Yelp Inc NYSE:YELP Historical Prices

Below are the 3019 trading days of historical prices for YELP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3019	NYSE	YELP	Fri, Mar 1, 2024	38.49	38.69	38.08	38.43
3018	NYSE	YELP	Thu, Feb 29, 2024	37.97	38.54	37.78	38.44
3017	NYSE	YELP	Wed, Feb 28, 2024	36.74	37.88	36.67	37.60
3016	NYSE	YELP	Tue, Feb 27, 2024	36.99	37.53	36.62	37.01
3015	NYSE	YELP	Mon, Feb 26, 2024	35.86	36.89	35.58	36.68
3014	NYSE	YELP	Fri, Feb 23, 2024	36.26	36.39	35.79	35.96
3013	NYSE	YELP	Thu, Feb 22, 2024	37.45	37.68	35.56	36.48
3012	NYSE	YELP	Wed, Feb 21, 2024	37.00	37.22	36.23	36.99
3011	NYSE	YELP	Tue, Feb 20, 2024	37.55	37.67	36.91	37.01
3010	NYSE	YELP	Fri, Feb 16, 2024	38.46	40.33	37.50	38.02
3009	NYSE	YELP	Thu, Feb 15, 2024	43.63	45.05	43.49	44.39
3008	NYSE	YELP	Wed, Feb 14, 2024	43.79	44.38	43.36	43.77
3007	NYSE	YELP	Tue, Feb 13, 2024	44.76	45.60	42.85	43.29
3006	NYSE	YELP	Mon, Feb 12, 2024	45.69	45.91	45.20	45.71
3005	NYSE	YELP	Fri, Feb 9, 2024	45.09	45.70	44.65	45.49
3004	NYSE	YELP	Thu, Feb 8, 2024	44.05	45.02	43.73	45.00
3003	NYSE	YELP	Wed, Feb 7, 2024	44.22	44.32	43.77	44.00
3002	NYSE	YELP	Tue, Feb 6, 2024	43.95	44.27	43.71	44.24
3001	NYSE	YELP	Mon, Feb 5, 2024	44.35	44.50	43.72	43.83
3000	NYSE	YELP	Fri, Feb 2, 2024	44.29	44.88	44.19	44.61
2999	NYSE	YELP	Thu, Feb 1, 2024	43.96	44.24	43.33	44.14
2998	NYSE	YELP	Wed, Jan 31, 2024	44.73	45.03	43.62	43.73
2997	NYSE	YELP	Tue, Jan 30, 2024	45.19	45.52	44.74	45.20
2996	NYSE	YELP	Mon, Jan 29, 2024	44.84	45.18	44.44	45.18
2995	NYSE	YELP	Fri, Jan 26, 2024	44.84	45.24	44.54	45.00
2994	NYSE	YELP	Thu, Jan 25, 2024	45.03	45.13	44.47	44.79
2993	NYSE	YELP	Wed, Jan 24, 2024	45.28	45.45	44.54	44.57
2992	NYSE	YELP	Tue, Jan 23, 2024	45.01	45.41	44.38	44.83
2991	NYSE	YELP	Mon, Jan 22, 2024	44.48	44.85	43.99	44.52
2990	NYSE	YELP	Fri, Jan 19, 2024	44.32	44.43	43.55	44.00
2989	NYSE	YELP	Thu, Jan 18, 2024	44.18	44.21	43.64	44.06
2988	NYSE	YELP	Wed, Jan 17, 2024	43.43	43.78	43.14	43.74
2987	NYSE	YELP	Tue, Jan 16, 2024	43.40	44.05	43.32	43.89
2986	NYSE	YELP	Fri, Jan 12, 2024	44.12	44.12	43.54	43.71
2985	NYSE	YELP	Thu, Jan 11, 2024	44.43	44.43	43.04	43.78
2984	NYSE	YELP	Wed, Jan 10, 2024	45.00	45.05	44.01	44.38
2983	NYSE	YELP	Tue, Jan 9, 2024	45.30	45.34	44.61	44.93
2982	NYSE	YELP	Mon, Jan 8, 2024	45.41	46.07	44.96	45.69
2981	NYSE	YELP	Fri, Jan 5, 2024	45.91	46.42	44.95	44.97
2980	NYSE	YELP	Thu, Jan 4, 2024	46.00	46.77	45.87	46.14
2979	NYSE	YELP	Wed, Jan 3, 2024	45.83	46.43	45.71	46.01
2978	NYSE	YELP	Tue, Jan 2, 2024	46.83	46.98	45.75	46.37
2977	NYSE	YELP	Fri, Dec 29, 2023	47.29	47.57	46.94	47.34
2976	NYSE	YELP	Thu, Dec 28, 2023	47.49	47.57	47.04	47.26
2975	NYSE	YELP	Wed, Dec 27, 2023	48.16	48.30	47.39	47.63
2974	NYSE	YELP	Tue, Dec 26, 2023	48.50	48.63	48.00	48.19
2973	NYSE	YELP	Fri, Dec 22, 2023	48.50	48.99	48.17	48.43
2972	NYSE	YELP	Thu, Dec 21, 2023	48.00	48.28	47.62	48.24
2971	NYSE	YELP	Wed, Dec 20, 2023	46.90	48.22	46.90	47.60
2970	NYSE	YELP	Tue, Dec 19, 2023	46.62	48.15	46.62	46.82
2969	NYSE	YELP	Mon, Dec 18, 2023	44.85	46.62	44.61	46.46
2968	NYSE	YELP	Fri, Dec 15, 2023	45.33	45.45	44.07	44.79
2967	NYSE	YELP	Thu, Dec 14, 2023	44.79	45.53	44.62	45.36
2966	NYSE	YELP	Wed, Dec 13, 2023	44.45	44.99	43.95	44.49
2965	NYSE	YELP	Tue, Dec 12, 2023	44.05	44.72	43.82	44.48
