.48
2976	NASDAQ	VRSK	Tue, Aug 3, 2021	190.51	190.85	186.83	188.49
2975	NASDAQ	VRSK	Mon, Aug 2, 2021	189.99	191.55	189.23	190.00
2974	NASDAQ	VRSK	Fri, Jul 30, 2021	187.72	190.23	187.72	189.94
2973	NASDAQ	VRSK	Thu, Jul 29, 2021	186.27	188.90	186.27	187.81
2972	NASDAQ	VRSK	Wed, Jul 28, 2021	185.96	186.83	183.98	185.27
2971	NASDAQ	VRSK	Tue, Jul 27, 2021	187.05	188.53	185.60	186.70
2970	NASDAQ	VRSK	Mon, Jul 26, 2021	187.55	188.28	185.12	186.82
2969	NASDAQ	VRSK	Fri, Jul 23, 2021	187.78	189.88	187.78	188.39
2968	NASDAQ	VRSK	Thu, Jul 22, 2021	187.08	188.34	186.22	187.20
2967	NASDAQ	VRSK	Wed, Jul 21, 2021	188.32	188.89	186.43	187.09
2966	NASDAQ	VRSK	Tue, Jul 20, 2021	184.82	188.74	184.44	187.43
2965	NASDAQ	VRSK	Mon, Jul 19, 2021	186.92	187.86	182.50	184.31
2964	NASDAQ	VRSK	Fri, Jul 16, 2021	184.81	189.17	184.47	186.99
2963	NASDAQ	VRSK	Thu, Jul 15, 2021	183.20	184.93	182.54	184.76
2962	NASDAQ	VRSK	Wed, Jul 14, 2021	181.19	182.77	179.28	182.33
2961	NASDAQ	VRSK	Tue, Jul 13, 2021	179.74	181.47	178.67	181.17
2960	NASDAQ	VRSK	Mon, Jul 12, 2021	182.18	182.18	179.11	180.02
2959	NASDAQ	VRSK	Fri, Jul 9, 2021	180.83	181.96	180.23	181.71
2958	NASDAQ	VRSK	Thu, Jul 8, 2021	181.37	183.54	180.26	181.21
2957	NASDAQ	VRSK	Wed, Jul 7, 2021	178.50	183.00	177.99	182.09
2956	NASDAQ	VRSK	Tue, Jul 6, 2021	177.30	178.09	175.60	177.61
2955	NASDAQ	VRSK	Fri, Jul 2, 2021	177.25	177.99	176.75	177.50
2954	NASDAQ	VRSK	Thu, Jul 1, 2021	175.54	177.06	175.21	176.80
2953	NASDAQ	VRSK	Wed, Jun 30, 2021	174.56	175.10	173.76	174.72
2952	NASDAQ	VRSK	Tue, Jun 29, 2021	173.62	175.64	173.51	174.33
2951	NASDAQ	VRSK	Mon, Jun 28, 2021	175.29	175.59	173.80	173.98
2950	NASDAQ	VRSK	Fri, Jun 25, 2021	173.46	174.92	172.28	174.70
2949	NASDAQ	VRSK	Thu, Jun 24, 2021	172.33	173.71	171.53	173.31
2948	NASDAQ	VRSK	Wed, Jun 23, 2021	174.79	174.79	171.51	171.70
2947	NASDAQ	VRSK	Tue, Jun 22, 2021	175.28	176.63	174.40	175.26
2946	NASDAQ	VRSK	Mon, Jun 21, 2021	172.38	175.25	170.84	174.91
2945	NASDAQ	VRSK	Fri, Jun 18, 2021	172.92	173.33	170.04	171.09
2944	NASDAQ	VRSK	Thu, Jun 17, 2021	171.01	173.67	170.34	172.99
2943	NASDAQ	VRSK	Wed, Jun 16, 2021	172.90	173.81	170.06	170.90
2942	NASDAQ	VRSK	Tue, Jun 15, 2021	173.45	174.02	172.10	172.57
2941	NASDAQ	VRSK	Mon, Jun 14, 2021	171.84	173.29	171.30	173.27
2940	NASDAQ	VRSK	Fri, Jun 11, 2021	171.10	172.28	170.52	172.20
2939	NASDAQ	VRSK	Thu, Jun 10, 2021	170.32	170.94	168.77	170.82
2938	NASDAQ	VRSK	Wed, Jun 9, 2021	170.29	170.67	169.45	169.92
2937	NASDAQ	VRSK	Tue, Jun 8, 2021	167.87	169.94	167.87	169.50
2936	NASDAQ	VRSK	Mon, Jun 7, 2021	172.48	173.00	167.37	167.80
2935	NASDAQ	VRSK	Fri, Jun 4, 2021	172.02	173.01	170.83	172.65
2934	NASDAQ	VRSK	Thu, Jun 3, 2021	171.81	172.43	170.63	171.83
2933	NASDAQ	VRSK	Wed, Jun 2, 2021	171.21	172.74	171.21	172.68
2932	NASDAQ	VRSK	Tue, Jun 1, 2021	173.51	174.00	170.86	171.18
2931	NASDAQ	VRSK	Fri, May 28, 2021	172.01	174.20	172.01	172.83
2930	NASDAQ	VRSK	Thu, May 27, 2021	173.40	173.40	171.70	172.13
2929	NASDAQ	VRSK	Wed, May 26, 2021	174.00	174.37	172.80	172.98
2928	NASDAQ	VRSK	Tue, May 25, 2021	174.20	174.61	173.41	173.70
2927	NASDAQ	VRSK	Mon, May 24, 2021	174.90	175.21	173.02	174.17
2926	NASDAQ	VRSK	Fri, May 21, 2021	174.03	174.99	172.52	173.51
2925	NASDAQ	VRSK	Thu, May 20, 2021	172.78	174.90	171.64	173.35
2924	NASDAQ	VRSK	Wed, May 19, 2021	170.48	173.27	169.03	173.07
2923	NASDAQ	VRSK	Tue, May 18, 2021	173.82	175.30	171.34	172.06
2922	NASDAQ	VRSK	Mon, May 17, 2021	175.07	175.83	172.75	172.94
2921	NASDAQ	VRSK	Fri, May 14, 2021	174.06	176.19	173.36	175.00
2920	NASDAQ	VRSK	Thu, May 13, 2021	171.80	173.96	171.53	173.58
2919	NASDAQ	VRSK	Wed, May 12, 2021	172.52	174.31	171.25	172.00
2918	NASDAQ	VRSK	Tue, May 11, 2021	178.92	181.13	174.78	175.08
2917	NASDAQ	VRSK	Mon, May 10, 2021	178.36	181.36	177.87	179.56
2916	NASDAQ	VRSK	Fri, May 7, 2021	175.54	179.22	175.19	178.77
2915	NASDAQ	VRSK	Thu, May 6, 2021	172.59	175.05	171.70	175.02
2914	NASDAQ	VRSK	Wed, May 5, 2021	182.64	182.68	172.43	172.63
2913	NASDAQ	VRSK	Tue, May 4, 2021	188.20	189.78	187.18	188.52
2912	NASDAQ	VRSK	Mon, May 3, 2021	188.83	190.26	188.18	188.55
2911	NASDAQ	VRSK	Fri, Apr 30, 2021	188.51	188.81	187.09	188.20
2910	NASDAQ	VRSK	Thu, Apr 29, 2021	187.71	189.40	187.10	188.60
2909	NASDAQ	VRSK	Wed, Apr 28, 2021	186.95	187.53	185.69	187.26
2908	NASDAQ	VRSK	Tue, Apr 27, 2021	187.65	187.76	186.00	187.20
2907	NASDAQ	VRSK	Mon, Apr 26, 2021	188.94	189.73	186.08	186.47
2906	NASDAQ	VRSK	Fri, Apr 23, 2021	187.50	189.79	185.88	188.88
2905	NASDAQ	VRSK	Thu, Apr 22, 2021	185.85	187.99	184.95	187.26
2904	NASDAQ	VRSK	Wed, Apr 21, 2021	184.65	186.51	184.57	185.38
2903	NASDAQ	VRSK	Tue, Apr 20, 2021	184.28	185.54	182.82	184.44
2902	NASDAQ	VRSK	Mon, Apr 19, 2021	184.76	185.65	183.14	184.53
2901	NASDAQ	VRSK	Fri, Apr 16, 2021	185.00	186.36	183.16	185.46
2900	NASDAQ	VRSK	Thu, Apr 15, 2021	183.51	185.36	182.65	184.50
2899	NASDAQ	VRSK	Wed, Apr 14, 2021	183.32	184.35	181.27	181.95
2898	NASDAQ	VRSK	Tue, Apr 13, 2021	182.31	184.77	182.31	183.57
2897	NASDAQ	VRSK	Mon, Apr 12, 2021	182.37	183.57	182.12	182.50
2896	NASDAQ	VRSK	Fri, Apr 9, 2021	181.47	183.05	180.12	182.70
2895	NASDAQ	VRSK	Thu, Apr 8, 2021	180.99	182.33	180.66	181.21
2894	NASDAQ	VRSK	Wed, Apr 7, 2021	181.61	181.93	179.37	179.99
2893	NASDAQ	VRSK	Tue, Apr 6, 2021	180.86	182.09	179.49	180.89
2892	NASDAQ	VRSK	Mon, Apr 5, 2021	179.62	182.33	179.02	181.55
2891	NASDAQ	VRSK	Thu, Apr 1, 2021	176.97	180.76	175.74	179.81
2890	NASDAQ	VRSK	Wed, Mar 31, 2021	175.74	178.04	175.00	176.69
2889	NASDAQ	VRSK	Tue, Mar 30, 2021	179.61	180.10	175.40	175.95
2888	NASDAQ	VRSK	Mon, Mar 29, 2021	177.81	181.28	177.36	180.32
2887	NASDAQ	VRSK	Fri, Mar 26, 2021	174.37	178.71	174.02	178.63
2886	NASDAQ	VRSK	Thu, Mar 25, 2021	177.50	177.50	174.50	174.78
2885	NASDAQ	VRSK	Wed, Mar 24, 2021	177.83	178.67	174.01	176.93
2884	NASDAQ	VRSK	Tue, Mar 23, 2021	175.34	178.31	174.17	177.59
2883	NASDAQ	VRSK	Mon, Mar 22, 2021	171.26	175.29	171.10	174.82
2882	NASDAQ	VRSK	Fri, Mar 19, 2021	171.56	172.45	170.23	171.87
2881	NASDAQ	VRSK	Thu, Mar 18, 2021	169.37	171.17	168.34	170.55
2880	NASDAQ	VRSK	Wed, Mar 17, 2021	173.34	174.28	170.92	171.94
2879	NASDAQ	VRSK	Tue, Mar 16, 2021	177.52	177.52	172.62	172.97
2878	NASDAQ	VRSK	Mon, Mar 15, 2021	171.83	174.68	171.00	174.59
2877	NASDAQ	VRSK	Fri, Mar 12, 2021	169.45	172.72	169.45	171.76
2876	NASDAQ	VRSK	Thu, Mar 11, 2021	175.18	176.99	171.67	173.21
2875	NASDAQ	VRSK	Wed, Mar 10, 2021	175.92	176.60	174.06	174.86
2874	NASDAQ	VRSK	Tue, Mar 9, 2021	176.17	177.34	173.98	174.42
2873	NASDAQ	VRSK	Mon, Mar 8, 2021	169.58	173.47	168.52	171.65
2872	NASDAQ	VRSK	Fri, Mar 5, 2021	162.62	168.62	160.99	168.12
2871	NASDAQ	VRSK	Thu, Mar 4, 2021	164.25	164.63	159.79	161.65
2870	NASDAQ	VRSK	Wed, Mar 3, 2021	165.17	166.14	163.61	164.81
2869	NASDAQ	VRSK	Tue, Mar 2, 2021	167.10	167.12	164.23	166.38
2868	NASDAQ	VRSK	Mon, Mar 1, 2021	167.11	168.19	165.55	167.04
2867	NASDAQ	VRSK	Fri, Feb 26, 2021	164.72	165.10	162.16	163.85
2866	NASDAQ	VRSK	Thu, Feb 25, 2021	168.26	170.90	164.01	164.29
2865	NASDAQ	VRSK	Wed, Feb 24, 2021	176.00	178.78	166.85	167.53
2864	NASDAQ	VRSK	Tue, Feb 23, 2021	186.91	188.56	182.66	185.36
2863	NASDAQ	VRSK	Mon, Feb 22, 2021	189.47	190.53	186.06	186.24
2862	NASDAQ	VRSK	Fri, Feb 19, 2021	191.93	192.49	189.69	190.49
2861	NASDAQ	VRSK	Thu, Feb 18, 2021	188.54	192.74	188.46	192.02
2860	NASDAQ	VRSK	Wed, Feb 17, 2021	187.56	188.78	186.58	188.56
2859	NASDAQ	VRSK	Tue, Feb 16, 2021	189.00	190.43	188.21	188.36
2858	NASDAQ	VRSK	Fri, Feb 12, 2021	189.94	190.05	188.30	189.50
2857	NASDAQ	VRSK	Thu, Feb 11, 2021	191.62	192.00	188.86	189.30
2856	NASDAQ	VRSK	Wed, Feb 10, 2021	192.08	192.32	189.51	190.82
2855	NASDAQ	VRSK	Tue, Feb 9, 2021	189.26	191.13	189.17	190.51
2854	NASDAQ	VRSK	Mon, Feb 8, 2021	187.78	188.95	187.03	188.86
2853	NASDAQ	VRSK	Fri, Feb 5, 2021	188.86	189.41	187.13	187.43
2852	NASDAQ	VRSK	Thu, Feb 4, 2021	187.50	189.48	186.51	188.39
2851	NASDAQ	VRSK	Wed, Feb 3, 2021	187.73	188.36	185.61	186.87
2850	NASDAQ	VRSK	Tue, Feb 2, 2021	186.23	189.21	185.30	188.70
2849	NASDAQ	VRSK	Mon, Feb 1, 2021	184.30	187.11	183.73	185.94
2848	NASDAQ	VRSK	Fri, Jan 29, 2021	185.50	185.89	182.52	183.50
2847	NASDAQ	VRSK	Thu, Jan 28, 2021	183.53	189.41	182.70	186.43
2846	NASDAQ	VRSK	Wed, Jan 27, 2021	187.36	188.03	183.25	184.27
2845	NASDAQ	VRSK	Tue, Jan 26, 2021	187.61	190.39	185.99	188.50
2844	NASDAQ	VRSK	Mon, Jan 25, 2021	192.79	192.79	188.34	188.68
2843	NASDAQ	VRSK	Fri, Jan 22, 2021	194.23	194.79	191.74	192.76
2842	NASDAQ	VRSK	Thu, Jan 21, 2021	193.14	196.16	193.07	194.87
2841	NASDAQ	VRSK	Wed, Jan 20, 2021	192.23	195.82	191.22	194.71
2840	NASDAQ	VRSK	Tue, Jan 19, 2021	189.39	192.60	189.39	191.37
2839	NASDAQ	VRSK	Fri, Jan 15, 2021	192.34	193.16	188.74	190.02
2838	NASDAQ	VRSK	Thu, Jan 14, 2021	197.38	197.80	192.25	193.88
2837	NASDAQ	VRSK	Wed, Jan 13, 2021	196.83	198.69	195.92	196.88
2836	NASDAQ	VRSK	Tue, Jan 12, 2021	197.27	197.97	193.78	196.64
2835	NASDAQ	VRSK	Mon, Jan 11, 2021	200.58	200.78	197.40	197.87
2834	NASDAQ	VRSK	Fri, Jan 8, 2021	201.25	202.05	199.60	200.90
2833	NASDAQ	VRSK	Thu, Jan 7, 2021	201.58	202.96	199.31	200.97
2832	NASDAQ	VRSK	Wed, Jan 6, 2021	199.86	202.68	198.94	200.06
2831	NASDAQ	VRSK	Tue, Jan 5, 2021	203.33	204.45	200.11	201.97
2830	NASDAQ	VRSK	Mon, Jan 4, 2021	207.60	209.67	202.09	202.88
2829	NASDAQ	VRSK	Thu, Dec 31, 2020	206.04	207.79	205.21	207.59
2828	NASDAQ	VRSK	Wed, Dec 30, 2020	205.39	207.22	205.14	205.78
2827	NASDAQ	VRSK	Tue, Dec 29, 2020	209.64	210.66	205.13	205.67
2826	NASDAQ	VRSK	Mon, Dec 28, 2020	203.33	208.75	202.52	207.98
2825	NASDAQ	VRSK	Thu, Dec 24, 2020	200.30	201.78	199.95	201.23
2824	NASDAQ	VRSK	Wed, Dec 23, 2020	202.73	203.10	199.90	199.97
2823	NASDAQ	VRSK	Tue, Dec 22, 2020	201.53	202.72	200.81	201.93
2822	NASDAQ	VRSK	Mon, Dec 21, 2020	201.69	203.34	198.27	202.77
2821	NASDAQ	VRSK	Fri, Dec 18, 2020	201.77	204.97	201.03	204.47
2820	NASDAQ	VRSK	Thu, Dec 17, 2020	197.61	201.26	197.39	201.24
2819	NASDAQ	VRSK	Wed, Dec 16, 2020	197.26	198.03	195.26	195.88
2818	NASDAQ	VRSK	Tue, Dec 15, 2020	196.02	198.68	194.45	196.14
2817	NASDAQ	VRSK	Mon, Dec 14, 2020	194.14	197.73	194.03	194.77
2816	NASDAQ	VRSK	Fri, Dec 11, 2020	192.21	194.21	191.33	193.99
2815	NASDAQ	VRSK	Thu, Dec 10, 2020	193.24	193.64	191.47	192.20
2814	NASDAQ	VRSK	Wed, Dec 9, 2020	194.83	196.52	191.47	193.45
2813	NASDAQ	VRSK	Tue, Dec 8, 2020	194.25	195.89	193.71	194.93
2812	NASDAQ	VRSK	Mon, Dec 7, 2020	195.22	196.08	194.03	194.45
2811	NASDAQ	VRSK	Fri, Dec 4, 2020	194.65	196.20	194.11	195.68
2810	NASDAQ	VRSK	Thu, Dec 3, 2020	195.50	198.04	193.50	193.85
2809	NASDAQ	VRSK	Wed, Dec 2, 2020	199.68	201.08	195.31	195.99
2808	NASDAQ	VRSK	Tue, Dec 1, 2020	202.05	203.00	199.38	200.14
2807	NASDAQ	VRSK	Mon, Nov 30, 2020	197.77	201.15	196.34	198.31
2806	NASDAQ	VRSK	Fri, Nov 27, 2020	197.99	198.76	195.01	198.23
2805	NASDAQ	VRSK	Wed, Nov 25, 2020	195.64	197.76	194.30	195.62
2804	NASDAQ	VRSK	Tue, Nov 24, 2020	197.88	199.43	194.47	194.48
2803	NASDAQ	VRSK	Mon, Nov 23, 2020	203.92	204.30	197.82	198.12
2802	NASDAQ	VRSK	Fri, Nov 20, 2020	204.02	206.34	203.43	204.37
2801	NASDAQ	VRSK	Thu, Nov 19, 2020	203.90	206.83	201.71	205.72
2800	NASDAQ	VRSK	Wed, Nov 18, 2020	205.58	206.05	203.67	203.90
2799	NASDAQ	VRSK	Tue, Nov 17, 2020	204.08	206.26	203.31	205.28
2798	NASDAQ	VRSK	Mon, Nov 16, 2020	204.35	205.79	203.49	205.25
2797	NASDAQ	VRSK	Fri, Nov 13, 2020	200.36	203.95	200.36	203.70
2796	NASDAQ	VRSK	Thu, Nov 12, 2020	199.42	200.96	197.60	199.18
2795	NASDAQ	VRSK	Wed, Nov 11, 2020	196.75	200.37	194.09	199.83
2794	NASDAQ	VRSK	Tue, Nov 10, 2020	193.74	196.76	192.77	195.10
2793	NASDAQ	VRSK	Mon, Nov 9, 2020	204.63	206.43	195.97	196.31
2792	NASDAQ	VRSK	Fri, Nov 6, 2020	196.46	198.33	195.17	197.35
2791	NASDAQ	VRSK	Thu, Nov 5, 2020	200.31	204.85	192.24	194.41
2790	NASDAQ	VRSK	Wed, Nov 4, 2020	191.49	197.56	189.56	196.39
2789	NASDAQ	VRSK	Tue, Nov 3, 2020	184.35	189.13	184.35	187.95
2788	NASDAQ	VRSK	Mon, Nov 2, 2020	180.51	183.68	180.51	182.15
2787	NASDAQ	VRSK	Fri, Oct 30, 2020	178.21	179.81	175.44	177.97
2786	NASDAQ	VRSK	Thu, Oct 29, 2020	174.82	181.43	174.82	179.22
2785	NASDAQ	VRSK	Wed, Oct 28, 2020	182.39	183.69	178.91	179.49
2784	NASDAQ	VRSK	Tue, Oct 27, 2020	186.17	187.30	184.70	185.15
2783	NASDAQ	VRSK	Mon, Oct 26, 2020	187.49	188.26	184.10	185.49
2782	NASDAQ	VRSK	Fri, Oct 23, 2020	189.24	190.93	187.33	189.25
2781	NASDAQ	VRSK	Thu, Oct 22, 2020	189.82	190.18	187.95	188.88
2780	NASDAQ	VRSK	Wed, Oct 21, 2020	189.23	191.40	188.66	189.18
2779	NASDAQ	VRSK	Tue, Oct 20, 2020	189.57	192.45	188.39	190.36
2778	NASDAQ	VRSK	Mon, Oct 19, 2020	192.17	194.21	187.57	188.50
2777	NASDAQ	VRSK	Fri, Oct 16, 2020	192.56	194.96	191.23	192.47
2776	NASDAQ	VRSK	Thu, Oct 15, 2020	189.76	192.53	189.20	192.02
2775	NASDAQ	VRSK	Wed, Oct 14, 2020	193.49	195.02	191.17	191.76
2774	NASDAQ	VRSK	Tue, Oct 13, 2020	193.57	195.10	190.80	193.65
2773	NASDAQ	VRSK	Mon, Oct 12, 2020	189.59	193.69	188.79	192.75
2772	NASDAQ	VRSK	Fri, Oct 9, 2020	185.94	188.03	184.88	187.18
2771	NASDAQ	VRSK	Thu, Oct 8, 2020	184.42	185.23	182.30	184.90
2770	NASDAQ	VRSK	Wed, Oct 7, 2020	181.71	183.22	180.81	183.03
2769	NASDAQ	VRSK	Tue, Oct 6, 2020	181.58	183.02	179.50	179.79
2768	NASDAQ	VRSK	Mon, Oct 5, 2020	183.08	183.57	180.52	181.79
2767	NASDAQ	VRSK	Fri, Oct 2, 2020	182.64	184.74	180.73	182.10
2766	NASDAQ	VRSK	Thu, Oct 1, 2020	185.73	188.73	184.93	185.64
2765	NASDAQ	VRSK	Wed, Sep 30, 2020	184.70	186.70	183.19	185.31
2764	NASDAQ	VRSK	Tue, Sep 29, 2020	185.02	188.03	184.36	184.38
2763	NASDAQ	VRSK	Mon, Sep 28, 2020	183.33	185.11	182.96	184.52
2762	NASDAQ	VRSK	Fri, Sep 25, 2020	176.96	181.73	175.76	181.34
2761	NASDAQ	VRSK	Thu, Sep 24, 2020	176.17	178.78	175.37	177.23
2760	NASDAQ	VRSK	Wed, Sep 23, 2020	181.09	181.09	176.56	177.08
2759	NASDAQ	VRSK	Tue, Sep 22, 2020	179.52	180.76	178.06	180.39
2758	NASDAQ	VRSK	Mon, Sep 21, 2020	180.14	180.37	176.39	178.68
2757	NASDAQ	VRSK	Fri, Sep 18, 2020	183.28	185.05	180.07	181.58
2756	NASDAQ	VRSK	Thu, Sep 17, 2020	184.85	186.06	182.01	184.79
2755	NASDAQ	VRSK	Wed, Sep 16, 2020	189.48	189.77	186.58	186.79
2754	NASDAQ	VRSK	Tue, Sep 15, 2020	186.32	187.93	185.31	187.84
2753	NASDAQ	VRSK	Mon, Sep 14, 2020	182.94	186.08	182.12	185.08
2752	NASDAQ	VRSK	Fri, Sep 11, 2020	181.76	183.97	179.25	181.64
2751	NASDAQ	VRSK	Thu, Sep 10, 2020	182.80	184.65	180.47	181.50
2750	NASDAQ	VRSK	Wed, Sep 9, 2020	179.34	184.25	178.86	182.96
2749	NASDAQ	VRSK	Tue, Sep 8, 2020	181.47	181.47	177.56	178.09
2748	NASDAQ	VRSK	Fri, Sep 4, 2020	188.30	189.62	181.69	182.77
2747	NASDAQ	VRSK	Thu, Sep 3, 2020	192.58	192.77	185.61	187.28
2746	NASDAQ	VRSK	Wed, Sep 2, 2020	188.30	193.61	188.01	192.79
2745	NASDAQ	VRSK	Tue, Sep 1, 2020	186.38	188.08	185.36	187.69
2744	NASDAQ	VRSK	Mon, Aug 31, 2020	187.02	187.20	184.81	186.67
2743	NASDAQ	VRSK	Fri, Aug 28, 2020	186.38	187.43	184.70	187.35
2742	NASDAQ	VRSK	Thu, Aug 27, 2020	187.39	188.49	185.52	186.61
2741	NASDAQ	VRSK	Wed, Aug 26, 2020	185.16	187.06	184.35	186.41
2740	NASDAQ	VRSK	Tue, Aug 25, 2020	186.32	186.32	184.22	185.97
2739	NASDAQ	VRSK	Mon, Aug 24, 2020	186.33	186.64	184.52	185.11
2738	NASDAQ	VRSK	Fri, Aug 21, 2020	185.24	186.06	184.28	185.65
2737	NASDAQ	VRSK	Thu, Aug 20, 2020	186.23	187.26	185.74	185.86
2736	NASDAQ	VRSK	Wed, Aug 19, 2020	189.63	189.90	186.71	187.24
2735	NASDAQ	VRSK	Tue, Aug 18, 2020	189.00	189.54	188.25	189.13
2734	NASDAQ	VRSK	Mon, Aug 17, 2020	189.59	191.20	188.12	189.07
2733	NASDAQ	VRSK	Fri, Aug 14, 2020	190.74	191.97	188.47	189.15
2732	NASDAQ	VRSK	Thu, Aug 13, 2020	189.87	191.39	189.79	190.71
2731	NASDAQ	VRSK	Wed, Aug 12, 2020	188.46	192.40	187.89	190.43
2730	NASDAQ	VRSK	Tue, Aug 11, 2020	190.77	190.77	187.20	187.89
2729	NASDAQ	VRSK	Mon, Aug 10, 2020	190.20	190.73	188.93	189.65
2728	NASDAQ	VRSK	Fri, Aug 7, 2020	188.91	191.21	188.44	191.16
2727	NASDAQ	VRSK	Thu, Aug 6, 2020	187.49	189.94	186.84	189.56
2726	NASDAQ	VRSK	Wed, Aug 5, 2020	188.26	188.84	184.48	186.66
2725	NASDAQ	VRSK	Tue, Aug 4, 2020	187.25	188.61	185.89	187.72
2724	NASDAQ	VRSK	Mon, Aug 3, 2020	188.85	190.00	186.70	186.96
2723	NASDAQ	VRSK	Fri, Jul 31, 2020	187.90	188.75	184.85	188.71
2722	NASDAQ	VRSK	Thu, Jul 30, 2020	185.74	187.46	184.00	187.17
2721	NASDAQ	VRSK	Wed, Jul 29, 2020	182.80	188.39	182.80	187.65
2720	NASDAQ	VRSK	Tue, Jul 28, 2020	183.35	184.76	181.39	182.43
2719	NASDAQ	VRSK	Mon, Jul 27, 2020	181.14	183.45	181.10	183.21
2718	NASDAQ	VRSK	Fri, Jul 24, 2020	180.69	181.44	179.35	179.78
2717	NASDAQ	VRSK	Thu, Jul 23, 2020	181.24	183.92	179.24	180.63
2716	NASDAQ	VRSK	Wed, Jul 22, 2020	181.32	181.82	180.14	181.35
2715	NASDAQ	VRSK	Tue, Jul 21, 2020	181.83	182.05	180.06	180.68
2714	NASDAQ	VRSK	Mon, Jul 20, 2020	178.00	182.55	178.00	181.60
2713	NASDAQ	VRSK	Fri, Jul 17, 2020	176.12	178.55	175.18	178.40
2712	NASDAQ	VRSK	Thu, Jul 16, 2020	175.37	176.07	173.84	175.42
2711	NASDAQ	VRSK	Wed, Jul 15, 2020	175.60	176.10	173.26	175.40
2710	NASDAQ	VRSK	Tue, Jul 14, 2020	171.06	174.83	169.71	174.59
2709	NASDAQ	VRSK	Mon, Jul 13, 2020	175.21	176.45	172.05	172.85
2708	NASDAQ	VRSK	Fri, Jul 10, 2020	173.60	174.29	170.71	174.17
2707	NASDAQ	VRSK	Thu, Jul 9, 2020	172.49	173.99	170.58	173.20
2706	NASDAQ	VRSK	Wed, Jul 8, 2020	174.83	174.83	171.15	172.83
2705	NASDAQ	VRSK	Tue, Jul 7, 2020	172.73	175.80	169.84	172.93
2704	NASDAQ	VRSK	Mon, Jul 6, 2020	175.57	176.48	172.07	173.56
2703	NASDAQ	VRSK	Thu, Jul 2, 2020	173.51	174.29	171.75	173.11
2702	NASDAQ	VRSK	Wed, Jul 1, 2020	169.23	173.19	168.48	172.42
2701	NASDAQ	VRSK	Tue, Jun 30, 2020	164.08	171.10	162.92	170.20
2700	NASDAQ	VRSK	Mon, Jun 29, 2020	163.27	164.53	161.10	164.34
2699	NASDAQ	VRSK	Fri, Jun 26, 2020	166.91	168.08	161.40	162.89
2698	NASDAQ	VRSK	Thu, Jun 25, 2020	163.43	166.53	161.79	166.21
2697	NASDAQ	VRSK	Wed, Jun 24, 2020	166.21	167.33	163.26	163.69
2696	NASDAQ	VRSK	Tue, Jun 23, 2020	169.37	169.37	166.56	166.81
2695	NASDAQ	VRSK	Mon, Jun 22, 2020	163.99	167.63	163.27	167.27
2694	NASDAQ	VRSK	Fri, Jun 19, 2020	167.18	169.78	164.09	164.19
2693	NASDAQ	VRSK	Thu, Jun 18, 2020	167.41	168.55	166.06	166.85
2692	NASDAQ	VRSK	Wed, Jun 17, 2020	166.68	168.21	166.59	167.05
2691	NASDAQ	VRSK	Tue, Jun 16, 2020	169.79	170.52	165.10	166.42
2690	NASDAQ	VRSK	Mon, Jun 15, 2020	159.47	165.69	159.17	165.40
2689	NASDAQ	VRSK	Fri, Jun 12, 2020	164.46	165.71	160.41	162.67
2688	NASDAQ	VRSK	Thu, Jun 11, 2020	170.04	171.11	162.37	162.69
2687	NASDAQ	VRSK	Wed, Jun 10, 2020	170.56	171.92	169.74	171.24
2686	NASDAQ	VRSK	Tue, Jun 9, 2020	170.00	170.21	167.58	169.33
2685	NASDAQ	VRSK	Mon, Jun 8, 2020	163.94	169.97	163.74	169.67
2684	NASDAQ	VRSK	Fri, Jun 5, 2020	165.67	166.79	162.14	166.13
2683	NASDAQ	VRSK	Thu, Jun 4, 2020	170.22	171.12	163.86	164.46
2682	NASDAQ	VRSK	Wed, Jun 3, 2020	172.30	173.77	170.29	170.76
2681	NASDAQ	VRSK	Tue, Jun 2, 2020	170.04	172.28	169.43	170.96
2680	NASDAQ	VRSK	Mon, Jun 1, 2020	171.46	173.69	169.25	169.38
2679	NASDAQ	VRSK	Fri, May 29, 2020	169.13	173.33	168.76	172.68
2678	NASDAQ	VRSK	Thu, May 28, 2020	165.00	169.94	164.02	168.34
2677	NASDAQ	VRSK	Wed, May 27, 2020	162.37	164.38	158.71	163.46
2676	NASDAQ	VRSK	Tue, May 26, 2020	158.52	161.26	157.16	160.46
2675	NASDAQ	VRSK	Fri, May 22, 2020	155.81	158.37	155.74	157.28
2674	NASDAQ	VRSK	Thu, May 21, 2020	157.51	159.36	156.52	156.84
2673	NASDAQ	VRSK	Wed, May 20, 2020	158.84	161.04	158.84	159.54
2672	NASDAQ	VRSK	Tue, May 19, 2020	158.42	161.00	157.54	158.06
2671	NASDAQ	VRSK	Mon, May 18, 2020	158.13	159.75	156.89	158.32
2670	NASDAQ	VRSK	Fri, May 15, 2020	152.88	155.45	151.54	154.56
2669	NASDAQ	VRSK	Thu, May 14, 2020	155.02	156.39	151.18	153.90
2668	NASDAQ	VRSK	Wed, May 13, 2020	156.42	157.00	152.75	154.43
2667	NASDAQ	VRSK	Tue, May 12, 2020	160.18	161.30	156.58	156.60
2666	NASDAQ	VRSK	Mon, May 11, 2020	158.20	161.50	157.85	160.71
2665	NASDAQ	VRSK	Fri, May 8, 2020	160.11	161.66	158.20	159.57
2664	NASDAQ	VRSK	Thu, May 7, 2020	156.17	160.25	156.17	158.27
2663	NASDAQ	VRSK	Wed, May 6, 2020	160.00	161.74	154.50	155.18
2662	NASDAQ	VRSK	Tue, May 5, 2020	154.91	159.15	154.68	157.49
2661	NASDAQ	VRSK	Mon, May 4, 2020	152.30	155.48	151.38	154.46
2660	NASDAQ	VRSK	Fri, May 1, 2020	149.85	154.54	149.85	153.45
2659	NASDAQ	VRSK	Thu, Apr 30, 2020	152.17	153.29	150.47	152.83
2658	NASDAQ	VRSK	Wed, Apr 29, 2020	154.05	154.82	151.61	153.07
2657	NASDAQ	VRSK	Tue, Apr 28, 2020	159.30	159.99	151.49	151.79
2656	NASDAQ	VRSK	Mon, Apr 27, 2020	151.07	152.42	149.18	151.80
2655	NASDAQ	VRSK	Fri, Apr 24, 2020	149.15	149.15	146.63	148.54
2654	NASDAQ	VRSK	Thu, Apr 23, 2020	151.49	152.12	146.72	147.70
2653	NASDAQ	VRSK	Wed, Apr 22, 2020	148.61	152.83	146.90	151.20
2652	NASDAQ	VRSK	Tue, Apr 21, 2020	146.97	148.17	144.55	145.21
2651	NASDAQ	VRSK	Mon, Apr 20, 2020	151.59	151.60	148.49	149.32
2650	NASDAQ	VRSK	Fri, Apr 17, 2020	153.48	154.03	151.40	153.79
2649	NASDAQ	VRSK	Thu, Apr 16, 2020	148.31	149.94	146.20	149.11
2648	NASDAQ	VRSK	Wed, Apr 15, 2020	147.56	148.63	146.04	147.13
2647	NASDAQ	VRSK	Tue, Apr 14, 2020	147.88	150.85	146.81	150.30
2646	NASDAQ	VRSK	Mon, Apr 13, 2020	146.15	148.00	142.46	144.16
2645	NASDAQ	VRSK	Thu, Apr 9, 2020	149.64	152.64	147.23	148.26
2644	NASDAQ	VRSK	Wed, Apr 8, 2020	147.84	150.90	147.17	148.70
2643	NASDAQ	VRSK	Tue, Apr 7, 2020	151.51	152.89	146.57	147.17
2642	NASDAQ	VRSK	Mon, Apr 6, 2020	146.20	148.81	144.88	147.74
2641	NASDAQ	VRSK	Fri, Apr 3, 2020	141.68	143.29	138.17	141.65
2640	NASDAQ	VRSK	Thu, Apr 2, 2020	137.03	144.33	134.45	142.99
2639	NASDAQ	VRSK	Wed, Apr 1, 2020	134.22	142.49	133.50	140.78
2638	NASDAQ	VRSK	Tue, Mar 31, 2020	144.92	146.54	138.43	139.38
2637	NASDAQ	VRSK	Mon, Mar 30, 2020	138.81	147.93	138.10	146.87
2636	NASDAQ	VRSK	Fri, Mar 27, 2020	139.10	143.47	136.98	137.77
2635	NASDAQ	VRSK	Thu, Mar 26, 2020	135.54	143.48	135.54	142.10
2634	NASDAQ	VRSK	Wed, Mar 25, 2020	134.61	138.90	128.00	134.30
2633	NASDAQ	VRSK	Tue, Mar 24, 2020	126.86	138.06	125.37	137.28
2632	NASDAQ	VRSK	Mon, Mar 23, 2020	125.73	125.76	116.61	121.18
2631	NASDAQ	VRSK	Fri, Mar 20, 2020	137.40	137.60	123.54	124.25
2630	NASDAQ	VRSK	Thu, Mar 19, 2020	135.30	144.98	131.79	136.48
2629	NASDAQ	VRSK	Wed, Mar 18, 2020	133.00	137.42	123.95	135.11
2628	NASDAQ	VRSK	Tue, Mar 17, 2020	131.95	148.61	130.84	144.71
2627	NASDAQ	VRSK	Mon, Mar 16, 2020	132.54	142.45	128.71	130.06
2626	NASDAQ	VRSK	Fri, Mar 13, 2020	145.29	147.99	133.61	145.61
2625	NASDAQ	VRSK	Thu, Mar 12, 2020	142.25	149.06	132.00	139.49
2624	NASDAQ	VRSK	Wed, Mar 11, 2020	152.17	155.18	148.57	151.68