2964	NYSE	YELP	Mon, Dec 11, 2023	43.91	44.48	43.64	44.10
2963	NYSE	YELP	Fri, Dec 8, 2023	43.87	44.03	42.57	43.83
2962	NYSE	YELP	Thu, Dec 7, 2023	44.14	44.54	43.89	44.29
2961	NYSE	YELP	Wed, Dec 6, 2023	44.32	44.86	43.74	43.84
2960	NYSE	YELP	Tue, Dec 5, 2023	44.04	44.58	43.73	44.13
2959	NYSE	YELP	Mon, Dec 4, 2023	43.96	44.68	43.54	44.41
2958	NYSE	YELP	Fri, Dec 1, 2023	43.35	44.37	43.10	44.31
2957	NYSE	YELP	Thu, Nov 30, 2023	43.82	44.12	43.30	43.71
2956	NYSE	YELP	Wed, Nov 29, 2023	45.00	45.18	43.08	43.46
2955	NYSE	YELP	Tue, Nov 28, 2023	45.09	45.20	44.31	44.62
2954	NYSE	YELP	Mon, Nov 27, 2023	45.00	45.66	44.89	45.09
2953	NYSE	YELP	Fri, Nov 24, 2023	45.41	45.74	45.17	45.31
2952	NYSE	YELP	Wed, Nov 22, 2023	46.14	47.00	44.56	45.74
2951	NYSE	YELP	Tue, Nov 21, 2023	46.13	46.27	45.31	45.91
2950	NYSE	YELP	Mon, Nov 20, 2023	45.47	46.35	45.47	46.34
2949	NYSE	YELP	Fri, Nov 17, 2023	44.51	45.34	44.35	45.26
2948	NYSE	YELP	Thu, Nov 16, 2023	44.42	45.13	44.25	44.65
2947	NYSE	YELP	Wed, Nov 15, 2023	45.21	46.15	45.03	45.05
2946	NYSE	YELP	Tue, Nov 14, 2023	44.50	45.45	44.50	45.19
2945	NYSE	YELP	Mon, Nov 13, 2023	43.68	43.99	43.48	43.59
2944	NYSE	YELP	Fri, Nov 10, 2023	43.59	44.38	43.40	43.99
2943	NYSE	YELP	Thu, Nov 9, 2023	44.26	44.45	42.81	43.54
2942	NYSE	YELP	Wed, Nov 8, 2023	44.27	44.72	44.15	44.37
2941	NYSE	YELP	Tue, Nov 7, 2023	45.12	45.59	44.30	44.31
2940	NYSE	YELP	Mon, Nov 6, 2023	44.71	45.22	43.86	45.09
2939	NYSE	YELP	Fri, Nov 3, 2023	45.10	46.77	44.05	44.73
2938	NYSE	YELP	Thu, Nov 2, 2023	42.21	42.90	41.98	42.79
2937	NYSE	YELP	Wed, Nov 1, 2023	42.07	42.36	41.26	41.78
2936	NYSE	YELP	Tue, Oct 31, 2023	41.55	42.31	41.43	42.19
2935	NYSE	YELP	Mon, Oct 30, 2023	41.49	42.12	41.20	41.53
2934	NYSE	YELP	Fri, Oct 27, 2023	40.49	41.52	40.49	41.05
2933	NYSE	YELP	Thu, Oct 26, 2023	41.62	41.85	39.71	39.87
2932	NYSE	YELP	Wed, Oct 25, 2023	42.27	42.60	41.80	41.81
2931	NYSE	YELP	Tue, Oct 24, 2023	42.43	43.21	42.25	42.91
2930	NYSE	YELP	Mon, Oct 23, 2023	41.98	42.88	41.61	41.98
2929	NYSE	YELP	Fri, Oct 20, 2023	43.07	43.08	42.18	42.19
2928	NYSE	YELP	Thu, Oct 19, 2023	43.00	43.63	42.71	43.05
2927	NYSE	YELP	Wed, Oct 18, 2023	43.75	43.75	42.94	42.97
2926	NYSE	YELP	Tue, Oct 17, 2023	43.08	44.42	42.90	44.03
2925	NYSE	YELP	Mon, Oct 16, 2023	42.37	43.50	42.37	43.39
2924	NYSE	YELP	Fri, Oct 13, 2023	42.90	42.94	41.83	41.99
2923	NYSE	YELP	Thu, Oct 12, 2023	43.13	43.13	42.29	42.75
2922	NYSE	YELP	Wed, Oct 11, 2023	43.06	43.45	42.67	43.13
2921	NYSE	YELP	Tue, Oct 10, 2023	42.70	43.08	42.70	42.83
2920	NYSE	YELP	Mon, Oct 9, 2023	42.29	42.93	42.21	42.65
2919	NYSE	YELP	Fri, Oct 6, 2023	41.41	42.58	41.32	42.30
2918	NYSE	YELP	Thu, Oct 5, 2023	41.95	42.11	41.59	41.64
2917	NYSE	YELP	Wed, Oct 4, 2023	41.75	42.26	41.60	41.99
2916	NYSE	YELP	Tue, Oct 3, 2023	41.92	42.26	41.42	41.70
2915	NYSE	YELP	Mon, Oct 2, 2023	41.63	42.13	41.51	42.04
2914	NYSE	YELP	Fri, Sep 29, 2023	41.85	42.22	41.44	41.59
2913	NYSE	YELP	Thu, Sep 28, 2023	41.66	42.60	40.98	41.52
2912	NYSE	YELP	Wed, Sep 27, 2023	41.97	42.58	41.77	41.95
2911	NYSE	YELP	Tue, Sep 26, 2023	41.80	42.19	41.51	41.63
2910	NYSE	YELP	Mon, Sep 25, 2023	41.39	42.28	40.99	42.11
2909	NYSE	YELP	Fri, Sep 22, 2023	42.05	42.29	41.47	41.49
2908	NYSE	YELP	Thu, Sep 21, 2023	42.00	42.47	41.71	41.80