2623	NASDAQ	VRSK	Tue, Mar 10, 2020	151.07	156.76	147.07	156.74
2622	NASDAQ	VRSK	Mon, Mar 9, 2020	150.63	156.66	145.15	147.92
2621	NASDAQ	VRSK	Fri, Mar 6, 2020	159.17	164.46	157.89	163.37
2620	NASDAQ	VRSK	Thu, Mar 5, 2020	163.88	166.70	162.95	164.97
2619	NASDAQ	VRSK	Wed, Mar 4, 2020	162.22	169.86	161.31	169.18
2618	NASDAQ	VRSK	Tue, Mar 3, 2020	163.29	166.42	159.50	160.40
2617	NASDAQ	VRSK	Mon, Mar 2, 2020	154.92	163.28	154.35	163.13
2616	NASDAQ	VRSK	Fri, Feb 28, 2020	152.47	155.46	148.71	155.11
2615	NASDAQ	VRSK	Thu, Feb 27, 2020	161.97	162.91	155.79	155.79
2614	NASDAQ	VRSK	Wed, Feb 26, 2020	164.29	165.96	162.61	163.53
2613	NASDAQ	VRSK	Tue, Feb 25, 2020	168.09	168.92	162.54	162.82
2612	NASDAQ	VRSK	Mon, Feb 24, 2020	166.26	169.15	165.59	167.58
2611	NASDAQ	VRSK	Fri, Feb 21, 2020	168.69	170.16	167.51	168.69
2610	NASDAQ	VRSK	Thu, Feb 20, 2020	168.87	170.20	167.08	169.39
2609	NASDAQ	VRSK	Wed, Feb 19, 2020	165.48	170.74	163.00	169.74
2608	NASDAQ	VRSK	Tue, Feb 18, 2020	170.80	171.73	169.88	171.56
2607	NASDAQ	VRSK	Fri, Feb 14, 2020	170.42	171.68	170.42	171.38
2606	NASDAQ	VRSK	Thu, Feb 13, 2020	169.05	171.58	169.05	170.67
2605	NASDAQ	VRSK	Wed, Feb 12, 2020	167.92	169.52	167.45	169.28
2604	NASDAQ	VRSK	Tue, Feb 11, 2020	170.17	170.66	167.57	167.89
2603	NASDAQ	VRSK	Mon, Feb 10, 2020	168.79	170.12	168.18	169.94
2602	NASDAQ	VRSK	Fri, Feb 7, 2020	168.81	169.49	167.82	169.12
2601	NASDAQ	VRSK	Thu, Feb 6, 2020	169.55	169.88	168.28	168.95
2600	NASDAQ	VRSK	Wed, Feb 5, 2020	169.50	169.90	167.58	168.56
2599	NASDAQ	VRSK	Tue, Feb 4, 2020	166.80	168.71	166.38	168.13
2598	NASDAQ	VRSK	Mon, Feb 3, 2020	163.03	166.01	163.03	165.22
2597	NASDAQ	VRSK	Fri, Jan 31, 2020	164.42	164.74	162.00	162.47
2596	NASDAQ	VRSK	Thu, Jan 30, 2020	163.25	164.81	162.98	164.71
2595	NASDAQ	VRSK	Wed, Jan 29, 2020	165.00	165.37	163.93	164.18
2594	NASDAQ	VRSK	Tue, Jan 28, 2020	164.15	165.50	163.88	164.81
2593	NASDAQ	VRSK	Mon, Jan 27, 2020	163.31	164.91	161.82	163.95
2592	NASDAQ	VRSK	Fri, Jan 24, 2020	165.40	165.95	164.13	165.30
2591	NASDAQ	VRSK	Thu, Jan 23, 2020	163.13	165.29	162.18	165.10
2590	NASDAQ	VRSK	Wed, Jan 22, 2020	162.43	164.05	162.43	163.59
2589	NASDAQ	VRSK	Tue, Jan 21, 2020	159.66	162.24	159.27	161.30
2588	NASDAQ	VRSK	Fri, Jan 17, 2020	160.86	161.59	160.07	160.55
2587	NASDAQ	VRSK	Thu, Jan 16, 2020	159.30	160.89	158.97	160.56
2586	NASDAQ	VRSK	Wed, Jan 15, 2020	157.34	159.14	157.21	158.65
2585	NASDAQ	VRSK	Tue, Jan 14, 2020	157.65	157.93	156.54	156.88
2584	NASDAQ	VRSK	Mon, Jan 13, 2020	157.34	158.14	156.88	158.02
2583	NASDAQ	VRSK	Fri, Jan 10, 2020	157.11	157.82	156.39	157.32
2582	NASDAQ	VRSK	Thu, Jan 9, 2020	156.67	157.96	156.65	157.14
2581	NASDAQ	VRSK	Wed, Jan 8, 2020	154.48	156.23	153.96	155.64
2580	NASDAQ	VRSK	Tue, Jan 7, 2020	153.24	154.93	153.08	154.22
2579	NASDAQ	VRSK	Mon, Jan 6, 2020	151.84	153.03	150.69	152.94
2578	NASDAQ	VRSK	Fri, Jan 3, 2020	150.00	152.73	150.00	152.59
2577	NASDAQ	VRSK	Thu, Jan 2, 2020	149.28	151.13	148.90	151.12
2576	NASDAQ	VRSK	Tue, Dec 31, 2019	147.87	149.48	147.55	149.34
2575	NASDAQ	VRSK	Mon, Dec 30, 2019	148.48	148.49	146.44	147.55
2574	NASDAQ	VRSK	Fri, Dec 27, 2019	148.91	149.25	148.04	148.58
2573	NASDAQ	VRSK	Thu, Dec 26, 2019	149.34	149.34	148.30	148.83
2572	NASDAQ	VRSK	Tue, Dec 24, 2019	149.59	150.48	148.77	149.17
2571	NASDAQ	VRSK	Mon, Dec 23, 2019	149.71	149.82	148.91	149.55
2570	NASDAQ	VRSK	Fri, Dec 20, 2019	150.05	150.05	148.16	149.68
2569	NASDAQ	VRSK	Thu, Dec 19, 2019	148.52	149.03	148.05	148.19
2568	NASDAQ	VRSK	Wed, Dec 18, 2019	151.17	151.49	148.43	148.84
2567	NASDAQ	VRSK	Tue, Dec 17, 2019	150.46	151.16	149.55	150.81
2566	NASDAQ	VRSK	Mon, Dec 16, 2019	149.78	150.11	148.94	149.69
2565	NASDAQ	VRSK	Fri, Dec 13, 2019	147.08	149.56	146.51	149.19
2564	NASDAQ	VRSK	Thu, Dec 12, 2019	146.56	147.70	146.33	147.41
2563	NASDAQ	VRSK	Wed, Dec 11, 2019	147.19	147.71	146.31	146.81
2562	NASDAQ	VRSK	Tue, Dec 10, 2019	148.19	148.48	147.03	147.28
2561	NASDAQ	VRSK	Mon, Dec 9, 2019	147.08	148.30	146.55	147.47
2560	NASDAQ	VRSK	Fri, Dec 6, 2019	146.54	147.31	145.99	146.82
2559	NASDAQ	VRSK	Thu, Dec 5, 2019	145.34	146.56	145.34	146.02
2558	NASDAQ	VRSK	Wed, Dec 4, 2019	145.48	146.64	144.95	145.41
2557	NASDAQ	VRSK	Tue, Dec 3, 2019	145.28	146.18	144.19	144.97
2556	NASDAQ	VRSK	Mon, Dec 2, 2019	147.56	148.22	146.03	146.11
2555	NASDAQ	VRSK	Fri, Nov 29, 2019	148.40	148.97	147.18	147.48
2554	NASDAQ	VRSK	Wed, Nov 27, 2019	147.98	148.58	147.51	148.51
2553	NASDAQ	VRSK	Tue, Nov 26, 2019	145.58	147.79	145.00	147.78
2552	NASDAQ	VRSK	Mon, Nov 25, 2019	146.08	147.07	145.27	145.41
2551	NASDAQ	VRSK	Fri, Nov 22, 2019	145.16	146.25	144.27	145.98
2550	NASDAQ	VRSK	Thu, Nov 21, 2019	144.72	145.51	143.46	144.45
2549	NASDAQ	VRSK	Wed, Nov 20, 2019	143.44	144.81	142.79	144.34
2548	NASDAQ	VRSK	Tue, Nov 19, 2019	142.78	144.43	142.22	143.98
2547	NASDAQ	VRSK	Mon, Nov 18, 2019	141.54	142.99	141.00	142.10
2546	NASDAQ	VRSK	Fri, Nov 15, 2019	141.82	141.82	140.44	141.18
2545	NASDAQ	VRSK	Thu, Nov 14, 2019	139.60	141.27	138.97	141.03
2544	NASDAQ	VRSK	Wed, Nov 13, 2019	138.09	140.23	137.88	139.78
2543	NASDAQ	VRSK	Tue, Nov 12, 2019	137.38	138.99	137.28	138.09
2542	NASDAQ	VRSK	Mon, Nov 11, 2019	135.71	137.41	135.40	137.38
2541	NASDAQ	VRSK	Fri, Nov 8, 2019	139.07	140.35	136.39	136.75
2540	NASDAQ	VRSK	Thu, Nov 7, 2019	140.66	141.56	139.24	139.80
2539	NASDAQ	VRSK	Wed, Nov 6, 2019	139.31	141.10	139.14	140.78
2538	NASDAQ	VRSK	Tue, Nov 5, 2019	140.27	140.89	137.63	138.78
2537	NASDAQ	VRSK	Mon, Nov 4, 2019	145.50	145.50	140.01	140.30
2536	NASDAQ	VRSK	Fri, Nov 1, 2019	144.79	146.24	144.79	145.36
2535	NASDAQ	VRSK	Thu, Oct 31, 2019	147.36	148.50	144.32	144.70
2534	NASDAQ	VRSK	Wed, Oct 30, 2019	146.17	148.68	145.01	147.92
2533	NASDAQ	VRSK	Tue, Oct 29, 2019	147.77	151.32	147.77	150.12
2532	NASDAQ	VRSK	Mon, Oct 28, 2019	148.94	149.70	148.45	148.55
2531	NASDAQ	VRSK	Fri, Oct 25, 2019	150.15	150.95	148.62	148.92
2530	NASDAQ	VRSK	Thu, Oct 24, 2019	149.36	150.73	148.27	149.75
2529	NASDAQ	VRSK	Wed, Oct 23, 2019	150.47	151.94	147.71	148.63
2528	NASDAQ	VRSK	Tue, Oct 22, 2019	157.80	157.80	150.99	151.02
2527	NASDAQ	VRSK	Mon, Oct 21, 2019	154.89	155.39	152.36	153.47
2526	NASDAQ	VRSK	Fri, Oct 18, 2019	155.49	155.49	153.63	154.42
2525	NASDAQ	VRSK	Thu, Oct 17, 2019	155.81	156.75	154.89	155.22
2524	NASDAQ	VRSK	Wed, Oct 16, 2019	155.19	155.73	152.95	155.59
2523	NASDAQ	VRSK	Tue, Oct 15, 2019	156.11	156.80	155.38	156.08
2522	NASDAQ	VRSK	Mon, Oct 14, 2019	157.44	158.40	155.26	155.38
2521	NASDAQ	VRSK	Fri, Oct 11, 2019	158.88	159.57	156.99	157.11
2520	NASDAQ	VRSK	Thu, Oct 10, 2019	156.81	158.52	156.13	157.86
2519	NASDAQ	VRSK	Wed, Oct 9, 2019	155.95	157.97	155.47	157.09
2518	NASDAQ	VRSK	Tue, Oct 8, 2019	156.43	156.92	154.79	154.90
2517	NASDAQ	VRSK	Mon, Oct 7, 2019	157.55	157.83	156.30	157.17
2516	NASDAQ	VRSK	Fri, Oct 4, 2019	154.73	158.00	154.63	157.54
2515	NASDAQ	VRSK	Thu, Oct 3, 2019	153.64	154.40	151.88	154.30
2514	NASDAQ	VRSK	Wed, Oct 2, 2019	155.25	155.94	152.72	153.33
2513	NASDAQ	VRSK	Tue, Oct 1, 2019	158.33	158.62	156.30	156.45
2512	NASDAQ	VRSK	Mon, Sep 30, 2019	155.59	158.74	155.18	158.14
2511	NASDAQ	VRSK	Fri, Sep 27, 2019	159.89	160.56	154.40	155.59
2510	NASDAQ	VRSK	Thu, Sep 26, 2019	158.06	160.09	157.42	159.29
2509	NASDAQ	VRSK	Wed, Sep 25, 2019	157.96	158.06	156.26	157.80
2508	NASDAQ	VRSK	Tue, Sep 24, 2019	158.04	160.28	156.77	157.47
2507	NASDAQ	VRSK	Mon, Sep 23, 2019	158.78	158.97	157.00	157.32
2506	NASDAQ	VRSK	Fri, Sep 20, 2019	158.24	159.14	157.53	158.42
2505	NASDAQ	VRSK	Thu, Sep 19, 2019	158.93	159.94	158.45	158.70
2504	NASDAQ	VRSK	Wed, Sep 18, 2019	158.13	159.50	157.05	159.33
2503	NASDAQ	VRSK	Tue, Sep 17, 2019	157.56	158.92	156.52	158.65
2502	NASDAQ	VRSK	Mon, Sep 16, 2019	154.88	157.06	153.52	156.52
2501	NASDAQ	VRSK	Fri, Sep 13, 2019	157.13	158.15	155.30	155.76
2500	NASDAQ	VRSK	Thu, Sep 12, 2019	157.12	159.17	156.36	157.43
2499	NASDAQ	VRSK	Wed, Sep 11, 2019	155.02	156.19	153.03	155.11
2498	NASDAQ	VRSK	Tue, Sep 10, 2019	159.17	159.44	153.69	155.12
2497	NASDAQ	VRSK	Mon, Sep 9, 2019	164.33	164.54	159.93	160.20
2496	NASDAQ	VRSK	Fri, Sep 6, 2019	163.97	164.97	163.55	164.58
2495	NASDAQ	VRSK	Thu, Sep 5, 2019	164.06	164.91	163.10	163.54
2494	NASDAQ	VRSK	Wed, Sep 4, 2019	162.41	164.00	162.18	162.84
2493	NASDAQ	VRSK	Tue, Sep 3, 2019	161.86	163.98	160.42	161.74
2492	NASDAQ	VRSK	Fri, Aug 30, 2019	161.85	162.13	160.47	161.54
2491	NASDAQ	VRSK	Thu, Aug 29, 2019	160.45	161.79	159.35	160.78
2490	NASDAQ	VRSK	Wed, Aug 28, 2019	158.32	159.91	157.44	159.78
2489	NASDAQ	VRSK	Tue, Aug 27, 2019	158.36	159.55	157.87	158.91
2488	NASDAQ	VRSK	Mon, Aug 26, 2019	155.75	159.38	155.70	157.36
2487	NASDAQ	VRSK	Fri, Aug 23, 2019	157.58	158.52	153.91	154.61
2486	NASDAQ	VRSK	Thu, Aug 22, 2019	159.36	159.63	157.38	158.05
2485	NASDAQ	VRSK	Wed, Aug 21, 2019	159.14	159.72	158.39	158.68
2484	NASDAQ	VRSK	Tue, Aug 20, 2019	158.17	158.57	156.70	158.21
2483	NASDAQ	VRSK	Mon, Aug 19, 2019	158.00	158.64	157.46	158.29
2482	NASDAQ	VRSK	Fri, Aug 16, 2019	156.11	157.16	155.25	156.88
2481	NASDAQ	VRSK	Thu, Aug 15, 2019	153.72	155.62	153.49	155.17
2480	NASDAQ	VRSK	Wed, Aug 14, 2019	154.87	155.87	152.70	153.09
2479	NASDAQ	VRSK	Tue, Aug 13, 2019	155.50	157.60	154.85	155.92
2478	NASDAQ	VRSK	Mon, Aug 12, 2019	156.28	156.99	155.27	155.46
2477	NASDAQ	VRSK	Fri, Aug 9, 2019	156.06	157.24	154.79	156.46
2476	NASDAQ	VRSK	Thu, Aug 8, 2019	154.49	156.31	153.95	156.17
2475	NASDAQ	VRSK	Wed, Aug 7, 2019	150.73	154.50	149.08	153.90
2474	NASDAQ	VRSK	Tue, Aug 6, 2019	150.16	152.62	149.77	152.34
2473	NASDAQ	VRSK	Mon, Aug 5, 2019	151.93	152.37	148.43	149.41
2472	NASDAQ	VRSK	Fri, Aug 2, 2019	152.31	154.15	151.11	153.23
2471	NASDAQ	VRSK	Thu, Aug 1, 2019	150.51	155.50	150.51	152.92
2470	NASDAQ	VRSK	Wed, Jul 31, 2019	152.04	153.47	150.02	151.72
2469	NASDAQ	VRSK	Tue, Jul 30, 2019	151.94	153.11	151.55	152.04
2468	NASDAQ	VRSK	Mon, Jul 29, 2019	152.69	153.27	152.14	152.57
2467	NASDAQ	VRSK	Fri, Jul 26, 2019	150.60	152.72	150.29	152.51
2466	NASDAQ	VRSK	Thu, Jul 25, 2019	151.73	151.80	149.82	150.22
2465	NASDAQ	VRSK	Wed, Jul 24, 2019	150.84	152.01	149.66	150.77
2464	NASDAQ	VRSK	Tue, Jul 23, 2019	151.26	151.53	149.87	150.81
2463	NASDAQ	VRSK	Mon, Jul 22, 2019	151.75	152.44	150.51	150.51
2462	NASDAQ	VRSK	Fri, Jul 19, 2019	153.82	153.82	151.29	151.43
2461	NASDAQ	VRSK	Thu, Jul 18, 2019	151.22	153.00	151.00	152.96
2460	NASDAQ	VRSK	Wed, Jul 17, 2019	152.22	152.90	151.45	151.49
2459	NASDAQ	VRSK	Tue, Jul 16, 2019	152.25	153.37	151.52	151.77
2458	NASDAQ	VRSK	Mon, Jul 15, 2019	152.30	152.40	151.22	152.25
2457	NASDAQ	VRSK	Fri, Jul 12, 2019	151.65	152.10	150.55	151.83
2456	NASDAQ	VRSK	Thu, Jul 11, 2019	150.26	151.27	149.47	151.19
2455	NASDAQ	VRSK	Wed, Jul 10, 2019	149.87	150.94	149.86	150.01
2454	NASDAQ	VRSK	Tue, Jul 9, 2019	148.52	149.89	148.10	149.62
2453	NASDAQ	VRSK	Mon, Jul 8, 2019	148.82	149.51	148.36	148.87
2452	NASDAQ	VRSK	Fri, Jul 5, 2019	149.83	149.83	147.05	148.87
2451	NASDAQ	VRSK	Wed, Jul 3, 2019	148.71	151.09	148.71	150.67
2450	NASDAQ	VRSK	Tue, Jul 2, 2019	148.18	149.11	147.32	148.59
2449	NASDAQ	VRSK	Mon, Jul 1, 2019	147.52	148.22	146.54	147.63
2448	NASDAQ	VRSK	Fri, Jun 28, 2019	144.85	146.92	143.91	146.46
2447	NASDAQ	VRSK	Thu, Jun 27, 2019	143.16	144.84	142.77	144.62
2446	NASDAQ	VRSK	Wed, Jun 26, 2019	144.34	145.60	142.61	142.65
2445	NASDAQ	VRSK	Tue, Jun 25, 2019	145.96	146.88	143.94	144.33
2444	NASDAQ	VRSK	Mon, Jun 24, 2019	145.17	145.87	144.60	145.41
2443	NASDAQ	VRSK	Fri, Jun 21, 2019	146.13	147.44	141.72	145.07
2442	NASDAQ	VRSK	Thu, Jun 20, 2019	146.86	147.31	145.06	146.01
2441	NASDAQ	VRSK	Wed, Jun 19, 2019	144.44	145.67	144.08	145.39
2440	NASDAQ	VRSK	Tue, Jun 18, 2019	146.10	146.47	144.40	144.51
2439	NASDAQ	VRSK	Mon, Jun 17, 2019	146.09	146.75	144.90	145.03
2438	NASDAQ	VRSK	Fri, Jun 14, 2019	145.47	146.18	144.88	145.83
2437	NASDAQ	VRSK	Thu, Jun 13, 2019	145.97	146.19	144.90	145.34
2436	NASDAQ	VRSK	Wed, Jun 12, 2019	145.75	146.53	145.65	145.97
2435	NASDAQ	VRSK	Tue, Jun 11, 2019	147.57	147.94	144.97	145.55
2434	NASDAQ	VRSK	Mon, Jun 10, 2019	147.19	147.50	146.31	146.87
2433	NASDAQ	VRSK	Fri, Jun 7, 2019	145.00	147.03	144.99	146.47
2432	NASDAQ	VRSK	Thu, Jun 6, 2019	144.50	144.82	143.42	144.74
2431	NASDAQ	VRSK	Wed, Jun 5, 2019	142.23	144.43	142.23	144.35
2430	NASDAQ	VRSK	Tue, Jun 4, 2019	141.29	141.91	139.68	141.84
2429	NASDAQ	VRSK	Mon, Jun 3, 2019	140.45	141.46	139.41	140.23
2428	NASDAQ	VRSK	Fri, May 31, 2019	139.26	140.37	139.26	140.00
2427	NASDAQ	VRSK	Thu, May 30, 2019	140.40	141.30	139.54	140.52
2426	NASDAQ	VRSK	Wed, May 29, 2019	140.90	141.55	139.19	139.67
2425	NASDAQ	VRSK	Tue, May 28, 2019	142.69	144.38	141.71	142.02
2424	NASDAQ	VRSK	Fri, May 24, 2019	143.06	143.54	141.96	142.21
2423	NASDAQ	VRSK	Thu, May 23, 2019	142.57	143.52	141.71	142.16
2422	NASDAQ	VRSK	Wed, May 22, 2019	143.16	144.48	142.99	143.86
2421	NASDAQ	VRSK	Tue, May 21, 2019	142.13	143.34	141.78	143.19
2420	NASDAQ	VRSK	Mon, May 20, 2019	140.63	142.80	140.63	141.30
2419	NASDAQ	VRSK	Fri, May 17, 2019	141.29	142.93	141.24	141.97
2418	NASDAQ	VRSK	Thu, May 16, 2019	140.96	142.93	140.73	142.13
2417	NASDAQ	VRSK	Wed, May 15, 2019	138.53	141.52	138.50	140.78
2416	NASDAQ	VRSK	Tue, May 14, 2019	138.61	140.22	138.61	139.32
2415	NASDAQ	VRSK	Mon, May 13, 2019	138.67	138.90	137.74	138.48
2414	NASDAQ	VRSK	Fri, May 10, 2019	140.00	140.84	137.84	140.68
2413	NASDAQ	VRSK	Thu, May 9, 2019	139.44	141.09	138.94	140.50
2412	NASDAQ	VRSK	Wed, May 8, 2019	140.50	141.61	139.73	140.56
2411	NASDAQ	VRSK	Tue, May 7, 2019	142.20	142.53	139.69	140.50
2410	NASDAQ	VRSK	Mon, May 6, 2019	141.21	143.67	141.13	143.39
2409	NASDAQ	VRSK	Fri, May 3, 2019	140.84	143.27	140.83	143.21
2408	NASDAQ	VRSK	Thu, May 2, 2019	139.55	140.89	139.18	140.35
2407	NASDAQ	VRSK	Wed, May 1, 2019	140.56	142.47	137.91	139.88
2406	NASDAQ	VRSK	Tue, Apr 30, 2019	140.61	141.30	140.06	141.14
2405	NASDAQ	VRSK	Mon, Apr 29, 2019	140.14	140.45	139.60	140.37
2404	NASDAQ	VRSK	Fri, Apr 26, 2019	139.14	140.01	138.76	139.87
2403	NASDAQ	VRSK	Thu, Apr 25, 2019	139.09	139.48	138.05	138.79
2402	NASDAQ	VRSK	Wed, Apr 24, 2019	139.47	140.41	139.09	139.50
2401	NASDAQ	VRSK	Tue, Apr 23, 2019	137.97	139.52	136.69	139.47
2400	NASDAQ	VRSK	Mon, Apr 22, 2019	137.60	137.92	137.00	137.64
2399	NASDAQ	VRSK	Thu, Apr 18, 2019	137.34	138.47	136.34	137.99
2398	NASDAQ	VRSK	Wed, Apr 17, 2019	137.20	137.20	136.17	136.94
2397	NASDAQ	VRSK	Tue, Apr 16, 2019	138.64	138.93	136.38	136.54
2396	NASDAQ	VRSK	Mon, Apr 15, 2019	136.90	137.92	136.18	137.85
2395	NASDAQ	VRSK	Fri, Apr 12, 2019	136.29	137.00	135.51	136.98
2394	NASDAQ	VRSK	Thu, Apr 11, 2019	134.96	135.84	134.31	135.79
2393	NASDAQ	VRSK	Wed, Apr 10, 2019	135.21	135.56	134.46	134.76
2392	NASDAQ	VRSK	Tue, Apr 9, 2019	134.95	135.51	134.49	135.15
2391	NASDAQ	VRSK	Mon, Apr 8, 2019	134.88	135.77	134.25	135.38
2390	NASDAQ	VRSK	Fri, Apr 5, 2019	135.85	136.69	135.17	135.52
2389	NASDAQ	VRSK	Thu, Apr 4, 2019	136.32	136.70	135.37	135.71
2388	NASDAQ	VRSK	Wed, Apr 3, 2019	135.43	136.99	135.04	136.31
2387	NASDAQ	VRSK	Tue, Apr 2, 2019	134.22	135.03	133.57	134.91
2386	NASDAQ	VRSK	Mon, Apr 1, 2019	133.67	134.42	132.72	134.24
2385	NASDAQ	VRSK	Fri, Mar 29, 2019	133.00	133.28	132.36	133.00
2384	NASDAQ	VRSK	Thu, Mar 28, 2019	132.02	133.39	130.95	132.81
2383	NASDAQ	VRSK	Wed, Mar 27, 2019	131.72	132.35	130.85	131.81
2382	NASDAQ	VRSK	Tue, Mar 26, 2019	130.36	131.77	130.28	131.71
2381	NASDAQ	VRSK	Mon, Mar 25, 2019	129.17	129.94	128.36	129.79
2380	NASDAQ	VRSK	Fri, Mar 22, 2019	129.30	129.65	128.63	128.89
2379	NASDAQ	VRSK	Thu, Mar 21, 2019	128.15	129.92	128.15	129.76
2378	NASDAQ	VRSK	Wed, Mar 20, 2019	128.88	129.49	128.22	128.29
2377	NASDAQ	VRSK	Tue, Mar 19, 2019	128.82	129.34	128.37	128.87
2376	NASDAQ	VRSK	Mon, Mar 18, 2019	128.15	129.00	128.10	128.69
2375	NASDAQ	VRSK	Fri, Mar 15, 2019	128.14	129.07	128.06	128.43
2374	NASDAQ	VRSK	Thu, Mar 14, 2019	128.21	128.80	127.83	128.13
2373	NASDAQ	VRSK	Wed, Mar 13, 2019	128.77	129.30	128.01	128.76
2372	NASDAQ	VRSK	Tue, Mar 12, 2019	127.49	128.48	126.67	128.26
2371	NASDAQ	VRSK	Mon, Mar 11, 2019	125.90	127.55	125.52	127.31
2370	NASDAQ	VRSK	Fri, Mar 8, 2019	125.95	126.71	125.10	126.01
2369	NASDAQ	VRSK	Thu, Mar 7, 2019	126.61	127.12	125.80	126.58
2368	NASDAQ	VRSK	Wed, Mar 6, 2019	126.36	126.97	126.16	126.65
2367	NASDAQ	VRSK	Tue, Mar 5, 2019	126.01	127.16	125.85	126.47
2366	NASDAQ	VRSK	Mon, Mar 4, 2019	127.30	127.55	125.25	125.91
2365	NASDAQ	VRSK	Fri, Mar 1, 2019	126.76	127.22	126.03	126.71
2364	NASDAQ	VRSK	Thu, Feb 28, 2019	125.52	126.79	125.52	126.43
2363	NASDAQ	VRSK	Wed, Feb 27, 2019	124.95	126.07	122.44	125.77
2362	NASDAQ	VRSK	Tue, Feb 26, 2019	125.15	125.67	125.04	125.35
2361	NASDAQ	VRSK	Mon, Feb 25, 2019	125.68	126.27	125.13	125.23
2360	NASDAQ	VRSK	Fri, Feb 22, 2019	124.96	125.67	124.45	125.03
2359	NASDAQ	VRSK	Thu, Feb 21, 2019	122.96	125.30	122.58	124.53
2358	NASDAQ	VRSK	Wed, Feb 20, 2019	121.90	123.50	121.06	122.83
2357	NASDAQ	VRSK	Tue, Feb 19, 2019	124.92	125.30	124.05	124.43
2356	NASDAQ	VRSK	Fri, Feb 15, 2019	124.56	125.40	123.24	125.38
2355	NASDAQ	VRSK	Thu, Feb 14, 2019	123.47	124.41	123.21	123.84
2354	NASDAQ	VRSK	Wed, Feb 13, 2019	124.16	124.61	123.69	123.92
2353	NASDAQ	VRSK	Tue, Feb 12, 2019	123.05	124.01	122.25	123.70
2352	NASDAQ	VRSK	Mon, Feb 11, 2019	122.44	122.92	121.78	122.09
2351	NASDAQ	VRSK	Fri, Feb 8, 2019	119.52	121.98	119.49	121.98
2350	NASDAQ	VRSK	Thu, Feb 7, 2019	119.05	120.25	118.73	120.25
2349	NASDAQ	VRSK	Wed, Feb 6, 2019	119.75	119.86	118.46	119.64
2348	NASDAQ	VRSK	Tue, Feb 5, 2019	119.01	119.99	118.23	119.93
2347	NASDAQ	VRSK	Mon, Feb 4, 2019	118.61	119.50	117.63	119.35
2346	NASDAQ	VRSK	Fri, Feb 1, 2019	117.51	119.61	117.51	118.77
2345	NASDAQ	VRSK	Thu, Jan 31, 2019	117.48	117.62	116.23	117.41
2344	NASDAQ	VRSK	Wed, Jan 30, 2019	116.58	118.48	116.07	117.50
2343	NASDAQ	VRSK	Tue, Jan 29, 2019	116.41	117.06	115.24	116.23
2342	NASDAQ	VRSK	Mon, Jan 28, 2019	116.66	116.66	115.31	116.23
2341	NASDAQ	VRSK	Fri, Jan 25, 2019	117.05	117.78	116.91	117.24
2340	NASDAQ	VRSK	Thu, Jan 24, 2019	116.85	117.12	115.61	116.15
2339	NASDAQ	VRSK	Wed, Jan 23, 2019	116.39	117.26	115.72	116.81
2338	NASDAQ	VRSK	Tue, Jan 22, 2019	114.85	116.48	114.85	116.30
2337	NASDAQ	VRSK	Fri, Jan 18, 2019	114.09	115.76	113.63	115.70
2336	NASDAQ	VRSK	Thu, Jan 17, 2019	112.66	113.83	112.32	113.16
2335	NASDAQ	VRSK	Wed, Jan 16, 2019	112.47	113.20	112.06	112.98
2334	NASDAQ	VRSK	Tue, Jan 15, 2019	111.15	112.81	111.15	112.62
2333	NASDAQ	VRSK	Mon, Jan 14, 2019	111.38	112.25	111.05	111.18
2332	NASDAQ	VRSK	Fri, Jan 11, 2019	111.82	112.77	111.15	112.01
2331	NASDAQ	VRSK	Thu, Jan 10, 2019	111.17	112.86	110.82	112.64
2330	NASDAQ	VRSK	Wed, Jan 9, 2019	111.12	111.92	110.50	111.49
2329	NASDAQ	VRSK	Tue, Jan 8, 2019	110.22	111.16	109.12	111.07
2328	NASDAQ	VRSK	Mon, Jan 7, 2019	109.97	110.94	109.51	110.09
2327	NASDAQ	VRSK	Fri, Jan 4, 2019	106.98	110.35	106.46	109.98
2326	NASDAQ	VRSK	Thu, Jan 3, 2019	107.40	108.73	104.92	105.33
2325	NASDAQ	VRSK	Wed, Jan 2, 2019	107.05	108.73	106.85	108.65
2324	NASDAQ	VRSK	Mon, Dec 31, 2018	108.56	109.06	107.85	109.04
2323	NASDAQ	VRSK	Fri, Dec 28, 2018	109.58	109.93	107.07	108.06
2322	NASDAQ	VRSK	Thu, Dec 27, 2018	106.20	109.17	104.96	109.17
2321	NASDAQ	VRSK	Wed, Dec 26, 2018	103.79	107.61	102.74	107.49
2320	NASDAQ	VRSK	Mon, Dec 24, 2018	105.70	106.05	103.04	103.04
2319	NASDAQ	VRSK	Fri, Dec 21, 2018	108.41	109.88	105.94	106.01
2318	NASDAQ	VRSK	Thu, Dec 20, 2018	110.11	110.86	107.58	108.47
2317	NASDAQ	VRSK	Wed, Dec 19, 2018	110.97	113.80	109.91	110.23
2316	NASDAQ	VRSK	Tue, Dec 18, 2018	111.71	112.45	110.13	111.15
2315	NASDAQ	VRSK	Mon, Dec 17, 2018	113.84	113.84	110.38	111.05
2314	NASDAQ	VRSK	Fri, Dec 14, 2018	114.74	114.87	112.95	113.83
2313	NASDAQ	VRSK	Thu, Dec 13, 2018	115.91	116.65	114.74	115.46
2312	NASDAQ	VRSK	Wed, Dec 12, 2018	116.10	117.77	115.76	116.18
2311	NASDAQ	VRSK	Tue, Dec 11, 2018	115.81	116.61	114.26	114.68
2310	NASDAQ	VRSK	Mon, Dec 10, 2018	114.72	115.53	112.80	114.38
2309	NASDAQ	VRSK	Fri, Dec 7, 2018	117.25	118.31	113.98	114.45
2308	NASDAQ	VRSK	Thu, Dec 6, 2018	119.03	119.73	114.60	118.00
2307	NASDAQ	VRSK	Tue, Dec 4, 2018	124.86	125.99	120.00	120.39
2306	NASDAQ	VRSK	Mon, Dec 3, 2018	123.49	124.70	121.95	124.69
2305	NASDAQ	VRSK	Fri, Nov 30, 2018	123.94	124.50	122.90	123.32
2304	NASDAQ	VRSK	Thu, Nov 29, 2018	123.14	124.83	123.00	123.83
2303	NASDAQ	VRSK	Wed, Nov 28, 2018	121.83	124.35	121.83	123.80
2302	NASDAQ	VRSK	Tue, Nov 27, 2018	121.05	121.76	120.46	121.69
2301	NASDAQ	VRSK	Mon, Nov 26, 2018	121.18	122.00	120.19	120.95
2300	NASDAQ	VRSK	Fri, Nov 23, 2018	119.59	120.72	119.06	120.06
2299	NASDAQ	VRSK	Wed, Nov 21, 2018	121.62	121.79	119.96	120.14
2298	NASDAQ	VRSK	Tue, Nov 20, 2018	122.07	122.54	120.13	120.27
2297	NASDAQ	VRSK	Mon, Nov 19, 2018	123.48	124.50	122.28	122.50
2296	NASDAQ	VRSK	Fri, Nov 16, 2018	123.28	124.32	122.61	123.83
2295	NASDAQ	VRSK	Thu, Nov 15, 2018	120.47	124.23	120.47	123.88
2294	NASDAQ	VRSK	Wed, Nov 14, 2018	121.73	122.16	120.01	121.09
2293	NASDAQ	VRSK	Tue, Nov 13, 2018	123.00	123.25	120.85	120.93
2292	NASDAQ	VRSK	Mon, Nov 12, 2018	123.41	124.01	122.17	122.25
2291	NASDAQ	VRSK	Fri, Nov 9, 2018	122.79	123.81	121.87	123.38
2290	NASDAQ	VRSK	Thu, Nov 8, 2018	120.41	122.73	120.41	122.72
2289	NASDAQ	VRSK	Wed, Nov 7, 2018	119.95	121.68	119.65	120.95
2288	NASDAQ	VRSK	Tue, Nov 6, 2018	117.12	119.12	116.93	118.88
2287	NASDAQ	VRSK	Mon, Nov 5, 2018	116.05	117.30	114.19	116.92
2286	NASDAQ	VRSK	Fri, Nov 2, 2018	116.26	117.45	114.82	115.55
2285	NASDAQ	VRSK	Thu, Nov 1, 2018	119.48	120.11	115.62	115.64
2284	NASDAQ	VRSK	Wed, Oct 31, 2018	116.91	121.96	113.83	119.84
2283	NASDAQ	VRSK	Tue, Oct 30, 2018	115.05	117.28	114.80	116.91
2282	NASDAQ	VRSK	Mon, Oct 29, 2018	115.26	116.80	112.73	114.49
2281	NASDAQ	VRSK	Fri, Oct 26, 2018	112.81	114.97	111.52	113.84
2280	NASDAQ	VRSK	Thu, Oct 25, 2018	114.25	115.84	113.27	114.91
2279	NASDAQ	VRSK	Wed, Oct 24, 2018	115.56	116.61	113.22	113.39
2278	NASDAQ	VRSK	Tue, Oct 23, 2018	115.16	115.81	113.44	115.45
2277	NASDAQ	VRSK	Mon, Oct 22, 2018	116.53	117.22	115.87	116.69
2276	NASDAQ	VRSK	Fri, Oct 19, 2018	116.41	117.25	115.67	116.14
2275	NASDAQ	VRSK	Thu, Oct 18, 2018	116.68	117.59	114.98	115.64
2274	NASDAQ	VRSK	Wed, Oct 17, 2018	116.17	117.58	115.37	117.08
2273	NASDAQ	VRSK	Tue, Oct 16, 2018	114.03	116.67	113.68	116.23
2272	NASDAQ	VRSK	Mon, Oct 15, 2018	114.58	115.04	113.23	113.23
2271	NASDAQ	VRSK	Fri, Oct 12, 2018	114.21	115.46	113.53	114.78
2270	NASDAQ	VRSK	Thu, Oct 11, 2018	115.51	117.26	112.65	113.33
2269	NASDAQ	VRSK	Wed, Oct 10, 2018	119.98	119.99	115.00	115.11
2268	NASDAQ	VRSK	Tue, Oct 9, 2018	119.32	121.18	119.32	120.57
2267	NASDAQ	VRSK	Mon, Oct 8, 2018	119.42	120.12	118.26	119.17
2266	NASDAQ	VRSK	Fri, Oct 5, 2018	118.58	120.24	118.30	119.46
2265	NASDAQ	VRSK	Thu, Oct 4, 2018	120.78	120.83	117.62	118.36
2264	NASDAQ	VRSK	Wed, Oct 3, 2018	120.86	121.44	120.37	120.97
2263	NASDAQ	VRSK	Tue, Oct 2, 2018	120.51	120.78	120.15	120.47
2262	NASDAQ	VRSK	Mon, Oct 1, 2018	121.52	121.65	120.03	120.39
2261	NASDAQ	VRSK	Fri, Sep 28, 2018	120.88	121.29	120.08	120.55
2260	NASDAQ	VRSK	Thu, Sep 27, 2018	120.68	121.37	119.91	120.80
2259	NASDAQ	VRSK	Wed, Sep 26, 2018	120.95	121.65	120.15	120.68
2258	NASDAQ	VRSK	Tue, Sep 25, 2018	120.37	121.43	119.93	120.80
2257	NASDAQ	VRSK	Mon, Sep 24, 2018	119.66	120.27	118.81	120.06
2256	NASDAQ	VRSK	Fri, Sep 21, 2018	121.19	121.47	119.79	120.03
2255	NASDAQ	VRSK	Thu, Sep 20, 2018	120.61	121.43	119.90	120.79
2254	NASDAQ	VRSK	Wed, Sep 19, 2018	121.97	122.24	119.58	119.84
2253	NASDAQ	VRSK	Tue, Sep 18, 2018	120.47	122.57	120.47	122.20
2252	NASDAQ	VRSK	Mon, Sep 17, 2018	121.57	121.81	120.27	120.55
2251	NASDAQ	VRSK	Fri, Sep 14, 2018	122.70	122.70	121.24	121.63
2250	NASDAQ	VRSK	Thu, Sep 13, 2018	122.14	122.80	121.90	122.60
2249	NASDAQ	VRSK	Wed, Sep 12, 2018	120.75	121.75	120.72	121.50
2248	NASDAQ	VRSK	Tue, Sep 11, 2018	120.72	121.67	120.59	120.69
2247	NASDAQ	VRSK	Mon, Sep 10, 2018	121.00	121.90	120.19	120.89
2246	NASDAQ	VRSK	Fri, Sep 7, 2018	120.06	121.82	119.58	120.43
2245	NASDAQ	VRSK	Thu, Sep 6, 2018	119.86	120.79	119.71	120.32
2244	NASDAQ	VRSK	Wed, Sep 5, 2018	120.06	120.39	118.70	120.06
2243	NASDAQ	VRSK	Tue, Sep 4, 2018	118.94	120.69	118.51	120.46
2242	NASDAQ	VRSK	Fri, Aug 31, 2018	118.60	119.36	118.33	119.09
2241	NASDAQ	VRSK	Thu, Aug 30, 2018	118.89	119.56	118.56	118.89
2240	NASDAQ	VRSK	Wed, Aug 29, 2018	118.09	119.34	117.71	118.96
2239	NASDAQ	VRSK	Tue, Aug 28, 2018	117.47	118.97	117.47	118.22
2238	NASDAQ	VRSK	Mon, Aug 27, 2018	118.23	118.75	117.66	118.08
2237	NASDAQ	VRSK	Fri, Aug 24, 2018	117.46	118.29	117.41	117.94
2236	NASDAQ	VRSK	Thu, Aug 23, 2018	117.50	117.83	117.06	117.39
2235	NASDAQ	VRSK	Wed, Aug 22, 2018	117.27	117.86	117.07	117.54
2234	NASDAQ	VRSK	Tue, Aug 21, 2018	117.73	118.21	117.20	117.44
2233	NASDAQ	VRSK	Mon, Aug 20, 2018	117.43	118.12	117.16	117.61
2232	NASDAQ	VRSK	Fri, Aug 17, 2018	117.06	117.61	116.89	117.42
2231	NASDAQ	VRSK	Thu, Aug 16, 2018	117.46	117.72	116.82	117.06
2230	NASDAQ	VRSK	Wed, Aug 15, 2018	116.75	117.14	116.16	116.88
2229	NASDAQ	VRSK	Tue, Aug 14, 2018	116.80	118.11	116.64	117.76
2228	NASDAQ	VRSK	Mon, Aug 13, 2018	116.91	117.70	116.20	116.32
2227	NASDAQ	VRSK	Fri, Aug 10, 2018	116.25	117.46	116.00	116.95
2226	NASDAQ	VRSK	Thu, Aug 9, 2018	116.92	118.13	116.25	116.70
2225	NASDAQ	VRSK	Wed, Aug 8, 2018	115.92	116.76	115.90	116.38
2224	NASDAQ	VRSK	Tue, Aug 7, 2018	114.81	116.26	114.50	116.17
2223	NASDAQ	VRSK	Mon, Aug 6, 2018	114.29	115.40	113.48	114.58
2222	NASDAQ	VRSK	Fri, Aug 3, 2018	114.40	114.93	112.74	114.39
2221	NASDAQ	VRSK	Thu, Aug 2, 2018	113.71	115.13	113.05	114.67
2220	NASDAQ	VRSK	Wed, Aug 1, 2018	112.63	115.05	111.16	114.81
2219	NASDAQ	VRSK	Tue, Jul 31, 2018	109.86	110.70	109.34	110.62
2218	NASDAQ	VRSK	Mon, Jul 30, 2018	111.21	111.47	109.25	109.42
2217	NASDAQ	VRSK	Fri, Jul 27, 2018	113.90	113.90	111.22	111.46
2216	NASDAQ	VRSK	Thu, Jul 26, 2018	114.89	115.10	113.43	113.65
2215	NASDAQ	VRSK	Wed, Jul 25, 2018	112.87	114.61	112.14	114.48
2214	NASDAQ	VRSK	Tue, Jul 24, 2018	113.24	113.31	112.25	112.82
2213	NASDAQ	VRSK	Mon, Jul 23, 2018	112.51	113.04	111.13	112.72
2212	NASDAQ	VRSK	Fri, Jul 20, 2018	111.84	112.65	110.48	112.59
2211	NASDAQ	VRSK	Thu, Jul 19, 2018	112.19	112.67	111.74	112.25
2210	NASDAQ	VRSK	Wed, Jul 18, 2018	112.20	112.56	111.46	112.45
2209	NASDAQ	VRSK	Tue, Jul 17, 2018	111.97	112.60	111.37	112.49
2208	NASDAQ	VRSK	Mon, Jul 16, 2018	112.97	113.06	111.84	112.01
2207	NASDAQ	VRSK	Fri, Jul 13, 2018	113.20	113.29	112.38	113.04
2206	NASDAQ	VRSK	Thu, Jul 12, 2018	112.00	113.05	111.87	112.99
2205	NASDAQ	VRSK	Wed, Jul 11, 2018	111.15	112.02	110.65	111.80
2204	NASDAQ	VRSK	Tue, Jul 10, 2018	111.50	112.00	110.55	111.55
2203	NASDAQ	VRSK	Mon, Jul 9, 2018	110.89	111.62	110.77	111.57
2202	NASDAQ	VRSK	Fri, Jul 6, 2018	109.50	110.84	109.50	110.58
2201	NASDAQ	VRSK	Thu, Jul 5, 2018	108.20	109.36	107.81	109.26
2200	NASDAQ	VRSK	Tue, Jul 3, 2018	108.74	108.81	107.63	107.73
2199	NASDAQ	VRSK	Mon, Jul 2, 2018	106.99	108.14	106.55	108.13
2198	NASDAQ	VRSK	Fri, Jun 29, 2018	106.74	108.14	106.15	107.64
2197	NASDAQ	VRSK	Thu, Jun 28, 2018	105.98	106.80	105.43	106.44
2196	NASDAQ	VRSK	Wed, Jun 27, 2018	106.71	107.93	106.06	106.06
2195	NASDAQ	VRSK	Tue, Jun 26, 2018	106.76	107.17	106.06	106.26
2194	NASDAQ	VRSK	Mon, Jun 25, 2018	107.16	107.52	106.17	106.62
2193	NASDAQ	VRSK	Fri, Jun 22, 2018	108.09	108.51	107.47	107.89
2192	NASDAQ	VRSK	Thu, Jun 21, 2018	108.88	108.88	107.33	107.57
2191	NASDAQ	VRSK	Wed, Jun 20, 2018	109.14	109.49	108.56	108.64
2190	NASDAQ	VRSK	Tue, Jun 19, 2018	108.87	109.35	108.35	109.21
2189	NASDAQ	VRSK	Mon, Jun 18, 2018	109.13	109.99	108.88	109.60
2188	NASDAQ	VRSK	Fri, Jun 15, 2018	109.83	110.00	108.63	109.90
2187	NASDAQ	VRSK	Thu, Jun 14, 2018	110.00	110.32	109.06	109.97
2186	NASDAQ	VRSK	Wed, Jun 13, 2018	109.57	110.26	109.45	109.70
2185	NASDAQ	VRSK	Tue, Jun 12, 2018	109.19	109.60	109.03	109.43
2184	NASDAQ	VRSK	Mon, Jun 11, 2018	109.02	109.32	108.80	108.94
2183	NASDAQ	VRSK	Fri, Jun 8, 2018	109.11	109.45	108.84	109.06
2182	NASDAQ	VRSK	Thu, Jun 7, 2018	109.59	109.59	108.62	109.11
2181	NASDAQ	VRSK	Wed, Jun 6, 2018	108.94	109.47	108.80	109.42
2180	NASDAQ	VRSK	Tue, Jun 5, 2018	108.28	109.12	108.09	109.02
2179	NASDAQ	VRSK	Mon, Jun 4, 2018	106.70	108.15	106.04	108.02
2178	NASDAQ	VRSK	Fri, Jun 1, 2018	106.83	107.32	106.19	107.27
2177	NASDAQ	VRSK	Thu, May 31, 2018	107.22	109.33	106.00	106.24
2176	NASDAQ	VRSK	Wed, May 30, 2018	105.72	107.60	105.72	107.08
2175	NASDAQ	VRSK	Tue, May 29, 2018	105.56	106.10	104.46	105.46
2174	NASDAQ	VRSK	Fri, May 25, 2018	106.19	106.71	105.85	106.10
2173	NASDAQ	VRSK	Thu, May 24, 2018	105.70	106.77	105.31	106.46
2172	NASDAQ	VRSK	Wed, May 23, 2018	104.95	105.72	104.45	105.66
2171	NASDAQ	VRSK	Tue, May 22, 2018	107.34	107.42	105.38	105.65
2170	NASDAQ	VRSK	Mon, May 21, 2018	106.42	107.34	106.42	107.16
2169	NASDAQ	VRSK	Fri, May 18, 2018	104.90	106.35	104.56	106.31
2168	NASDAQ	VRSK	Thu, May 17, 2018	104.49	105.76	104.13	104.58
2167	NASDAQ	VRSK	Wed, May 16, 2018	105.12	105.38	104.45	104.68
2166	NASDAQ	VRSK	Tue, May 15, 2018	104.58	105.16	104.55	105.04
2165	NASDAQ	VRSK	Mon, May 14, 2018	105.77	106.17	104.92	105.25
2164	NASDAQ	VRSK	Fri, May 11, 2018	106.00	106.58	105.32	105.88
2163	NASDAQ	VRSK	Thu, May 10, 2018	105.35	106.60	105.10	105.90
2162	NASDAQ	VRSK	Wed, May 9, 2018	103.93	105.29	102.22	104.78
2161	NASDAQ	VRSK	Tue, May 8, 2018	102.67	103.89	102.01	103.62
2160	NASDAQ	VRSK	Mon, May 7, 2018	102.63	104.33	102.48	103.69
2159	NASDAQ	VRSK	Fri, May 4, 2018	100.50	103.49	100.26	102.36
2158	NASDAQ	VRSK	Thu, May 3, 2018	98.08	101.00	95.21	100.61
2157	NASDAQ	VRSK	Wed, May 2, 2018	105.50	105.50	99.86	100.00
2156	NASDAQ	VRSK	Tue, May 1, 2018	106.47	107.45	105.58	106.69
2155	NASDAQ	VRSK	Mon, Apr 30, 2018	107.18	107.76	106.43	106.45
2154	NASDAQ	VRSK	Fri, Apr 27, 2018	106.70	107.50	106.55	107.12
2153	NASDAQ	VRSK	Thu, Apr 26, 2018	106.86	107.09	105.74	106.64
2152	NASDAQ	VRSK	Wed, Apr 25, 2018	106.82	107.01	106.01	106.62
2151	NASDAQ	VRSK	Tue, Apr 24, 2018	108.32	108.33	106.59	106.98
2150	NASDAQ	VRSK	Mon, Apr 23, 2018	107.73	107.94	107.20	107.65
2149	NASDAQ	VRSK	Fri, Apr 20, 2018	107.82	108.58	107.02	107.38
2148	NASDAQ	VRSK	Thu, Apr 19, 2018	107.95	108.21	106.90	107.57
2147	NASDAQ	VRSK	Wed, Apr 18, 2018	107.75	108.12	106.28	107.99
2146	NASDAQ	VRSK	Tue, Apr 17, 2018	107.71	108.45	106.91	107.38
2145	NASDAQ	VRSK	Mon, Apr 16, 2018	106.35	107.13	105.94	106.91
2144	NASDAQ	VRSK	Fri, Apr 13, 2018	106.60	106.79	105.18	105.42
2143	NASDAQ	VRSK	Thu, Apr 12, 2018	106.41	106.93	105.40	106.34
2142	NASDAQ	VRSK	Wed, Apr 11, 2018	106.03	106.77	105.72	106.05
2141	NASDAQ	VRSK	Tue, Apr 10, 2018	106.24	106.89	105.39	106.47
2140	NASDAQ	VRSK	Mon, Apr 9, 2018	104.56	106.06	104.32	104.77
2139	NASDAQ	VRSK	Fri, Apr 6, 2018	104.57	105.62	103.38	104.13
2138	NASDAQ	VRSK	Thu, Apr 5, 2018	104.84	105.75	104.61	105.45
2137	NASDAQ	VRSK	Wed, Apr 4, 2018	102.34	104.80	102.34	104.52
2136	NASDAQ	VRSK	Tue, Apr 3, 2018	101.82	103.96	101.46	103.50
2135	NASDAQ	VRSK	Mon, Apr 2, 2018	103.31	103.41	100.32	101.59
2134	NASDAQ	VRSK	Thu, Mar 29, 2018	102.42	104.60	101.61	104.00
2133	NASDAQ	VRSK	Wed, Mar 28, 2018	101.91	102.80	101.35	101.76
2132	NASDAQ	VRSK	Tue, Mar 27, 2018	103.84	104.39	101.05	101.66
2131	NASDAQ	VRSK	Mon, Mar 26, 2018	103.55	103.72	101.74	103.59
2130	NASDAQ	VRSK	Fri, Mar 23, 2018	104.04	104.27	102.05	102.11
2129	NASDAQ	VRSK	Thu, Mar 22, 2018	104.02	105.37	103.06	103.99
2128	NASDAQ	VRSK	Wed, Mar 21, 2018	105.07	105.87	104.80	105.05
2127	NASDAQ	VRSK	Tue, Mar 20, 2018	104.25	105.59	104.25	105.24
2126	NASDAQ	VRSK	Mon, Mar 19, 2018	104.49	104.56	103.10	103.95
2125	NASDAQ	VRSK	Fri, Mar 16, 2018	104.30	105.38	104.16	104.77
2124	NASDAQ	VRSK	Thu, Mar 15, 2018	104.25	104.71	103.58	104.26
2123	NASDAQ	VRSK	Wed, Mar 14, 2018	104.91	105.00	103.91	104.09
2122	NASDAQ	VRSK	Tue, Mar 13, 2018	105.29	105.54	104.13	104.48
2121	NASDAQ	VRSK	Mon, Mar 12, 2018	105.82	106.07	104.68	104.86
2120	NASDAQ	VRSK	Fri, Mar 9, 2018	104.95	106.01	104.65	105.84
2119	NASDAQ	VRSK	Thu, Mar 8, 2018	104.33	104.68	103.76	104.38
2118	NASDAQ	VRSK	Wed, Mar 7, 2018	103.63	104.30	103.08	104.13
2117	NASDAQ	VRSK	Tue, Mar 6, 2018	103.31	104.55	103.08	104.27
2116	NASDAQ	VRSK	Mon, Mar 5, 2018	101.27	103.34	100.86	103.09
2115	NASDAQ	VRSK	Fri, Mar 2, 2018	100.19	101.59	99.30	101.37
2114	NASDAQ	VRSK	Thu, Mar 1, 2018	102.00	102.68	100.00	101.06
2113	NASDAQ	VRSK	Wed, Feb 28, 2018	103.67	103.72	102.16	102.19
2112	NASDAQ	VRSK	Tue, Feb 27, 2018	103.85	103.86	103.04	103.07
2111	NASDAQ	VRSK	Mon, Feb 26, 2018	101.83	103.62	101.79	103.59
2110	NASDAQ	VRSK	Fri, Feb 23, 2018	100.00	101.57	99.18	101.54
2109	NASDAQ	VRSK	Thu, Feb 22, 2018	100.62	101.69	98.99	99.61
2108	NASDAQ	VRSK	Wed, Feb 21, 2018	100.00	102.00	99.00	99.23
2107	NASDAQ	VRSK	Tue, Feb 20, 2018	98.51	98.51	96.59	97.04
2106	NASDAQ	VRSK	Fri, Feb 16, 2018	98.17	99.68	98.17	98.79
2105	NASDAQ	VRSK	Thu, Feb 15, 2018	97.40	98.23	96.51	98.23
2104	NASDAQ	VRSK	Wed, Feb 14, 2018	94.37	96.78	93.52	96.63
2103	NASDAQ	VRSK	Tue, Feb 13, 2018	93.94	95.08	92.62	94.88
2102	NASDAQ	VRSK	Mon, Feb 12, 2018	93.58	95.13	92.89	94.30
2101	NASDAQ	VRSK	Fri, Feb 9, 2018	92.98	93.54	90.60	92.91
2100	NASDAQ	VRSK	Thu, Feb 8, 2018	94.70	95.49	92.24	92.28
2099	NASDAQ	VRSK	Wed, Feb 7, 2018	94.61	96.40	94.52	94.69
2098	NASDAQ	VRSK	Tue, Feb 6, 2018	93.53	95.44	92.40	95.01
2097	NASDAQ	VRSK	Mon, Feb 5, 2018	98.88	99.31	94.85	94.89
2096	NASDAQ	VRSK	Fri, Feb 2, 2018	99.84	100.26	98.80	98.83
2095	NASDAQ	VRSK	Thu, Feb 1, 2018	99.23	100.34	98.00	100.26
2094	NASDAQ	VRSK	Wed, Jan 31, 2018	99.17	100.54	98.72	100.05
2093	NASDAQ	VRSK	Tue, Jan 30, 2018	98.29	99.40	97.88	99.12
2092	NASDAQ	VRSK	Mon, Jan 29, 2018	98.00	98.86	97.54	98.25
2091	NASDAQ	VRSK	Fri, Jan 26, 2018	98.96	98.96	97.87	98.31
2090	NASDAQ	VRSK	Thu, Jan 25, 2018	99.45	99.71	98.53	98.59
2089	NASDAQ	VRSK	Wed, Jan 24, 2018	99.25	99.92	98.89	99.00
2088	NASDAQ	VRSK	Tue, Jan 23, 2018	99.08	99.30	97.33	99.25
2087	NASDAQ	VRSK	Mon, Jan 22, 2018	99.01	99.55	98.34	99.52
2086	NASDAQ	VRSK	Fri, Jan 19, 2018	98.50	99.09	97.99	98.90
2085	NASDAQ	VRSK	Thu, Jan 18, 2018	98.09	98.72	96.29	98.20
2084	NASDAQ	VRSK	Wed, Jan 17, 2018	97.75	98.27	97.27	98.01
2083	NASDAQ	VRSK	Tue, Jan 16, 2018	97.37	97.89	97.10	97.20
2082	NASDAQ	VRSK	Fri, Jan 12, 2018	96.78	97.59	96.43	97.50
2081	NASDAQ	VRSK	Thu, Jan 11, 2018	96.39	96.73	96.03	96.67
2080	NASDAQ	VRSK	Wed, Jan 10, 2018	97.13	97.13	96.07	96.34
2079	NASDAQ	VRSK	Tue, Jan 9, 2018	97.02	97.19	96.33	96.73
2078	NASDAQ	VRSK	Mon, Jan 8, 2018	96.56	97.56	96.34	97.00
2077	NASDAQ	VRSK	Fri, Jan 5, 2018	96.50	96.96	95.92	96.88
2076	NASDAQ	VRSK	Thu, Jan 4, 2018	95.96	96.29	95.58	96.03
2075	NASDAQ	VRSK	Wed, Jan 3, 2018	95.76	95.97	95.26	95.55
2074	NASDAQ	VRSK	Tue, Jan 2, 2018	96.48	96.74	95.38	95.83
2073	NASDAQ	VRSK	Fri, Dec 29, 2017	96.41	97.00	95.93	96.00
2072	NASDAQ	VRSK	Thu, Dec 28, 2017	95.54	96.52	95.54	96.45
2071	NASDAQ	VRSK	Wed, Dec 27, 2017	95.96	96.05	95.44	95.77
2070	NASDAQ	VRSK	Tue, Dec 26, 2017	95.46	96.17	95.28	95.65
2069	NASDAQ	VRSK	Fri, Dec 22, 2017	95.52	95.74	94.93	95.33
2068	NASDAQ	VRSK	Thu, Dec 21, 2017	96.83	96.83	95.32	95.58
2067	NASDAQ	VRSK	Wed, Dec 20, 2017	96.38	97.09	96.08	96.32
2066	NASDAQ	VRSK	Tue, Dec 19, 2017	95.77	96.76	95.46	96.00
2065	NASDAQ	VRSK	Mon, Dec 18, 2017	95.41	96.36	95.32	95.94
2064	NASDAQ	VRSK	Fri, Dec 15, 2017	95.00	95.62	94.39	95.00
2063	NASDAQ	VRSK	Thu, Dec 14, 2017	94.56	95.76	94.50	94.73
2062	NASDAQ	VRSK	Wed, Dec 13, 2017	94.79	95.10	94.25	94.41
2061	NASDAQ	VRSK	Tue, Dec 12, 2017	94.48	94.85	93.73	94.60
2060	NASDAQ	VRSK	Mon, Dec 11, 2017	95.96	95.96	94.23	94.32
2059	NASDAQ	VRSK	Fri, Dec 8, 2017	96.01	96.38	95.35	96.16
2058	NASDAQ	VRSK	Thu, Dec 7, 2017	96.25	96.41	95.35	95.44
2057	NASDAQ	VRSK	Wed, Dec 6, 2017	96.08	96.35	95.62	95.87
2056	NASDAQ	VRSK	Tue, Dec 5, 2017	96.34	96.65	95.88	95.94
2055	NASDAQ	VRSK	Mon, Dec 4, 2017	95.82	96.71	95.79	96.01
2054	NASDAQ	VRSK	Fri, Dec 1, 2017	98.05	98.60	94.18	95.64
2053	NASDAQ	VRSK	Thu, Nov 30, 2017	95.19	96.92	94.84	96.42
2052	NASDAQ	VRSK	Wed, Nov 29, 2017	95.29	95.92	94.81	94.98
2051	NASDAQ	VRSK	Tue, Nov 28, 2017	94.41	95.25	94.13	95.23
2050	NASDAQ	VRSK	Mon, Nov 27, 2017	93.88	94.51	93.87	94.22
2049	NASDAQ	VRSK	Fri, Nov 24, 2017	93.80	94.13	93.52	93.88
2048	NASDAQ	VRSK	Wed, Nov 22, 2017	93.52	94.26	93.21	93.82
2047	NASDAQ	VRSK	Tue, Nov 21, 2017	92.72	94.10	92.65	93.58
2046	NASDAQ	VRSK	Mon, Nov 20, 2017	91.74	92.56	91.62	92.53
2045	NASDAQ	VRSK	Fri, Nov 17, 2017	90.88	92.21	90.68	91.86
2044	NASDAQ	VRSK	Thu, Nov 16, 2017	91.13	91.41	90.63	90.82
2043	NASDAQ	VRSK	Wed, Nov 15, 2017	91.10	91.32	90.39	90.83
2042	NASDAQ	VRSK	Tue, Nov 14, 2017	89.99	91.59	89.97	91.11
2041	NASDAQ	VRSK	Mon, Nov 13, 2017	90.03	90.43	89.65	90.12
2040	NASDAQ	VRSK	Fri, Nov 10, 2017	90.72	90.72	89.95	90.21
2039	NASDAQ	VRSK	Thu, Nov 9, 2017	92.16	92.78	90.67	90.82
2038	NASDAQ	VRSK	Wed, Nov 8, 2017	92.14	92.86	91.85	92.57
2037	NASDAQ	VRSK	Tue, Nov 7, 2017	91.80	92.92	91.70	92.29
2036	NASDAQ	VRSK	Mon, Nov 6, 2017	90.94	91.73	90.31	91.10
2035	NASDAQ	VRSK	Fri, Nov 3, 2017	91.08	91.41	90.15	91.03
2034	NASDAQ	VRSK	Thu, Nov 2, 2017	90.30	91.31	89.93	91.02
2033	NASDAQ	VRSK	Wed, Nov 1, 2017	86.00	91.34	86.00	89.88
2032	NASDAQ	VRSK	Tue, Oct 31, 2017	84.81	85.42	84.66	85.05
2031	NASDAQ	VRSK	Mon, Oct 30, 2017	84.92	85.16	84.40	84.70
2030	NASDAQ	VRSK	Fri, Oct 27, 2017	84.53	85.35	84.37	84.94
2029	NASDAQ	VRSK	Thu, Oct 26, 2017	84.48	85.16	84.29	84.83
2028	NASDAQ	VRSK	Wed, Oct 25, 2017	84.53	84.93	83.96	84.20
2027	NASDAQ	VRSK	Tue, Oct 24, 2017	84.73	85.15	84.37	84.88
2026	NASDAQ	VRSK	Mon, Oct 23, 2017	84.88	85.07	84.36	84.77
2025	NASDAQ	VRSK	Fri, Oct 20, 2017	85.00	85.37	84.76	84.85
2024	NASDAQ	VRSK	Thu, Oct 19, 2017	84.80	84.92	84.12	84.91
2023	NASDAQ	VRSK	Wed, Oct 18, 2017	84.26	84.90	84.26	84.80
2022	NASDAQ	VRSK	Tue, Oct 17, 2017	84.01	84.44	83.82	84.31
2021	NASDAQ	VRSK	Mon, Oct 16, 2017	83.96	84.26	83.74	84.07
2020	NASDAQ	VRSK	Fri, Oct 13, 2017	84.27	84.60	83.91	84.00
2019	NASDAQ	VRSK	Thu, Oct 12, 2017	83.39	83.99	83.21	83.82
2018	NASDAQ	VRSK	Wed, Oct 11, 2017	83.72	83.97	83.16	83.36
2017	NASDAQ	VRSK	Tue, Oct 10, 2017	83.37	83.86	83.33	83.74
2016	NASDAQ	VRSK	Mon, Oct 9, 2017	83.36	83.68	83.03	83.33
2015	NASDAQ	VRSK	Fri, Oct 6, 2017	83.64	83.88	83.21	83.50
2014	NASDAQ	VRSK	Thu, Oct 5, 2017	83.88	84.01	83.58	83.80
2013	NASDAQ	VRSK	Wed, Oct 4, 2017	83.74	84.00	83.11	83.87
2012	NASDAQ	VRSK	Tue, Oct 3, 2017	83.57	84.05	83.10	83.75
2011	NASDAQ	VRSK	Mon, Oct 2, 2017	83.40	84.09	83.01	83.52
2010	NASDAQ	VRSK	Fri, Sep 29, 2017	82.28	83.84	82.27	83.19
2009	NASDAQ	VRSK	Thu, Sep 28, 2017	81.58	82.44	81.49	82.40
2008	NASDAQ	VRSK	Wed, Sep 27, 2017	82.03	82.26	81.69	81.98
2007	NASDAQ	VRSK	Tue, Sep 26, 2017	82.50	82.50	81.70	81.90
2006	NASDAQ	VRSK	Mon, Sep 25, 2017	82.21	82.40	81.82	82.03
2005	NASDAQ	VRSK	Fri, Sep 22, 2017	81.58	82.38	81.58	82.31
2004	NASDAQ	VRSK	Thu, Sep 21, 2017	82.01	82.32	81.70	81.95
2003	NASDAQ	VRSK	Wed, Sep 20, 2017	81.70	82.49	81.45	82.09
2002	NASDAQ	VRSK	Tue, Sep 19, 2017	81.81	81.81	81.38	81.71
2001	NASDAQ	VRSK	Mon, Sep 18, 2017	81.10	81.81	80.92	81.77
2000	NASDAQ	VRSK	Fri, Sep 15, 2017	80.72	81.40	80.53	81.03
1999	NASDAQ	VRSK	Thu, Sep 14, 2017	81.25	81.49	80.32	80.69
1998	NASDAQ	VRSK	Wed, Sep 13, 2017	82.64	82.65	81.33	81.45
1997	NASDAQ	VRSK	Tue, Sep 12, 2017	82.02	83.00	81.50	82.90
1996	NASDAQ	VRSK	Mon, Sep 11, 2017	82.92	82.93	81.87	82.03
1995	NASDAQ	VRSK	Fri, Sep 8, 2017	81.73	82.80	80.89	82.48
1994	NASDAQ	VRSK	Thu, Sep 7, 2017	81.16	82.35	81.16	82.00
1993	NASDAQ	VRSK	Wed, Sep 6, 2017	80.72	81.18	80.59	81.06
1992	NASDAQ	VRSK	Tue, Sep 5, 2017	80.82	81.24	80.42	80.62
1991	NASDAQ	VRSK	Fri, Sep 1, 2017	81.38	81.38	80.81	80.98
1990	NASDAQ	VRSK	Thu, Aug 31, 2017	80.25	81.19	80.16	81.05
1989	NASDAQ	VRSK	Wed, Aug 30, 2017	79.62	80.35	79.20	80.16
1988	NASDAQ	VRSK	Tue, Aug 29, 2017	79.29	79.61	78.97	79.52
1987	NASDAQ	VRSK	Mon, Aug 28, 2017	80.00	80.15	79.08	79.23
1986	NASDAQ	VRSK	Fri, Aug 25, 2017	80.75	80.75	79.59	79.67
1985	NASDAQ	VRSK	Thu, Aug 24, 2017	81.30	81.30	79.87	80.26
1984	NASDAQ	VRSK	Wed, Aug 23, 2017	81.87	81.87	81.18	81.21
1983	NASDAQ	VRSK	Tue, Aug 22, 2017	81.21	82.36	81.06	82.05
1982	NASDAQ	VRSK	Mon, Aug 21, 2017	80.80	81.30	80.43	81.07
1981	NASDAQ	VRSK	Fri, Aug 18, 2017	80.39	80.96	80.12	80.65
1980	NASDAQ	VRSK	Thu, Aug 17, 2017	81.51	81.90	80.82	80.90
1979	NASDAQ	VRSK	Wed, Aug 16, 2017	81.61	81.89	81.28	81.65
1978	NASDAQ	VRSK	Tue, Aug 15, 2017	81.48	81.67	81.20	81.40
1977	NASDAQ	VRSK	Mon, Aug 14, 2017	81.15	81.70	80.94	81.44
1976	NASDAQ	VRSK	Fri, Aug 11, 2017	80.96	81.20	80.59	80.62
1975	NASDAQ	VRSK	Thu, Aug 10, 2017	81.23	81.41	80.56	80.58
1974	NASDAQ	VRSK	Wed, Aug 9, 2017	81.91	82.03	81.41	81.53
1973	NASDAQ	VRSK	Tue, Aug 8, 2017	82.33	82.75	81.86	81.89
1972	NASDAQ	VRSK	Mon, Aug 7, 2017	82.99	83.24	82.15	82.52
1971	NASDAQ	VRSK	Fri, Aug 4, 2017	82.56	82.98	82.03	82.88
1970	NASDAQ	VRSK	Thu, Aug 3, 2017	83.45	83.74	82.12	82.31
1969	NASDAQ	VRSK	Wed, Aug 2, 2017	85.43	85.43	82.55	83.84
1968	NASDAQ	VRSK	Tue, Aug 1, 2017	85.48	88.17	85.48	87.17
1967	NASDAQ	VRSK	Mon, Jul 31, 2017	87.32	88.00	87.00	87.26
1966	NASDAQ	VRSK	Fri, Jul 28, 2017	87.06	87.62	86.77	87.32
1965	NASDAQ	VRSK	Thu, Jul 27, 2017	87.03	87.47	86.58	87.15
1964	NASDAQ	VRSK	Wed, Jul 26, 2017	86.97	87.18	86.77	87.06
1963	NASDAQ	VRSK	Tue, Jul 25, 2017	87.30	87.42	86.66	86.88
1962	NASDAQ	VRSK	Mon, Jul 24, 2017	86.48	87.21	85.95	87.11
1961	NASDAQ	VRSK	Fri, Jul 21, 2017	86.14	86.96	86.14	86.51
1960	NASDAQ	VRSK	Thu, Jul 20, 2017	86.05	86.35	85.00	86.27
1959	NASDAQ	VRSK	Wed, Jul 19, 2017	85.86	86.01	84.96	85.99
1958	NASDAQ	VRSK	Tue, Jul 18, 2017	85.07	85.94	84.73	85.87
1957	NASDAQ	VRSK	Mon, Jul 17, 2017	85.45	85.75	85.07	85.24
1956	NASDAQ	VRSK	Fri, Jul 14, 2017	84.76	85.53	84.69	85.44
1955	NASDAQ	VRSK	Thu, Jul 13, 2017	84.40	84.55	83.56	84.40
1954	NASDAQ	VRSK	Wed, Jul 12, 2017	84.01	84.62	83.97	84.55
1953	NASDAQ	VRSK	Tue, Jul 11, 2017	83.48	83.51	82.94	83.48
1952	NASDAQ	VRSK	Mon, Jul 10, 2017	83.63	83.69	83.33	83.45
1951	NASDAQ	VRSK	Fri, Jul 7, 2017	83.48	83.86	83.38	83.65
1950	NASDAQ	VRSK	Thu, Jul 6, 2017	83.74	83.86	83.38	83.48
1949	NASDAQ	VRSK	Wed, Jul 5, 2017	84.22	84.54	83.92	84.29
1948	NASDAQ	VRSK	Mon, Jul 3, 2017	84.87	84.96	84.15	84.17
1947	NASDAQ	VRSK	Fri, Jun 30, 2017	83.91	84.68	83.54	84.37
1946	NASDAQ	VRSK	Thu, Jun 29, 2017	83.82	83.86	82.99	83.36
1945	NASDAQ	VRSK	Wed, Jun 28, 2017	83.03	84.00	82.68	83.96
1944	NASDAQ	VRSK	Tue, Jun 27, 2017	83.02	83.15	82.30	82.82
1943	NASDAQ	VRSK	Mon, Jun 26, 2017	82.68	83.55	82.62	83.18
1942	NASDAQ	VRSK	Fri, Jun 23, 2017	83.09	83.09	82.14	82.36
1941	NASDAQ	VRSK	Thu, Jun 22, 2017	84.11	84.12	83.01	83.03
1940	NASDAQ	VRSK	Wed, Jun 21, 2017	83.91	84.18	83.55	84.06
1939	NASDAQ	VRSK	Tue, Jun 20, 2017	83.47	83.92	83.24	83.91
1938	NASDAQ	VRSK	Mon, Jun 19, 2017	83.35	83.91	83.12	83.78
1937	NASDAQ	VRSK	Fri, Jun 16, 2017	82.90	83.42	82.28	83.14
1936	NASDAQ	VRSK	Thu, Jun 15, 2017	82.61	83.62	82.61	83.25
1935	NASDAQ	VRSK	Wed, Jun 14, 2017	82.57	83.02	82.44	82.97
1934	NASDAQ	VRSK	Tue, Jun 13, 2017	81.42	82.60	81.42	82.42
1933	NASDAQ	VRSK	Mon, Jun 12, 2017	79.86	81.54	79.86	81.50
1932	NASDAQ	VRSK	Fri, Jun 9, 2017	80.39	80.51	79.89	80.07
1931	NASDAQ	VRSK	Thu, Jun 8, 2017	80.58	80.89	80.07	80.38
1930	NASDAQ	VRSK	Wed, Jun 7, 2017	81.05	81.07	80.03	80.74
1929	NASDAQ	VRSK	Tue, Jun 6, 2017	81.21	81.46	80.55	80.67
1928	NASDAQ	VRSK	Mon, Jun 5, 2017	81.83	82.21	81.45	81.47
1927	NASDAQ	VRSK	Fri, Jun 2, 2017	81.42	81.89	80.90	81.86
1926	NASDAQ	VRSK	Thu, Jun 1, 2017	81.05	81.50	80.82	81.17
1925	NASDAQ	VRSK	Wed, May 31, 2017	81.26	81.44	80.38	80.89
1924	NASDAQ	VRSK	Tue, May 30, 2017	80.21	81.24	80.09	81.05
1923	NASDAQ	VRSK	Fri, May 26, 2017	81.20	81.52	80.52	80.55
1922	NASDAQ	VRSK	Thu, May 25, 2017	80.58	81.61	80.39	81.18
1921	NASDAQ	VRSK	Wed, May 24, 2017	79.77	80.44	79.69	80.41
1920	NASDAQ	VRSK	Tue, May 23, 2017	80.00	80.02	79.34	79.52
1919	NASDAQ	VRSK	Mon, May 22, 2017	79.39	79.94	79.34	79.91
1918	NASDAQ	VRSK	Fri, May 19, 2017	78.63	79.57	78.29	79.41
1917	NASDAQ	VRSK	Thu, May 18, 2017	78.63	79.22	78.22	78.52
1916	NASDAQ	VRSK	Wed, May 17, 2017	78.48	79.01	78.41	78.50
1915	NASDAQ	VRSK	Tue, May 16, 2017	79.00	79.12	78.59	78.82
1914	NASDAQ	VRSK	Mon, May 15, 2017	78.15	79.04	78.15	78.97
1913	NASDAQ	VRSK	Fri, May 12, 2017	78.15	78.52	77.92	78.10
1912	NASDAQ	VRSK	Thu, May 11, 2017	78.34	78.64	77.72	78.28
1911	NASDAQ	VRSK	Wed, May 10, 2017	79.06	79.24	78.43	78.70
1910	NASDAQ	VRSK	Tue, May 9, 2017	79.04	79.50	79.04	79.26
1909	NASDAQ	VRSK	Mon, May 8, 2017	79.77	80.07	79.13	79.30
1908	NASDAQ	VRSK	Fri, May 5, 2017	78.81	79.77	78.45	79.76
1907	NASDAQ	VRSK	Thu, May 4, 2017	76.69	78.43	75.60	78.01
1906	NASDAQ	VRSK	Wed, May 3, 2017	76.55	79.01	76.50	76.75
1905	NASDAQ	VRSK	Tue, May 2, 2017	82.87	83.28	82.06	82.18
1904	NASDAQ	VRSK	Mon, May 1, 2017	83.00	83.40	82.44	82.77