2907	NYSE	YELP	Wed, Sep 20, 2023	43.23	43.48	42.29	42.29
2906	NYSE	YELP	Tue, Sep 19, 2023	42.35	43.17	42.26	42.98
2905	NYSE	YELP	Mon, Sep 18, 2023	42.83	43.05	42.47	42.50
2904	NYSE	YELP	Fri, Sep 15, 2023	43.39	43.39	42.18	42.78
2903	NYSE	YELP	Thu, Sep 14, 2023	44.29	44.48	43.43	43.57
2902	NYSE	YELP	Wed, Sep 13, 2023	43.93	44.19	43.69	44.07
2901	NYSE	YELP	Tue, Sep 12, 2023	43.66	44.50	43.54	44.08
2900	NYSE	YELP	Mon, Sep 11, 2023	43.85	44.37	43.72	43.98
2899	NYSE	YELP	Fri, Sep 8, 2023	44.28	45.96	43.37	43.67
2898	NYSE	YELP	Thu, Sep 7, 2023	43.91	44.25	43.43	44.02
2897	NYSE	YELP	Wed, Sep 6, 2023	44.46	44.49	43.59	43.99
2896	NYSE	YELP	Tue, Sep 5, 2023	43.46	45.28	43.30	44.65
2895	NYSE	YELP	Fri, Sep 1, 2023	43.22	43.98	43.11	43.89
2894	NYSE	YELP	Thu, Aug 31, 2023	42.86	43.26	42.70	42.85
2893	NYSE	YELP	Wed, Aug 30, 2023	42.33	43.14	42.27	42.87
2892	NYSE	YELP	Tue, Aug 29, 2023	42.49	42.79	42.13	42.37
2891	NYSE	YELP	Mon, Aug 28, 2023	42.32	42.69	42.19	42.47
2890	NYSE	YELP	Fri, Aug 25, 2023	42.17	42.55	41.74	42.33
2889	NYSE	YELP	Thu, Aug 24, 2023	42.88	42.96	41.97	42.30
2888	NYSE	YELP	Wed, Aug 23, 2023	41.90	43.47	41.85	42.62
2887	NYSE	YELP	Tue, Aug 22, 2023	41.00	42.17	40.76	41.94
2886	NYSE	YELP	Mon, Aug 21, 2023	40.61	40.88	40.16	40.71
2885	NYSE	YELP	Fri, Aug 18, 2023	40.51	41.10	40.38	41.05
2884	NYSE	YELP	Thu, Aug 17, 2023	41.95	42.06	41.22	41.27
2883	NYSE	YELP	Wed, Aug 16, 2023	42.42	42.71	42.00	42.05
2882	NYSE	YELP	Tue, Aug 15, 2023	43.28	43.68	41.96	42.41
2881	NYSE	YELP	Mon, Aug 14, 2023	43.14	43.50	42.91	43.44
2880	NYSE	YELP	Fri, Aug 11, 2023	42.56	43.57	42.19	43.47
2879	NYSE	YELP	Thu, Aug 10, 2023	43.04	43.25	42.51	42.80
2878	NYSE	YELP	Wed, Aug 9, 2023	43.84	43.85	42.44	42.79
2877	NYSE	YELP	Tue, Aug 8, 2023	45.18	45.18	43.44	44.03
2876	NYSE	YELP	Mon, Aug 7, 2023	45.32	45.87	44.72	45.61
2875	NYSE	YELP	Fri, Aug 4, 2023	46.55	47.59	45.08	45.28
2874	NYSE	YELP	Thu, Aug 3, 2023	43.49	43.86	43.02	43.13
2873	NYSE	YELP	Wed, Aug 2, 2023	44.57	44.57	43.50	43.86
2872	NYSE	YELP	Tue, Aug 1, 2023	44.70	45.42	44.59	44.98
2871	NYSE	YELP	Mon, Jul 31, 2023	44.95	45.53	44.57	45.05
2870	NYSE	YELP	Fri, Jul 28, 2023	43.66	45.30	43.51	44.88
2869	NYSE	YELP	Thu, Jul 27, 2023	43.00	43.40	42.58	42.85
2868	NYSE	YELP	Wed, Jul 26, 2023	42.00	42.98	41.93	42.67
2867	NYSE	YELP	Tue, Jul 25, 2023	41.44	42.13	41.39	41.94
2866	NYSE	YELP	Mon, Jul 24, 2023	41.54	41.72	41.25	41.32
2865	NYSE	YELP	Fri, Jul 21, 2023	42.60	42.93	41.16	41.16
2864	NYSE	YELP	Thu, Jul 20, 2023	43.23	43.33	41.84	42.14
2863	NYSE	YELP	Wed, Jul 19, 2023	43.91	43.99	42.77	43.37
2862	NYSE	YELP	Tue, Jul 18, 2023	41.97	43.29	41.54	43.27
2861	NYSE	YELP	Mon, Jul 17, 2023	40.00	42.53	39.61	42.02
2860	NYSE	YELP	Fri, Jul 14, 2023	38.13	38.45	37.82	38.13
2859	NYSE	YELP	Thu, Jul 13, 2023	38.02	38.46	37.96	38.25
2858	NYSE	YELP	Wed, Jul 12, 2023	37.99	38.43	37.53	37.82
2857	NYSE	YELP	Tue, Jul 11, 2023	37.32	37.96	37.32	37.82
2856	NYSE	YELP	Mon, Jul 10, 2023	36.39	37.27	36.39	37.15
2855	NYSE	YELP	Fri, Jul 7, 2023	36.34	36.87	36.34	36.47
2854	NYSE	YELP	Thu, Jul 6, 2023	36.26	36.30	35.61	36.03
2853	NYSE	YELP	Wed, Jul 5, 2023	36.17	36.74	35.81	36.47
2852	NYSE	YELP	Mon, Jul 3, 2023	36.11	36.73	36.02	36.53
2851	NYSE	YELP	Fri, Jun 30, 2023	36.42	36.77	36.39	36.41