1903	NASDAQ	VRSK	Fri, Apr 28, 2017	83.15	83.15	82.55	82.81
1902	NASDAQ	VRSK	Thu, Apr 27, 2017	83.23	83.68	82.88	83.15
1901	NASDAQ	VRSK	Wed, Apr 26, 2017	82.86	83.69	82.84	83.18
1900	NASDAQ	VRSK	Tue, Apr 25, 2017	82.87	83.29	82.58	82.97
1899	NASDAQ	VRSK	Mon, Apr 24, 2017	82.42	82.81	82.14	82.66
1898	NASDAQ	VRSK	Fri, Apr 21, 2017	81.44	81.90	81.31	81.65
1897	NASDAQ	VRSK	Thu, Apr 20, 2017	81.10	81.62	81.01	81.37
1896	NASDAQ	VRSK	Wed, Apr 19, 2017	80.98	81.27	80.55	80.77
1895	NASDAQ	VRSK	Tue, Apr 18, 2017	79.71	80.80	79.71	80.63
1894	NASDAQ	VRSK	Mon, Apr 17, 2017	79.48	80.08	79.48	80.07
1893	NASDAQ	VRSK	Thu, Apr 13, 2017	79.25	79.65	79.11	79.11
1892	NASDAQ	VRSK	Wed, Apr 12, 2017	79.17	79.74	78.69	79.24
1891	NASDAQ	VRSK	Tue, Apr 11, 2017	79.27	79.64	78.81	79.63
1890	NASDAQ	VRSK	Mon, Apr 10, 2017	79.31	79.87	79.31	79.47
1889	NASDAQ	VRSK	Fri, Apr 7, 2017	79.41	79.79	79.25	79.29
1888	NASDAQ	VRSK	Thu, Apr 6, 2017	79.46	79.82	79.13	79.50
1887	NASDAQ	VRSK	Wed, Apr 5, 2017	79.98	80.34	79.43	79.45
1886	NASDAQ	VRSK	Tue, Apr 4, 2017	80.01	80.64	79.63	79.95
1885	NASDAQ	VRSK	Mon, Apr 3, 2017	81.06	81.29	79.36	79.84
1884	NASDAQ	VRSK	Fri, Mar 31, 2017	80.82	81.61	80.59	81.14
1883	NASDAQ	VRSK	Thu, Mar 30, 2017	80.41	80.95	80.04	80.79
1882	NASDAQ	VRSK	Wed, Mar 29, 2017	79.78	80.47	79.61	80.45
1881	NASDAQ	VRSK	Tue, Mar 28, 2017	79.39	80.37	79.24	80.06
1880	NASDAQ	VRSK	Mon, Mar 27, 2017	79.36	79.97	79.17	79.68
1879	NASDAQ	VRSK	Fri, Mar 24, 2017	80.18	80.49	79.70	79.71
1878	NASDAQ	VRSK	Thu, Mar 23, 2017	80.27	80.56	79.69	79.96
1877	NASDAQ	VRSK	Wed, Mar 22, 2017	79.86	80.61	79.43	80.03
1876	NASDAQ	VRSK	Tue, Mar 21, 2017	81.08	81.39	79.59	79.63
1875	NASDAQ	VRSK	Mon, Mar 20, 2017	80.94	81.10	80.48	80.95
1874	NASDAQ	VRSK	Fri, Mar 17, 2017	80.65	81.27	80.09	81.19
1873	NASDAQ	VRSK	Thu, Mar 16, 2017	79.90	80.66	79.90	80.35
1872	NASDAQ	VRSK	Wed, Mar 15, 2017	79.59	80.19	79.39	80.07
1871	NASDAQ	VRSK	Tue, Mar 14, 2017	79.51	79.66	79.09	79.35
1870	NASDAQ	VRSK	Mon, Mar 13, 2017	80.10	80.20	79.36	79.76
1869	NASDAQ	VRSK	Fri, Mar 10, 2017	80.36	80.43	79.76	79.94
1868	NASDAQ	VRSK	Thu, Mar 9, 2017	80.84	80.87	79.71	80.05
1867	NASDAQ	VRSK	Wed, Mar 8, 2017	81.59	82.00	80.52	80.71
1866	NASDAQ	VRSK	Tue, Mar 7, 2017	82.62	83.15	81.53	81.84
1865	NASDAQ	VRSK	Mon, Mar 6, 2017	83.68	83.93	82.84	82.87
1864	NASDAQ	VRSK	Fri, Mar 3, 2017	83.84	84.15	83.33	83.95
1863	NASDAQ	VRSK	Thu, Mar 2, 2017	84.18	84.46	83.37	83.67
1862	NASDAQ	VRSK	Wed, Mar 1, 2017	83.55	84.49	83.26	84.32
1861	NASDAQ	VRSK	Tue, Feb 28, 2017	83.72	83.81	82.78	82.92
1860	NASDAQ	VRSK	Mon, Feb 27, 2017	83.62	83.84	83.27	83.79
1859	NASDAQ	VRSK	Fri, Feb 24, 2017	82.93	84.00	82.80	83.95
1858	NASDAQ	VRSK	Thu, Feb 23, 2017	82.47	83.71	82.40	82.84
1857	NASDAQ	VRSK	Wed, Feb 22, 2017	85.44	87.40	81.90	82.23
1856	NASDAQ	VRSK	Tue, Feb 21, 2017	84.80	85.42	84.16	85.19
1855	NASDAQ	VRSK	Fri, Feb 17, 2017	84.28	84.90	84.07	84.90
1854	NASDAQ	VRSK	Thu, Feb 16, 2017	84.08	84.99	83.53	84.27
1853	NASDAQ	VRSK	Wed, Feb 15, 2017	84.14	84.49	83.39	83.77
1852	NASDAQ	VRSK	Tue, Feb 14, 2017	84.80	85.10	84.69	85.09
1851	NASDAQ	VRSK	Mon, Feb 13, 2017	84.99	85.23	84.63	84.96
1850	NASDAQ	VRSK	Fri, Feb 10, 2017	84.28	84.69	83.77	84.52
1849	NASDAQ	VRSK	Thu, Feb 9, 2017	82.15	84.11	82.15	84.07
1848	NASDAQ	VRSK	Wed, Feb 8, 2017	82.88	83.76	82.81	83.61
1847	NASDAQ	VRSK	Tue, Feb 7, 2017	83.27	83.28	82.90	83.01
1846	NASDAQ	VRSK	Mon, Feb 6, 2017	83.18	83.32	82.95	83.27
1845	NASDAQ	VRSK	Fri, Feb 3, 2017	82.80	83.52	82.68	83.52
1844	NASDAQ	VRSK	Thu, Feb 2, 2017	81.53	82.21	81.31	82.15
1843	NASDAQ	VRSK	Wed, Feb 1, 2017	82.63	82.92	81.43	81.76
1842	NASDAQ	VRSK	Tue, Jan 31, 2017	83.00	83.00	81.95	82.64
1841	NASDAQ	VRSK	Mon, Jan 30, 2017	82.63	82.76	82.23	82.74
1840	NASDAQ	VRSK	Fri, Jan 27, 2017	82.21	82.79	82.13	82.68
1839	NASDAQ	VRSK	Thu, Jan 26, 2017	82.63	82.72	82.25	82.53
1838	NASDAQ	VRSK	Wed, Jan 25, 2017	82.50	83.02	82.42	82.69
1837	NASDAQ	VRSK	Tue, Jan 24, 2017	81.38	82.21	81.25	82.17
1836	NASDAQ	VRSK	Mon, Jan 23, 2017	81.23	81.48	80.85	81.18
1835	NASDAQ	VRSK	Fri, Jan 20, 2017	81.27	81.52	80.76	81.36
1834	NASDAQ	VRSK	Thu, Jan 19, 2017	80.95	81.48	80.20	80.92
1833	NASDAQ	VRSK	Wed, Jan 18, 2017	81.00	81.16	80.21	81.08
1832	NASDAQ	VRSK	Tue, Jan 17, 2017	82.45	82.45	81.41	81.55
1831	NASDAQ	VRSK	Fri, Jan 13, 2017	82.45	82.71	82.28	82.63
1830	NASDAQ	VRSK	Thu, Jan 12, 2017	82.76	82.76	81.63	82.32
1829	NASDAQ	VRSK	Wed, Jan 11, 2017	82.06	82.75	81.89	82.75
1828	NASDAQ	VRSK	Tue, Jan 10, 2017	81.72	82.33	81.42	82.26
1827	NASDAQ	VRSK	Mon, Jan 9, 2017	82.03	82.25	81.55	81.73
1826	NASDAQ	VRSK	Fri, Jan 6, 2017	81.52	82.40	81.43	82.38
1825	NASDAQ	VRSK	Thu, Jan 5, 2017	81.69	82.23	81.51	81.66
1824	NASDAQ	VRSK	Wed, Jan 4, 2017	81.28	82.01	81.23	81.96
1823	NASDAQ	VRSK	Tue, Jan 3, 2017	81.59	82.08	81.05	81.32
1822	NASDAQ	VRSK	Fri, Dec 30, 2016	81.99	81.99	80.96	81.17
1821	NASDAQ	VRSK	Thu, Dec 29, 2016	81.52	82.01	81.52	81.70
1820	NASDAQ	VRSK	Wed, Dec 28, 2016	82.42	82.53	81.53	81.65
1819	NASDAQ	VRSK	Tue, Dec 27, 2016	82.41	82.97	82.00	82.15
1818	NASDAQ	VRSK	Fri, Dec 23, 2016	82.01	82.41	81.87	82.11
1817	NASDAQ	VRSK	Thu, Dec 22, 2016	82.27	82.48	81.75	82.07
1816	NASDAQ	VRSK	Wed, Dec 21, 2016	82.37	82.99	82.37	82.43
1815	NASDAQ	VRSK	Tue, Dec 20, 2016	82.36	82.49	82.10	82.37
1814	NASDAQ	VRSK	Mon, Dec 19, 2016	81.85	82.66	81.84	82.11
1813	NASDAQ	VRSK	Fri, Dec 16, 2016	81.40	82.19	80.90	81.78
1812	NASDAQ	VRSK	Thu, Dec 15, 2016	82.01	82.25	81.24	81.28
1811	NASDAQ	VRSK	Wed, Dec 14, 2016	83.74	83.74	81.95	82.05
1810	NASDAQ	VRSK	Tue, Dec 13, 2016	83.28	83.95	82.98	83.57
1809	NASDAQ	VRSK	Mon, Dec 12, 2016	82.70	83.13	82.44	83.03
1808	NASDAQ	VRSK	Fri, Dec 9, 2016	83.35	83.53	82.88	82.93
1807	NASDAQ	VRSK	Thu, Dec 8, 2016	83.19	83.52	82.77	83.19
1806	NASDAQ	VRSK	Wed, Dec 7, 2016	83.04	83.14	82.18	83.14
1805	NASDAQ	VRSK	Tue, Dec 6, 2016	82.89	83.15	82.34	83.04
1804	NASDAQ	VRSK	Mon, Dec 5, 2016	82.69	83.28	82.66	82.91
1803	NASDAQ	VRSK	Fri, Dec 2, 2016	82.42	82.66	81.65	82.20
1802	NASDAQ	VRSK	Thu, Dec 1, 2016	83.23	83.52	81.95	82.36
1801	NASDAQ	VRSK	Wed, Nov 30, 2016	84.19	84.42	83.03	83.08
1800	NASDAQ	VRSK	Tue, Nov 29, 2016	84.20	84.40	83.62	83.88
1799	NASDAQ	VRSK	Mon, Nov 28, 2016	84.41	84.85	84.07	84.15
1798	NASDAQ	VRSK	Fri, Nov 25, 2016	83.96	84.30	83.35	84.11
1797	NASDAQ	VRSK	Wed, Nov 23, 2016	83.79	84.76	82.50	83.89
1796	NASDAQ	VRSK	Tue, Nov 22, 2016	84.00	84.01	83.68	83.96
1795	NASDAQ	VRSK	Mon, Nov 21, 2016	83.40	83.91	83.16	83.75
1794	NASDAQ	VRSK	Fri, Nov 18, 2016	82.83	83.53	82.82	83.16
1793	NASDAQ	VRSK	Thu, Nov 17, 2016	82.50	83.03	82.44	83.00
1792	NASDAQ	VRSK	Wed, Nov 16, 2016	82.68	83.06	82.06	82.30
1791	NASDAQ	VRSK	Tue, Nov 15, 2016	83.01	83.58	82.50	82.69
1790	NASDAQ	VRSK	Mon, Nov 14, 2016	83.39	83.60	82.73	82.83
1789	NASDAQ	VRSK	Fri, Nov 11, 2016	82.83	83.71	82.83	83.13
1788	NASDAQ	VRSK	Thu, Nov 10, 2016	83.58	84.29	82.65	83.12
1787	NASDAQ	VRSK	Wed, Nov 9, 2016	80.88	83.40	80.88	83.33
1786	NASDAQ	VRSK	Tue, Nov 8, 2016	82.95	83.23	82.58	82.89
1785	NASDAQ	VRSK	Mon, Nov 7, 2016	82.86	83.20	82.48	83.10
1784	NASDAQ	VRSK	Fri, Nov 4, 2016	81.83	82.85	81.73	81.76
1783	NASDAQ	VRSK	Thu, Nov 3, 2016	82.57	82.99	82.08	82.41
1782	NASDAQ	VRSK	Wed, Nov 2, 2016	81.40	83.29	81.12	82.21
1781	NASDAQ	VRSK	Tue, Nov 1, 2016	81.68	81.68	80.67	80.94
1780	NASDAQ	VRSK	Mon, Oct 31, 2016	81.68	82.10	81.54	81.55
1779	NASDAQ	VRSK	Fri, Oct 28, 2016	81.43	82.19	81.26	81.35
1778	NASDAQ	VRSK	Thu, Oct 27, 2016	81.58	81.93	81.05	81.25
1777	NASDAQ	VRSK	Wed, Oct 26, 2016	82.02	82.59	81.40	81.43
1776	NASDAQ	VRSK	Tue, Oct 25, 2016	82.23	82.28	81.76	82.09
1775	NASDAQ	VRSK	Mon, Oct 24, 2016	81.82	82.43	81.76	82.22
1774	NASDAQ	VRSK	Fri, Oct 21, 2016	79.84	81.28	79.31	81.26
1773	NASDAQ	VRSK	Thu, Oct 20, 2016	80.50	80.92	79.75	80.08
1772	NASDAQ	VRSK	Wed, Oct 19, 2016	80.18	81.25	80.18	80.45
1771	NASDAQ	VRSK	Tue, Oct 18, 2016	79.97	81.49	79.71	80.34
1770	NASDAQ	VRSK	Mon, Oct 17, 2016	79.42	79.82	79.32	79.47
1769	NASDAQ	VRSK	Fri, Oct 14, 2016	79.47	80.14	79.30	79.37
1768	NASDAQ	VRSK	Thu, Oct 13, 2016	79.05	79.66	78.60	79.36
1767	NASDAQ	VRSK	Wed, Oct 12, 2016	79.25	79.80	79.05	79.52
1766	NASDAQ	VRSK	Tue, Oct 11, 2016	79.82	80.07	79.16	79.40
1765	NASDAQ	VRSK	Mon, Oct 10, 2016	79.80	80.42	79.80	80.10
1764	NASDAQ	VRSK	Fri, Oct 7, 2016	79.71	79.96	79.25	79.61
1763	NASDAQ	VRSK	Thu, Oct 6, 2016	80.32	80.50	79.27	79.75
1762	NASDAQ	VRSK	Wed, Oct 5, 2016	80.88	81.06	80.19	80.30
1761	NASDAQ	VRSK	Tue, Oct 4, 2016	81.24	81.31	80.56	80.65
1760	NASDAQ	VRSK	Mon, Oct 3, 2016	80.93	81.50	80.54	81.23
1759	NASDAQ	VRSK	Fri, Sep 30, 2016	81.49	81.72	81.22	81.28
1758	NASDAQ	VRSK	Thu, Sep 29, 2016	81.89	82.18	80.84	81.05
1757	NASDAQ	VRSK	Wed, Sep 28, 2016	81.55	81.90	81.01	81.87
1756	NASDAQ	VRSK	Tue, Sep 27, 2016	80.99	81.73	80.92	81.39
1755	NASDAQ	VRSK	Mon, Sep 26, 2016	80.78	81.47	80.34	81.12
1754	NASDAQ	VRSK	Fri, Sep 23, 2016	81.08	81.66	80.57	81.32
1753	NASDAQ	VRSK	Thu, Sep 22, 2016	81.21	81.31	80.81	81.05
1752	NASDAQ	VRSK	Wed, Sep 21, 2016	80.73	81.14	80.15	80.86
1751	NASDAQ	VRSK	Tue, Sep 20, 2016	81.06	81.32	80.53	80.57
1750	NASDAQ	VRSK	Mon, Sep 19, 2016	80.98	81.35	80.42	80.72
1749	NASDAQ	VRSK	Fri, Sep 16, 2016	80.99	81.32	80.43	80.64
1748	NASDAQ	VRSK	Thu, Sep 15, 2016	81.12	81.76	80.69	81.49
1747	NASDAQ	VRSK	Wed, Sep 14, 2016	81.84	82.18	80.96	81.14
1746	NASDAQ	VRSK	Tue, Sep 13, 2016	81.99	82.17	81.26	81.81
1745	NASDAQ	VRSK	Mon, Sep 12, 2016	81.98	83.98	81.49	82.75
1744	NASDAQ	VRSK	Fri, Sep 9, 2016	82.03	82.83	81.95	81.96
1743	NASDAQ	VRSK	Thu, Sep 8, 2016	83.44	83.72	82.82	82.82
1742	NASDAQ	VRSK	Wed, Sep 7, 2016	83.92	84.16	83.52	83.62
1741	NASDAQ	VRSK	Tue, Sep 6, 2016	83.70	84.08	83.39	84.06
1740	NASDAQ	VRSK	Fri, Sep 2, 2016	83.94	84.22	83.05	83.84
1739	NASDAQ	VRSK	Thu, Sep 1, 2016	83.27	83.55	82.84	83.30
1738	NASDAQ	VRSK	Wed, Aug 31, 2016	83.10	83.28	82.79	83.05
1737	NASDAQ	VRSK	Tue, Aug 30, 2016	82.94	83.25	82.80	83.00
1736	NASDAQ	VRSK	Mon, Aug 29, 2016	83.07	83.44	83.00	83.10
1735	NASDAQ	VRSK	Fri, Aug 26, 2016	83.36	84.04	82.80	83.14
1734	NASDAQ	VRSK	Thu, Aug 25, 2016	82.12	83.05	82.00	83.00
1733	NASDAQ	VRSK	Wed, Aug 24, 2016	82.22	82.70	82.00	82.11
1732	NASDAQ	VRSK	Tue, Aug 23, 2016	82.47	82.47	82.03	82.29
1731	NASDAQ	VRSK	Mon, Aug 22, 2016	81.46	82.63	81.44	82.27
1730	NASDAQ	VRSK	Fri, Aug 19, 2016	81.42	81.96	81.15	81.95
1729	NASDAQ	VRSK	Thu, Aug 18, 2016	81.75	81.99	81.23	81.69
1728	NASDAQ	VRSK	Wed, Aug 17, 2016	81.89	81.90	80.98	81.76
1727	NASDAQ	VRSK	Tue, Aug 16, 2016	81.60	81.79	81.05	81.59
1726	NASDAQ	VRSK	Mon, Aug 15, 2016	81.77	81.77	81.28	81.63
1725	NASDAQ	VRSK	Fri, Aug 12, 2016	81.25	81.57	80.65	81.42
1724	NASDAQ	VRSK	Thu, Aug 11, 2016	81.73	82.02	81.51	81.57
1723	NASDAQ	VRSK	Wed, Aug 10, 2016	81.60	81.60	81.02	81.45
1722	NASDAQ	VRSK	Tue, Aug 9, 2016	81.68	82.15	81.20	81.73
1721	NASDAQ	VRSK	Mon, Aug 8, 2016	82.20	82.52	81.32	81.51
1720	NASDAQ	VRSK	Fri, Aug 5, 2016	81.27	82.63	81.19	82.17
1719	NASDAQ	VRSK	Thu, Aug 4, 2016	79.65	81.31	79.60	81.13
1718	NASDAQ	VRSK	Wed, Aug 3, 2016	81.60	81.94	78.27	79.43
1717	NASDAQ	VRSK	Tue, Aug 2, 2016	84.83	84.94	83.71	83.72
1716	NASDAQ	VRSK	Mon, Aug 1, 2016	85.15	85.45	84.76	84.86
1715	NASDAQ	VRSK	Fri, Jul 29, 2016	85.58	85.61	84.95	85.28
1714	NASDAQ	VRSK	Thu, Jul 28, 2016	85.20	85.71	84.59	85.54
1713	NASDAQ	VRSK	Wed, Jul 27, 2016	85.26	85.42	84.84	85.17
1712	NASDAQ	VRSK	Tue, Jul 26, 2016	85.44	85.73	85.02	85.36
1711	NASDAQ	VRSK	Mon, Jul 25, 2016	85.72	85.75	85.16	85.52
1710	NASDAQ	VRSK	Fri, Jul 22, 2016	85.15	85.89	84.84	85.75
1709	NASDAQ	VRSK	Thu, Jul 21, 2016	85.17	85.34	84.54	84.80
1708	NASDAQ	VRSK	Wed, Jul 20, 2016	85.60	85.88	85.35	85.40
1707	NASDAQ	VRSK	Tue, Jul 19, 2016	84.75	85.56	84.66	85.54
1706	NASDAQ	VRSK	Mon, Jul 18, 2016	85.47	85.54	84.98	85.06
1705	NASDAQ	VRSK	Fri, Jul 15, 2016	86.00	86.00	85.08	85.24
1704	NASDAQ	VRSK	Thu, Jul 14, 2016	85.20	85.71	84.96	85.60
1703	NASDAQ	VRSK	Wed, Jul 13, 2016	85.00	85.00	84.35	84.71
1702	NASDAQ	VRSK	Tue, Jul 12, 2016	84.50	84.62	83.85	84.48
1701	NASDAQ	VRSK	Mon, Jul 11, 2016	83.48	84.44	83.19	84.02
1700	NASDAQ	VRSK	Fri, Jul 8, 2016	82.21	83.40	82.07	83.40
1699	NASDAQ	VRSK	Thu, Jul 7, 2016	81.57	82.15	81.27	81.85
1698	NASDAQ	VRSK	Wed, Jul 6, 2016	81.26	81.76	80.74	81.66
1697	NASDAQ	VRSK	Tue, Jul 5, 2016	80.64	81.72	80.64	81.62
1696	NASDAQ	VRSK	Fri, Jul 1, 2016	81.08	81.43	80.58	80.93
1695	NASDAQ	VRSK	Thu, Jun 30, 2016	79.37	81.09	78.02	81.08
1694	NASDAQ	VRSK	Wed, Jun 29, 2016	77.83	79.18	77.02	79.16
1693	NASDAQ	VRSK	Tue, Jun 28, 2016	76.60	77.91	76.10	77.47
1692	NASDAQ	VRSK	Mon, Jun 27, 2016	77.31	78.01	75.72	76.00
1691	NASDAQ	VRSK	Fri, Jun 24, 2016	77.25	78.76	76.35	77.96
1690	NASDAQ	VRSK	Thu, Jun 23, 2016	79.56	80.16	79.01	80.13
1689	NASDAQ	VRSK	Wed, Jun 22, 2016	79.94	80.50	78.84	78.96
1688	NASDAQ	VRSK	Tue, Jun 21, 2016	78.95	80.36	78.78	80.16
1687	NASDAQ	VRSK	Mon, Jun 20, 2016	78.51	79.25	78.50	78.92
1686	NASDAQ	VRSK	Fri, Jun 17, 2016	78.46	78.48	77.53	77.80
1685	NASDAQ	VRSK	Thu, Jun 16, 2016	78.26	78.62	77.56	78.42
1684	NASDAQ	VRSK	Wed, Jun 15, 2016	78.92	79.11	78.31	78.39
1683	NASDAQ	VRSK	Tue, Jun 14, 2016	78.88	79.86	78.54	78.86
1682	NASDAQ	VRSK	Mon, Jun 13, 2016	78.81	79.56	78.81	79.10
1681	NASDAQ	VRSK	Fri, Jun 10, 2016	78.73	79.77	78.43	78.76
1680	NASDAQ	VRSK	Thu, Jun 9, 2016	79.82	79.93	79.21	79.58
1679	NASDAQ	VRSK	Wed, Jun 8, 2016	79.77	80.13	79.17	79.92
1678	NASDAQ	VRSK	Tue, Jun 7, 2016	79.90	80.11	79.38	79.62
1677	NASDAQ	VRSK	Mon, Jun 6, 2016	79.72	80.16	79.38	79.90
1676	NASDAQ	VRSK	Fri, Jun 3, 2016	79.43	80.03	79.03	79.78
1675	NASDAQ	VRSK	Thu, Jun 2, 2016	79.10	79.99	79.00	79.98
1674	NASDAQ	VRSK	Wed, Jun 1, 2016	79.06	79.44	78.94	79.44
1673	NASDAQ	VRSK	Tue, May 31, 2016	79.57	79.62	78.91	79.39
1672	NASDAQ	VRSK	Fri, May 27, 2016	78.93	79.57	78.93	79.26
1671	NASDAQ	VRSK	Thu, May 26, 2016	79.00	79.28	78.68	78.98
1670	NASDAQ	VRSK	Wed, May 25, 2016	78.90	79.49	78.62	79.18
1669	NASDAQ	VRSK	Tue, May 24, 2016	77.26	79.02	77.06	78.79
1668	NASDAQ	VRSK	Mon, May 23, 2016	77.06	77.29	76.84	76.99
1667	NASDAQ	VRSK	Fri, May 20, 2016	76.49	77.25	76.29	77.04
1666	NASDAQ	VRSK	Thu, May 19, 2016	75.96	76.53	75.76	76.34
1665	NASDAQ	VRSK	Wed, May 18, 2016	76.63	76.96	75.89	76.66
1664	NASDAQ	VRSK	Tue, May 17, 2016	77.79	77.98	76.75	76.86
1663	NASDAQ	VRSK	Mon, May 16, 2016	77.12	78.23	77.03	77.90
1662	NASDAQ	VRSK	Fri, May 13, 2016	77.60	77.78	77.06	77.08
1661	NASDAQ	VRSK	Thu, May 12, 2016	77.80	78.10	76.96	77.81
1660	NASDAQ	VRSK	Wed, May 11, 2016	78.63	78.70	77.35	77.46
1659	NASDAQ	VRSK	Tue, May 10, 2016	78.13	78.84	77.89	78.76
1658	NASDAQ	VRSK	Mon, May 9, 2016	78.01	78.44	77.47	77.77
1657	NASDAQ	VRSK	Fri, May 6, 2016	76.89	78.01	76.80	77.85
1656	NASDAQ	VRSK	Thu, May 5, 2016	77.42	77.95	77.06	77.23
1655	NASDAQ	VRSK	Wed, May 4, 2016	76.42	78.00	76.29	77.49
1654	NASDAQ	VRSK	Tue, May 3, 2016	77.30	77.44	76.41	77.13
1653	NASDAQ	VRSK	Mon, May 2, 2016	77.68	78.17	77.40	77.78
1652	NASDAQ	VRSK	Fri, Apr 29, 2016	78.07	78.46	77.07	77.58
1651	NASDAQ	VRSK	Thu, Apr 28, 2016	78.41	79.43	78.34	78.68
1650	NASDAQ	VRSK	Wed, Apr 27, 2016	78.88	79.16	78.06	78.70
1649	NASDAQ	VRSK	Tue, Apr 26, 2016	78.11	78.94	78.06	78.79
1648	NASDAQ	VRSK	Mon, Apr 25, 2016	78.18	78.54	77.93	78.43
1647	NASDAQ	VRSK	Fri, Apr 22, 2016	77.81	78.61	77.81	78.19
1646	NASDAQ	VRSK	Thu, Apr 21, 2016	78.44	78.77	78.01	78.06
1645	NASDAQ	VRSK	Wed, Apr 20, 2016	78.61	78.96	78.16	78.59
1644	NASDAQ	VRSK	Tue, Apr 19, 2016	78.72	79.01	78.31	78.60
1643	NASDAQ	VRSK	Mon, Apr 18, 2016	78.19	78.90	77.87	78.61
1642	NASDAQ	VRSK	Fri, Apr 15, 2016	77.86	78.29	77.43	78.15
1641	NASDAQ	VRSK	Thu, Apr 14, 2016	78.55	78.69	77.44	77.86
1640	NASDAQ	VRSK	Wed, Apr 13, 2016	78.00	78.70	77.76	78.57
1639	NASDAQ	VRSK	Tue, Apr 12, 2016	76.98	77.84	76.93	77.74
1638	NASDAQ	VRSK	Mon, Apr 11, 2016	77.97	77.99	76.76	76.84
1637	NASDAQ	VRSK	Fri, Apr 8, 2016	78.05	78.12	77.29	77.58
1636	NASDAQ	VRSK	Thu, Apr 7, 2016	79.11	79.74	78.17	78.27
1635	NASDAQ	VRSK	Wed, Apr 6, 2016	78.55	79.80	78.42	79.75
1634	NASDAQ	VRSK	Tue, Apr 5, 2016	79.45	79.45	79.45	78.71
1633	NASDAQ	VRSK	Mon, Apr 4, 2016	80.01	81.59	79.19	79.45
1632	NASDAQ	VRSK	Fri, Apr 1, 2016	79.64	80.26	79.29	80.19
1631	NASDAQ	VRSK	Thu, Mar 31, 2016	78.94	80.44	78.75	78.73
1630	NASDAQ	VRSK	Wed, Mar 30, 2016	79.13	79.17	78.22	78.73
1629	NASDAQ	VRSK	Tue, Mar 29, 2016	77.55	78.79	77.55	77.76
1628	NASDAQ	VRSK	Mon, Mar 28, 2016	78.01	78.36	77.30	77.76
1627	NASDAQ	VRSK	Thu, Mar 24, 2016	77.52	77.52	77.52	77.61
1626	NASDAQ	VRSK	Wed, Mar 23, 2016	77.62	77.93	77.11	77.52
1625	NASDAQ	VRSK	Tue, Mar 22, 2016	77.47	78.46	77.16	77.87
1624	NASDAQ	VRSK	Mon, Mar 21, 2016	77.40	78.06	76.86	78.00
1623	NASDAQ	VRSK	Fri, Mar 18, 2016	77.55	78.03	76.77	77.48
1622	NASDAQ	VRSK	Thu, Mar 17, 2016	76.93	77.35	76.27	77.19
1621	NASDAQ	VRSK	Wed, Mar 16, 2016	75.98	77.15	75.24	76.91
1620	NASDAQ	VRSK	Tue, Mar 15, 2016	76.59	76.59	76.59	76.46
1619	NASDAQ	VRSK	Mon, Mar 14, 2016	76.15	76.79	75.43	76.59
1618	NASDAQ	VRSK	Fri, Mar 11, 2016	76.65	76.75	75.45	76.30
1617	NASDAQ	VRSK	Thu, Mar 10, 2016	76.48	76.48	76.48	75.74
1616	NASDAQ	VRSK	Wed, Mar 9, 2016	75.65	75.65	75.65	76.48
1615	NASDAQ	VRSK	Tue, Mar 8, 2016	75.86	76.41	75.01	76.14
1614	NASDAQ	VRSK	Mon, Mar 7, 2016	75.82	76.62	75.72	76.14
1613	NASDAQ	VRSK	Fri, Mar 4, 2016	76.15	76.15	76.15	76.70
1612	NASDAQ	VRSK	Thu, Mar 3, 2016	74.66	74.66	74.66	76.15
1611	NASDAQ	VRSK	Wed, Mar 2, 2016	74.46	74.70	73.63	74.34
1610	NASDAQ	VRSK	Tue, Mar 1, 2016	72.84	72.84	72.84	74.34
1609	NASDAQ	VRSK	Mon, Feb 29, 2016	74.02	74.25	72.80	72.84
1608	NASDAQ	VRSK	Fri, Feb 26, 2016	73.90	73.90	73.90	74.03
1607	NASDAQ	VRSK	Thu, Feb 25, 2016	72.36	73.93	71.89	73.90
1606	NASDAQ	VRSK	Wed, Feb 24, 2016	67.10	72.08	67.07	71.65
1605	NASDAQ	VRSK	Tue, Feb 23, 2016	68.07	68.65	67.61	68.01
1604	NASDAQ	VRSK	Mon, Feb 22, 2016	68.49	69.36	68.41	68.48
1603	NASDAQ	VRSK	Fri, Feb 19, 2016	68.27	68.59	67.60	67.95
1602	NASDAQ	VRSK	Thu, Feb 18, 2016	68.64	69.55	68.26	68.45
1601	NASDAQ	VRSK	Wed, Feb 17, 2016	68.71	69.81	68.04	68.39
1600	NASDAQ	VRSK	Tue, Feb 16, 2016	68.41	69.19	67.97	68.22
1599	NASDAQ	VRSK	Fri, Feb 12, 2016	67.20	68.27	66.97	68.06
1598	NASDAQ	VRSK	Thu, Feb 11, 2016	65.54	66.72	65.02	66.35
1597	NASDAQ	VRSK	Wed, Feb 10, 2016	68.19	68.94	66.81	66.89
1596	NASDAQ	VRSK	Tue, Feb 9, 2016	65.68	68.35	65.68	67.77
1595	NASDAQ	VRSK	Mon, Feb 8, 2016	67.37	67.74	64.79	65.95
1594	NASDAQ	VRSK	Fri, Feb 5, 2016	68.69	69.20	67.65	67.93
1593	NASDAQ	VRSK	Thu, Feb 4, 2016	68.95	69.62	68.52	68.93
1592	NASDAQ	VRSK	Wed, Feb 3, 2016	70.84	71.30	68.08	68.87
1591	NASDAQ	VRSK	Tue, Feb 2, 2016	71.15	71.23	70.34	70.72
1590	NASDAQ	VRSK	Mon, Feb 1, 2016	72.33	72.48	71.66	72.11
1589	NASDAQ	VRSK	Fri, Jan 29, 2016	71.63	73.67	71.28	73.00
1588	NASDAQ	VRSK	Thu, Jan 28, 2016	71.15	71.97	70.69	71.21
1587	NASDAQ	VRSK	Wed, Jan 27, 2016	71.24	72.25	70.59	70.84
1586	NASDAQ	VRSK	Tue, Jan 26, 2016	70.19	71.31	69.97	71.20
1585	NASDAQ	VRSK	Mon, Jan 25, 2016	70.78	71.35	69.50	69.95
1584	NASDAQ	VRSK	Fri, Jan 22, 2016	71.56	71.94	70.75	71.14
1583	NASDAQ	VRSK	Thu, Jan 21, 2016	71.32	71.70	69.99	70.44
1582	NASDAQ	VRSK	Wed, Jan 20, 2016	70.76	71.67	69.10	70.97
1581	NASDAQ	VRSK	Tue, Jan 19, 2016	72.71	73.68	70.54	71.53
1580	NASDAQ	VRSK	Fri, Jan 15, 2016	70.53	72.30	70.22	72.06
1579	NASDAQ	VRSK	Thu, Jan 14, 2016	72.02	73.00	71.51	72.35
1578	NASDAQ	VRSK	Wed, Jan 13, 2016	74.52	74.69	71.87	71.89
1577	NASDAQ	VRSK	Tue, Jan 12, 2016	74.30	74.88	73.71	74.53
1576	NASDAQ	VRSK	Mon, Jan 11, 2016	73.70	74.35	73.54	74.04
1575	NASDAQ	VRSK	Fri, Jan 8, 2016	73.39	73.96	72.78	73.37
1574	NASDAQ	VRSK	Thu, Jan 7, 2016	73.30	73.81	72.48	73.04
1573	NASDAQ	VRSK	Wed, Jan 6, 2016	74.01	75.20	73.75	74.64
1572	NASDAQ	VRSK	Tue, Jan 5, 2016	75.21	75.58	74.73	75.03
1571	NASDAQ	VRSK	Mon, Jan 4, 2016	75.36	75.36	74.41	75.30
1570	NASDAQ	VRSK	Thu, Dec 31, 2015	77.18	77.73	76.77	76.88
1569	NASDAQ	VRSK	Wed, Dec 30, 2015	77.87	78.26	77.35	77.51
1568	NASDAQ	VRSK	Tue, Dec 29, 2015	77.72	77.97	77.38	77.77
1567	NASDAQ	VRSK	Mon, Dec 28, 2015	76.79	77.19	76.40	77.17
1566	NASDAQ	VRSK	Thu, Dec 24, 2015	76.97	77.25	76.64	76.96
1565	NASDAQ	VRSK	Wed, Dec 23, 2015	76.81	77.27	76.51	77.00
1564	NASDAQ	VRSK	Tue, Dec 22, 2015	76.50	77.74	75.76	76.28
1563	NASDAQ	VRSK	Mon, Dec 21, 2015	75.82	76.40	74.44	75.97
1562	NASDAQ	VRSK	Fri, Dec 18, 2015	76.42	76.84	74.10	75.10
1561	NASDAQ	VRSK	Thu, Dec 17, 2015	78.70	79.02	76.90	76.91
1560	NASDAQ	VRSK	Wed, Dec 16, 2015	77.63	79.04	77.13	78.82
1559	NASDAQ	VRSK	Tue, Dec 15, 2015	76.71	77.81	76.31	77.19
1558	NASDAQ	VRSK	Mon, Dec 14, 2015	75.26	76.24	74.83	76.13
1557	NASDAQ	VRSK	Fri, Dec 11, 2015	75.18	75.82	74.81	75.05
1556	NASDAQ	VRSK	Thu, Dec 10, 2015	76.48	77.28	75.69	76.27
1555	NASDAQ	VRSK	Wed, Dec 9, 2015	75.98	77.13	75.85	76.47
1554	NASDAQ	VRSK	Tue, Dec 8, 2015	74.95	76.63	74.47	76.60
1553	NASDAQ	VRSK	Mon, Dec 7, 2015	75.03	75.85	74.60	75.79
1552	NASDAQ	VRSK	Fri, Dec 4, 2015	75.16	75.63	74.19	75.32
1551	NASDAQ	VRSK	Thu, Dec 3, 2015	75.01	75.46	73.84	74.15
1550	NASDAQ	VRSK	Wed, Dec 2, 2015	76.45	76.45	74.86	74.97
1549	NASDAQ	VRSK	Tue, Dec 1, 2015	75.32	76.42	75.07	76.10
1548	NASDAQ	VRSK	Mon, Nov 30, 2015	75.11	75.53	74.55	74.95
1547	NASDAQ	VRSK	Fri, Nov 27, 2015	74.44	75.00	74.26	74.88
1546	NASDAQ	VRSK	Wed, Nov 25, 2015	73.84	74.72	73.33	74.46
1545	NASDAQ	VRSK	Tue, Nov 24, 2015	73.44	73.75	72.71	73.66
1544	NASDAQ	VRSK	Mon, Nov 23, 2015	73.99	74.37	73.26	73.64
1543	NASDAQ	VRSK	Fri, Nov 20, 2015	73.88	73.98	73.29	73.78
1542	NASDAQ	VRSK	Thu, Nov 19, 2015	73.22	73.56	73.03	73.27
1541	NASDAQ	VRSK	Wed, Nov 18, 2015	71.80	73.44	71.77	73.33
1540	NASDAQ	VRSK	Tue, Nov 17, 2015	73.06	73.06	71.36	71.58
1539	NASDAQ	VRSK	Mon, Nov 16, 2015	71.95	72.76	71.41	72.72
1538	NASDAQ	VRSK	Fri, Nov 13, 2015	71.83	72.50	71.27	71.66
1537	NASDAQ	VRSK	Thu, Nov 12, 2015	70.65	72.22	70.24	71.93
1536	NASDAQ	VRSK	Wed, Nov 11, 2015	71.13	71.41	70.74	70.86
1535	NASDAQ	VRSK	Tue, Nov 10, 2015	70.88	71.52	70.48	71.03
1534	NASDAQ	VRSK	Mon, Nov 9, 2015	69.73	70.45	69.31	70.12
1533	NASDAQ	VRSK	Fri, Nov 6, 2015	68.15	70.13	68.15	70.12
1532	NASDAQ	VRSK	Thu, Nov 5, 2015	69.48	69.54	68.58	69.03
1531	NASDAQ	VRSK	Wed, Nov 4, 2015	69.87	70.03	68.59	69.43
1530	NASDAQ	VRSK	Tue, Nov 3, 2015	70.23	70.48	69.26	69.88
1529	NASDAQ	VRSK	Mon, Nov 2, 2015	71.51	71.76	69.79	70.31
1528	NASDAQ	VRSK	Fri, Oct 30, 2015	69.93	71.78	69.69	71.61
1527	NASDAQ	VRSK	Thu, Oct 29, 2015	72.52	72.79	69.76	70.26
1526	NASDAQ	VRSK	Wed, Oct 28, 2015	77.00	78.00	71.66	72.66
1525	NASDAQ	VRSK	Tue, Oct 27, 2015	80.73	80.89	79.93	80.33
1524	NASDAQ	VRSK	Mon, Oct 26, 2015	81.33	81.80	80.89	81.50
1523	NASDAQ	VRSK	Fri, Oct 23, 2015	78.51	81.18	78.51	81.15
1522	NASDAQ	VRSK	Thu, Oct 22, 2015	79.36	80.04	79.17	79.95
1521	NASDAQ	VRSK	Wed, Oct 21, 2015	80.29	80.29	79.01	79.20
1520	NASDAQ	VRSK	Tue, Oct 20, 2015	79.42	79.85	78.90	79.83
1519	NASDAQ	VRSK	Mon, Oct 19, 2015	79.22	80.00	78.83	79.61
1518	NASDAQ	VRSK	Fri, Oct 16, 2015	79.63	79.63	78.71	79.53
1517	NASDAQ	VRSK	Thu, Oct 15, 2015	79.31	79.51	78.71	79.47
1516	NASDAQ	VRSK	Wed, Oct 14, 2015	80.50	80.70	78.88	79.03
1515	NASDAQ	VRSK	Tue, Oct 13, 2015	81.28	81.63	80.47	80.59
1514	NASDAQ	VRSK	Mon, Oct 12, 2015	81.06	81.69	80.79	81.46
1513	NASDAQ	VRSK	Fri, Oct 9, 2015	81.30	81.36	80.53	81.13
1512	NASDAQ	VRSK	Thu, Oct 8, 2015	80.81	81.50	79.78	81.41
1511	NASDAQ	VRSK	Wed, Oct 7, 2015	81.00	81.49	80.04	80.94
1510	NASDAQ	VRSK	Tue, Oct 6, 2015	80.96	81.23	80.38	80.82
1509	NASDAQ	VRSK	Mon, Oct 5, 2015	80.10	82.00	80.01	81.28
1508	NASDAQ	VRSK	Fri, Oct 2, 2015	77.24	79.92	76.63	79.88
1507	NASDAQ	VRSK	Thu, Oct 1, 2015	78.01	78.77	76.88	78.16
1506	NASDAQ	VRSK	Wed, Sep 30, 2015	73.22	73.93	72.46	73.91
1505	NASDAQ	VRSK	Tue, Sep 29, 2015	71.94	72.48	71.51	72.25
1504	NASDAQ	VRSK	Mon, Sep 28, 2015	73.36	73.80	71.70	71.72
1503	NASDAQ	VRSK	Fri, Sep 25, 2015	74.03	74.92	73.57	73.78
1502	NASDAQ	VRSK	Thu, Sep 24, 2015	73.71	74.06	73.00	73.53
1501	NASDAQ	VRSK	Wed, Sep 23, 2015	73.66	74.44	73.53	74.26
1500	NASDAQ	VRSK	Tue, Sep 22, 2015	73.51	74.25	73.36	73.79
1499	NASDAQ	VRSK	Mon, Sep 21, 2015	73.30	74.49	73.27	74.31
1498	NASDAQ	VRSK	Fri, Sep 18, 2015	72.73	73.49	72.69	73.00
1497	NASDAQ	VRSK	Thu, Sep 17, 2015	73.88	74.30	73.32	73.57
1496	NASDAQ	VRSK	Wed, Sep 16, 2015	73.70	74.16	73.33	73.78
1495	NASDAQ	VRSK	Tue, Sep 15, 2015	73.33	74.03	72.83	73.82
1494	NASDAQ	VRSK	Mon, Sep 14, 2015	74.00	74.12	73.05	73.17
1493	NASDAQ	VRSK	Fri, Sep 11, 2015	73.31	74.11	73.01	73.87
1492	NASDAQ	VRSK	Thu, Sep 10, 2015	73.38	74.39	73.07	73.76
1491	NASDAQ	VRSK	Wed, Sep 9, 2015	75.19	75.48	73.30	73.47
1490	NASDAQ	VRSK	Tue, Sep 8, 2015	73.97	74.81	73.36	74.78
1489	NASDAQ	VRSK	Fri, Sep 4, 2015	73.09	73.40	72.51	72.81
1488	NASDAQ	VRSK	Thu, Sep 3, 2015	73.93	74.15	73.39	73.82
1487	NASDAQ	VRSK	Wed, Sep 2, 2015	72.69	73.75	71.73	73.66
1486	NASDAQ	VRSK	Tue, Sep 1, 2015	71.59	72.38	71.02	71.58
1485	NASDAQ	VRSK	Mon, Aug 31, 2015	73.65	73.89	72.89	73.08
1484	NASDAQ	VRSK	Fri, Aug 28, 2015	73.67	74.40	73.41	73.94
1483	NASDAQ	VRSK	Thu, Aug 27, 2015	73.30	74.69	73.02	74.25
1482	NASDAQ	VRSK	Wed, Aug 26, 2015	72.54	72.75	70.52	72.65
1481	NASDAQ	VRSK	Tue, Aug 25, 2015	73.65	73.88	70.74	70.77
1480	NASDAQ	VRSK	Mon, Aug 24, 2015	71.68	72.88	68.87	71.58
1479	NASDAQ	VRSK	Fri, Aug 21, 2015	74.50	75.41	73.90	73.92
1478	NASDAQ	VRSK	Thu, Aug 20, 2015	76.49	77.74	75.35	75.36
1477	NASDAQ	VRSK	Wed, Aug 19, 2015	76.92	78.17	76.59	77.65
1476	NASDAQ	VRSK	Tue, Aug 18, 2015	76.80	77.34	76.55	77.23
1475	NASDAQ	VRSK	Mon, Aug 17, 2015	76.56	76.88	76.06	76.72
1474	NASDAQ	VRSK	Fri, Aug 14, 2015	76.40	76.98	76.40	76.80
1473	NASDAQ	VRSK	Thu, Aug 13, 2015	76.61	77.31	76.02	76.88
1472	NASDAQ	VRSK	Wed, Aug 12, 2015	76.66	77.19	75.89	76.75
1471	NASDAQ	VRSK	Tue, Aug 11, 2015	77.17	77.46	76.47	77.00
1470	NASDAQ	VRSK	Mon, Aug 10, 2015	77.98	78.13	77.46	77.84
1469	NASDAQ	VRSK	Fri, Aug 7, 2015	76.63	77.68	76.18	77.66
1468	NASDAQ	VRSK	Thu, Aug 6, 2015	77.89	77.89	76.15	76.60
1467	NASDAQ	VRSK	Wed, Aug 5, 2015	78.06	78.17	77.40	77.99
1466	NASDAQ	VRSK	Tue, Aug 4, 2015	77.88	78.48	77.10	77.61
1465	NASDAQ	VRSK	Mon, Aug 3, 2015	77.56	78.31	77.23	77.80
1464	NASDAQ	VRSK	Fri, Jul 31, 2015	78.99	78.99	78.01	78.11
1463	NASDAQ	VRSK	Thu, Jul 30, 2015	78.70	78.92	77.84	78.57
1462	NASDAQ	VRSK	Wed, Jul 29, 2015	75.20	79.88	75.07	78.60
1461	NASDAQ	VRSK	Tue, Jul 28, 2015	73.04	73.64	72.66	73.24
1460	NASDAQ	VRSK	Mon, Jul 27, 2015	74.75	74.87	72.74	72.93
1459	NASDAQ	VRSK	Fri, Jul 24, 2015	74.48	74.60	74.01	74.45
1458	NASDAQ	VRSK	Thu, Jul 23, 2015	74.43	74.69	73.95	74.14
1457	NASDAQ	VRSK	Wed, Jul 22, 2015	73.76	74.58	73.76	74.41
1456	NASDAQ	VRSK	Tue, Jul 21, 2015	74.79	75.36	73.59	73.80
1455	NASDAQ	VRSK	Mon, Jul 20, 2015	75.42	75.94	75.11	75.54
1454	NASDAQ	VRSK	Fri, Jul 17, 2015	75.84	75.84	75.03	75.39
1453	NASDAQ	VRSK	Thu, Jul 16, 2015	75.55	75.83	75.04	75.62
1452	NASDAQ	VRSK	Wed, Jul 15, 2015	74.31	75.19	74.15	75.02
1451	NASDAQ	VRSK	Tue, Jul 14, 2015	74.33	74.88	74.17	74.61
1450	NASDAQ	VRSK	Mon, Jul 13, 2015	73.81	74.26	73.52	74.21
1449	NASDAQ	VRSK	Fri, Jul 10, 2015	73.40	73.44	72.92	73.24
1448	NASDAQ	VRSK	Thu, Jul 9, 2015	72.66	72.99	72.30	72.40
1447	NASDAQ	VRSK	Wed, Jul 8, 2015	72.75	73.01	71.88	71.99
1446	NASDAQ	VRSK	Tue, Jul 7, 2015	74.04	74.04	72.83	73.42
1445	NASDAQ	VRSK	Mon, Jul 6, 2015	72.56	73.85	72.25	73.76
1444	NASDAQ	VRSK	Thu, Jul 2, 2015	72.93	73.18	72.65	73.06
1443	NASDAQ	VRSK	Wed, Jul 1, 2015	73.12	73.27	72.56	72.95
1442	NASDAQ	VRSK	Tue, Jun 30, 2015	73.34	73.34	72.58	72.76
1441	NASDAQ	VRSK	Mon, Jun 29, 2015	74.01	74.11	72.62	72.68
1440	NASDAQ	VRSK	Fri, Jun 26, 2015	74.89	75.08	74.33	74.51
1439	NASDAQ	VRSK	Thu, Jun 25, 2015	74.84	74.84	74.22	74.66
1438	NASDAQ	VRSK	Wed, Jun 24, 2015	74.84	75.11	74.08	74.09
1437	NASDAQ	VRSK	Tue, Jun 23, 2015	75.51	75.70	74.95	74.96
1436	NASDAQ	VRSK	Mon, Jun 22, 2015	75.63	75.70	75.08	75.29
1435	NASDAQ	VRSK	Fri, Jun 19, 2015	75.27	75.56	74.89	75.25
1434	NASDAQ	VRSK	Thu, Jun 18, 2015	74.87	75.50	74.71	75.33
1433	NASDAQ	VRSK	Wed, Jun 17, 2015	74.44	75.05	74.22	74.80
1432	NASDAQ	VRSK	Tue, Jun 16, 2015	73.94	74.49	73.72	74.13
1431	NASDAQ	VRSK	Mon, Jun 15, 2015	73.84	74.68	73.55	73.90
1430	NASDAQ	VRSK	Fri, Jun 12, 2015	74.19	74.56	73.96	74.25
1429	NASDAQ	VRSK	Thu, Jun 11, 2015	73.95	74.55	73.81	74.53
1428	NASDAQ	VRSK	Wed, Jun 10, 2015	74.28	74.48	73.76	74.04
1427	NASDAQ	VRSK	Tue, Jun 9, 2015	73.41	73.90	72.87	73.70
1426	NASDAQ	VRSK	Mon, Jun 8, 2015	73.65	73.99	73.17	73.20
1425	NASDAQ	VRSK	Fri, Jun 5, 2015	72.95	74.20	72.32	74.04
1424	NASDAQ	VRSK	Thu, Jun 4, 2015	73.62	74.40	73.60	73.74
1423	NASDAQ	VRSK	Wed, Jun 3, 2015	73.26	74.26	72.90	74.18
1422	NASDAQ	VRSK	Tue, Jun 2, 2015	73.57	73.64	72.68	72.85
1421	NASDAQ	VRSK	Mon, Jun 1, 2015	72.55	73.90	72.53	73.57
1420	NASDAQ	VRSK	Fri, May 29, 2015	72.99	73.25	72.43	72.58
1419	NASDAQ	VRSK	Thu, May 28, 2015	73.36	73.64	72.96	73.16
1418	NASDAQ	VRSK	Wed, May 27, 2015	72.67	73.68	72.50	73.40
1417	NASDAQ	VRSK	Tue, May 26, 2015	73.00	73.25	72.13	72.45
1416	NASDAQ	VRSK	Fri, May 22, 2015	73.39	73.65	73.19	73.45
1415	NASDAQ	VRSK	Thu, May 21, 2015	73.14	73.61	73.01	73.41
1414	NASDAQ	VRSK	Wed, May 20, 2015	73.53	73.61	73.11	73.13
1413	NASDAQ	VRSK	Tue, May 19, 2015	73.27	73.51	73.01	73.40
1412	NASDAQ	VRSK	Mon, May 18, 2015	73.69	73.98	73.35	73.36
1411	NASDAQ	VRSK	Fri, May 15, 2015	73.88	74.10	73.48	73.74
1410	NASDAQ	VRSK	Thu, May 14, 2015	73.49	73.94	73.30	73.45
1409	NASDAQ	VRSK	Wed, May 13, 2015	73.71	74.22	73.21	73.22
1408	NASDAQ	VRSK	Tue, May 12, 2015	73.49	73.96	72.99	73.75
1407	NASDAQ	VRSK	Mon, May 11, 2015	73.88	74.45	73.76	73.77
1406	NASDAQ	VRSK	Fri, May 8, 2015	72.96	74.81	72.64	73.66
1405	NASDAQ	VRSK	Thu, May 7, 2015	70.32	73.19	70.20	72.10
1404	NASDAQ	VRSK	Wed, May 6, 2015	74.45	75.41	72.33	72.49
1403	NASDAQ	VRSK	Tue, May 5, 2015	75.43	75.72	74.12	74.51
1402	NASDAQ	VRSK	Mon, May 4, 2015	75.86	76.80	75.73	76.39
1401	NASDAQ	VRSK	Fri, May 1, 2015	75.49	75.97	75.08	75.71
1400	NASDAQ	VRSK	Thu, Apr 30, 2015	75.71	76.71	74.93	75.04
1399	NASDAQ	VRSK	Wed, Apr 29, 2015	75.01	78.09	75.01	76.85
1398	NASDAQ	VRSK	Tue, Apr 28, 2015	72.78	72.88	72.28	72.64
1397	NASDAQ	VRSK	Mon, Apr 27, 2015	72.89	73.42	72.29	72.94
1396	NASDAQ	VRSK	Fri, Apr 24, 2015	72.51	72.87	72.15	72.68
1395	NASDAQ	VRSK	Thu, Apr 23, 2015	72.01	72.79	72.01	72.48
1394	NASDAQ	VRSK	Wed, Apr 22, 2015	72.38	72.64	71.98	72.29
1393	NASDAQ	VRSK	Tue, Apr 21, 2015	72.60	72.96	72.43	72.62
1392	NASDAQ	VRSK	Mon, Apr 20, 2015	72.18	72.77	71.91	72.38
1391	NASDAQ	VRSK	Fri, Apr 17, 2015	71.86	72.61	71.43	71.84
1390	NASDAQ	VRSK	Thu, Apr 16, 2015	72.46	72.78	72.00	72.67
1389	NASDAQ	VRSK	Wed, Apr 15, 2015	72.69	73.00	72.47	72.65
1388	NASDAQ	VRSK	Tue, Apr 14, 2015	72.36	72.91	72.08	72.75
1387	NASDAQ	VRSK	Mon, Apr 13, 2015	72.80	73.21	72.43	72.54
1386	NASDAQ	VRSK	Fri, Apr 10, 2015	73.00	73.23	72.60	72.86
1385	NASDAQ	VRSK	Thu, Apr 9, 2015	72.21	72.88	72.07	72.87
1384	NASDAQ	VRSK	Wed, Apr 8, 2015	72.00	72.63	71.71	72.40
1383	NASDAQ	VRSK	Tue, Apr 7, 2015	72.00	72.49	71.60	71.72
1382	NASDAQ	VRSK	Mon, Apr 6, 2015	71.43	72.82	71.42	72.06
1381	NASDAQ	VRSK	Thu, Apr 2, 2015	71.33	72.50	70.99	72.27
1380	NASDAQ	VRSK	Wed, Apr 1, 2015	71.41	71.85	71.02	71.53
1379	NASDAQ	VRSK	Tue, Mar 31, 2015	71.04	71.73	70.75	71.40
1378	NASDAQ	VRSK	Mon, Mar 30, 2015	70.36	71.39	70.36	71.16
1377	NASDAQ	VRSK	Fri, Mar 27, 2015	69.85	70.70	69.65	70.48
1376	NASDAQ	VRSK	Thu, Mar 26, 2015	69.82	70.40	69.50	69.84
1375	NASDAQ	VRSK	Wed, Mar 25, 2015	71.03	71.08	69.75	69.76
1374	NASDAQ	VRSK	Tue, Mar 24, 2015	71.20	71.33	70.46	70.64
1373	NASDAQ	VRSK	Mon, Mar 23, 2015	71.50	71.65	71.00	71.11
1372	NASDAQ	VRSK	Fri, Mar 20, 2015	71.78	71.89	71.25	71.50
1371	NASDAQ	VRSK	Thu, Mar 19, 2015	71.70	71.97	71.32	71.55
1370	NASDAQ	VRSK	Wed, Mar 18, 2015	71.63	71.91	71.03	71.75
1369	NASDAQ	VRSK	Tue, Mar 17, 2015	71.49	71.73	71.22	71.71
1368	NASDAQ	VRSK	Mon, Mar 16, 2015	71.56	71.97	71.31	71.64
1367	NASDAQ	VRSK	Fri, Mar 13, 2015	70.98	71.30	70.44	71.23
1366	NASDAQ	VRSK	Thu, Mar 12, 2015	71.16	71.17	70.31	71.00
1365	NASDAQ	VRSK	Wed, Mar 11, 2015	69.23	71.48	69.04	69.78
1364	NASDAQ	VRSK	Tue, Mar 10, 2015	70.95	71.80	68.50	68.54
1363	NASDAQ	VRSK	Mon, Mar 9, 2015	70.86	71.64	70.55	71.37
1362	NASDAQ	VRSK	Fri, Mar 6, 2015	71.00	71.26	70.12	70.66
1361	NASDAQ	VRSK	Thu, Mar 5, 2015	71.09	71.20	70.53	71.09
1360	NASDAQ	VRSK	Wed, Mar 4, 2015	71.16	71.46	70.50	70.70
1359	NASDAQ	VRSK	Tue, Mar 3, 2015	71.87	72.11	71.34	71.60
1358	NASDAQ	VRSK	Mon, Mar 2, 2015	71.81	72.28	71.55	71.87
1357	NASDAQ	VRSK	Fri, Feb 27, 2015	72.64	72.88	71.75	71.81
1356	NASDAQ	VRSK	Thu, Feb 26, 2015	71.25	72.75	71.09	72.27
1355	NASDAQ	VRSK	Wed, Feb 25, 2015	70.00	74.75	70.00	72.18
1354	NASDAQ	VRSK	Tue, Feb 24, 2015	67.74	68.05	67.43	67.91
1353	NASDAQ	VRSK	Mon, Feb 23, 2015	67.89	68.02	67.36	67.80
1352	NASDAQ	VRSK	Fri, Feb 20, 2015	67.78	67.97	67.08	67.80
1351	NASDAQ	VRSK	Thu, Feb 19, 2015	67.40	67.91	67.23	67.51
1350	NASDAQ	VRSK	Wed, Feb 18, 2015	67.55	67.82	67.17	67.69
1349	NASDAQ	VRSK	Tue, Feb 17, 2015	67.69	67.99	67.36	67.56
1348	NASDAQ	VRSK	Fri, Feb 13, 2015	67.75	68.06	67.45	67.90
1347	NASDAQ	VRSK	Thu, Feb 12, 2015	66.69	67.68	66.41	67.44
1346	NASDAQ	VRSK	Wed, Feb 11, 2015	66.07	66.57	65.55	66.46
1345	NASDAQ	VRSK	Tue, Feb 10, 2015	66.02	66.92	65.56	66.08
1344	NASDAQ	VRSK	Mon, Feb 9, 2015	65.78	66.30	65.36	65.97
1343	NASDAQ	VRSK	Fri, Feb 6, 2015	66.89	67.00	65.67	65.96
1342	NASDAQ	VRSK	Thu, Feb 5, 2015	66.00	66.87	65.75	66.77
1341	NASDAQ	VRSK	Wed, Feb 4, 2015	65.64	66.19	65.38	65.75
1340	NASDAQ	VRSK	Tue, Feb 3, 2015	64.93	65.74	64.93	65.74
1339	NASDAQ	VRSK	Mon, Feb 2, 2015	64.41	64.88	63.79	64.87
1338	NASDAQ	VRSK	Fri, Jan 30, 2015	64.06	64.72	63.62	64.35
1337	NASDAQ	VRSK	Thu, Jan 29, 2015	64.08	64.53	63.66	64.26
1336	NASDAQ	VRSK	Wed, Jan 28, 2015	64.38	64.78	63.74	64.01
1335	NASDAQ	VRSK	Tue, Jan 27, 2015	64.24	64.91	64.01	64.30
1334	NASDAQ	VRSK	Mon, Jan 26, 2015	65.00	65.29	64.53	64.91
1333	NASDAQ	VRSK	Fri, Jan 23, 2015	64.14	65.34	63.97	65.12
1332	NASDAQ	VRSK	Thu, Jan 22, 2015	63.54	64.44	63.39	64.26
1331	NASDAQ	VRSK	Wed, Jan 21, 2015	62.87	63.63	62.74	63.43
1330	NASDAQ	VRSK	Tue, Jan 20, 2015	63.00	63.49	62.43	63.20
1329	NASDAQ	VRSK	Fri, Jan 16, 2015	62.50	63.24	62.28	62.90
1328	NASDAQ	VRSK	Thu, Jan 15, 2015	62.92	63.11	62.43	62.70
1327	NASDAQ	VRSK	Wed, Jan 14, 2015	63.02	64.06	62.56	62.97
1326	NASDAQ	VRSK	Tue, Jan 13, 2015	63.40	64.09	63.02	63.43
1325	NASDAQ	VRSK	Mon, Jan 12, 2015	63.33	63.67	62.60	62.97
1324	NASDAQ	VRSK	Fri, Jan 9, 2015	63.32	63.61	62.80	63.09
1323	NASDAQ	VRSK	Thu, Jan 8, 2015	63.19	63.93	63.19	63.59
1322	NASDAQ	VRSK	Wed, Jan 7, 2015	63.02	63.35	62.74	62.96
1321	NASDAQ	VRSK	Tue, Jan 6, 2015	63.05	63.74	62.82	62.92
1320	NASDAQ	VRSK	Mon, Jan 5, 2015	63.82	63.98	62.71	63.14
1319	NASDAQ	VRSK	Fri, Jan 2, 2015	64.08	65.00	63.05	63.97
1318	NASDAQ	VRSK	Wed, Dec 31, 2014	64.92	65.21	63.99	64.05
1317	NASDAQ	VRSK	Tue, Dec 30, 2014	64.60	64.86	64.38	64.82
1316	NASDAQ	VRSK	Mon, Dec 29, 2014	64.65	64.97	64.44	64.71
1315	NASDAQ	VRSK	Fri, Dec 26, 2014	64.91	65.31	64.64	64.76
1314	NASDAQ	VRSK	Wed, Dec 24, 2014	64.90	65.37	64.66	64.88
1313	NASDAQ	VRSK	Tue, Dec 23, 2014	65.20	65.63	64.90	64.92
1312	NASDAQ	VRSK	Mon, Dec 22, 2014	64.93	65.23	64.02	65.15
1311	NASDAQ	VRSK	Fri, Dec 19, 2014	64.23	65.42	64.23	64.70
1310	NASDAQ	VRSK	Thu, Dec 18, 2014	64.40	64.93	64.18	64.85
1309	NASDAQ	VRSK	Wed, Dec 17, 2014	63.28	63.91	62.53	63.75
1308	NASDAQ	VRSK	Tue, Dec 16, 2014	62.44	63.13	62.13	62.77
1307	NASDAQ	VRSK	Mon, Dec 15, 2014	62.62	63.09	62.09	62.58
1306	NASDAQ	VRSK	Fri, Dec 12, 2014	62.14	62.87	61.72	62.39
1305	NASDAQ	VRSK	Thu, Dec 11, 2014	63.12	63.52	62.79	62.89
1304	NASDAQ	VRSK	Wed, Dec 10, 2014	62.95	63.24	62.53	63.00
1303	NASDAQ	VRSK	Tue, Dec 9, 2014	63.13	63.36	61.84	63.30
1302	NASDAQ	VRSK	Mon, Dec 8, 2014	62.15	63.58	62.15	63.40
1301	NASDAQ	VRSK	Fri, Dec 5, 2014	62.50	63.28	62.32	63.26
1300	NASDAQ	VRSK	Thu, Dec 4, 2014	62.48	62.67	62.09	62.42
1299	NASDAQ	VRSK	Wed, Dec 3, 2014	62.46	62.90	62.15	62.66
1298	NASDAQ	VRSK	Tue, Dec 2, 2014	62.15	62.87	62.12	62.55
1297	NASDAQ	VRSK	Mon, Dec 1, 2014	61.98	62.68	61.70	62.38
1296	NASDAQ	VRSK	Fri, Nov 28, 2014	62.23	62.83	61.98	61.98
1295	NASDAQ	VRSK	Wed, Nov 26, 2014	62.22	62.22	61.78	62.03
1294	NASDAQ	VRSK	Tue, Nov 25, 2014	62.19	62.85	62.01	62.19
1293	NASDAQ	VRSK	Mon, Nov 24, 2014	62.30	62.61	61.89	62.10
1292	NASDAQ	VRSK	Fri, Nov 21, 2014	62.99	63.24	62.15	62.30
1291	NASDAQ	VRSK	Thu, Nov 20, 2014	62.12	62.40	61.78	62.18
1290	NASDAQ	VRSK	Wed, Nov 19, 2014	62.77	62.79	62.01	62.21
1289	NASDAQ	VRSK	Tue, Nov 18, 2014	63.00	63.33	62.58	62.69
1288	NASDAQ	VRSK	Mon, Nov 17, 2014	62.85	63.32	62.75	63.08
1287	NASDAQ	VRSK	Fri, Nov 14, 2014	63.43	63.45	62.80	62.87
1286	NASDAQ	VRSK	Thu, Nov 13, 2014	63.27	63.44	62.64	62.90
1285	NASDAQ	VRSK	Wed, Nov 12, 2014	62.80	63.34	62.54	63.12
1284	NASDAQ	VRSK	Tue, Nov 11, 2014	62.48	63.32	62.48	63.01
1283	NASDAQ	VRSK	Mon, Nov 10, 2014	64.17	64.43	63.85	63.99
1282	NASDAQ	VRSK	Fri, Nov 7, 2014	64.14	64.29	63.68	64.25
1281	NASDAQ	VRSK	Thu, Nov 6, 2014	62.91	63.98	62.44	63.90
1280	NASDAQ	VRSK	Wed, Nov 5, 2014	62.18	62.90	62.10	62.83
1279	NASDAQ	VRSK	Tue, Nov 4, 2014	61.76	62.10	61.60	62.00
1278	NASDAQ	VRSK	Mon, Nov 3, 2014	62.52	63.00	61.89	62.00
1277	NASDAQ	VRSK	Fri, Oct 31, 2014	63.18	63.43	62.08	62.35
1276	NASDAQ	VRSK	Thu, Oct 30, 2014	61.63	61.97	61.33	61.86
1275	NASDAQ	VRSK	Wed, Oct 29, 2014	62.19	62.63	60.47	61.53
1274	NASDAQ	VRSK	Tue, Oct 28, 2014	62.44	63.17	62.15	63.14
1273	NASDAQ	VRSK	Mon, Oct 27, 2014	61.81	62.49	61.58	62.46
1272	NASDAQ	VRSK	Fri, Oct 24, 2014	61.44	61.91	61.08	61.87
1271	NASDAQ	VRSK	Thu, Oct 23, 2014	61.04	61.53	60.76	61.17
1270	NASDAQ	VRSK	Wed, Oct 22, 2014	61.07	61.44	60.63	60.69
1269	NASDAQ	VRSK	Tue, Oct 21, 2014	60.05	61.29	59.79	61.09
1268	NASDAQ	VRSK	Mon, Oct 20, 2014	59.44	60.09	59.19	59.95
1267	NASDAQ	VRSK	Fri, Oct 17, 2014	59.52	60.28	59.25	59.46
1266	NASDAQ	VRSK	Thu, Oct 16, 2014	58.49	59.53	58.47	59.24
1265	NASDAQ	VRSK	Wed, Oct 15, 2014	59.44	59.48	57.97	59.17
1264	NASDAQ	VRSK	Tue, Oct 14, 2014	59.45	60.05	59.31	59.63
1263	NASDAQ	VRSK	Mon, Oct 13, 2014	59.16	59.58	59.02	59.11
1262	NASDAQ	VRSK	Fri, Oct 10, 2014	59.52	60.05	59.04	59.07
1261	NASDAQ	VRSK	Thu, Oct 9, 2014	60.28	60.64	59.22	59.73
1260	NASDAQ	VRSK	Wed, Oct 8, 2014	59.95	60.60	59.85	60.48
1259	NASDAQ	VRSK	Tue, Oct 7, 2014	60.06	60.24	59.64	59.78
1258	NASDAQ	VRSK	Mon, Oct 6, 2014	60.39	60.82	60.31	60.46
1257	NASDAQ	VRSK	Fri, Oct 3, 2014	60.25	61.05	60.16	60.26
1256	NASDAQ	VRSK	Thu, Oct 2, 2014	60.18	60.35	59.54	60.18
1255	NASDAQ	VRSK	Wed, Oct 1, 2014	60.68	60.81	59.97	60.11
1254	NASDAQ	VRSK	Tue, Sep 30, 2014	61.02	61.29	60.75	60.89
1253	NASDAQ	VRSK	Mon, Sep 29, 2014	61.08	61.16	60.63	60.93
1252	NASDAQ	VRSK	Fri, Sep 26, 2014	64.19	64.19	61.08	61.34
1251	NASDAQ	VRSK	Thu, Sep 25, 2014	62.14	62.18	61.07	61.33
1250	NASDAQ	VRSK	Wed, Sep 24, 2014	62.22	62.45	61.96	62.36
1249	NASDAQ	VRSK	Tue, Sep 23, 2014	62.90	63.31	62.20	62.21
1248	NASDAQ	VRSK	Mon, Sep 22, 2014	64.01	64.13	63.10	63.15
1247	NASDAQ	VRSK	Fri, Sep 19, 2014	65.00	65.00	63.93	64.06
1246	NASDAQ	VRSK	Thu, Sep 18, 2014	64.69	64.91	64.54	64.64
1245	NASDAQ	VRSK	Wed, Sep 17, 2014	64.73	64.91	64.38	64.77
1244	NASDAQ	VRSK	Tue, Sep 16, 2014	64.28	64.68	64.03	64.50
1243	NASDAQ	VRSK	Mon, Sep 15, 2014	64.73	64.86	64.14	64.26
1242	NASDAQ	VRSK	Fri, Sep 12, 2014	64.50	64.93	64.24	64.63
1241	NASDAQ	VRSK	Thu, Sep 11, 2014	64.58	64.83	64.34	64.77
1240	NASDAQ	VRSK	Wed, Sep 10, 2014	64.26	64.77	64.11	64.68
1239	NASDAQ	VRSK	Tue, Sep 9, 2014	64.00	64.40	63.75	64.24
1238	NASDAQ	VRSK	Mon, Sep 8, 2014	64.41	64.57	64.00	64.22
1237	NASDAQ	VRSK	Fri, Sep 5, 2014	64.37	64.67	64.24	64.64
1236	NASDAQ	VRSK	Thu, Sep 4, 2014	63.98	64.66	63.98	64.28
1235	NASDAQ	VRSK	Wed, Sep 3, 2014	64.50	64.67	64.07	64.27
1234	NASDAQ	VRSK	Tue, Sep 2, 2014	64.09	64.94	64.09	64.47
1233	NASDAQ	VRSK	Fri, Aug 29, 2014	64.28	64.50	63.49	64.19
1232	NASDAQ	VRSK	Thu, Aug 28, 2014	63.76	63.98	63.57	63.88
1231	NASDAQ	VRSK	Wed, Aug 27, 2014	64.00	64.15	63.54	63.80
1230	NASDAQ	VRSK	Tue, Aug 26, 2014	63.95	64.18	63.72	64.07
1229	NASDAQ	VRSK	Mon, Aug 25, 2014	64.12	64.20	63.44	63.63
1228	NASDAQ	VRSK	Fri, Aug 22, 2014	64.27	64.33	63.39	63.80
1227	NASDAQ	VRSK	Thu, Aug 21, 2014	63.50	64.16	63.23	64.15
1226	NASDAQ	VRSK	Wed, Aug 20, 2014	63.23	63.76	63.14	63.58
1225	NASDAQ	VRSK	Tue, Aug 19, 2014	63.80	63.96	63.34	63.55
1224	NASDAQ	VRSK	Mon, Aug 18, 2014	62.83	63.80	62.83	63.77
1223	NASDAQ	VRSK	Fri, Aug 15, 2014	63.11	63.11	62.36	62.69
1222	NASDAQ	VRSK	Thu, Aug 14, 2014	61.62	62.55	61.57	62.46
1221	NASDAQ	VRSK	Wed, Aug 13, 2014	60.78	61.67	60.53	61.63
1220	NASDAQ	VRSK	Tue, Aug 12, 2014	60.56	60.92	60.38	60.75
1219	NASDAQ	VRSK	Mon, Aug 11, 2014	60.26	60.83	60.01	60.75
1218	NASDAQ	VRSK	Fri, Aug 8, 2014	60.29	60.55	59.94	60.17
1217	NASDAQ	VRSK	Thu, Aug 7, 2014	59.98	60.88	59.40	60.40
1216	NASDAQ	VRSK	Wed, Aug 6, 2014	59.00	59.81	58.80	59.72
1215	NASDAQ	VRSK	Tue, Aug 5, 2014	57.28	59.71	58.88	59.42
1214	NASDAQ	VRSK	Mon, Aug 4, 2014	59.40	59.81	59.24	59.55
1213	NASDAQ	VRSK	Fri, Aug 1, 2014	59.96	60.32	59.32	59.47
1212	NASDAQ	VRSK	Thu, Jul 31, 2014	60.63	60.75	59.90	60.04
1211	NASDAQ	VRSK	Wed, Jul 30, 2014	62.37	62.41	60.49	60.79
1210	NASDAQ	VRSK	Tue, Jul 29, 2014	62.61	62.74	62.07	62.19
1209	NASDAQ	VRSK	Mon, Jul 28, 2014	62.88	62.94	62.14	62.66
1208	NASDAQ	VRSK	Fri, Jul 25, 2014	63.02	63.20	62.71	62.97
1207	NASDAQ	VRSK	Thu, Jul 24, 2014	62.99	63.40	62.82	63.20
1206	NASDAQ	VRSK	Wed, Jul 23, 2014	62.47	63.12	62.28	62.80
1205	NASDAQ	VRSK	Tue, Jul 22, 2014	62.40	62.96	62.36	62.52
1204	NASDAQ	VRSK	Mon, Jul 21, 2014	62.29	62.50	61.87	62.28
1203	NASDAQ	VRSK	Fri, Jul 18, 2014	58.55	62.52	61.43	62.49
1202	NASDAQ	VRSK	Thu, Jul 17, 2014	61.19	61.78	61.07	61.46
1201	NASDAQ	VRSK	Wed, Jul 16, 2014	61.65	61.91	61.30	61.50
1200	NASDAQ	VRSK	Tue, Jul 15, 2014	60.98	61.55	60.90	61.48
1199	NASDAQ	VRSK	Mon, Jul 14, 2014	61.33	61.37	60.82	61.14
1198	NASDAQ	VRSK	Fri, Jul 11, 2014	61.06	61.19	60.44	61.12
1197	NASDAQ	VRSK	Thu, Jul 10, 2014	60.56	61.07	60.28	61.02
1196	NASDAQ	VRSK	Wed, Jul 9, 2014	61.18	61.44	60.81	60.95
1195	NASDAQ	VRSK	Tue, Jul 8, 2014	61.19	61.44	60.86	61.15
1194	NASDAQ	VRSK	Mon, Jul 7, 2014	61.03	61.40	60.78	61.40
1193	NASDAQ	VRSK	Thu, Jul 3, 2014	60.88	61.15	60.63	61.15
1192	NASDAQ	VRSK	Wed, Jul 2, 2014	60.82	61.53	60.23	60.58
1191	NASDAQ	VRSK	Tue, Jul 1, 2014	60.05	61.08	60.03	60.90
1190	NASDAQ	VRSK	Mon, Jun 30, 2014	59.58	60.05	58.93	60.02
1189	NASDAQ	VRSK	Fri, Jun 27, 2014	59.13	59.83	58.87	59.67
1188	NASDAQ	VRSK	Thu, Jun 26, 2014	59.17	59.28	58.75	59.15
1187	NASDAQ	VRSK	Wed, Jun 25, 2014	59.58	59.72	59.17	59.23
1186	NASDAQ	VRSK	Tue, Jun 24, 2014	60.41	60.63	59.44	59.54
1185	NASDAQ	VRSK	Mon, Jun 23, 2014	60.31	60.59	59.88	60.37
1184	NASDAQ	VRSK	Fri, Jun 20, 2014	60.08	60.77	60.01	60.46
1183	NASDAQ	VRSK	Thu, Jun 19, 2014	59.63	62.96	59.81	60.20
1182	NASDAQ	VRSK	Wed, Jun 18, 2014	60.46	60.67	59.81	59.99
1181	NASDAQ	VRSK	Tue, Jun 17, 2014	60.68	61.00	60.28	60.38
1180	NASDAQ	VRSK	Mon, Jun 16, 2014	60.53	61.01	60.44	60.80
1179	NASDAQ	VRSK	Fri, Jun 13, 2014	60.64	60.73	60.27	60.42
1178	NASDAQ	VRSK	Thu, Jun 12, 2014	60.96	61.19	60.47	60.60
1177	NASDAQ	VRSK	Wed, Jun 11, 2014	60.98	61.18	60.75	61.14
1176	NASDAQ	VRSK	Tue, Jun 10, 2014	61.65	61.92	61.10	61.19
1175	NASDAQ	VRSK	Mon, Jun 9, 2014	61.19	61.83	61.03	61.79
1174	NASDAQ	VRSK	Fri, Jun 6, 2014	61.61	61.85	61.24	61.34
1173	NASDAQ	VRSK	Thu, Jun 5, 2014	61.00	61.41	60.85	61.34
1172	NASDAQ	VRSK	Wed, Jun 4, 2014	59.73	61.00	59.73	60.88
1171	NASDAQ	VRSK	Tue, Jun 3, 2014	59.48	60.21	59.41	59.92
1170	NASDAQ	VRSK	Mon, Jun 2, 2014	59.31	59.69	59.11	59.57
1169	NASDAQ	VRSK	Fri, May 30, 2014	61.00	61.00	59.19	59.19
1168	NASDAQ	VRSK	Thu, May 29, 2014	60.55	61.02	60.49	60.81
1167	NASDAQ	VRSK	Wed, May 28, 2014	61.25	61.25	60.53	60.54
1166	NASDAQ	VRSK	Tue, May 27, 2014	61.03	61.14	60.66	61.13
1165	NASDAQ	VRSK	Fri, May 23, 2014	60.89	61.03	60.54	60.95
1164	NASDAQ	VRSK	Thu, May 22, 2014	60.89	61.32	60.55	60.63
1163	NASDAQ	VRSK	Wed, May 21, 2014	60.83	61.28	60.62	60.99
1162	NASDAQ	VRSK	Tue, May 20, 2014	61.25	61.48	60.52	60.74
1161	NASDAQ	VRSK	Mon, May 19, 2014	60.68	61.56	60.62	61.16
1160	NASDAQ	VRSK	Fri, May 16, 2014	60.26	60.98	59.78	60.97
1159	NASDAQ	VRSK	Thu, May 15, 2014	60.86	60.86	59.48	60.25
1158	NASDAQ	VRSK	Wed, May 14, 2014	60.54	61.29	60.54	60.91
1157	NASDAQ	VRSK	Tue, May 13, 2014	61.65	61.65	60.65	60.82
1156	NASDAQ	VRSK	Mon, May 12, 2014	60.73	61.68	60.37	61.45
1155	NASDAQ	VRSK	Fri, May 9, 2014	60.31	60.97	59.94	60.53
1154	NASDAQ	VRSK	Thu, May 8, 2014	59.54	60.67	59.19	60.20
1153	NASDAQ	VRSK	Wed, May 7, 2014	59.88	60.03	59.11	59.73
1152	NASDAQ	VRSK	Tue, May 6, 2014	60.10	60.36	59.70	59.85
1151	NASDAQ	VRSK	Mon, May 5, 2014	59.34	60.31	59.10	60.25
1150	NASDAQ	VRSK	Fri, May 2, 2014	60.43	60.43	59.64	59.73