2850	NYSE	YELP	Thu, Jun 29, 2023	35.87	36.64	35.83	36.47
2849	NYSE	YELP	Wed, Jun 28, 2023	35.47	35.94	35.46	35.85
2848	NYSE	YELP	Tue, Jun 27, 2023	35.25	35.75	34.92	35.43
2847	NYSE	YELP	Mon, Jun 26, 2023	35.68	36.18	35.08	35.09
2846	NYSE	YELP	Fri, Jun 23, 2023	35.34	35.93	35.08	35.91
2845	NYSE	YELP	Thu, Jun 22, 2023	35.37	35.94	35.17	35.92
2844	NYSE	YELP	Wed, Jun 21, 2023	36.19	36.21	35.39	35.55
2843	NYSE	YELP	Tue, Jun 20, 2023	36.29	36.68	36.07	36.46
2842	NYSE	YELP	Fri, Jun 16, 2023	36.85	36.95	36.01	36.41
2841	NYSE	YELP	Thu, Jun 15, 2023	35.56	36.60	35.28	36.56
2840	NYSE	YELP	Wed, Jun 14, 2023	36.02	36.29	35.26	35.75
2839	NYSE	YELP	Tue, Jun 13, 2023	35.88	36.23	35.56	35.72
2838	NYSE	YELP	Mon, Jun 12, 2023	35.95	36.04	35.58	35.84
2837	NYSE	YELP	Fri, Jun 9, 2023	35.65	36.27	35.40	35.84
2836	NYSE	YELP	Thu, Jun 8, 2023	36.14	36.15	35.30	35.47
2835	NYSE	YELP	Wed, Jun 7, 2023	35.80	36.43	35.48	36.35
2834	NYSE	YELP	Tue, Jun 6, 2023	34.20	35.79	34.17	35.71
2833	NYSE	YELP	Mon, Jun 5, 2023	33.68	34.38	33.70	34.14
2832	NYSE	YELP	Fri, Jun 2, 2023	33.39	34.27	33.35	34.14
2831	NYSE	YELP	Thu, Jun 1, 2023	33.12	33.66	32.64	33.31
2830	NYSE	YELP	Wed, May 31, 2023	33.32	33.58	33.16	33.50
2829	NYSE	YELP	Tue, May 30, 2023	33.98	34.27	33.18	33.38
2828	NYSE	YELP	Fri, May 26, 2023	33.47	34.26	33.41	33.90
2827	NYSE	YELP	Thu, May 25, 2023	34.50	34.50	33.53	33.61
2826	NYSE	YELP	Wed, May 24, 2023	34.17	34.70	33.82	34.18
2825	NYSE	YELP	Tue, May 23, 2023	35.88	36.78	34.20	34.38
2824	NYSE	YELP	Mon, May 22, 2023	32.36	32.85	31.83	32.52
2823	NYSE	YELP	Fri, May 19, 2023	33.71	33.79	32.63	32.74
2822	NYSE	YELP	Thu, May 18, 2023	32.31	33.60	32.26	33.48
2821	NYSE	YELP	Wed, May 17, 2023	31.66	32.24	31.30	32.21
2820	NYSE	YELP	Tue, May 16, 2023	30.37	31.84	30.37	31.63
2819	NYSE	YELP	Mon, May 15, 2023	29.44	30.65	28.80	30.57
2818	NYSE	YELP	Fri, May 12, 2023	29.82	29.86	29.40	29.44
2817	NYSE	YELP	Thu, May 11, 2023	28.46	30.04	28.24	29.80
2816	NYSE	YELP	Wed, May 10, 2023	28.18	29.30	27.91	28.48
2815	NYSE	YELP	Tue, May 9, 2023	27.76	27.96	27.61	27.75
2814	NYSE	YELP	Mon, May 8, 2023	28.07	28.89	27.56	28.03
2813	NYSE	YELP	Fri, May 5, 2023	27.63	28.27	27.32	27.88
2812	NYSE	YELP	Thu, May 4, 2023	27.21	27.48	26.53	27.29
2811	NYSE	YELP	Wed, May 3, 2023	28.69	28.82	27.54	27.61
2810	NYSE	YELP	Tue, May 2, 2023	29.69	29.87	28.56	28.68
2809	NYSE	YELP	Mon, May 1, 2023	29.77	30.31	29.69	29.93
2808	NYSE	YELP	Fri, Apr 28, 2023	29.39	29.93	29.34	29.92
2807	NYSE	YELP	Thu, Apr 27, 2023	28.84	29.59	28.78	29.55
2806	NYSE	YELP	Wed, Apr 26, 2023	28.46	28.91	28.45	28.55
2805	NYSE	YELP	Tue, Apr 25, 2023	29.00	29.05	28.52	28.54
2804	NYSE	YELP	Mon, Apr 24, 2023	29.28	29.54	29.04	29.21
2803	NYSE	YELP	Fri, Apr 21, 2023	29.21	29.43	28.97	29.41
2802	NYSE	YELP	Thu, Apr 20, 2023	29.46	29.55	29.10	29.21
2801	NYSE	YELP	Wed, Apr 19, 2023	29.67	29.67	29.41	29.59
2800	NYSE	YELP	Tue, Apr 18, 2023	30.46	30.46	29.76	29.88
2799	NYSE	YELP	Mon, Apr 17, 2023	30.58	30.64	30.32	30.37
2798	NYSE	YELP	Fri, Apr 14, 2023	30.60	30.88	30.42	30.69
2797	NYSE	YELP	Thu, Apr 13, 2023	30.29	31.04	30.24	30.74
2796	NYSE	YELP	Wed, Apr 12, 2023	31.02	31.23	30.32	30.34
2795	NYSE	YELP	Tue, Apr 11, 2023	30.74	30.99	30.51	30.76
2794	NYSE	YELP	Mon, Apr 10, 2023	30.72	30.92	30.63	30.78
2793	NYSE	YELP	Thu, Apr 6, 2023	30.60	31.15	30.27	30.99
2792	NYSE	YELP	Wed, Apr 5, 2023	30.65	30.74	30.17	30.61
2791	NYSE	YELP	Tue, Apr 4, 2023	30.92	31.08	30.44	30.74
2790	NYSE	YELP	Mon, Apr 3, 2023	30.39	30.76	30.24	30.76
2789	NYSE	YELP	Fri, Mar 31, 2023	30.03	30.80	30.00	30.70
2788	NYSE	YELP	Thu, Mar 30, 2023	30.01	30.31	29.86	29.98
2787	NYSE	YELP	Wed, Mar 29, 2023	29.96	29.99	29.80	29.89
2786	NYSE	YELP	Tue, Mar 28, 2023	30.04	30.16	29.52	29.73
2785	NYSE	YELP	Mon, Mar 27, 2023	30.31	30.43	29.94	30.24
2784	NYSE	YELP	Fri, Mar 24, 2023	29.81	30.28	29.77	30.04
2783	NYSE	YELP	Thu, Mar 23, 2023	30.11	30.48	29.72	29.94
2782	NYSE	YELP	Wed, Mar 22, 2023	30.13	30.62	29.85	29.86
2781	NYSE	YELP	Tue, Mar 21, 2023	29.99	30.56	29.99	30.06
2780	NYSE	YELP	Mon, Mar 20, 2023	29.33	29.85	29.24	29.69
2779	NYSE	YELP	Fri, Mar 17, 2023	29.77	29.77	29.18	29.33
2778	NYSE	YELP	Thu, Mar 16, 2023	29.02	29.91	28.92	29.78
2777	NYSE	YELP	Wed, Mar 15, 2023	28.73	29.34	28.56	29.17
2776	NYSE	YELP	Tue, Mar 14, 2023	29.12	29.47	28.94	29.26
2775	NYSE	YELP	Mon, Mar 13, 2023	28.13	28.77	27.75	28.36
2774	NYSE	YELP	Fri, Mar 10, 2023	29.20	29.34	28.32	28.57
2773	NYSE	YELP	Thu, Mar 9, 2023	29.82	30.00	29.36	29.45
2772	NYSE	YELP	Wed, Mar 8, 2023	29.81	29.87	29.56	29.81
2771	NYSE	YELP	Tue, Mar 7, 2023	29.81	30.06	29.56	29.80
2770	NYSE	YELP	Mon, Mar 6, 2023	30.29	30.36	29.52	29.70
2769	NYSE	YELP	Fri, Mar 3, 2023	30.40	30.49	30.20	30.21
2768	NYSE	YELP	Thu, Mar 2, 2023	29.58	30.29	29.58	30.26
2767	NYSE	YELP	Wed, Mar 1, 2023	30.02	30.23	29.81	29.84
2766	NYSE	YELP	Tue, Feb 28, 2023	29.98	30.46	29.98	30.02
2765	NYSE	YELP	Mon, Feb 27, 2023	30.30	30.40	29.94	30.01
2764	NYSE	YELP	Fri, Feb 24, 2023	29.99	30.21	29.90	30.14
2763	NYSE	YELP	Thu, Feb 23, 2023	30.68	30.68	30.20	30.42
2762	NYSE	YELP	Wed, Feb 22, 2023	30.30	30.75	30.16	30.49
2761	NYSE	YELP	Tue, Feb 21, 2023	30.29	30.48	30.01	30.23
2760	NYSE	YELP	Fri, Feb 17, 2023	30.96	30.96	30.31	30.79
2759	NYSE	YELP	Thu, Feb 16, 2023	31.33	31.48	30.92	30.98
2758	NYSE	YELP	Wed, Feb 15, 2023	31.43	31.98	31.39	31.86
2757	NYSE	YELP	Tue, Feb 14, 2023	31.40	31.85	31.18	31.44
2756	NYSE	YELP	Mon, Feb 13, 2023	31.75	32.34	31.49	31.77
2755	NYSE	YELP	Fri, Feb 10, 2023	33.84	34.10	31.84	31.84
2754	NYSE	YELP	Thu, Feb 9, 2023	32.00	32.22	30.84	30.85
2753	NYSE	YELP	Wed, Feb 8, 2023	32.53	32.74	31.44	31.81
2752	NYSE	YELP	Tue, Feb 7, 2023	32.02	32.83	31.82	32.76
2751	NYSE	YELP	Mon, Feb 6, 2023	32.36	32.65	31.98	32.15
2750	NYSE	YELP	Fri, Feb 3, 2023	32.52	32.98	32.23	32.44
2749	NYSE	YELP	Thu, Feb 2, 2023	32.50	33.19	32.50	33.11
2748	NYSE	YELP	Wed, Feb 1, 2023	31.47	32.05	31.06	31.89
2747	NYSE	YELP	Tue, Jan 31, 2023	30.64	31.51	30.64	31.51
2746	NYSE	YELP	Mon, Jan 30, 2023	30.79	31.15	30.62	30.64
2745	NYSE	YELP	Fri, Jan 27, 2023	30.75	31.54	30.56	31.17
2744	NYSE	YELP	Thu, Jan 26, 2023	30.17	30.74	30.14	30.73
2743	NYSE	YELP	Wed, Jan 25, 2023	29.24	30.11	29.03	30.00
2742	NYSE	YELP	Tue, Jan 24, 2023	29.64	29.99	29.52	29.58
2741	NYSE	YELP	Mon, Jan 23, 2023	29.70	30.00	29.63	29.85
2740	NYSE	YELP	Fri, Jan 20, 2023	29.51	29.72	29.11	29.71
2739	NYSE	YELP	Thu, Jan 19, 2023	28.47	29.27	28.40	29.23
2738	NYSE	YELP	Wed, Jan 18, 2023	28.90	29.07	28.53	28.77
2737	NYSE	YELP	Tue, Jan 17, 2023	29.08	29.11	28.57	28.76
2736	NYSE	YELP	Fri, Jan 13, 2023	28.51	29.08	28.48	29.05