1149	NASDAQ	VRSK	Thu, May 1, 2014	59.96	60.46	59.66	59.91
1148	NASDAQ	VRSK	Wed, Apr 30, 2014	60.00	61.19	58.38	60.09
1147	NASDAQ	VRSK	Tue, Apr 29, 2014	57.69	58.15	57.31	57.88
1146	NASDAQ	VRSK	Mon, Apr 28, 2014	58.09	58.14	56.85	57.65
1145	NASDAQ	VRSK	Fri, Apr 25, 2014	58.18	58.41	57.60	57.81
1144	NASDAQ	VRSK	Thu, Apr 24, 2014	58.34	58.49	58.02	58.34
1143	NASDAQ	VRSK	Wed, Apr 23, 2014	57.74	58.30	57.61	58.01
1142	NASDAQ	VRSK	Tue, Apr 22, 2014	57.92	58.12	57.50	58.00
1141	NASDAQ	VRSK	Mon, Apr 21, 2014	57.50	57.76	57.17	57.59
1140	NASDAQ	VRSK	Thu, Apr 17, 2014	57.93	58.24	57.52	57.60
1139	NASDAQ	VRSK	Wed, Apr 16, 2014	57.60	58.02	57.01	57.97
1138	NASDAQ	VRSK	Tue, Apr 15, 2014	57.75	58.03	56.73	57.12
1137	NASDAQ	VRSK	Mon, Apr 14, 2014	57.10	57.83	56.52	57.78
1136	NASDAQ	VRSK	Fri, Apr 11, 2014	57.74	58.21	56.37	56.55
1135	NASDAQ	VRSK	Thu, Apr 10, 2014	58.86	59.15	57.85	58.08
1134	NASDAQ	VRSK	Wed, Apr 9, 2014	59.14	59.29	58.70	59.00
1133	NASDAQ	VRSK	Tue, Apr 8, 2014	58.38	59.21	58.09	58.90
1132	NASDAQ	VRSK	Mon, Apr 7, 2014	59.34	59.86	58.30	58.34
1131	NASDAQ	VRSK	Fri, Apr 4, 2014	61.11	61.24	59.38	59.57
1130	NASDAQ	VRSK	Thu, Apr 3, 2014	60.59	61.10	60.40	60.75
1129	NASDAQ	VRSK	Wed, Apr 2, 2014	59.85	60.64	59.50	60.61
1128	NASDAQ	VRSK	Tue, Apr 1, 2014	59.97	60.06	59.58	59.74
1127	NASDAQ	VRSK	Mon, Mar 31, 2014	60.11	60.49	59.54	59.96
1126	NASDAQ	VRSK	Fri, Mar 28, 2014	60.56	60.82	59.75	59.87
1125	NASDAQ	VRSK	Thu, Mar 27, 2014	61.02	61.24	60.33	60.50
1124	NASDAQ	VRSK	Wed, Mar 26, 2014	61.52	61.76	60.76	60.77
1123	NASDAQ	VRSK	Tue, Mar 25, 2014	62.12	62.36	61.19	61.22
1122	NASDAQ	VRSK	Mon, Mar 24, 2014	62.60	62.88	61.23	61.62
1121	NASDAQ	VRSK	Fri, Mar 21, 2014	62.91	63.00	62.35	62.48
1120	NASDAQ	VRSK	Thu, Mar 20, 2014	62.76	63.05	62.40	62.47
1119	NASDAQ	VRSK	Wed, Mar 19, 2014	62.96	63.16	62.47	62.83
1118	NASDAQ	VRSK	Tue, Mar 18, 2014	62.89	63.45	62.74	62.94
1117	NASDAQ	VRSK	Mon, Mar 17, 2014	62.75	63.71	62.52	62.88
1116	NASDAQ	VRSK	Fri, Mar 14, 2014	62.27	62.74	62.08	62.37
1115	NASDAQ	VRSK	Thu, Mar 13, 2014	63.29	63.48	62.24	62.36
1114	NASDAQ	VRSK	Wed, Mar 12, 2014	63.39	64.02	62.92	63.29
1113	NASDAQ	VRSK	Tue, Mar 11, 2014	63.76	64.61	63.52	63.73
1112	NASDAQ	VRSK	Mon, Mar 10, 2014	62.24	63.88	61.99	63.85
1111	NASDAQ	VRSK	Fri, Mar 7, 2014	63.00	63.00	61.92	62.24
1110	NASDAQ	VRSK	Thu, Mar 6, 2014	62.10	62.92	61.89	62.58
1109	NASDAQ	VRSK	Wed, Mar 5, 2014	63.36	63.47	62.06	62.10
1108	NASDAQ	VRSK	Tue, Mar 4, 2014	63.93	64.21	63.34	63.47
1107	NASDAQ	VRSK	Mon, Mar 3, 2014	63.41	63.68	62.72	63.41
1106	NASDAQ	VRSK	Fri, Feb 28, 2014	63.99	64.16	63.37	63.72
1105	NASDAQ	VRSK	Thu, Feb 27, 2014	64.13	64.13	63.55	63.79
1104	NASDAQ	VRSK	Wed, Feb 26, 2014	67.18	67.48	63.71	63.78
1103	NASDAQ	VRSK	Tue, Feb 25, 2014	65.64	65.64	65.02	65.20
1102	NASDAQ	VRSK	Mon, Feb 24, 2014	65.81	65.96	65.35	65.38
1101	NASDAQ	VRSK	Fri, Feb 21, 2014	66.00	66.29	65.39	65.53
1100	NASDAQ	VRSK	Thu, Feb 20, 2014	65.50	66.25	65.29	66.05
1099	NASDAQ	VRSK	Wed, Feb 19, 2014	65.00	65.78	65.00	65.49
1098	NASDAQ	VRSK	Tue, Feb 18, 2014	65.86	65.86	64.93	65.21
1097	NASDAQ	VRSK	Fri, Feb 14, 2014	66.08	66.21	65.43	65.65
1096	NASDAQ	VRSK	Thu, Feb 13, 2014	63.80	66.01	63.70	65.89
1095	NASDAQ	VRSK	Wed, Feb 12, 2014	62.74	63.59	62.74	63.28
1094	NASDAQ	VRSK	Tue, Feb 11, 2014	62.33	62.81	62.14	62.78
1093	NASDAQ	VRSK	Mon, Feb 10, 2014	62.32	62.56	61.80	62.30
1092	NASDAQ	VRSK	Fri, Feb 7, 2014	62.40	63.04	61.92	62.40
1091	NASDAQ	VRSK	Thu, Feb 6, 2014	62.56	62.88	62.32	62.33
1090	NASDAQ	VRSK	Wed, Feb 5, 2014	62.44	63.02	62.01	62.28
1089	NASDAQ	VRSK	Tue, Feb 4, 2014	62.86	63.29	62.39	62.74
1088	NASDAQ	VRSK	Mon, Feb 3, 2014	63.79	63.99	62.62	62.78
1087	NASDAQ	VRSK	Fri, Jan 31, 2014	63.52	64.15	63.19	63.86
1086	NASDAQ	VRSK	Thu, Jan 30, 2014	63.79	64.61	63.58	64.55
1085	NASDAQ	VRSK	Wed, Jan 29, 2014	63.46	63.88	63.05	63.68
1084	NASDAQ	VRSK	Tue, Jan 28, 2014	63.40	63.97	63.35	63.86
1083	NASDAQ	VRSK	Mon, Jan 27, 2014	62.68	63.69	62.68	63.31
1082	NASDAQ	VRSK	Fri, Jan 24, 2014	63.68	64.03	63.25	63.57
1081	NASDAQ	VRSK	Thu, Jan 23, 2014	63.45	64.16	63.23	64.16
1080	NASDAQ	VRSK	Wed, Jan 22, 2014	64.01	64.22	63.72	63.97
1079	NASDAQ	VRSK	Tue, Jan 21, 2014	63.84	64.27	63.54	64.02
1078	NASDAQ	VRSK	Fri, Jan 17, 2014	63.86	64.10	63.32	63.45
1077	NASDAQ	VRSK	Thu, Jan 16, 2014	63.46	64.15	63.20	64.12
1076	NASDAQ	VRSK	Wed, Jan 15, 2014	63.59	63.88	62.94	63.43
1075	NASDAQ	VRSK	Tue, Jan 14, 2014	62.39	63.28	62.39	63.00
1074	NASDAQ	VRSK	Mon, Jan 13, 2014	62.31	63.40	62.31	62.45
1073	NASDAQ	VRSK	Fri, Jan 10, 2014	63.50	63.75	62.73	62.93
1072	NASDAQ	VRSK	Thu, Jan 9, 2014	63.59	63.65	62.97	63.14
1071	NASDAQ	VRSK	Wed, Jan 8, 2014	63.45	63.56	62.76	63.36
1070	NASDAQ	VRSK	Tue, Jan 7, 2014	63.79	64.25	63.54	63.61
1069	NASDAQ	VRSK	Mon, Jan 6, 2014	65.10	65.43	63.63	63.65
1068	NASDAQ	VRSK	Fri, Jan 3, 2014	65.03	65.50	64.96	65.13
1067	NASDAQ	VRSK	Thu, Jan 2, 2014	65.27	65.57	64.75	65.12
1066	NASDAQ	VRSK	Tue, Dec 31, 2013	65.35	66.14	65.30	65.72
1065	NASDAQ	VRSK	Mon, Dec 30, 2013	65.91	66.12	65.73	65.81
1064	NASDAQ	VRSK	Fri, Dec 27, 2013	66.25	66.27	65.70	66.05
1063	NASDAQ	VRSK	Thu, Dec 26, 2013	66.19	66.42	65.74	65.98
1062	NASDAQ	VRSK	Tue, Dec 24, 2013	66.23	66.49	65.92	65.97
1061	NASDAQ	VRSK	Mon, Dec 23, 2013	66.42	66.86	65.88	66.03
1060	NASDAQ	VRSK	Fri, Dec 20, 2013	65.57	66.64	65.57	66.56
1059	NASDAQ	VRSK	Thu, Dec 19, 2013	65.51	66.08	65.51	65.85
1058	NASDAQ	VRSK	Wed, Dec 18, 2013	65.42	65.84	64.71	65.75
1057	NASDAQ	VRSK	Tue, Dec 17, 2013	65.09	65.59	64.56	65.22
1056	NASDAQ	VRSK	Mon, Dec 16, 2013	64.64	65.50	64.59	65.22
1055	NASDAQ	VRSK	Fri, Dec 13, 2013	64.60	65.17	64.36	64.63
1054	NASDAQ	VRSK	Thu, Dec 12, 2013	64.64	64.80	64.04	64.19
1053	NASDAQ	VRSK	Wed, Dec 11, 2013	65.60	65.91	64.56	64.60
1052	NASDAQ	VRSK	Tue, Dec 10, 2013	66.16	66.36	65.82	66.23
1051	NASDAQ	VRSK	Mon, Dec 9, 2013	67.24	67.34	66.19	66.52
1050	NASDAQ	VRSK	Fri, Dec 6, 2013	66.33	67.33	65.63	67.33
1049	NASDAQ	VRSK	Thu, Dec 5, 2013	65.10	65.12	64.71	65.10
1048	NASDAQ	VRSK	Wed, Dec 4, 2013	64.99	65.57	64.72	65.26
1047	NASDAQ	VRSK	Tue, Dec 3, 2013	64.92	65.22	64.73	65.13
1046	NASDAQ	VRSK	Mon, Dec 2, 2013	64.82	65.63	64.73	65.40
1045	NASDAQ	VRSK	Fri, Nov 29, 2013	65.51	65.65	64.83	65.11
1044	NASDAQ	VRSK	Wed, Nov 27, 2013	64.84	65.85	64.63	65.45
1043	NASDAQ	VRSK	Tue, Nov 26, 2013	64.78	65.11	64.47	64.89
1042	NASDAQ	VRSK	Mon, Nov 25, 2013	63.70	64.86	63.68	64.53
1041	NASDAQ	VRSK	Fri, Nov 22, 2013	63.18	63.96	63.17	63.91
1040	NASDAQ	VRSK	Thu, Nov 21, 2013	62.63	63.39	62.43	63.27
1039	NASDAQ	VRSK	Wed, Nov 20, 2013	63.12	63.16	62.41	62.63
1038	NASDAQ	VRSK	Tue, Nov 19, 2013	63.20	63.57	62.91	63.19
1037	NASDAQ	VRSK	Mon, Nov 18, 2013	63.21	63.57	62.80	63.33
1036	NASDAQ	VRSK	Fri, Nov 15, 2013	64.00	64.43	63.31	64.37
1035	NASDAQ	VRSK	Thu, Nov 14, 2013	63.30	64.09	63.20	63.67
1034	NASDAQ	VRSK	Wed, Nov 13, 2013	62.55	63.43	62.43	63.42
1033	NASDAQ	VRSK	Tue, Nov 12, 2013	62.08	62.86	62.00	62.85
1032	NASDAQ	VRSK	Mon, Nov 11, 2013	62.57	62.75	62.17	62.31
1031	NASDAQ	VRSK	Fri, Nov 8, 2013	61.45	62.59	61.25	62.47
1030	NASDAQ	VRSK	Thu, Nov 7, 2013	61.68	64.15	61.13	61.27
1029	NASDAQ	VRSK	Wed, Nov 6, 2013	61.00	62.85	60.16	62.00
1028	NASDAQ	VRSK	Tue, Nov 5, 2013	67.91	68.23	67.53	67.80
1027	NASDAQ	VRSK	Mon, Nov 4, 2013	68.05	68.34	67.65	68.33
1026	NASDAQ	VRSK	Fri, Nov 1, 2013	68.79	68.79	67.26	67.98
1025	NASDAQ	VRSK	Thu, Oct 31, 2013	68.11	68.69	67.87	68.52
1024	NASDAQ	VRSK	Wed, Oct 30, 2013	68.68	69.07	67.82	68.15
1023	NASDAQ	VRSK	Tue, Oct 29, 2013	68.21	68.74	68.14	68.74
1022	NASDAQ	VRSK	Mon, Oct 28, 2013	68.51	68.94	67.90	67.94
1021	NASDAQ	VRSK	Fri, Oct 25, 2013	68.45	68.45	67.86	68.39
1020	NASDAQ	VRSK	Thu, Oct 24, 2013	68.43	69.09	67.94	68.02
1019	NASDAQ	VRSK	Wed, Oct 23, 2013	68.06	68.83	67.68	68.53
1018	NASDAQ	VRSK	Tue, Oct 22, 2013	68.74	69.03	68.25	68.35
1017	NASDAQ	VRSK	Mon, Oct 21, 2013	68.71	68.86	67.75	68.38
1016	NASDAQ	VRSK	Fri, Oct 18, 2013	68.72	68.73	68.11	68.69
1015	NASDAQ	VRSK	Thu, Oct 17, 2013	67.60	68.77	67.36	68.71
1014	NASDAQ	VRSK	Wed, Oct 16, 2013	67.43	67.99	67.11	67.77
1013	NASDAQ	VRSK	Tue, Oct 15, 2013	66.96	67.15	66.74	66.97
1012	NASDAQ	VRSK	Mon, Oct 14, 2013	66.86	67.29	66.56	67.26
1011	NASDAQ	VRSK	Fri, Oct 11, 2013	66.33	67.17	66.16	67.07
1010	NASDAQ	VRSK	Thu, Oct 10, 2013	65.35	66.66	65.35	66.45
1009	NASDAQ	VRSK	Wed, Oct 9, 2013	65.00	65.21	64.40	65.14
1008	NASDAQ	VRSK	Tue, Oct 8, 2013	64.50	65.15	64.32	64.94
1007	NASDAQ	VRSK	Mon, Oct 7, 2013	64.46	64.92	63.86	64.66
1006	NASDAQ	VRSK	Fri, Oct 4, 2013	64.13	65.10	63.87	65.02
1005	NASDAQ	VRSK	Thu, Oct 3, 2013	64.34	64.47	63.29	63.97
1004	NASDAQ	VRSK	Wed, Oct 2, 2013	64.86	64.86	64.28	64.37
1003	NASDAQ	VRSK	Tue, Oct 1, 2013	65.04	65.53	64.82	65.16
1002	NASDAQ	VRSK	Mon, Sep 30, 2013	64.96	65.26	64.54	64.96
1001	NASDAQ	VRSK	Fri, Sep 27, 2013	65.00	65.44	64.56	65.34
1000	NASDAQ	VRSK	Thu, Sep 26, 2013	65.40	65.78	64.90	65.25
999	NASDAQ	VRSK	Wed, Sep 25, 2013	65.46	65.57	64.88	65.07
998	NASDAQ	VRSK	Tue, Sep 24, 2013	65.37	65.79	64.92	65.52
997	NASDAQ	VRSK	Mon, Sep 23, 2013	65.52	65.83	65.29	65.37
996	NASDAQ	VRSK	Fri, Sep 20, 2013	66.15	66.44	65.47	65.80
995	NASDAQ	VRSK	Thu, Sep 19, 2013	66.75	66.77	65.96	66.39
994	NASDAQ	VRSK	Wed, Sep 18, 2013	66.03	66.65	65.48	66.53
993	NASDAQ	VRSK	Tue, Sep 17, 2013	65.99	66.46	65.82	66.02
992	NASDAQ	VRSK	Mon, Sep 16, 2013	65.59	66.09	65.40	66.09
991	NASDAQ	VRSK	Fri, Sep 13, 2013	65.50	65.50	64.96	65.32
990	NASDAQ	VRSK	Thu, Sep 12, 2013	65.16	65.38	64.86	65.17
989	NASDAQ	VRSK	Wed, Sep 11, 2013	64.79	65.63	64.53	65.05
988	NASDAQ	VRSK	Tue, Sep 10, 2013	63.90	64.67	63.80	64.66
987	NASDAQ	VRSK	Mon, Sep 9, 2013	63.18	64.06	62.66	63.64
986	NASDAQ	VRSK	Fri, Sep 6, 2013	63.45	63.74	62.40	63.14
985	NASDAQ	VRSK	Thu, Sep 5, 2013	63.23	63.47	62.94	63.08
984	NASDAQ	VRSK	Wed, Sep 4, 2013	62.75	63.26	62.46	63.26
983	NASDAQ	VRSK	Tue, Sep 3, 2013	62.79	63.18	62.46	62.84
982	NASDAQ	VRSK	Fri, Aug 30, 2013	62.36	62.55	61.82	62.18
981	NASDAQ	VRSK	Thu, Aug 29, 2013	61.85	62.73	61.74	62.31
980	NASDAQ	VRSK	Wed, Aug 28, 2013	62.06	62.39	61.80	62.13
979	NASDAQ	VRSK	Tue, Aug 27, 2013	62.10	62.61	61.94	62.27
978	NASDAQ	VRSK	Mon, Aug 26, 2013	62.56	62.88	62.35	62.67
977	NASDAQ	VRSK	Fri, Aug 23, 2013	62.20	62.94	62.00	62.75
976	NASDAQ	VRSK	Thu, Aug 22, 2013	61.70	62.34	61.69	62.03
975	NASDAQ	VRSK	Wed, Aug 21, 2013	61.36	62.13	61.27	61.74
974	NASDAQ	VRSK	Tue, Aug 20, 2013	61.35	61.90	61.25	61.69
973	NASDAQ	VRSK	Mon, Aug 19, 2013	61.34	61.98	61.00	61.39
972	NASDAQ	VRSK	Fri, Aug 16, 2013	61.50	61.84	61.11	61.52
971	NASDAQ	VRSK	Thu, Aug 15, 2013	61.82	62.21	61.16	61.66
970	NASDAQ	VRSK	Wed, Aug 14, 2013	62.99	63.06	62.16	62.31
969	NASDAQ	VRSK	Tue, Aug 13, 2013	62.94	63.35	62.42	63.05
968	NASDAQ	VRSK	Mon, Aug 12, 2013	63.09	63.39	62.86	62.94
967	NASDAQ	VRSK	Fri, Aug 9, 2013	63.00	63.74	62.97	63.25
966	NASDAQ	VRSK	Thu, Aug 8, 2013	63.66	63.66	62.84	63.29
965	NASDAQ	VRSK	Wed, Aug 7, 2013	63.50	63.57	63.08	63.36
964	NASDAQ	VRSK	Tue, Aug 6, 2013	63.90	63.96	63.37	63.55
963	NASDAQ	VRSK	Mon, Aug 5, 2013	64.00	64.12	63.50	63.92
962	NASDAQ	VRSK	Fri, Aug 2, 2013	64.64	65.06	64.02	64.25
961	NASDAQ	VRSK	Thu, Aug 1, 2013	64.43	64.99	64.16	64.46
960	NASDAQ	VRSK	Wed, Jul 31, 2013	64.52	65.59	62.84	64.36
959	NASDAQ	VRSK	Tue, Jul 30, 2013	61.04	61.31	60.67	60.86
958	NASDAQ	VRSK	Mon, Jul 29, 2013	61.31	61.64	61.14	61.23
957	NASDAQ	VRSK	Fri, Jul 26, 2013	61.25	61.86	60.67	61.47
956	NASDAQ	VRSK	Thu, Jul 25, 2013	61.67	62.22	61.51	61.70
955	NASDAQ	VRSK	Wed, Jul 24, 2013	61.90	62.50	61.41	61.57
954	NASDAQ	VRSK	Tue, Jul 23, 2013	61.97	62.28	61.41	61.68
953	NASDAQ	VRSK	Mon, Jul 22, 2013	62.37	62.37	61.54	62.04
952	NASDAQ	VRSK	Fri, Jul 19, 2013	61.75	62.59	61.46	61.87
951	NASDAQ	VRSK	Thu, Jul 18, 2013	61.75	62.11	61.69	61.75
950	NASDAQ	VRSK	Wed, Jul 17, 2013	62.34	62.34	61.73	61.75
949	NASDAQ	VRSK	Tue, Jul 16, 2013	62.81	62.88	61.91	62.10
948	NASDAQ	VRSK	Mon, Jul 15, 2013	63.12	63.42	62.45	62.88
947	NASDAQ	VRSK	Fri, Jul 12, 2013	63.12	63.45	62.76	63.24
946	NASDAQ	VRSK	Thu, Jul 11, 2013	62.00	62.69	61.84	62.64
945	NASDAQ	VRSK	Wed, Jul 10, 2013	61.39	61.90	61.19	61.67
944	NASDAQ	VRSK	Tue, Jul 9, 2013	61.90	62.00	61.39	61.50
943	NASDAQ	VRSK	Mon, Jul 8, 2013	61.39	61.63	61.39	61.55
942	NASDAQ	VRSK	Fri, Jul 5, 2013	61.00	61.25	60.48	61.23
941	NASDAQ	VRSK	Wed, Jul 3, 2013	60.50	61.05	60.22	60.91
940	NASDAQ	VRSK	Tue, Jul 2, 2013	60.55	61.02	60.43	60.47
939	NASDAQ	VRSK	Mon, Jul 1, 2013	59.95	61.33	59.95	60.71
938	NASDAQ	VRSK	Fri, Jun 28, 2013	58.90	60.11	58.75	59.70
937	NASDAQ	VRSK	Thu, Jun 27, 2013	58.36	58.85	58.31	58.65
936	NASDAQ	VRSK	Wed, Jun 26, 2013	58.44	58.53	57.76	58.00
935	NASDAQ	VRSK	Tue, Jun 25, 2013	58.50	58.74	57.39	58.10
934	NASDAQ	VRSK	Mon, Jun 24, 2013	57.63	58.45	57.19	58.12
933	NASDAQ	VRSK	Fri, Jun 21, 2013	57.72	58.37	57.69	57.78
932	NASDAQ	VRSK	Thu, Jun 20, 2013	59.10	59.10	57.43	57.70
931	NASDAQ	VRSK	Wed, Jun 19, 2013	59.82	60.36	59.29	59.29
930	NASDAQ	VRSK	Tue, Jun 18, 2013	59.93	60.42	59.56	60.11
929	NASDAQ	VRSK	Mon, Jun 17, 2013	59.09	60.25	58.71	59.66
928	NASDAQ	VRSK	Fri, Jun 14, 2013	58.78	59.07	58.55	58.81
927	NASDAQ	VRSK	Thu, Jun 13, 2013	58.76	58.97	58.09	58.75
926	NASDAQ	VRSK	Wed, Jun 12, 2013	59.60	59.74	58.53	58.65
925	NASDAQ	VRSK	Tue, Jun 11, 2013	58.51	59.52	58.48	59.37
924	NASDAQ	VRSK	Mon, Jun 10, 2013	59.20	59.48	58.94	59.26
923	NASDAQ	VRSK	Fri, Jun 7, 2013	58.68	59.31	58.23	59.18
922	NASDAQ	VRSK	Thu, Jun 6, 2013	57.87	58.60	57.84	58.60
921	NASDAQ	VRSK	Wed, Jun 5, 2013	58.79	58.79	57.51	57.75
920	NASDAQ	VRSK	Tue, Jun 4, 2013	59.17	59.49	58.60	58.85
919	NASDAQ	VRSK	Mon, Jun 3, 2013	58.82	59.41	58.02	59.41
918	NASDAQ	VRSK	Fri, May 31, 2013	58.90	59.58	58.68	58.82
917	NASDAQ	VRSK	Thu, May 30, 2013	59.22	59.66	59.09	59.18
916	NASDAQ	VRSK	Wed, May 29, 2013	59.31	59.56	58.67	59.30
915	NASDAQ	VRSK	Tue, May 28, 2013	59.00	59.63	59.00	59.50
914	NASDAQ	VRSK	Fri, May 24, 2013	59.96	59.99	58.96	59.34
913	NASDAQ	VRSK	Thu, May 23, 2013	59.74	60.40	59.06	59.99
912	NASDAQ	VRSK	Wed, May 22, 2013	60.50	61.00	59.59	59.90
911	NASDAQ	VRSK	Tue, May 21, 2013	60.27	60.56	60.25	60.41
910	NASDAQ	VRSK	Mon, May 20, 2013	60.56	60.73	60.14	60.33
909	NASDAQ	VRSK	Fri, May 17, 2013	60.86	60.91	60.47	60.72
908	NASDAQ	VRSK	Thu, May 16, 2013	59.76	60.92	58.62	60.40
907	NASDAQ	VRSK	Wed, May 15, 2013	60.87	61.04	60.70	60.80
906	NASDAQ	VRSK	Tue, May 14, 2013	60.44	60.82	60.44	60.70
905	NASDAQ	VRSK	Mon, May 13, 2013	60.39	60.68	60.11	60.40
904	NASDAQ	VRSK	Fri, May 10, 2013	61.01	61.13	60.56	60.59
903	NASDAQ	VRSK	Thu, May 9, 2013	61.18	61.36	60.64	60.81
902	NASDAQ	VRSK	Wed, May 8, 2013	60.73	61.30	60.44	61.02
901	NASDAQ	VRSK	Tue, May 7, 2013	60.71	60.97	60.51	60.85
900	NASDAQ	VRSK	Mon, May 6, 2013	60.74	61.25	60.36	60.46
899	NASDAQ	VRSK	Fri, May 3, 2013	60.60	60.96	60.32	60.58
898	NASDAQ	VRSK	Thu, May 2, 2013	59.83	61.17	59.16	60.65
897	NASDAQ	VRSK	Wed, May 1, 2013	56.40	62.39	54.68	60.62
896	NASDAQ	VRSK	Tue, Apr 30, 2013	60.57	61.41	60.26	61.29
895	NASDAQ	VRSK	Mon, Apr 29, 2013	59.85	60.50	59.71	60.49
894	NASDAQ	VRSK	Fri, Apr 26, 2013	59.91	59.99	59.59	59.82
893	NASDAQ	VRSK	Thu, Apr 25, 2013	59.88	60.42	59.74	60.11
892	NASDAQ	VRSK	Wed, Apr 24, 2013	59.76	60.25	59.55	59.63
891	NASDAQ	VRSK	Tue, Apr 23, 2013	59.48	60.25	59.48	59.87
890	NASDAQ	VRSK	Mon, Apr 22, 2013	59.25	59.47	58.80	59.18
889	NASDAQ	VRSK	Fri, Apr 19, 2013	60.13	60.50	58.72	59.03
888	NASDAQ	VRSK	Thu, Apr 18, 2013	59.67	59.88	59.09	59.14
887	NASDAQ	VRSK	Wed, Apr 17, 2013	59.23	59.92	59.22	59.67
886	NASDAQ	VRSK	Tue, Apr 16, 2013	60.32	60.67	59.47	59.75
885	NASDAQ	VRSK	Mon, Apr 15, 2013	60.90	61.09	59.92	59.93
884	NASDAQ	VRSK	Fri, Apr 12, 2013	61.18	61.26	60.73	61.15
883	NASDAQ	VRSK	Thu, Apr 11, 2013	61.16	61.48	60.77	61.03
882	NASDAQ	VRSK	Wed, Apr 10, 2013	59.92	61.31	59.87	61.23
881	NASDAQ	VRSK	Tue, Apr 9, 2013	60.10	60.25	59.24	59.78
880	NASDAQ	VRSK	Mon, Apr 8, 2013	58.90	60.22	58.90	59.93
879	NASDAQ	VRSK	Fri, Apr 5, 2013	59.03	59.36	58.42	58.90
878	NASDAQ	VRSK	Thu, Apr 4, 2013	60.38	60.67	59.70	59.98
877	NASDAQ	VRSK	Wed, Apr 3, 2013	61.22	61.37	60.16	60.47
876	NASDAQ	VRSK	Tue, Apr 2, 2013	61.20	61.70	60.85	61.08
875	NASDAQ	VRSK	Mon, Apr 1, 2013	61.10	61.88	60.61	61.14
874	NASDAQ	VRSK	Thu, Mar 28, 2013	61.77	61.85	60.91	61.62
873	NASDAQ	VRSK	Wed, Mar 27, 2013	61.00	61.72	60.72	61.55
872	NASDAQ	VRSK	Tue, Mar 26, 2013	61.39	61.64	61.00	61.38
871	NASDAQ	VRSK	Mon, Mar 25, 2013	61.45	61.57	60.48	61.10
870	NASDAQ	VRSK	Fri, Mar 22, 2013	60.31	61.42	60.31	61.23
869	NASDAQ	VRSK	Thu, Mar 21, 2013	59.67	60.28	59.59	60.02
868	NASDAQ	VRSK	Wed, Mar 20, 2013	60.26	60.49	59.45	60.07
867	NASDAQ	VRSK	Tue, Mar 19, 2013	59.75	59.96	59.38	59.83
866	NASDAQ	VRSK	Mon, Mar 18, 2013	59.38	60.01	59.28	59.73
865	NASDAQ	VRSK	Fri, Mar 15, 2013	58.88	60.12	58.88	60.05
864	NASDAQ	VRSK	Thu, Mar 14, 2013	59.13	59.57	58.92	59.56
863	NASDAQ	VRSK	Wed, Mar 13, 2013	59.01	59.55	58.42	59.19
862	NASDAQ	VRSK	Tue, Mar 12, 2013	59.85	59.95	58.66	58.70
861	NASDAQ	VRSK	Mon, Mar 11, 2013	59.68	59.84	59.25	59.84
860	NASDAQ	VRSK	Fri, Mar 8, 2013	59.62	59.80	59.15	59.71
859	NASDAQ	VRSK	Thu, Mar 7, 2013	59.47	59.82	59.00	59.37
858	NASDAQ	VRSK	Wed, Mar 6, 2013	59.69	60.01	59.28	59.34
857	NASDAQ	VRSK	Tue, Mar 5, 2013	59.48	59.54	58.60	59.32
856	NASDAQ	VRSK	Mon, Mar 4, 2013	58.95	59.39	58.81	59.37
855	NASDAQ	VRSK	Fri, Mar 1, 2013	58.18	59.02	57.97	59.00
854	NASDAQ	VRSK	Thu, Feb 28, 2013	58.30	58.81	57.15	58.47
853	NASDAQ	VRSK	Wed, Feb 27, 2013	55.41	60.29	55.02	58.05
852	NASDAQ	VRSK	Tue, Feb 26, 2013	54.10	54.26	53.68	53.90
851	NASDAQ	VRSK	Mon, Feb 25, 2013	54.67	55.06	53.65	53.70
850	NASDAQ	VRSK	Fri, Feb 22, 2013	53.93	54.47	53.84	54.44
849	NASDAQ	VRSK	Thu, Feb 21, 2013	54.25	54.32	53.50	53.73
848	NASDAQ	VRSK	Wed, Feb 20, 2013	54.97	55.40	54.21	54.31
847	NASDAQ	VRSK	Tue, Feb 19, 2013	54.87	55.02	54.58	55.00
846	NASDAQ	VRSK	Fri, Feb 15, 2013	54.30	55.18	54.26	54.88
845	NASDAQ	VRSK	Thu, Feb 14, 2013	54.47	54.55	54.26	54.27
844	NASDAQ	VRSK	Wed, Feb 13, 2013	54.57	54.81	54.26	54.57
843	NASDAQ	VRSK	Tue, Feb 12, 2013	54.52	54.60	53.70	54.23
842	NASDAQ	VRSK	Mon, Feb 11, 2013	55.00	55.00	53.73	54.62
841	NASDAQ	VRSK	Fri, Feb 8, 2013	54.65	55.13	54.28	54.90
840	NASDAQ	VRSK	Thu, Feb 7, 2013	54.71	54.71	53.84	54.29
839	NASDAQ	VRSK	Wed, Feb 6, 2013	54.94	55.18	54.42	54.50
838	NASDAQ	VRSK	Tue, Feb 5, 2013	54.93	55.23	54.66	55.10
837	NASDAQ	VRSK	Mon, Feb 4, 2013	55.43	55.73	54.64	54.81
836	NASDAQ	VRSK	Fri, Feb 1, 2013	55.66	56.06	55.34	55.71
835	NASDAQ	VRSK	Thu, Jan 31, 2013	55.09	55.50	54.57	55.16
834	NASDAQ	VRSK	Wed, Jan 30, 2013	55.07	55.70	55.07	55.30
833	NASDAQ	VRSK	Tue, Jan 29, 2013	54.63	55.36	54.50	55.31
832	NASDAQ	VRSK	Mon, Jan 28, 2013	54.99	55.10	54.77	54.97
831	NASDAQ	VRSK	Fri, Jan 25, 2013	55.09	55.27	54.77	54.99
830	NASDAQ	VRSK	Thu, Jan 24, 2013	54.89	55.77	54.56	55.18
829	NASDAQ	VRSK	Wed, Jan 23, 2013	54.68	54.75	54.37	54.52
828	NASDAQ	VRSK	Tue, Jan 22, 2013	54.39	54.63	53.78	54.54
827	NASDAQ	VRSK	Fri, Jan 18, 2013	53.62	54.65	53.57	54.58
826	NASDAQ	VRSK	Thu, Jan 17, 2013	53.75	54.16	53.42	53.84
825	NASDAQ	VRSK	Wed, Jan 16, 2013	54.81	55.11	53.82	53.89
824	NASDAQ	VRSK	Tue, Jan 15, 2013	54.14	55.09	54.14	55.03
823	NASDAQ	VRSK	Mon, Jan 14, 2013	54.72	55.40	53.97	54.42
822	NASDAQ	VRSK	Fri, Jan 11, 2013	54.06	54.06	53.36	53.90
821	NASDAQ	VRSK	Thu, Jan 10, 2013	54.30	54.30	53.67	53.87
820	NASDAQ	VRSK	Wed, Jan 9, 2013	53.82	54.20	53.58	53.95
819	NASDAQ	VRSK	Tue, Jan 8, 2013	53.37	53.91	53.26	53.90
818	NASDAQ	VRSK	Mon, Jan 7, 2013	53.24	53.49	53.08	53.26
817	NASDAQ	VRSK	Fri, Jan 4, 2013	53.43	53.98	53.25	53.50
816	NASDAQ	VRSK	Thu, Jan 3, 2013	52.94	53.60	52.80	53.59
815	NASDAQ	VRSK	Wed, Jan 2, 2013	51.66	53.00	51.17	52.98
814	NASDAQ	VRSK	Mon, Dec 31, 2012	50.15	51.09	50.01	50.97
813	NASDAQ	VRSK	Fri, Dec 28, 2012	49.01	50.47	49.01	50.11
812	NASDAQ	VRSK	Thu, Dec 27, 2012	49.98	50.27	49.24	50.11
811	NASDAQ	VRSK	Wed, Dec 26, 2012	50.46	50.80	49.98	50.11
810	NASDAQ	VRSK	Mon, Dec 24, 2012	50.76	50.79	50.25	50.70
809	NASDAQ	VRSK	Fri, Dec 21, 2012	50.76	51.29	50.50	50.96
808	NASDAQ	VRSK	Thu, Dec 20, 2012	50.82	51.25	50.62	51.13
807	NASDAQ	VRSK	Wed, Dec 19, 2012	50.49	51.37	49.90	51.11
806	NASDAQ	VRSK	Tue, Dec 18, 2012	50.09	50.63	49.85	50.23
805	NASDAQ	VRSK	Mon, Dec 17, 2012	49.19	50.34	48.91	50.29
804	NASDAQ	VRSK	Fri, Dec 14, 2012	49.25	49.40	48.80	48.84
803	NASDAQ	VRSK	Thu, Dec 13, 2012	49.55	49.67	49.15	49.21
802	NASDAQ	VRSK	Wed, Dec 12, 2012	49.60	49.96	49.19	49.78
801	NASDAQ	VRSK	Tue, Dec 11, 2012	49.73	49.86	49.48	49.74
800	NASDAQ	VRSK	Mon, Dec 10, 2012	49.57	49.94	48.96	49.45
799	NASDAQ	VRSK	Fri, Dec 7, 2012	48.86	49.58	48.86	49.51
798	NASDAQ	VRSK	Thu, Dec 6, 2012	49.04	49.24	48.81	49.07
797	NASDAQ	VRSK	Wed, Dec 5, 2012	48.59	49.04	48.51	49.00
796	NASDAQ	VRSK	Tue, Dec 4, 2012	49.99	49.99	48.25	48.60
795	NASDAQ	VRSK	Mon, Dec 3, 2012	49.79	49.97	49.09	49.67
794	NASDAQ	VRSK	Fri, Nov 30, 2012	49.40	49.97	49.36	49.84
793	NASDAQ	VRSK	Thu, Nov 29, 2012	48.92	49.66	48.92	49.53
792	NASDAQ	VRSK	Wed, Nov 28, 2012	48.10	48.99	48.07	48.91
791	NASDAQ	VRSK	Tue, Nov 27, 2012	48.35	48.61	48.05	48.35
790	NASDAQ	VRSK	Mon, Nov 26, 2012	48.02	48.58	48.01	48.52
789	NASDAQ	VRSK	Fri, Nov 23, 2012	48.36	48.64	47.92	48.09
788	NASDAQ	VRSK	Wed, Nov 21, 2012	47.89	48.41	47.49	48.36
787	NASDAQ	VRSK	Tue, Nov 20, 2012	48.21	48.24	47.46	47.78
786	NASDAQ	VRSK	Mon, Nov 19, 2012	48.40	48.65	47.54	48.03
785	NASDAQ	VRSK	Fri, Nov 16, 2012	47.96	48.09	47.37	48.09
784	NASDAQ	VRSK	Thu, Nov 15, 2012	48.35	49.14	47.50	47.97
783	NASDAQ	VRSK	Wed, Nov 14, 2012	49.05	49.05	48.34	48.49
782	NASDAQ	VRSK	Tue, Nov 13, 2012	49.05	49.41	48.91	49.04
781	NASDAQ	VRSK	Mon, Nov 12, 2012	49.00	49.30	48.89	49.11
780	NASDAQ	VRSK	Fri, Nov 9, 2012	49.31	49.73	48.96	49.07
779	NASDAQ	VRSK	Thu, Nov 8, 2012	49.52	49.62	49.19	49.33
778	NASDAQ	VRSK	Wed, Nov 7, 2012	49.41	50.02	49.31	49.54
777	NASDAQ	VRSK	Tue, Nov 6, 2012	49.79	50.52	49.60	50.41
776	NASDAQ	VRSK	Mon, Nov 5, 2012	49.63	50.00	49.26	49.78
775	NASDAQ	VRSK	Fri, Nov 2, 2012	50.73	51.71	49.09	49.59
774	NASDAQ	VRSK	Thu, Nov 1, 2012	51.00	51.69	50.93	51.35
773	NASDAQ	VRSK	Wed, Oct 31, 2012	47.63	52.13	47.63	51.12
772	NASDAQ	VRSK	Fri, Oct 26, 2012	46.49	46.77	46.18	46.67
771	NASDAQ	VRSK	Thu, Oct 25, 2012	45.20	46.42	45.09	46.29
770	NASDAQ	VRSK	Wed, Oct 24, 2012	46.67	46.81	45.92	46.50
769	NASDAQ	VRSK	Tue, Oct 23, 2012	45.46	46.47	45.04	46.30
768	NASDAQ	VRSK	Mon, Oct 22, 2012	46.36	46.58	45.67	45.95