2735	NYSE	YELP	Thu, Jan 12, 2023	28.68	28.95	28.42	28.86
2734	NYSE	YELP	Wed, Jan 11, 2023	28.54	28.94	28.42	28.68
2733	NYSE	YELP	Tue, Jan 10, 2023	28.00	28.52	27.86	28.47
2732	NYSE	YELP	Mon, Jan 9, 2023	28.82	29.08	28.24	28.24
2731	NYSE	YELP	Fri, Jan 6, 2023	28.58	28.77	28.25	28.58
2730	NYSE	YELP	Thu, Jan 5, 2023	28.38	28.54	28.06	28.31
2729	NYSE	YELP	Wed, Jan 4, 2023	28.08	28.48	28.06	28.47
2728	NYSE	YELP	Tue, Jan 3, 2023	27.83	28.46	27.41	27.73
2727	NYSE	YELP	Fri, Dec 30, 2022	26.65	27.48	26.65	27.34
2726	NYSE	YELP	Thu, Dec 29, 2022	26.41	27.03	26.19	27.02
2725	NYSE	YELP	Wed, Dec 28, 2022	26.40	26.65	26.06	26.16
2724	NYSE	YELP	Tue, Dec 27, 2022	26.28	26.55	25.85	26.44
2723	NYSE	YELP	Fri, Dec 23, 2022	25.89	26.39	25.85	26.38
2722	NYSE	YELP	Thu, Dec 22, 2022	26.21	26.25	25.64	26.14
2721	NYSE	YELP	Wed, Dec 21, 2022	25.74	26.61	25.64	26.58
2720	NYSE	YELP	Tue, Dec 20, 2022	25.44	26.15	25.30	25.62
2719	NYSE	YELP	Mon, Dec 19, 2022	27.46	27.58	26.65	26.68
2718	NYSE	YELP	Fri, Dec 16, 2022	27.02	27.50	27.02	27.48
2717	NYSE	YELP	Thu, Dec 15, 2022	27.52	27.52	26.84	27.10
2716	NYSE	YELP	Wed, Dec 14, 2022	28.07	28.52	27.66	27.94
2715	NYSE	YELP	Tue, Dec 13, 2022	28.94	29.06	28.03	28.22
2714	NYSE	YELP	Mon, Dec 12, 2022	27.95	28.12	27.77	27.98
2713	NYSE	YELP	Fri, Dec 9, 2022	28.09	28.39	27.86	27.96
2712	NYSE	YELP	Thu, Dec 8, 2022	28.86	28.89	27.95	28.21
2711	NYSE	YELP	Wed, Dec 7, 2022	28.50	28.83	28.31	28.59
2710	NYSE	YELP	Tue, Dec 6, 2022	29.21	29.49	28.51	28.70
2709	NYSE	YELP	Mon, Dec 5, 2022	29.97	30.20	29.17	29.33
2708	NYSE	YELP	Fri, Dec 2, 2022	30.11	30.40	29.90	30.23
2707	NYSE	YELP	Thu, Dec 1, 2022	30.77	31.31	30.55	30.76
2706	NYSE	YELP	Wed, Nov 30, 2022	29.61	30.95	29.56	30.95
2705	NYSE	YELP	Tue, Nov 29, 2022	29.34	29.67	29.22	29.62
2704	NYSE	YELP	Mon, Nov 28, 2022	29.49	29.84	29.18	29.21
2703	NYSE	YELP	Fri, Nov 25, 2022	29.32	29.91	29.32	29.64
2702	NYSE	YELP	Wed, Nov 23, 2022	29.22	29.77	29.15	29.57
2701	NYSE	YELP	Tue, Nov 22, 2022	29.45	29.45	28.60	29.16
2700	NYSE	YELP	Mon, Nov 21, 2022	29.26	29.58	29.10	29.52
2699	NYSE	YELP	Fri, Nov 18, 2022	29.86	30.11	29.36	29.58
2698	NYSE	YELP	Thu, Nov 17, 2022	29.24	29.80	29.06	29.37
2697	NYSE	YELP	Wed, Nov 16, 2022	30.37	30.50	29.62	29.76
2696	NYSE	YELP	Tue, Nov 15, 2022	31.10	31.43	30.61	30.78
2695	NYSE	YELP	Mon, Nov 14, 2022	30.15	30.73	29.76	30.56
2694	NYSE	YELP	Fri, Nov 11, 2022	30.26	30.49	29.80	30.31
2693	NYSE	YELP	Thu, Nov 10, 2022	30.66	31.26	30.47	30.52
2692	NYSE	YELP	Wed, Nov 9, 2022	29.79	29.79	28.66	29.08
2691	NYSE	YELP	Tue, Nov 8, 2022	30.03	30.22	29.43	29.91
2690	NYSE	YELP	Mon, Nov 7, 2022	30.51	31.00	29.73	29.96
2689	NYSE	YELP	Fri, Nov 4, 2022	34.25	34.74	29.43	30.31
2688	NYSE	YELP	Thu, Nov 3, 2022	36.58	37.14	36.02	36.34
2687	NYSE	YELP	Wed, Nov 2, 2022	38.60	38.60	36.77	36.80
2686	NYSE	YELP	Tue, Nov 1, 2022	38.99	39.25	38.55	38.66
2685	NYSE	YELP	Mon, Oct 31, 2022	38.75	38.87	38.20	38.41
2684	NYSE	YELP	Fri, Oct 28, 2022	38.16	38.85	38.06	38.81
2683	NYSE	YELP	Thu, Oct 27, 2022	38.51	38.68	37.72	38.13
2682	NYSE	YELP	Wed, Oct 26, 2022	38.38	39.27	38.01	38.48
2681	NYSE	YELP	Tue, Oct 25, 2022	38.13	38.96	38.09	38.78
2680	NYSE	YELP	Mon, Oct 24, 2022	37.54	38.10	37.27	38.06
2679	NYSE	YELP	Fri, Oct 21, 2022	36.94	37.61	36.21	37.56