767	NASDAQ	VRSK	Fri, Oct 19, 2012	46.93	47.17	46.13	46.50
766	NASDAQ	VRSK	Thu, Oct 18, 2012	47.51	47.58	46.86	46.96
765	NASDAQ	VRSK	Wed, Oct 17, 2012	47.36	47.61	47.11	47.42
764	NASDAQ	VRSK	Tue, Oct 16, 2012	47.29	47.38	46.96	47.38
763	NASDAQ	VRSK	Mon, Oct 15, 2012	47.00	47.14	46.70	46.99
762	NASDAQ	VRSK	Fri, Oct 12, 2012	46.89	47.20	46.87	47.03
761	NASDAQ	VRSK	Thu, Oct 11, 2012	47.80	47.83	46.84	46.93
760	NASDAQ	VRSK	Wed, Oct 10, 2012	47.71	48.10	47.12	47.34
759	NASDAQ	VRSK	Tue, Oct 9, 2012	48.10	48.29	47.56	47.72
758	NASDAQ	VRSK	Mon, Oct 8, 2012	47.94	48.42	47.81	48.34
757	NASDAQ	VRSK	Fri, Oct 5, 2012	48.09	48.37	47.88	48.16
756	NASDAQ	VRSK	Thu, Oct 4, 2012	47.64	47.88	47.54	47.88
755	NASDAQ	VRSK	Wed, Oct 3, 2012	47.11	47.67	46.81	47.63
754	NASDAQ	VRSK	Tue, Oct 2, 2012	47.33	47.51	46.78	47.02
753	NASDAQ	VRSK	Mon, Oct 1, 2012	47.93	48.20	47.02	47.40
752	NASDAQ	VRSK	Fri, Sep 28, 2012	47.87	47.87	46.98	47.61
751	NASDAQ	VRSK	Thu, Sep 27, 2012	47.38	48.40	46.90	47.81
750	NASDAQ	VRSK	Wed, Sep 26, 2012	47.00	47.25	46.77	47.24
749	NASDAQ	VRSK	Tue, Sep 25, 2012	46.99	47.11	46.66	46.82
748	NASDAQ	VRSK	Mon, Sep 24, 2012	46.80	47.59	46.25	47.26
747	NASDAQ	VRSK	Fri, Sep 21, 2012	47.35	47.92	47.05	47.19
746	NASDAQ	VRSK	Thu, Sep 20, 2012	47.54	47.71	47.04	47.30
745	NASDAQ	VRSK	Wed, Sep 19, 2012	47.97	48.05	47.55	47.59
744	NASDAQ	VRSK	Tue, Sep 18, 2012	47.75	48.11	47.49	47.91
743	NASDAQ	VRSK	Mon, Sep 17, 2012	47.33	48.13	47.33	47.96
742	NASDAQ	VRSK	Fri, Sep 14, 2012	48.09	48.14	47.48	47.68
741	NASDAQ	VRSK	Thu, Sep 13, 2012	48.07	48.29	47.92	48.08
740	NASDAQ	VRSK	Wed, Sep 12, 2012	47.98	48.25	47.76	48.15
739	NASDAQ	VRSK	Tue, Sep 11, 2012	48.14	48.24	47.85	47.98
738	NASDAQ	VRSK	Mon, Sep 10, 2012	48.49	48.69	48.04	48.08
737	NASDAQ	VRSK	Fri, Sep 7, 2012	48.95	49.58	48.71	48.90
736	NASDAQ	VRSK	Thu, Sep 6, 2012	48.03	49.72	47.95	49.13
735	NASDAQ	VRSK	Wed, Sep 5, 2012	48.10	48.14	47.47	47.64
734	NASDAQ	VRSK	Tue, Sep 4, 2012	48.42	48.59	47.95	48.30
733	NASDAQ	VRSK	Fri, Aug 31, 2012	48.35	48.69	48.20	48.52
732	NASDAQ	VRSK	Thu, Aug 30, 2012	48.21	48.21	47.61	48.01
731	NASDAQ	VRSK	Wed, Aug 29, 2012	48.19	48.29	47.77	48.24
730	NASDAQ	VRSK	Tue, Aug 28, 2012	48.06	48.29	47.62	47.93
729	NASDAQ	VRSK	Mon, Aug 27, 2012	48.51	48.71	48.25	48.29
728	NASDAQ	VRSK	Fri, Aug 24, 2012	48.39	48.90	48.37	48.58
727	NASDAQ	VRSK	Thu, Aug 23, 2012	48.12	48.63	48.12	48.35
726	NASDAQ	VRSK	Wed, Aug 22, 2012	48.71	48.80	48.19	48.32
725	NASDAQ	VRSK	Tue, Aug 21, 2012	48.66	49.09	48.40	48.69
724	NASDAQ	VRSK	Mon, Aug 20, 2012	49.11	49.38	48.57	48.88
723	NASDAQ	VRSK	Fri, Aug 17, 2012	48.87	49.32	48.58	49.12
722	NASDAQ	VRSK	Thu, Aug 16, 2012	48.68	48.87	48.44	48.71
721	NASDAQ	VRSK	Wed, Aug 15, 2012	49.00	49.26	48.70	48.83
720	NASDAQ	VRSK	Tue, Aug 14, 2012	48.89	49.12	48.51	49.02
719	NASDAQ	VRSK	Mon, Aug 13, 2012	48.53	48.82	48.41	48.73
718	NASDAQ	VRSK	Fri, Aug 10, 2012	48.75	48.95	48.05	48.62
717	NASDAQ	VRSK	Thu, Aug 9, 2012	49.05	49.05	48.46	48.74
716	NASDAQ	VRSK	Wed, Aug 8, 2012	46.84	49.48	46.00	48.96
715	NASDAQ	VRSK	Tue, Aug 7, 2012	46.40	47.27	46.25	47.13
714	NASDAQ	VRSK	Mon, Aug 6, 2012	47.36	47.77	46.17	46.39
713	NASDAQ	VRSK	Fri, Aug 3, 2012	48.15	48.29	47.25	47.38
712	NASDAQ	VRSK	Thu, Aug 2, 2012	48.49	48.49	47.01	47.79
711	NASDAQ	VRSK	Wed, Aug 1, 2012	48.33	50.00	46.50	47.88
710	NASDAQ	VRSK	Tue, Jul 31, 2012	50.67	50.67	49.75	50.25
709	NASDAQ	VRSK	Mon, Jul 30, 2012	50.79	50.96	50.00	50.45
708	NASDAQ	VRSK	Fri, Jul 27, 2012	50.18	50.88	49.84	50.86
707	NASDAQ	VRSK	Thu, Jul 26, 2012	49.30	50.05	49.30	49.92
706	NASDAQ	VRSK	Wed, Jul 25, 2012	48.86	49.33	48.44	48.93
705	NASDAQ	VRSK	Tue, Jul 24, 2012	49.27	49.49	48.74	48.95
704	NASDAQ	VRSK	Mon, Jul 23, 2012	49.19	49.59	48.33	49.41
703	NASDAQ	VRSK	Fri, Jul 20, 2012	50.00	50.35	49.50	49.55
702	NASDAQ	VRSK	Thu, Jul 19, 2012	50.74	50.86	50.26	50.44
701	NASDAQ	VRSK	Wed, Jul 18, 2012	50.72	51.00	50.50	50.74
700	NASDAQ	VRSK	Tue, Jul 17, 2012	50.26	50.97	50.07	50.94
699	NASDAQ	VRSK	Mon, Jul 16, 2012	50.47	50.67	49.94	50.01
698	NASDAQ	VRSK	Fri, Jul 13, 2012	49.88	50.72	49.88	50.65
697	NASDAQ	VRSK	Thu, Jul 12, 2012	49.47	49.98	49.38	49.83
696	NASDAQ	VRSK	Wed, Jul 11, 2012	49.86	49.96	49.31	49.78
695	NASDAQ	VRSK	Tue, Jul 10, 2012	49.79	50.08	49.51	49.83
694	NASDAQ	VRSK	Mon, Jul 9, 2012	49.64	49.86	49.16	49.76
693	NASDAQ	VRSK	Fri, Jul 6, 2012	49.74	49.96	49.31	49.69
692	NASDAQ	VRSK	Thu, Jul 5, 2012	49.98	50.66	49.80	49.88
691	NASDAQ	VRSK	Tue, Jul 3, 2012	50.29	50.42	49.90	50.07
690	NASDAQ	VRSK	Mon, Jul 2, 2012	49.03	50.17	49.03	50.15
689	NASDAQ	VRSK	Fri, Jun 29, 2012	48.34	49.34	48.20	49.26
688	NASDAQ	VRSK	Thu, Jun 28, 2012	48.10	48.30	47.56	47.92
687	NASDAQ	VRSK	Wed, Jun 27, 2012	47.46	48.58	47.46	48.37
686	NASDAQ	VRSK	Tue, Jun 26, 2012	47.51	47.67	47.01	47.58
685	NASDAQ	VRSK	Mon, Jun 25, 2012	47.61	47.97	47.26	47.40
684	NASDAQ	VRSK	Fri, Jun 22, 2012	48.40	48.63	48.02	48.08
683	NASDAQ	VRSK	Thu, Jun 21, 2012	48.38	48.93	48.27	48.45
682	NASDAQ	VRSK	Wed, Jun 20, 2012	49.25	49.25	47.92	48.43
681	NASDAQ	VRSK	Tue, Jun 19, 2012	49.00	49.25	48.80	49.04
680	NASDAQ	VRSK	Mon, Jun 18, 2012	48.54	49.00	48.16	48.85
679	NASDAQ	VRSK	Fri, Jun 15, 2012	48.34	48.61	48.01	48.55
678	NASDAQ	VRSK	Thu, Jun 14, 2012	47.75	48.09	47.68	48.08
677	NASDAQ	VRSK	Wed, Jun 13, 2012	47.23	47.77	47.07	47.70
676	NASDAQ	VRSK	Tue, Jun 12, 2012	47.54	47.74	47.35	47.43
675	NASDAQ	VRSK	Mon, Jun 11, 2012	48.05	48.09	47.55	47.60
674	NASDAQ	VRSK	Fri, Jun 8, 2012	47.06	47.60	46.91	47.59
673	NASDAQ	VRSK	Thu, Jun 7, 2012	47.54	47.77	46.94	47.09
672	NASDAQ	VRSK	Wed, Jun 6, 2012	46.76	47.44	46.70	47.30
671	NASDAQ	VRSK	Tue, Jun 5, 2012	46.67	46.79	45.85	46.37
670	NASDAQ	VRSK	Mon, Jun 4, 2012	46.51	46.84	46.27	46.55
669	NASDAQ	VRSK	Fri, Jun 1, 2012	47.55	47.78	46.43	46.75
668	NASDAQ	VRSK	Thu, May 31, 2012	47.89	48.05	47.43	47.90
667	NASDAQ	VRSK	Wed, May 30, 2012	47.60	48.29	47.60	47.89
666	NASDAQ	VRSK	Tue, May 29, 2012	48.27	48.29	47.72	48.09
665	NASDAQ	VRSK	Fri, May 25, 2012	47.39	48.24	47.39	47.96
664	NASDAQ	VRSK	Thu, May 24, 2012	48.20	48.36	47.72	47.98
663	NASDAQ	VRSK	Wed, May 23, 2012	47.81	48.08	47.41	47.96
662	NASDAQ	VRSK	Tue, May 22, 2012	47.90	48.20	47.64	47.97
661	NASDAQ	VRSK	Mon, May 21, 2012	47.67	47.67	47.14	47.58
660	NASDAQ	VRSK	Fri, May 18, 2012	47.94	48.11	47.22	47.32
659	NASDAQ	VRSK	Thu, May 17, 2012	48.90	48.90	47.71	47.94
658	NASDAQ	VRSK	Wed, May 16, 2012	49.03	49.24	48.76	48.98
657	NASDAQ	VRSK	Tue, May 15, 2012	48.83	49.09	48.58	48.89
656	NASDAQ	VRSK	Mon, May 14, 2012	48.71	48.83	48.20	48.69
655	NASDAQ	VRSK	Fri, May 11, 2012	48.37	49.02	48.34	48.94
654	NASDAQ	VRSK	Thu, May 10, 2012	48.47	48.60	48.10	48.52
653	NASDAQ	VRSK	Wed, May 9, 2012	48.73	48.88	48.10	48.19
652	NASDAQ	VRSK	Tue, May 8, 2012	48.57	49.00	48.28	48.99
651	NASDAQ	VRSK	Mon, May 7, 2012	49.03	49.09	48.58	48.81
650	NASDAQ	VRSK	Fri, May 4, 2012	48.65	49.09	48.56	49.03
649	NASDAQ	VRSK	Thu, May 3, 2012	49.36	49.43	48.44	48.84
648	NASDAQ	VRSK	Wed, May 2, 2012	47.60	49.38	47.40	49.18
647	NASDAQ	VRSK	Tue, May 1, 2012	49.15	49.38	48.09	48.17
646	NASDAQ	VRSK	Mon, Apr 30, 2012	49.32	49.41	48.87	48.95
645	NASDAQ	VRSK	Fri, Apr 27, 2012	49.47	49.66	49.20	49.43
644	NASDAQ	VRSK	Thu, Apr 26, 2012	48.35	49.30	48.35	49.23
643	NASDAQ	VRSK	Wed, Apr 25, 2012	48.28	48.60	47.98	48.47
642	NASDAQ	VRSK	Tue, Apr 24, 2012	48.00	48.47	47.71	47.77
641	NASDAQ	VRSK	Mon, Apr 23, 2012	47.72	48.19	47.52	48.14
640	NASDAQ	VRSK	Fri, Apr 20, 2012	47.84	48.10	47.59	47.97
639	NASDAQ	VRSK	Thu, Apr 19, 2012	48.00	48.19	47.35	47.62
638	NASDAQ	VRSK	Wed, Apr 18, 2012	47.65	48.00	47.48	48.00
637	NASDAQ	VRSK	Tue, Apr 17, 2012	47.47	47.99	47.17	47.69
636	NASDAQ	VRSK	Mon, Apr 16, 2012	47.33	47.50	46.90	47.04
635	NASDAQ	VRSK	Fri, Apr 13, 2012	47.55	47.57	47.11	47.23
634	NASDAQ	VRSK	Thu, Apr 12, 2012	47.73	47.89	47.26	47.47
633	NASDAQ	VRSK	Wed, Apr 11, 2012	46.71	47.96	46.48	47.91
632	NASDAQ	VRSK	Tue, Apr 10, 2012	46.88	47.00	46.03	46.34
631	NASDAQ	VRSK	Mon, Apr 9, 2012	46.97	46.97	46.67	46.83
630	NASDAQ	VRSK	Thu, Apr 5, 2012	46.98	47.23	46.77	47.13
629	NASDAQ	VRSK	Wed, Apr 4, 2012	47.13	47.26	46.72	47.19
628	NASDAQ	VRSK	Tue, Apr 3, 2012	46.67	47.44	46.67	47.34
627	NASDAQ	VRSK	Mon, Apr 2, 2012	46.76	46.95	46.54	46.82
626	NASDAQ	VRSK	Fri, Mar 30, 2012	47.04	47.18	46.75	46.97
625	NASDAQ	VRSK	Thu, Mar 29, 2012	46.53	47.00	46.53	46.94
624	NASDAQ	VRSK	Wed, Mar 28, 2012	47.02	47.19	46.47	46.77
623	NASDAQ	VRSK	Tue, Mar 27, 2012	47.43	47.53	46.82	46.89
622	NASDAQ	VRSK	Mon, Mar 26, 2012	46.28	47.36	46.25	47.33
621	NASDAQ	VRSK	Fri, Mar 23, 2012	46.37	46.39	45.75	46.00
620	NASDAQ	VRSK	Thu, Mar 22, 2012	45.77	46.25	45.63	46.09
619	NASDAQ	VRSK	Wed, Mar 21, 2012	45.52	46.29	45.36	45.80
618	NASDAQ	VRSK	Tue, Mar 20, 2012	45.28	45.50	44.92	45.44
617	NASDAQ	VRSK	Mon, Mar 19, 2012	45.58	45.72	45.02	45.22
616	NASDAQ	VRSK	Fri, Mar 16, 2012	45.00	45.23	44.62	44.73
615	NASDAQ	VRSK	Thu, Mar 15, 2012	44.76	45.10	44.52	45.00
614	NASDAQ	VRSK	Wed, Mar 14, 2012	45.22	45.22	44.50	44.65
613	NASDAQ	VRSK	Tue, Mar 13, 2012	45.02	45.40	44.57	45.39
612	NASDAQ	VRSK	Mon, Mar 12, 2012	45.37	45.37	44.68	44.74
611	NASDAQ	VRSK	Fri, Mar 9, 2012	44.26	45.32	44.17	45.10
610	NASDAQ	VRSK	Thu, Mar 8, 2012	44.21	44.63	44.10	44.15
609	NASDAQ	VRSK	Wed, Mar 7, 2012	43.74	45.13	43.41	44.16
608	NASDAQ	VRSK	Tue, Mar 6, 2012	43.09	43.82	43.01	43.80
607	NASDAQ	VRSK	Mon, Mar 5, 2012	43.36	43.60	42.86	43.57
606	NASDAQ	VRSK	Fri, Mar 2, 2012	42.99	43.65	42.38	42.65
605	NASDAQ	VRSK	Thu, Mar 1, 2012	43.56	43.99	43.04	43.20
604	NASDAQ	VRSK	Wed, Feb 29, 2012	44.38	44.58	43.18	43.50
603	NASDAQ	VRSK	Tue, Feb 28, 2012	42.43	42.43	42.04	42.18
602	NASDAQ	VRSK	Mon, Feb 27, 2012	42.00	42.54	41.67	42.14
601	NASDAQ	VRSK	Fri, Feb 24, 2012	41.64	42.04	41.34	42.00
600	NASDAQ	VRSK	Thu, Feb 23, 2012	41.13	41.86	41.13	41.75
599	NASDAQ	VRSK	Wed, Feb 22, 2012	41.16	41.44	40.88	41.23
598	NASDAQ	VRSK	Tue, Feb 21, 2012	41.10	41.20	40.51	40.97
597	NASDAQ	VRSK	Fri, Feb 17, 2012	41.40	41.84	41.27	41.28
596	NASDAQ	VRSK	Thu, Feb 16, 2012	41.54	41.71	41.17	41.54
595	NASDAQ	VRSK	Wed, Feb 15, 2012	40.70	41.51	40.65	41.30
594	NASDAQ	VRSK	Tue, Feb 14, 2012	40.27	40.66	39.68	40.65
593	NASDAQ	VRSK	Mon, Feb 13, 2012	40.54	40.96	40.37	40.47
592	NASDAQ	VRSK	Fri, Feb 10, 2012	40.44	40.55	39.84	40.44
591	NASDAQ	VRSK	Thu, Feb 9, 2012	40.85	40.99	40.55	40.68
590	NASDAQ	VRSK	Wed, Feb 8, 2012	40.79	41.15	40.72	40.81
589	NASDAQ	VRSK	Tue, Feb 7, 2012	40.98	41.08	40.79	40.92
588	NASDAQ	VRSK	Mon, Feb 6, 2012	39.97	41.18	39.94	41.10
587	NASDAQ	VRSK	Fri, Feb 3, 2012	39.87	40.63	39.64	40.61
586	NASDAQ	VRSK	Thu, Feb 2, 2012	40.02	40.02	39.39	39.47
585	NASDAQ	VRSK	Wed, Feb 1, 2012	40.31	40.56	39.80	39.92
584	NASDAQ	VRSK	Tue, Jan 31, 2012	40.36	40.79	40.00	40.06
583	NASDAQ	VRSK	Mon, Jan 30, 2012	40.12	40.49	40.05	40.26
582	NASDAQ	VRSK	Fri, Jan 27, 2012	39.92	40.47	39.92	40.26
581	NASDAQ	VRSK	Thu, Jan 26, 2012	40.27	40.71	40.02	40.09
580	NASDAQ	VRSK	Wed, Jan 25, 2012	39.94	40.35	39.75	40.30
579	NASDAQ	VRSK	Tue, Jan 24, 2012	39.66	40.39	39.66	39.98
578	NASDAQ	VRSK	Mon, Jan 23, 2012	39.93	40.20	39.39	39.96
577	NASDAQ	VRSK	Fri, Jan 20, 2012	40.37	40.62	39.78	40.01
576	NASDAQ	VRSK	Thu, Jan 19, 2012	39.91	41.01	39.71	40.48
575	NASDAQ	VRSK	Wed, Jan 18, 2012	39.32	39.98	39.06	39.97
574	NASDAQ	VRSK	Tue, Jan 17, 2012	40.16	40.17	39.27	39.29
573	NASDAQ	VRSK	Fri, Jan 13, 2012	39.70	40.08	39.70	40.00
572	NASDAQ	VRSK	Thu, Jan 12, 2012	40.34	40.39	39.65	39.80
571	NASDAQ	VRSK	Wed, Jan 11, 2012	39.66	40.25	39.25	40.23
570	NASDAQ	VRSK	Tue, Jan 10, 2012	39.49	39.80	39.46	39.77
569	NASDAQ	VRSK	Mon, Jan 9, 2012	39.49	39.50	38.88	39.38
568	NASDAQ	VRSK	Fri, Jan 6, 2012	39.04	39.49	39.02	39.37
567	NASDAQ	VRSK	Thu, Jan 5, 2012	38.86	39.23	38.44	39.13
566	NASDAQ	VRSK	Wed, Jan 4, 2012	39.20	39.31	38.58	38.98
565	NASDAQ	VRSK	Tue, Jan 3, 2012	40.51	40.52	39.36	39.36
564	NASDAQ	VRSK	Fri, Dec 30, 2011	40.01	40.21	39.88	40.13
563	NASDAQ	VRSK	Thu, Dec 29, 2011	39.80	40.17	39.70	40.01
562	NASDAQ	VRSK	Wed, Dec 28, 2011	39.78	39.99	39.61	39.87
561	NASDAQ	VRSK	Tue, Dec 27, 2011	39.39	39.99	39.18	39.95
560	NASDAQ	VRSK	Fri, Dec 23, 2011	39.43	39.68	39.22	39.63
559	NASDAQ	VRSK	Thu, Dec 22, 2011	39.45	39.59	39.08	39.18
558	NASDAQ	VRSK	Wed, Dec 21, 2011	39.91	39.93	39.34	39.50
557	NASDAQ	VRSK	Tue, Dec 20, 2011	39.07	40.00	39.00	39.83
556	NASDAQ	VRSK	Mon, Dec 19, 2011	39.40	39.52	39.00	39.07
555	NASDAQ	VRSK	Fri, Dec 16, 2011	38.58	39.84	38.48	39.40
554	NASDAQ	VRSK	Thu, Dec 15, 2011	38.69	38.69	38.20	38.48
553	NASDAQ	VRSK	Wed, Dec 14, 2011	38.26	38.43	37.86	38.27
552	NASDAQ	VRSK	Tue, Dec 13, 2011	38.43	38.95	38.22	38.54
551	NASDAQ	VRSK	Mon, Dec 12, 2011	38.47	38.70	38.09	38.57
550	NASDAQ	VRSK	Fri, Dec 9, 2011	38.19	38.98	38.03	38.91
549	NASDAQ	VRSK	Thu, Dec 8, 2011	38.22	38.57	38.00	38.00
548	NASDAQ	VRSK	Wed, Dec 7, 2011	37.76	38.64	37.34	38.57
547	NASDAQ	VRSK	Tue, Dec 6, 2011	38.85	39.02	37.98	38.06
546	NASDAQ	VRSK	Mon, Dec 5, 2011	39.63	39.75	38.49	38.74
545	NASDAQ	VRSK	Fri, Dec 2, 2011	39.27	39.39	39.00	39.30
544	NASDAQ	VRSK	Thu, Dec 1, 2011	39.03	39.37	38.66	38.75
543	NASDAQ	VRSK	Wed, Nov 30, 2011	38.05	39.32	37.93	39.28
542	NASDAQ	VRSK	Tue, Nov 29, 2011	37.62	37.76	37.36	37.36
541	NASDAQ	VRSK	Mon, Nov 28, 2011	37.78	38.14	37.25	37.28
540	NASDAQ	VRSK	Fri, Nov 25, 2011	36.57	37.29	36.41	37.15
539	NASDAQ	VRSK	Wed, Nov 23, 2011	36.70	37.02	36.37	36.80
538	NASDAQ	VRSK	Tue, Nov 22, 2011	36.47	37.02	36.37	36.89
537	NASDAQ	VRSK	Mon, Nov 21, 2011	35.90	36.79	35.60	36.54
536	NASDAQ	VRSK	Fri, Nov 18, 2011	36.59	36.83	36.19	36.19
535	NASDAQ	VRSK	Thu, Nov 17, 2011	36.91	37.15	36.35	36.45
534	NASDAQ	VRSK	Wed, Nov 16, 2011	37.41	37.90	37.04	37.06
533	NASDAQ	VRSK	Tue, Nov 15, 2011	37.03	37.86	36.95	37.71
532	NASDAQ	VRSK	Mon, Nov 14, 2011	38.23	38.23	36.94	37.24
531	NASDAQ	VRSK	Fri, Nov 11, 2011	37.95	38.16	37.66	37.78
530	NASDAQ	VRSK	Thu, Nov 10, 2011	37.80	38.25	37.42	37.72
529	NASDAQ	VRSK	Wed, Nov 9, 2011	36.96	37.65	36.62	37.46
528	NASDAQ	VRSK	Tue, Nov 8, 2011	38.00	38.00	37.57	37.80
527	NASDAQ	VRSK	Mon, Nov 7, 2011	37.96	38.00	37.70	37.88
526	NASDAQ	VRSK	Fri, Nov 4, 2011	36.90	38.34	36.89	37.97
525	NASDAQ	VRSK	Thu, Nov 3, 2011	36.00	37.70	35.84	37.42
524	NASDAQ	VRSK	Wed, Nov 2, 2011	34.25	36.00	33.87	35.80
523	NASDAQ	VRSK	Tue, Nov 1, 2011	35.01	35.01	33.66	33.72
522	NASDAQ	VRSK	Mon, Oct 31, 2011	34.56	35.58	34.31	35.15
521	NASDAQ	VRSK	Fri, Oct 28, 2011	34.70	35.03	34.47	34.96
520	NASDAQ	VRSK	Thu, Oct 27, 2011	34.61	35.00	34.43	34.77
519	NASDAQ	VRSK	Wed, Oct 26, 2011	34.29	34.51	33.72	34.14
518	NASDAQ	VRSK	Tue, Oct 25, 2011	34.53	34.76	33.93	33.97
517	NASDAQ	VRSK	Mon, Oct 24, 2011	34.61	34.90	34.48	34.77
516	NASDAQ	VRSK	Fri, Oct 21, 2011	34.46	34.76	34.34	34.58
515	NASDAQ	VRSK	Thu, Oct 20, 2011	33.97	34.48	33.68	34.43
514	NASDAQ	VRSK	Wed, Oct 19, 2011	33.72	34.41	33.67	34.03
513	NASDAQ	VRSK	Tue, Oct 18, 2011	33.97	34.09	33.64	33.90
512	NASDAQ	VRSK	Mon, Oct 17, 2011	34.67	34.98	33.90	33.90
511	NASDAQ	VRSK	Fri, Oct 14, 2011	34.99	35.08	34.65	34.90
510	NASDAQ	VRSK	Thu, Oct 13, 2011	35.05	35.13	34.61	34.73
509	NASDAQ	VRSK	Wed, Oct 12, 2011	35.16	35.21	34.80	35.08
508	NASDAQ	VRSK	Tue, Oct 11, 2011	34.67	35.12	34.54	35.00
507	NASDAQ	VRSK	Mon, Oct 10, 2011	34.85	34.98	34.35	34.95
506	NASDAQ	VRSK	Fri, Oct 7, 2011	34.32	35.00	34.05	34.62
505	NASDAQ	VRSK	Thu, Oct 6, 2011	34.18	34.51	33.92	34.31
504	NASDAQ	VRSK	Wed, Oct 5, 2011	34.66	34.92	34.03	34.25
503	NASDAQ	VRSK	Tue, Oct 4, 2011	32.66	34.69	32.66	34.64
502	NASDAQ	VRSK	Mon, Oct 3, 2011	34.58	35.14	32.79	33.06
501	NASDAQ	VRSK	Fri, Sep 30, 2011	34.05	34.88	33.82	34.77
500	NASDAQ	VRSK	Thu, Sep 29, 2011	34.59	34.59	33.60	34.49
499	NASDAQ	VRSK	Wed, Sep 28, 2011	34.62	34.94	34.12	34.17
498	NASDAQ	VRSK	Tue, Sep 27, 2011	34.78	34.86	33.92	34.49
497	NASDAQ	VRSK	Mon, Sep 26, 2011	33.28	33.62	32.54	33.62
496	NASDAQ	VRSK	Fri, Sep 23, 2011	33.66	33.95	32.87	33.13
495	NASDAQ	VRSK	Thu, Sep 22, 2011	34.24	34.34	33.52	33.93
494	NASDAQ	VRSK	Wed, Sep 21, 2011	34.90	35.16	34.70	35.00
493	NASDAQ	VRSK	Tue, Sep 20, 2011	34.49	35.27	34.27	34.87
492	NASDAQ	VRSK	Mon, Sep 19, 2011	34.25	34.58	34.06	34.36
491	NASDAQ	VRSK	Fri, Sep 16, 2011	34.81	35.27	34.70	34.78
490	NASDAQ	VRSK	Thu, Sep 15, 2011	35.08	35.08	34.62	34.79
489	NASDAQ	VRSK	Wed, Sep 14, 2011	33.86	35.02	33.70	34.74
488	NASDAQ	VRSK	Tue, Sep 13, 2011	33.34	33.71	33.15	33.66
487	NASDAQ	VRSK	Mon, Sep 12, 2011	33.01	33.26	32.54	33.26
486	NASDAQ	VRSK	Fri, Sep 9, 2011	34.04	34.09	33.22	33.44
485	NASDAQ	VRSK	Thu, Sep 8, 2011	34.05	34.60	33.90	34.20
484	NASDAQ	VRSK	Wed, Sep 7, 2011	33.75	34.34	33.54	34.33
483	NASDAQ	VRSK	Tue, Sep 6, 2011	33.57	33.57	32.89	33.46
482	NASDAQ	VRSK	Fri, Sep 2, 2011	34.25	34.49	33.79	33.92
481	NASDAQ	VRSK	Thu, Sep 1, 2011	34.99	35.04	34.36	34.54
480	NASDAQ	VRSK	Wed, Aug 31, 2011	34.80	35.10	34.64	34.84
479	NASDAQ	VRSK	Tue, Aug 30, 2011	34.37	34.80	34.17	34.52
478	NASDAQ	VRSK	Mon, Aug 29, 2011	33.97	34.46	33.79	34.42
477	NASDAQ	VRSK	Fri, Aug 26, 2011	33.31	33.73	32.80	33.67
476	NASDAQ	VRSK	Thu, Aug 25, 2011	34.03	34.05	33.21	33.32
475	NASDAQ	VRSK	Wed, Aug 24, 2011	33.38	34.14	33.38	33.97
474	NASDAQ	VRSK	Tue, Aug 23, 2011	32.90	34.00	32.37	33.97
473	NASDAQ	VRSK	Mon, Aug 22, 2011	32.03	32.97	31.86	32.83
472	NASDAQ	VRSK	Fri, Aug 19, 2011	31.66	32.10	31.38	31.64
471	NASDAQ	VRSK	Thu, Aug 18, 2011	31.72	31.85	31.19	31.68
470	NASDAQ	VRSK	Wed, Aug 17, 2011	32.56	32.98	32.08	32.39
469	NASDAQ	VRSK	Tue, Aug 16, 2011	32.39	32.80	32.19	32.50
468	NASDAQ	VRSK	Mon, Aug 15, 2011	32.29	32.47	31.99	32.21
467	NASDAQ	VRSK	Fri, Aug 12, 2011	32.19	32.41	31.71	32.22
466	NASDAQ	VRSK	Thu, Aug 11, 2011	31.21	32.22	30.97	31.92
465	NASDAQ	VRSK	Wed, Aug 10, 2011	31.42	31.57	30.95	30.98
464	NASDAQ	VRSK	Tue, Aug 9, 2011	31.66	32.10	30.88	31.93
463	NASDAQ	VRSK	Mon, Aug 8, 2011	32.61	32.89	31.08	31.50
462	NASDAQ	VRSK	Fri, Aug 5, 2011	33.03	33.38	32.10	33.18
461	NASDAQ	VRSK	Thu, Aug 4, 2011	33.20	33.21	32.60	32.99
460	NASDAQ	VRSK	Wed, Aug 3, 2011	31.74	33.53	31.40	33.43
459	NASDAQ	VRSK	Tue, Aug 2, 2011	32.55	32.62	31.34	31.45
458	NASDAQ	VRSK	Mon, Aug 1, 2011	33.55	33.55	32.59	32.80
457	NASDAQ	VRSK	Fri, Jul 29, 2011	33.00	33.38	32.80	33.30
456	NASDAQ	VRSK	Thu, Jul 28, 2011	33.30	33.35	33.00	33.23
455	NASDAQ	VRSK	Wed, Jul 27, 2011	33.30	33.70	33.10	33.16
454	NASDAQ	VRSK	Tue, Jul 26, 2011	33.50	33.61	33.34	33.50
453	NASDAQ	VRSK	Mon, Jul 25, 2011	33.46	33.71	33.21	33.67
452	NASDAQ	VRSK	Fri, Jul 22, 2011	33.58	33.75	33.39	33.51
451	NASDAQ	VRSK	Thu, Jul 21, 2011	33.51	33.73	33.40	33.55
450	NASDAQ	VRSK	Wed, Jul 20, 2011	33.55	33.55	33.05	33.40
449	NASDAQ	VRSK	Tue, Jul 19, 2011	33.84	34.02	33.29	33.38
448	NASDAQ	VRSK	Mon, Jul 18, 2011	33.19	33.81	33.02	33.70
447	NASDAQ	VRSK	Fri, Jul 15, 2011	33.63	33.66	33.10	33.31
446	NASDAQ	VRSK	Thu, Jul 14, 2011	34.19	34.32	33.54	33.54
445	NASDAQ	VRSK	Wed, Jul 13, 2011	34.20	34.49	34.03	34.14
444	NASDAQ	VRSK	Tue, Jul 12, 2011	34.34	34.53	34.02	34.05
443	NASDAQ	VRSK	Mon, Jul 11, 2011	34.68	34.92	34.38	34.45
442	NASDAQ	VRSK	Fri, Jul 8, 2011	34.97	35.10	34.58	34.95
441	NASDAQ	VRSK	Thu, Jul 7, 2011	35.09	35.42	34.99	35.15
440	NASDAQ	VRSK	Wed, Jul 6, 2011	34.76	35.07	34.55	34.98
439	NASDAQ	VRSK	Tue, Jul 5, 2011	34.97	34.97	34.56	34.75
438	NASDAQ	VRSK	Fri, Jul 1, 2011	34.68	34.99	34.57	34.91
437	NASDAQ	VRSK	Thu, Jun 30, 2011	34.50	34.86	34.36	34.62
436	NASDAQ	VRSK	Wed, Jun 29, 2011	34.43	34.43	34.23	34.37
435	NASDAQ	VRSK	Tue, Jun 28, 2011	33.97	34.93	33.90	34.27
434	NASDAQ	VRSK	Mon, Jun 27, 2011	33.99	34.09	33.86	33.97
433	NASDAQ	VRSK	Fri, Jun 24, 2011	34.37	34.39	33.91	33.99
432	NASDAQ	VRSK	Thu, Jun 23, 2011	33.90	34.35	33.77	34.33
431	NASDAQ	VRSK	Wed, Jun 22, 2011	33.77	34.36	33.77	34.20
430	NASDAQ	VRSK	Tue, Jun 21, 2011	34.00	34.25	33.69	34.00
429	NASDAQ	VRSK	Mon, Jun 20, 2011	33.72	34.05	33.64	33.94
428	NASDAQ	VRSK	Fri, Jun 17, 2011	34.10	34.19	33.77	33.87
427	NASDAQ	VRSK	Thu, Jun 16, 2011	33.88	34.07	33.70	34.05
426	NASDAQ	VRSK	Wed, Jun 15, 2011	33.57	33.85	33.40	33.82
425	NASDAQ	VRSK	Tue, Jun 14, 2011	33.79	33.88	33.49	33.83
424	NASDAQ	VRSK	Mon, Jun 13, 2011	33.69	33.80	33.52	33.56
423	NASDAQ	VRSK	Fri, Jun 10, 2011	33.74	33.90	33.53	33.70
422	NASDAQ	VRSK	Thu, Jun 9, 2011	33.67	33.90	33.35	33.89
421	NASDAQ	VRSK	Wed, Jun 8, 2011	33.56	33.68	33.46	33.57
420	NASDAQ	VRSK	Tue, Jun 7, 2011	34.03	34.03	33.50	33.59
419	NASDAQ	VRSK	Mon, Jun 6, 2011	33.97	34.09	33.78	34.06
418	NASDAQ	VRSK	Fri, Jun 3, 2011	33.89	34.19	33.70	34.12
417	NASDAQ	VRSK	Thu, Jun 2, 2011	33.86	34.40	33.71	34.10
416	NASDAQ	VRSK	Wed, Jun 1, 2011	34.07	34.11	33.79	33.93
415	NASDAQ	VRSK	Tue, May 31, 2011	33.94	34.13	33.50	34.05
414	NASDAQ	VRSK	Fri, May 27, 2011	33.79	34.01	33.73	33.92
413	NASDAQ	VRSK	Thu, May 26, 2011	33.73	33.90	33.62	33.79
412	NASDAQ	VRSK	Wed, May 25, 2011	33.58	34.02	33.58	33.84
411	NASDAQ	VRSK	Tue, May 24, 2011	33.87	33.97	33.60	33.73
410	NASDAQ	VRSK	Mon, May 23, 2011	33.69	33.98	33.48	33.95
409	NASDAQ	VRSK	Fri, May 20, 2011	34.53	34.53	33.98	34.02
408	NASDAQ	VRSK	Thu, May 19, 2011	34.74	35.00	34.52	34.72
407	NASDAQ	VRSK	Wed, May 18, 2011	34.22	34.64	33.95	34.62
406	NASDAQ	VRSK	Tue, May 17, 2011	34.03	34.14	33.98	34.07
405	NASDAQ	VRSK	Mon, May 16, 2011	34.37	34.57	34.00	34.16
404	NASDAQ	VRSK	Fri, May 13, 2011	34.51	34.72	34.31	34.50
403	NASDAQ	VRSK	Thu, May 12, 2011	34.39	34.80	34.37	34.70
402	NASDAQ	VRSK	Wed, May 11, 2011	34.24	34.49	34.11	34.37
401	NASDAQ	VRSK	Tue, May 10, 2011	34.00	34.42	33.93	34.41
400	NASDAQ	VRSK	Mon, May 9, 2011	34.00	34.14	33.86	34.01
399	NASDAQ	VRSK	Fri, May 6, 2011	34.29	34.49	33.86	33.97
398	NASDAQ	VRSK	Thu, May 5, 2011	33.54	34.17	33.25	34.16
397	NASDAQ	VRSK	Wed, May 4, 2011	33.20	33.74	32.87	33.60
396	NASDAQ	VRSK	Tue, May 3, 2011	32.86	33.55	32.86	33.39
395	NASDAQ	VRSK	Mon, May 2, 2011	32.91	33.12	32.66	32.85
394	NASDAQ	VRSK	Fri, Apr 29, 2011	32.97	33.18	32.81	32.90
393	NASDAQ	VRSK	Thu, Apr 28, 2011	32.93	33.16	32.86	33.00
392	NASDAQ	VRSK	Wed, Apr 27, 2011	33.64	33.64	33.00	33.09
391	NASDAQ	VRSK	Tue, Apr 26, 2011	33.41	33.51	33.23	33.45
390	NASDAQ	VRSK	Mon, Apr 25, 2011	33.11	33.22	32.98	33.16
389	NASDAQ	VRSK	Thu, Apr 21, 2011	33.02	33.09	32.80	33.02
388	NASDAQ	VRSK	Wed, Apr 20, 2011	33.14	33.19	32.89	32.97
387	NASDAQ	VRSK	Tue, Apr 19, 2011	33.22	33.51	32.85	32.98
386	NASDAQ	VRSK	Mon, Apr 18, 2011	32.90	33.12	32.53	33.00
385	NASDAQ	VRSK	Fri, Apr 15, 2011	33.50	33.54	32.97	33.08
384	NASDAQ	VRSK	Thu, Apr 14, 2011	32.90	33.42	32.62	33.34
383	NASDAQ	VRSK	Wed, Apr 13, 2011	32.90	33.39	32.65	33.14
382	NASDAQ	VRSK	Tue, Apr 12, 2011	32.46	32.62	32.36	32.62
381	NASDAQ	VRSK	Mon, Apr 11, 2011	32.54	32.60	32.24	32.54
380	NASDAQ	VRSK	Fri, Apr 8, 2011	33.02	33.11	32.42	32.61
379	NASDAQ	VRSK	Thu, Apr 7, 2011	33.35	33.44	32.88	33.00
378	NASDAQ	VRSK	Wed, Apr 6, 2011	33.61	33.70	33.43	33.45
377	NASDAQ	VRSK	Tue, Apr 5, 2011	33.15	33.51	33.10	33.46
376	NASDAQ	VRSK	Mon, Apr 4, 2011	33.22	33.35	33.00	33.13
375	NASDAQ	VRSK	Fri, Apr 1, 2011	32.62	33.30	32.56	33.30
374	NASDAQ	VRSK	Thu, Mar 31, 2011	32.69	32.77	32.47	32.76
373	NASDAQ	VRSK	Wed, Mar 30, 2011	32.75	32.86	32.61	32.77
372	NASDAQ	VRSK	Tue, Mar 29, 2011	32.28	32.71	32.03	32.71
371	NASDAQ	VRSK	Mon, Mar 28, 2011	32.40	32.42	32.17	32.22
370	NASDAQ	VRSK	Fri, Mar 25, 2011	32.39	32.71	32.28	32.40
369	NASDAQ	VRSK	Thu, Mar 24, 2011	31.95	32.86	31.91	32.49
368	NASDAQ	VRSK	Wed, Mar 23, 2011	31.61	31.96	31.40	31.95
367	NASDAQ	VRSK	Tue, Mar 22, 2011	31.81	31.87	31.59	31.71
366	NASDAQ	VRSK	Mon, Mar 21, 2011	31.77	32.15	31.60	31.91
365	NASDAQ	VRSK	Fri, Mar 18, 2011	31.36	31.74	31.18	31.62
364	NASDAQ	VRSK	Thu, Mar 17, 2011	31.69	31.76	30.96	30.97
363	NASDAQ	VRSK	Wed, Mar 16, 2011	31.61	31.85	31.20	31.23
362	NASDAQ	VRSK	Tue, Mar 15, 2011	31.13	31.79	31.12	31.73
361	NASDAQ	VRSK	Mon, Mar 14, 2011	31.94	32.01	31.50	31.76
360	NASDAQ	VRSK	Fri, Mar 11, 2011	31.92	32.28	31.66	32.20
359	NASDAQ	VRSK	Thu, Mar 10, 2011	32.17	32.40	31.94	32.01
358	NASDAQ	VRSK	Wed, Mar 9, 2011	32.17	32.69	32.10	32.41
357	NASDAQ	VRSK	Tue, Mar 8, 2011	31.93	32.41	31.72	32.30
356	NASDAQ	VRSK	Mon, Mar 7, 2011	31.11	32.00	31.11	31.95
355	NASDAQ	VRSK	Fri, Mar 4, 2011	31.29	31.60	31.04	31.17
354	NASDAQ	VRSK	Thu, Mar 3, 2011	31.56	31.79	31.11	31.30
353	NASDAQ	VRSK	Wed, Mar 2, 2011	30.89	31.43	30.76	31.31
352	NASDAQ	VRSK	Tue, Mar 1, 2011	32.11	32.68	30.89	31.02
351	NASDAQ	VRSK	Mon, Feb 28, 2011	32.63	32.66	32.21	32.37
350	NASDAQ	VRSK	Fri, Feb 25, 2011	32.55	32.75	32.36	32.49
349	NASDAQ	VRSK	Thu, Feb 24, 2011	32.48	32.64	32.30	32.44
348	NASDAQ	VRSK	Wed, Feb 23, 2011	33.16	33.22	32.45	32.57
347	NASDAQ	VRSK	Tue, Feb 22, 2011	33.46	33.74	33.17	33.19
346	NASDAQ	VRSK	Fri, Feb 18, 2011	33.29	33.85	33.29	33.78
345	NASDAQ	VRSK	Thu, Feb 17, 2011	33.72	33.82	33.31	33.43
344	NASDAQ	VRSK	Wed, Feb 16, 2011	33.80	33.90	33.67	33.75
343	NASDAQ	VRSK	Tue, Feb 15, 2011	33.75	33.95	33.72	33.73
342	NASDAQ	VRSK	Mon, Feb 14, 2011	33.80	33.90	33.58	33.85
341	NASDAQ	VRSK	Fri, Feb 11, 2011	33.91	34.04	33.56	33.86
340	NASDAQ	VRSK	Thu, Feb 10, 2011	33.87	33.94	33.70	33.76
339	NASDAQ	VRSK	Wed, Feb 9, 2011	33.70	33.99	33.69	33.90
338	NASDAQ	VRSK	Tue, Feb 8, 2011	33.85	34.00	33.74	33.77
337	NASDAQ	VRSK	Mon, Feb 7, 2011	33.89	34.05	33.69	33.90
336	NASDAQ	VRSK	Fri, Feb 4, 2011	33.80	34.01	33.74	33.76
335	NASDAQ	VRSK	Thu, Feb 3, 2011	33.88	34.01	33.80	33.85
334	NASDAQ	VRSK	Wed, Feb 2, 2011	34.07	34.28	33.85	33.88
333	NASDAQ	VRSK	Tue, Feb 1, 2011	34.05	34.42	33.90	34.18
332	NASDAQ	VRSK	Mon, Jan 31, 2011	33.70	34.07	33.52	33.83
331	NASDAQ	VRSK	Fri, Jan 28, 2011	34.18	34.24	33.64	33.75
330	NASDAQ	VRSK	Thu, Jan 27, 2011	33.99	34.30	33.89	34.22
329	NASDAQ	VRSK	Wed, Jan 26, 2011	34.23	34.31	33.99	34.06
328	NASDAQ	VRSK	Tue, Jan 25, 2011	33.70	34.16	33.65	34.13
327	NASDAQ	VRSK	Mon, Jan 24, 2011	33.31	33.98	33.31	33.84
326	NASDAQ	VRSK	Fri, Jan 21, 2011	33.50	33.65	33.11	33.36
325	NASDAQ	VRSK	Thu, Jan 20, 2011	33.41	33.54	33.23	33.41
324	NASDAQ	VRSK	Wed, Jan 19, 2011	33.63	33.80	33.37	33.58
323	NASDAQ	VRSK	Tue, Jan 18, 2011	33.63	33.94	33.48	33.59
322	NASDAQ	VRSK	Fri, Jan 14, 2011	33.91	34.15	33.68	33.73
321	NASDAQ	VRSK	Thu, Jan 13, 2011	34.04	34.04	33.80	34.00
320	NASDAQ	VRSK	Wed, Jan 12, 2011	34.00	34.20	33.81	34.10
319	NASDAQ	VRSK	Tue, Jan 11, 2011	34.32	34.37	33.81	33.94
318	NASDAQ	VRSK	Mon, Jan 10, 2011	34.20	34.39	34.04	34.29
317	NASDAQ	VRSK	Fri, Jan 7, 2011	34.42	34.48	34.20	34.24
316	NASDAQ	VRSK	Thu, Jan 6, 2011	34.50	34.50	34.24	34.34
315	NASDAQ	VRSK	Wed, Jan 5, 2011	34.02	34.42	34.00	34.32
314	NASDAQ	VRSK	Tue, Jan 4, 2011	34.44	34.75	34.05	34.27
313	NASDAQ	VRSK	Mon, Jan 3, 2011	34.13	35.36	34.13	34.47
312	NASDAQ	VRSK	Fri, Dec 31, 2010	34.25	34.44	34.00	34.08
311	NASDAQ	VRSK	Thu, Dec 30, 2010	34.38	34.86	34.24	34.39
310	NASDAQ	VRSK	Wed, Dec 29, 2010	34.23	34.46	34.14	34.36
309	NASDAQ	VRSK	Tue, Dec 28, 2010	34.49	34.58	34.22	34.31
308	NASDAQ	VRSK	Mon, Dec 27, 2010	34.12	34.64	33.93	34.60
307	NASDAQ	VRSK	Thu, Dec 23, 2010	34.34	34.50	34.05	34.20
306	NASDAQ	VRSK	Wed, Dec 22, 2010	34.30	34.50	34.28	34.45
305	NASDAQ	VRSK	Tue, Dec 21, 2010	34.40	34.66	34.29	34.44
304	NASDAQ	VRSK	Mon, Dec 20, 2010	33.93	34.58	33.73	34.41
303	NASDAQ	VRSK	Fri, Dec 17, 2010	33.36	34.21	33.32	33.93
302	NASDAQ	VRSK	Thu, Dec 16, 2010	32.15	33.53	32.15	33.51
301	NASDAQ	VRSK	Wed, Dec 15, 2010	33.24	33.33	33.13	33.19
300	NASDAQ	VRSK	Tue, Dec 14, 2010	32.87	33.28	32.84	33.19
299	NASDAQ	VRSK	Mon, Dec 13, 2010	33.19	33.25	32.86	32.97
298	NASDAQ	VRSK	Fri, Dec 10, 2010	33.42	33.42	32.27	33.00
297	NASDAQ	VRSK	Thu, Dec 9, 2010	33.50	33.50	33.32	33.41
296	NASDAQ	VRSK	Wed, Dec 8, 2010	32.69	33.56	32.48	33.30
295	NASDAQ	VRSK	Tue, Dec 7, 2010	32.20	32.90	31.21	32.51
294	NASDAQ	VRSK	Mon, Dec 6, 2010	31.51	32.02	31.08	31.92
293	NASDAQ	VRSK	Fri, Dec 3, 2010	31.04	31.96	30.95	31.57
292	NASDAQ	VRSK	Thu, Dec 2, 2010	30.83	31.10	30.83	30.97
291	NASDAQ	VRSK	Wed, Dec 1, 2010	30.45	31.04	30.31	30.89
290	NASDAQ	VRSK	Tue, Nov 30, 2010	29.80	30.38	29.80	30.27
289	NASDAQ	VRSK	Mon, Nov 29, 2010	30.30	30.30	29.97	30.08
288	NASDAQ	VRSK	Fri, Nov 26, 2010	30.40	30.56	29.90	30.46
287	NASDAQ	VRSK	Wed, Nov 24, 2010	30.60	30.74	30.48	30.59
286	NASDAQ	VRSK	Tue, Nov 23, 2010	30.70	30.80	30.45	30.45
285	NASDAQ	VRSK	Mon, Nov 22, 2010	30.64	30.95	30.42	30.89
284	NASDAQ	VRSK	Fri, Nov 19, 2010	31.00	31.10	30.57	30.72
283	NASDAQ	VRSK	Thu, Nov 18, 2010	30.68	31.04	30.65	31.00
282	NASDAQ	VRSK	Wed, Nov 17, 2010	30.36	30.60	30.29	30.55
281	NASDAQ	VRSK	Tue, Nov 16, 2010	30.15	30.41	30.01	30.40
280	NASDAQ	VRSK	Mon, Nov 15, 2010	29.94	30.55	29.85	30.11
279	NASDAQ	VRSK	Fri, Nov 12, 2010	30.13	30.34	29.97	29.98
278	NASDAQ	VRSK	Thu, Nov 11, 2010	30.29	30.40	29.98	30.09
277	NASDAQ	VRSK	Wed, Nov 10, 2010	29.92	30.53	29.92	30.53
276	NASDAQ	VRSK	Tue, Nov 9, 2010	30.22	30.36	29.94	29.99
275	NASDAQ	VRSK	Mon, Nov 8, 2010	30.16	30.48	30.07	30.10
274	NASDAQ	VRSK	Fri, Nov 5, 2010	30.63	30.80	30.20	30.27
273	NASDAQ	VRSK	Thu, Nov 4, 2010	29.87	30.68	29.77	30.51
272	NASDAQ	VRSK	Wed, Nov 3, 2010	29.21	29.52	29.14	29.39
271	NASDAQ	VRSK	Tue, Nov 2, 2010	29.67	29.67	29.28	29.34
270	NASDAQ	VRSK	Mon, Nov 1, 2010	29.80	29.80	29.31	29.70
269	NASDAQ	VRSK	Fri, Oct 29, 2010	29.46	29.89	28.82	29.81
268	NASDAQ	VRSK	Thu, Oct 28, 2010	29.90	29.92	29.43	29.59
267	NASDAQ	VRSK	Wed, Oct 27, 2010	29.87	30.00	29.68	29.89
266	NASDAQ	VRSK	Tue, Oct 26, 2010	29.96	30.00	29.81	30.00
265	NASDAQ	VRSK	Mon, Oct 25, 2010	29.93	29.97	29.65	29.77
264	NASDAQ	VRSK	Fri, Oct 22, 2010	29.24	29.88	28.98	29.81
263	NASDAQ	VRSK	Thu, Oct 21, 2010	29.68	29.78	28.97	29.32
262	NASDAQ	VRSK	Wed, Oct 20, 2010	29.50	29.73	29.50	29.67
261	NASDAQ	VRSK	Tue, Oct 19, 2010	29.30	29.74	28.70	29.48
260	NASDAQ	VRSK	Mon, Oct 18, 2010	29.00	29.58	28.95	29.53
259	NASDAQ	VRSK	Fri, Oct 15, 2010	28.67	28.98	28.42	28.88
258	NASDAQ	VRSK	Thu, Oct 14, 2010	28.26	28.67	28.11	28.62
257	NASDAQ	VRSK	Wed, Oct 13, 2010	28.74	28.75	28.26	28.40
256	NASDAQ	VRSK	Tue, Oct 12, 2010	28.56	28.69	28.11	28.63
255	NASDAQ	VRSK	Mon, Oct 11, 2010	27.92	28.25	27.77	28.20
254	NASDAQ	VRSK	Fri, Oct 8, 2010	27.73	28.05	27.51	28.00
253	NASDAQ	VRSK	Thu, Oct 7, 2010	27.99	27.99	27.58	27.64
252	NASDAQ	VRSK	Wed, Oct 6, 2010	27.67	28.01	27.54	27.92
251	NASDAQ	VRSK	Tue, Oct 5, 2010	28.04	28.25	27.60	27.70
250	NASDAQ	VRSK	Mon, Oct 4, 2010	28.30	28.42	27.99	28.08
249	NASDAQ	VRSK	Fri, Oct 1, 2010	27.74	28.74	27.13	28.32
248	NASDAQ	VRSK	Thu, Sep 30, 2010	27.84	28.18	27.63	28.01
247	NASDAQ	VRSK	Wed, Sep 29, 2010	27.25	27.93	27.23	27.87
246	NASDAQ	VRSK	Tue, Sep 28, 2010	27.56	27.69	27.04	27.25
245	NASDAQ	VRSK	Mon, Sep 27, 2010	28.00	28.45	27.45	27.54
244	NASDAQ	VRSK	Fri, Sep 24, 2010	28.43	28.75	27.98	28.39
243	NASDAQ	VRSK	Thu, Sep 23, 2010	27.94	28.45	27.51	28.31
242	NASDAQ	VRSK	Wed, Sep 22, 2010	28.05	28.60	28.00	28.47
241	NASDAQ	VRSK	Tue, Sep 21, 2010	28.10	28.11	27.95	28.01
240	NASDAQ	VRSK	Mon, Sep 20, 2010	28.00	28.25	27.98	28.19
239	NASDAQ	VRSK	Fri, Sep 17, 2010	28.43	28.43	27.87	28.00
238	NASDAQ	VRSK	Thu, Sep 16, 2010	28.31	28.31	27.80	27.84
237	NASDAQ	VRSK	Wed, Sep 15, 2010	27.69	28.75	27.40	28.42
236	NASDAQ	VRSK	Tue, Sep 14, 2010	27.86	28.11	27.76	27.83
235	NASDAQ	VRSK	Mon, Sep 13, 2010	27.80	28.19	27.73	28.00
234	NASDAQ	VRSK	Fri, Sep 10, 2010	27.70	28.43	27.66	27.85
233	NASDAQ	VRSK	Thu, Sep 9, 2010	27.68	27.99	27.68	27.80
232	NASDAQ	VRSK	Wed, Sep 8, 2010	27.84	28.02	27.53	27.56
231	NASDAQ	VRSK	Tue, Sep 7, 2010	28.05	28.38	27.81	27.86
230	NASDAQ	VRSK	Fri, Sep 3, 2010	28.43	28.43	28.13	28.15
229	NASDAQ	VRSK	Thu, Sep 2, 2010	28.04	28.49	28.00	28.37
228	NASDAQ	VRSK	Wed, Sep 1, 2010	27.83	28.25	27.82	28.14
227	NASDAQ	VRSK	Tue, Aug 31, 2010	27.70	28.07	27.42	27.82
226	NASDAQ	VRSK	Mon, Aug 30, 2010	27.67	28.22	27.67	27.75
225	NASDAQ	VRSK	Fri, Aug 27, 2010	27.60	28.29	27.42	27.92
224	NASDAQ	VRSK	Thu, Aug 26, 2010	27.70	27.92	27.40	27.60
223	NASDAQ	VRSK	Wed, Aug 25, 2010	27.87	28.22	27.70	27.77
222	NASDAQ	VRSK	Tue, Aug 24, 2010	28.00	28.33	28.00	28.00
221	NASDAQ	VRSK	Mon, Aug 23, 2010	28.46	28.50	27.81	27.96
220	NASDAQ	VRSK	Fri, Aug 20, 2010	28.18	28.50	28.07	28.47
219	NASDAQ	VRSK	Thu, Aug 19, 2010	28.18	28.40	27.97	28.32
218	NASDAQ	VRSK	Wed, Aug 18, 2010	28.27	28.48	28.00	28.19
217	NASDAQ	VRSK	Tue, Aug 17, 2010	28.25	28.50	28.00	28.40
216	NASDAQ	VRSK	Mon, Aug 16, 2010	28.14	28.66	28.00	28.20
215	NASDAQ	VRSK	Fri, Aug 13, 2010	28.17	28.37	28.16	28.31
214	NASDAQ	VRSK	Thu, Aug 12, 2010	28.02	28.99	28.00	28.34
213	NASDAQ	VRSK	Wed, Aug 11, 2010	28.10	30.30	28.02	28.37
212	NASDAQ	VRSK	Tue, Aug 10, 2010	28.22	28.54	28.03	28.42
211	NASDAQ	VRSK	Mon, Aug 9, 2010	28.50	28.68	28.42	28.47
210	NASDAQ	VRSK	Fri, Aug 6, 2010	28.39	29.00	27.80	28.50
209	NASDAQ	VRSK	Thu, Aug 5, 2010	28.75	28.96	27.80	28.60
208	NASDAQ	VRSK	Wed, Aug 4, 2010	28.85	29.53	28.85	29.43
207	NASDAQ	VRSK	Tue, Aug 3, 2010	29.41	29.58	28.76	28.82
206	NASDAQ	VRSK	Mon, Aug 2, 2010	30.01	30.07	29.27	29.39
205	NASDAQ	VRSK	Fri, Jul 30, 2010	28.93	29.83	28.75	29.69
204	NASDAQ	VRSK	Thu, Jul 29, 2010	29.20	29.60	28.94	29.14
203	NASDAQ	VRSK	Wed, Jul 28, 2010	29.42	29.68	28.99	29.12
202	NASDAQ	VRSK	Tue, Jul 27, 2010	30.00	30.09	29.50	29.60
201	NASDAQ	VRSK	Mon, Jul 26, 2010	29.50	30.15	29.13	29.98
200	NASDAQ	VRSK	Fri, Jul 23, 2010	28.88	29.60	28.86	29.45
199	NASDAQ	VRSK	Thu, Jul 22, 2010	28.67	28.88	28.63	28.79
198	NASDAQ	VRSK	Wed, Jul 21, 2010	28.85	29.27	28.41	28.53
197	NASDAQ	VRSK	Tue, Jul 20, 2010	28.52	28.86	28.42	28.80
196	NASDAQ	VRSK	Mon, Jul 19, 2010	28.80	29.05	28.64	28.75
195	NASDAQ	VRSK	Fri, Jul 16, 2010	28.90	29.25	28.75	28.85
194	NASDAQ	VRSK	Thu, Jul 15, 2010	29.23	29.46	28.94	29.00
193	NASDAQ	VRSK	Wed, Jul 14, 2010	29.25	29.38	28.97	29.31
192	NASDAQ	VRSK	Tue, Jul 13, 2010	29.41	29.95	28.81	29.21
191	NASDAQ	VRSK	Mon, Jul 12, 2010	29.22	29.80	29.15	29.19
190	NASDAQ	VRSK	Fri, Jul 9, 2010	29.36	29.78	29.11	29.37
189	NASDAQ	VRSK	Thu, Jul 8, 2010	29.58	29.70	29.40	29.41
188	NASDAQ	VRSK	Wed, Jul 7, 2010	30.05	30.05	29.35	29.58
187	NASDAQ	VRSK	Tue, Jul 6, 2010	30.35	30.35	29.76	30.05
186	NASDAQ	VRSK	Fri, Jul 2, 2010	30.46	30.72	29.93	30.13
185	NASDAQ	VRSK	Thu, Jul 1, 2010	29.95	30.34	29.60	30.20
184	NASDAQ	VRSK	Wed, Jun 30, 2010	29.59	30.52	29.50	29.90
183	NASDAQ	VRSK	Tue, Jun 29, 2010	30.40	30.76	29.64	29.70
182	NASDAQ	VRSK	Mon, Jun 28, 2010	30.81	31.11	30.56	30.82
181	NASDAQ	VRSK	Fri, Jun 25, 2010	30.11	30.93	30.11	30.93
180	NASDAQ	VRSK	Thu, Jun 24, 2010	30.32	30.48	30.10	30.12
179	NASDAQ	VRSK	Wed, Jun 23, 2010	30.50	30.57	30.01	30.37
178	NASDAQ	VRSK	Tue, Jun 22, 2010	30.14	30.78	30.14	30.66
177	NASDAQ	VRSK	Mon, Jun 21, 2010	30.50	30.60	29.89	29.97
176	NASDAQ	VRSK	Fri, Jun 18, 2010	30.40	30.50	30.20	30.40
175	NASDAQ	VRSK	Thu, Jun 17, 2010	30.41	30.60	30.19	30.35
174	NASDAQ	VRSK	Wed, Jun 16, 2010	30.34	30.47	30.12	30.22
173	NASDAQ	VRSK	Tue, Jun 15, 2010	30.50	30.66	29.66	30.53
172	NASDAQ	VRSK	Mon, Jun 14, 2010	29.65	30.52	29.56	30.40
171	NASDAQ	VRSK	Fri, Jun 11, 2010	29.20	29.61	29.20	29.55
170	NASDAQ	VRSK	Thu, Jun 10, 2010	29.21	29.54	28.82	29.47
169	NASDAQ	VRSK	Wed, Jun 9, 2010	29.81	29.99	28.85	28.95
168	NASDAQ	VRSK	Tue, Jun 8, 2010	29.49	29.73	29.32	29.58
167	NASDAQ	VRSK	Mon, Jun 7, 2010	30.07	30.58	29.56	29.58
166	NASDAQ	VRSK	Fri, Jun 4, 2010	30.28	30.50	29.91	30.02
165	NASDAQ	VRSK	Thu, Jun 3, 2010	30.10	30.80	30.05	30.71
164	NASDAQ	VRSK	Wed, Jun 2, 2010	29.57	30.26	29.25	30.26
163	NASDAQ	VRSK	Tue, Jun 1, 2010	30.33	30.48	29.61	29.70
162	NASDAQ	VRSK	Fri, May 28, 2010	29.58	30.40	29.58	30.25
161	NASDAQ	VRSK	Thu, May 27, 2010	29.45	29.93	29.32	29.76
160	NASDAQ	VRSK	Wed, May 26, 2010	30.05	30.21	29.01	29.25
159	NASDAQ	VRSK	Tue, May 25, 2010	28.62	29.73	28.42	29.73
158	NASDAQ	VRSK	Mon, May 24, 2010	28.81	29.73	28.81	29.23
157	NASDAQ	VRSK	Fri, May 21, 2010	28.88	29.26	28.46	29.01
156	NASDAQ	VRSK	Thu, May 20, 2010	29.47	30.28	28.97	29.24
155	NASDAQ	VRSK	Wed, May 19, 2010	30.04	30.49	29.60	29.99
154	NASDAQ	VRSK	Tue, May 18, 2010	30.80	31.15	30.11	30.30
153	NASDAQ	VRSK	Mon, May 17, 2010	30.78	31.75	30.53	30.75
152	NASDAQ	VRSK	Fri, May 14, 2010	30.18	30.94	30.10	30.83
151	NASDAQ	VRSK	Thu, May 13, 2010	29.66	31.48	29.55	30.30
150	NASDAQ	VRSK	Wed, May 12, 2010	28.85	30.32	28.32	29.92
149	NASDAQ	VRSK	Tue, May 11, 2010	27.67	28.51	27.56	28.46
148	NASDAQ	VRSK	Mon, May 10, 2010	28.48	28.49	27.65	27.83
147	NASDAQ	VRSK	Fri, May 7, 2010	27.78	28.23	27.46	27.72
146	NASDAQ	VRSK	Thu, May 6, 2010	28.20	28.45	27.78	27.99
145	NASDAQ	VRSK	Wed, May 5, 2010	28.08	28.56	28.00	28.30
144	NASDAQ	VRSK	Tue, May 4, 2010	28.02	28.46	27.94	28.35
143	NASDAQ	VRSK	Mon, May 3, 2010	27.90	28.24	27.79	28.15
142	NASDAQ	VRSK	Fri, Apr 30, 2010	27.92	28.73	27.92	28.02
141	NASDAQ	VRSK	Thu, Apr 29, 2010	27.86	28.07	27.69	28.03
140	NASDAQ	VRSK	Wed, Apr 28, 2010	28.33	28.33	27.75	27.80
139	NASDAQ	VRSK	Tue, Apr 27, 2010	28.53	28.60	28.29	28.51
138	NASDAQ	VRSK	Mon, Apr 26, 2010	28.21	28.64	28.21	28.56
137	NASDAQ	VRSK	Fri, Apr 23, 2010	28.08	28.39	28.06	28.31
136	NASDAQ	VRSK	Thu, Apr 22, 2010	28.01	28.36	28.00	28.20
135	NASDAQ	VRSK	Wed, Apr 21, 2010	28.36	28.60	28.00	28.16
134	NASDAQ	VRSK	Tue, Apr 20, 2010	28.33	28.73	28.19	28.29
133	NASDAQ	VRSK	Mon, Apr 19, 2010	28.02	28.49	27.90	28.24
132	NASDAQ	VRSK	Fri, Apr 16, 2010	28.06	28.20	28.00	28.02
131	NASDAQ	VRSK	Thu, Apr 15, 2010	28.39	28.52	28.13	28.19
130	NASDAQ	VRSK	Wed, Apr 14, 2010	28.02	28.64	28.02	28.56
129	NASDAQ	VRSK	Tue, Apr 13, 2010	28.00	28.34	27.99	28.07
128	NASDAQ	VRSK	Mon, Apr 12, 2010	27.88	28.29	27.77	28.04
127	NASDAQ	VRSK	Fri, Apr 9, 2010	27.81	28.09	27.64	27.98
126	NASDAQ	VRSK	Thu, Apr 8, 2010	27.66	27.93	27.52	27.65
125	NASDAQ	VRSK	Wed, Apr 7, 2010	28.02	28.18	27.52	27.81
124	NASDAQ	VRSK	Tue, Apr 6, 2010	27.72	28.19	27.59	28.16
123	NASDAQ	VRSK	Mon, Apr 5, 2010	27.68	28.06	27.53	27.89
122	NASDAQ	VRSK	Thu, Apr 1, 2010	28.25	28.42	27.87	27.99
121	NASDAQ	VRSK	Wed, Mar 31, 2010	27.93	28.36	27.93	28.20
120	NASDAQ	VRSK	Tue, Mar 30, 2010	28.11	28.22	27.84	27.91
119	NASDAQ	VRSK	Mon, Mar 29, 2010	28.06	28.23	27.75	28.00
118	NASDAQ	VRSK	Fri, Mar 26, 2010	28.02	28.13	27.97	28.07
117	NASDAQ	VRSK	Thu, Mar 25, 2010	28.07	28.44	27.92	28.00
116	NASDAQ	VRSK	Wed, Mar 24, 2010	28.00	28.26	27.82	28.02
115	NASDAQ	VRSK	Tue, Mar 23, 2010	28.05	28.42	27.81	28.00
114	NASDAQ	VRSK	Mon, Mar 22, 2010	28.22	28.77	28.14	28.20
113	NASDAQ	VRSK	Fri, Mar 19, 2010	28.35	28.53	27.78	28.29
112	NASDAQ	VRSK	Thu, Mar 18, 2010	28.01	28.50	28.00	28.37
111	NASDAQ	VRSK	Wed, Mar 17, 2010	28.15	28.15	28.00	28.01
110	NASDAQ	VRSK	Tue, Mar 16, 2010	28.06	28.15	27.98	28.05
109	NASDAQ	VRSK	Mon, Mar 15, 2010	28.07	28.19	27.89	28.10
108	NASDAQ	VRSK	Fri, Mar 12, 2010	28.43	28.71	28.00	28.20
107	NASDAQ	VRSK	Thu, Mar 11, 2010	28.59	28.60	28.00	28.19
106	NASDAQ	VRSK	Wed, Mar 10, 2010	28.35	28.79	28.35	28.53
105	NASDAQ	VRSK	Tue, Mar 9, 2010	28.77	28.92	27.97	28.45
104	NASDAQ	VRSK	Mon, Mar 8, 2010	27.24	29.35	27.17	29.03
103	NASDAQ	VRSK	Fri, Mar 5, 2010	27.27	27.58	27.26	27.38
102	NASDAQ	VRSK	Thu, Mar 4, 2010	27.57	27.94	27.05	27.24
101	NASDAQ	VRSK	Wed, Mar 3, 2010	27.94	28.13	27.37	27.63
100	NASDAQ	VRSK	Tue, Mar 2, 2010	28.40	28.65	27.79	28.02
99	NASDAQ	VRSK	Mon, Mar 1, 2010	28.46	28.74	28.22	28.40
98	NASDAQ	VRSK	Fri, Feb 26, 2010	28.08	28.30	27.96	28.30
97	NASDAQ	VRSK	Thu, Feb 25, 2010	27.83	28.06	27.83	27.98
96	NASDAQ	VRSK	Wed, Feb 24, 2010	27.99	28.00	27.88	27.96
95	NASDAQ	VRSK	Tue, Feb 23, 2010	28.42	28.42	27.82	28.01
94	NASDAQ	VRSK	Mon, Feb 22, 2010	28.00	28.42	27.89	28.24
93	NASDAQ	VRSK	Fri, Feb 19, 2010	27.83	28.23	27.83	28.01
92	NASDAQ	VRSK	Thu, Feb 18, 2010	27.77	28.10	27.66	28.00
91	NASDAQ	VRSK	Wed, Feb 17, 2010	28.07	28.30	27.85	27.94
90	NASDAQ	VRSK	Tue, Feb 16, 2010	28.10	28.41	27.95	28.25
89	NASDAQ	VRSK	Fri, Feb 12, 2010	27.71	28.39	27.53	28.31
88	NASDAQ	VRSK	Thu, Feb 11, 2010	27.70	28.18	27.70	28.02
87	NASDAQ	VRSK	Wed, Feb 10, 2010	27.96	28.09	27.51	27.84
86	NASDAQ	VRSK	Tue, Feb 9, 2010	27.58	28.10	27.58	27.84
85	NASDAQ	VRSK	Mon, Feb 8, 2010	27.73	27.91	27.38	27.63
84	NASDAQ	VRSK	Fri, Feb 5, 2010	27.75	27.82	26.65	27.70
83	NASDAQ	VRSK	Thu, Feb 4, 2010	27.93	27.94	27.71	27.75
82	NASDAQ	VRSK	Wed, Feb 3, 2010	27.96	28.13	27.90	27.99
81	NASDAQ	VRSK	Tue, Feb 2, 2010	28.39	28.59	27.90	27.96
80	NASDAQ	VRSK	Mon, Feb 1, 2010	28.21	28.46	28.20	28.41
79	NASDAQ	VRSK	Fri, Jan 29, 2010	28.83	28.90	28.00	28.12
78	NASDAQ	VRSK	Thu, Jan 28, 2010	28.75	29.03	28.57	28.77
77	NASDAQ	VRSK	Wed, Jan 27, 2010	28.23	29.24	28.01	28.90
76	NASDAQ	VRSK	Tue, Jan 26, 2010	27.83	28.75	27.83	28.35
75	NASDAQ	VRSK	Mon, Jan 25, 2010	27.98	28.24	27.91	27.95
74	NASDAQ	VRSK	Fri, Jan 22, 2010	28.20	28.37	27.93	28.01
73	NASDAQ	VRSK	Thu, Jan 21, 2010	27.99	28.40	27.91	28.04
72	NASDAQ	VRSK	Wed, Jan 20, 2010	27.81	28.10	27.69	27.99
71	NASDAQ	VRSK	Tue, Jan 19, 2010	28.84	28.84	27.81	27.95
70	NASDAQ	VRSK	Fri, Jan 15, 2010	29.77	29.92	28.66	28.95
69	NASDAQ	VRSK	Thu, Jan 14, 2010	30.09	30.10	29.89	29.91
68	NASDAQ	VRSK	Wed, Jan 13, 2010	30.10	30.29	30.10	30.15
67	NASDAQ	VRSK	Tue, Jan 12, 2010	29.99	30.38	29.84	30.16
66	NASDAQ	VRSK	Mon, Jan 11, 2010	30.03	30.11	29.75	29.93
65	NASDAQ	VRSK	Fri, Jan 8, 2010	30.21	30.27	29.98	30.00
64	NASDAQ	VRSK	Thu, Jan 7, 2010	30.36	30.68	29.80	30.39
63	NASDAQ	VRSK	Wed, Jan 6, 2010	30.00	30.87	30.00	30.44
62	NASDAQ	VRSK	Tue, Jan 5, 2010	29.85	30.07	29.49	30.05
61	NASDAQ	VRSK	Mon, Jan 4, 2010	30.41	30.50	29.67	29.85
60	NASDAQ	VRSK	Thu, Dec 31, 2009	30.86	31.00	30.21	30.28
59	NASDAQ	VRSK	Wed, Dec 30, 2009	30.91	31.00	30.45	31.00
58	NASDAQ	VRSK	Tue, Dec 29, 2009	30.92	31.14	30.70	31.00
57	NASDAQ	VRSK	Mon, Dec 28, 2009	30.89	31.12	30.62	30.96
56	NASDAQ	VRSK	Thu, Dec 24, 2009	30.79	31.18	30.68	30.80
55	NASDAQ	VRSK	Wed, Dec 23, 2009	30.68	30.94	30.21	30.68
54	NASDAQ	VRSK	Tue, Dec 22, 2009	30.34	30.85	30.10	30.58
53	NASDAQ	VRSK	Mon, Dec 21, 2009	30.78	30.78	29.89	30.50
52	NASDAQ	VRSK	Fri, Dec 18, 2009	30.38	31.00	29.73	30.56
51	NASDAQ	VRSK	Thu, Dec 17, 2009	30.25	30.64	30.00	30.40
50	NASDAQ	VRSK	Wed, Dec 16, 2009	29.27	30.97	29.15	30.39
49	NASDAQ	VRSK	Tue, Dec 15, 2009	28.93	29.47	28.77	29.30
48	NASDAQ	VRSK	Mon, Dec 14, 2009	28.56	29.04	28.56	28.99
47	NASDAQ	VRSK	Fri, Dec 11, 2009	28.02	28.81	28.00	28.66
46	NASDAQ	VRSK	Thu, Dec 10, 2009	28.57	28.70	28.13	28.40
45	NASDAQ	VRSK	Wed, Dec 9, 2009	28.33	28.70	28.18	28.65
44	NASDAQ	VRSK	Tue, Dec 8, 2009	28.41	28.92	27.90	28.61
43	NASDAQ	VRSK	Mon, Dec 7, 2009	28.20	28.98	27.94	28.74
42	NASDAQ	VRSK	Fri, Dec 4, 2009	27.85	28.44	27.85	28.43
41	NASDAQ	VRSK	Thu, Dec 3, 2009	27.81	27.94	27.50	27.72
40	NASDAQ	VRSK	Wed, Dec 2, 2009	27.76	27.81	27.35	27.51
39	NASDAQ	VRSK	Tue, Dec 1, 2009	26.91	28.05	26.91	27.78
38	NASDAQ	VRSK	Mon, Nov 30, 2009	27.34	27.40	26.73	26.91
37	NASDAQ	VRSK	Fri, Nov 27, 2009	26.96	27.18	26.66	26.99
36	NASDAQ	VRSK	Wed, Nov 25, 2009	27.72	27.81	27.17	27.30
35	NASDAQ	VRSK	Tue, Nov 24, 2009	28.18	28.18	27.65	27.78
34	NASDAQ	VRSK	Mon, Nov 23, 2009	28.68	28.68	27.67	28.40
33	NASDAQ	VRSK	Fri, Nov 20, 2009	28.50	28.64	28.42	28.55
32	NASDAQ	VRSK	Thu, Nov 19, 2009	28.81	28.89	27.94	28.54
31	NASDAQ	VRSK	Wed, Nov 18, 2009	28.39	29.00	28.16	28.50
30	NASDAQ	VRSK	Tue, Nov 17, 2009	28.55	28.96	27.40	27.85
29	NASDAQ	VRSK	Mon, Nov 16, 2009	28.75	29.01	28.25	28.85
28	NASDAQ	VRSK	Fri, Nov 13, 2009	28.78	29.08	28.51	28.90
27	NASDAQ	VRSK	Thu, Nov 12, 2009	28.78	30.00	28.43	28.90
26	NASDAQ	VRSK	Wed, Nov 11, 2009	27.93	29.12	27.63	28.98
25	NASDAQ	VRSK	Tue, Nov 10, 2009	27.25	28.26	27.25	27.67
24	NASDAQ	VRSK	Mon, Nov 9, 2009	27.25	27.69	27.05	27.58
23	NASDAQ	VRSK	Fri, Nov 6, 2009	27.15	27.34	26.95	27.10
22	NASDAQ	VRSK	Thu, Nov 5, 2009	27.02	27.60	26.97	27.30
21	NASDAQ	VRSK	Wed, Nov 4, 2009	27.33	27.48	26.95	26.96
20	NASDAQ	VRSK	Tue, Nov 3, 2009	27.43	27.49	26.85	27.36
19	NASDAQ	VRSK	Mon, Nov 2, 2009	27.38	27.65	26.60	27.37
18	NASDAQ	VRSK	Fri, Oct 30, 2009	28.00	28.07	27.30	27.43
17	NASDAQ	VRSK	Thu, Oct 29, 2009	27.88	28.00	27.75	27.89
16	NASDAQ	VRSK	Wed, Oct 28, 2009	28.21	28.55	27.56	27.69
15	NASDAQ	VRSK	Tue, Oct 27, 2009	28.54	29.25	27.93	28.56
14	NASDAQ	VRSK	Mon, Oct 26, 2009	27.83	28.60	27.76	28.45
13	NASDAQ	VRSK	Fri, Oct 23, 2009	28.00	28.39	27.51	28.37
12	NASDAQ	VRSK	Thu, Oct 22, 2009	27.76	28.48	27.32	27.89
11	NASDAQ	VRSK	Wed, Oct 21, 2009	28.00	28.35	27.86	28.00
10	NASDAQ	VRSK	Tue, Oct 20, 2009	27.50	28.10	27.35	28.06
9	NASDAQ	VRSK	Mon, Oct 19, 2009	28.52	28.89	27.50	27.50
8	NASDAQ	VRSK	Fri, Oct 16, 2009	28.45	28.60	27.55	28.57
7	NASDAQ	VRSK	Thu, Oct 15, 2009	28.28	28.80	27.75	28.31
6	NASDAQ	VRSK	Wed, Oct 14, 2009	27.25	28.24	27.00	27.99
5	NASDAQ	VRSK	Tue, Oct 13, 2009	26.67	27.26	26.54	27.19
4	NASDAQ	VRSK	Mon, Oct 12, 2009	27.29	27.90	26.10	26.25
3	NASDAQ	VRSK	Fri, Oct 9, 2009	26.83	27.49	26.38	26.40
2	NASDAQ	VRSK	Thu, Oct 8, 2009	27.33	27.44	26.50	26.60
1	NASDAQ	VRSK	Wed, Oct 7, 2009	27.00	28.97	26.41	27.22
#	Exchange	Symbol	Date	Open	High	Low	Close

Verisk Analytics Inc NASDAQ:VRSK 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