2678	NYSE	YELP	Thu, Oct 20, 2022	36.94	38.05	36.79	37.00
2677	NYSE	YELP	Wed, Oct 19, 2022	36.88	37.67	36.77	36.91
2676	NYSE	YELP	Tue, Oct 18, 2022	37.15	37.86	36.75	37.26
2675	NYSE	YELP	Mon, Oct 17, 2022	35.15	36.46	35.10	36.42
2674	NYSE	YELP	Fri, Oct 14, 2022	35.25	35.61	34.45	34.65
2673	NYSE	YELP	Thu, Oct 13, 2022	33.83	35.10	33.34	34.79
2672	NYSE	YELP	Wed, Oct 12, 2022	34.82	35.08	34.45	34.69
2671	NYSE	YELP	Tue, Oct 11, 2022	35.24	35.31	33.79	34.81
2670	NYSE	YELP	Mon, Oct 10, 2022	35.59	35.70	35.01	35.46
2669	NYSE	YELP	Fri, Oct 7, 2022	35.22	35.48	34.78	35.33
2668	NYSE	YELP	Thu, Oct 6, 2022	35.75	36.29	35.37	35.74
2667	NYSE	YELP	Wed, Oct 5, 2022	35.23	36.25	35.23	36.05
2666	NYSE	YELP	Tue, Oct 4, 2022	35.00	35.77	35.00	35.76
2665	NYSE	YELP	Mon, Oct 3, 2022	34.08	34.39	33.63	34.21
2664	NYSE	YELP	Fri, Sep 30, 2022	33.62	34.78	33.55	33.91
2663	NYSE	YELP	Thu, Sep 29, 2022	33.85	34.06	33.10	33.77
2662	NYSE	YELP	Wed, Sep 28, 2022	33.71	34.56	33.30	34.38
2661	NYSE	YELP	Tue, Sep 27, 2022	33.01	33.58	32.65	33.53
2660	NYSE	YELP	Mon, Sep 26, 2022	32.58	33.46	32.46	32.48
2659	NYSE	YELP	Fri, Sep 23, 2022	32.37	32.65	31.88	32.61
2658	NYSE	YELP	Thu, Sep 22, 2022	33.56	33.75	32.60	32.86
2657	NYSE	YELP	Wed, Sep 21, 2022	34.58	34.87	33.74	33.78
2656	NYSE	YELP	Tue, Sep 20, 2022	34.23	34.66	34.02	34.27
2655	NYSE	YELP	Mon, Sep 19, 2022	33.44	34.68	33.39	34.59
2654	NYSE	YELP	Fri, Sep 16, 2022	34.66	34.66	33.64	34.00
2653	NYSE	YELP	Thu, Sep 15, 2022	34.84	35.74	34.84	35.18
2652	NYSE	YELP	Wed, Sep 14, 2022	35.29	35.29	34.32	35.11
2651	NYSE	YELP	Tue, Sep 13, 2022	35.44	35.99	35.03	35.13
2650	NYSE	YELP	Mon, Sep 12, 2022	35.52	36.34	35.47	36.31
2649	NYSE	YELP	Fri, Sep 9, 2022	35.00	35.62	34.91	35.46
2648	NYSE	YELP	Thu, Sep 8, 2022	34.58	34.91	34.13	34.66
2647	NYSE	YELP	Wed, Sep 7, 2022	33.87	34.96	33.85	34.86
2646	NYSE	YELP	Tue, Sep 6, 2022	33.95	34.13	33.30	33.79
2645	NYSE	YELP	Fri, Sep 2, 2022	34.32	34.67	33.69	33.89
2644	NYSE	YELP	Thu, Sep 1, 2022	33.99	34.08	33.26	33.85
2643	NYSE	YELP	Wed, Aug 31, 2022	34.55	34.55	33.85	34.17
2642	NYSE	YELP	Tue, Aug 30, 2022	33.97	34.17	33.43	33.77
2641	NYSE	YELP	Mon, Aug 29, 2022	33.74	34.25	33.74	33.82
2640	NYSE	YELP	Fri, Aug 26, 2022	34.74	34.99	33.99	34.16
2639	NYSE	YELP	Thu, Aug 25, 2022	34.87	35.16	34.60	34.96
2638	NYSE	YELP	Wed, Aug 24, 2022	34.10	34.76	34.00	34.60
2637	NYSE	YELP	Tue, Aug 23, 2022	34.86	34.86	33.81	34.21
2636	NYSE	YELP	Mon, Aug 22, 2022	35.60	35.60	34.94	34.97
2635	NYSE	YELP	Fri, Aug 19, 2022	36.74	36.74	35.55	35.81
2634	NYSE	YELP	Thu, Aug 18, 2022	36.88	37.23	36.68	37.06
2633	NYSE	YELP	Wed, Aug 17, 2022	36.99	37.36	36.64	36.88
2632	NYSE	YELP	Tue, Aug 16, 2022	37.33	37.79	37.17	37.52
2631	NYSE	YELP	Mon, Aug 15, 2022	37.87	38.64	37.57	37.72
2630	NYSE	YELP	Fri, Aug 12, 2022	37.48	38.27	37.31	38.23
2629	NYSE	YELP	Thu, Aug 11, 2022	38.84	39.16	36.91	37.09
2628	NYSE	YELP	Wed, Aug 10, 2022	38.32	38.91	37.99	38.54
2627	NYSE	YELP	Tue, Aug 9, 2022	37.58	38.21	37.04	37.89
2626	NYSE	YELP	Mon, Aug 8, 2022	38.42	38.93	37.80	38.09
2625	NYSE	YELP	Fri, Aug 5, 2022	37.00	39.09	36.56	38.26
2624	NYSE	YELP	Thu, Aug 4, 2022	32.79	33.18	32.05	32.32
2623	NYSE	YELP	Wed, Aug 3, 2022	31.60	32.96	31.60	32.78
2622	NYSE	YELP	Tue, Aug 2, 2022	30.90	31.80	30.88	31.47
2621	NYSE	YELP	Mon, Aug 1, 2022	30.32	31.36	29.98	31.18
2620	NYSE	YELP	Fri, Jul 29, 2022	30.95	30.95	30.28	30.66
2619	NYSE	YELP	Thu, Jul 28, 2022	30.73	31.21	30.28	31.04
2618	NYSE	YELP	Wed, Jul 27, 2022	29.50	31.02	29.50	30.87
2617	NYSE	YELP	Tue, Jul 26, 2022	30.21	30.36	29.29	29.34
2616	NYSE	YELP	Mon, Jul 25, 2022	30.34	30.76	30.15	30.43
2615	NYSE	YELP	Fri, Jul 22, 2022	30.80	31.42	30.23	30.43
2614	NYSE	YELP	Thu, Jul 21, 2022	31.19	31.64	30.88	31.62
2613	NYSE	YELP	Wed, Jul 20, 2022	30.50	31.44	30.36	31.38
2612	NYSE	YELP	Tue, Jul 19, 2022	28.92	30.48	28.92	30.42
2611	NYSE	YELP	Mon, Jul 18, 2022	28.14	28.84	28.10	28.47
2610	NYSE	YELP	Fri, Jul 15, 2022	27.10	27.76	26.28	27.73
2609	NYSE	YELP	Thu, Jul 14, 2022	26.70	27.01	26.49	26.82
2608	NYSE	YELP	Wed, Jul 13, 2022	26.80	27.16	26.52	26.96
2607	NYSE	YELP	Tue, Jul 12, 2022	27.77	28.31	27.09	27.36
2606	NYSE	YELP	Mon, Jul 11, 2022	27.79	27.97	27.27	27.64
2605	NYSE	YELP	Fri, Jul 8, 2022	28.45	28.82	27.97	28.06
2604	NYSE	YELP	Thu, Jul 7, 2022	29.16	29.40	28.66	28.69
2603	NYSE	YELP	Wed, Jul 6, 2022	29.04	29.52	28.52	28.87
2602	NYSE	YELP	Tue, Jul 5, 2022	27.33	29.23	27.11	29.22
2601	NYSE	YELP	Fri, Jul 1, 2022	27.61	28.40	27.46	27.86
2600	NYSE	YELP	Thu, Jun 30, 2022	28.16	28.29	27.25	27.77
2599	NYSE	YELP	Wed, Jun 29, 2022	28.67	28.73	27.83	28.47
2598	NYSE	YELP	Tue, Jun 28, 2022	29.69	30.20	28.49	28.58
2597	NYSE	YELP	Mon, Jun 27, 2022	30.52	30.67	29.45	29.58
2596	NYSE	YELP	Fri, Jun 24, 2022	29.44	30.39	29.35	30.33
2595	NYSE	YELP	Thu, Jun 23, 2022	28.46	28.97	28.18	28.94
2594	NYSE	YELP	Wed, Jun 22, 2022	28.31	29.07	28.25	28.35
2593	NYSE	YELP	Tue, Jun 21, 2022	28.80	29.26	28.22	28.59
2592	NYSE	YELP	Fri, Jun 17, 2022	27.83	28.62	27.51	28.47
2591	NYSE	YELP	Thu, Jun 16, 2022	28.11	28.37	27.38	27.45
2590	NYSE	YELP	Wed, Jun 15, 2022	28.00	29.21	28.00	28.83
2589	NYSE	YELP	Tue, Jun 14, 2022	27.81	28.17	27.25	27.78
2588	NYSE	YELP	Mon, Jun 13, 2022	28.69	29.13	27.40	27.63
2587	NYSE	YELP	Fri, Jun 10, 2022	30.39	30.95	29.47	29.61
2586	NYSE	YELP	Thu, Jun 9, 2022	31.53	31.88	30.70	31.04
2585	NYSE	YELP	Wed, Jun 8, 2022	31.41	31.99	31.20	31.69
2584	NYSE	YELP	Tue, Jun 7, 2022	30.87	31.73	30.77	31.42
2583	NYSE	YELP	Mon, Jun 6, 2022	30.35	32.12	30.35	31.34
2582	NYSE	YELP	Fri, Jun 3, 2022	30.41	30.41	29.48	29.92
2581	NYSE	YELP	Thu, Jun 2, 2022	29.34	30.87	29.26	30.80
2580	NYSE	YELP	Wed, Jun 1, 2022	29.41	29.80	28.44	29.14
2579	NYSE	YELP	Tue, May 31, 2022	30.26	30.61	29.27	29.41
2578	NYSE	YELP	Fri, May 27, 2022	29.63	30.67	29.62	30.45
2577	NYSE	YELP	Thu, May 26, 2022	28.37	29.60	28.10	29.47
2576	NYSE	YELP	Wed, May 25, 2022	26.42	28.22	26.42	28.00
2575	NYSE	YELP	Tue, May 24, 2022	27.70	27.90	26.47	26.74
2574	NYSE	YELP	Mon, May 23, 2022	29.70	29.71	28.16	28.48
2573	NYSE	YELP	Fri, May 20, 2022	29.89	30.01	28.73	29.62
2572	NYSE	YELP	Thu, May 19, 2022	29.24	30.27	29.24	29.47
2571	NYSE	YELP	Wed, May 18, 2022	30.00	30.38	29.09	29.49
2570	NYSE	YELP	Tue, May 17, 2022	29.90	30.55	29.74	30.37
2569	NYSE	YELP	Mon, May 16, 2022	29.32	29.88	28.96	29.30
2568	NYSE	YELP	Fri, May 13, 2022	29.05	29.97	29.05	29.58
2567	NYSE	YELP	Thu, May 12, 2022	28.11	29.27	27.96	28.62
2566	NYSE	YELP	Wed, May 11, 2022	29.43	30.04	28.27	28.34
2565	NYSE	YELP	Tue, May 10, 2022	30.10	30.28	27.95	29.43
2564	NYSE	YELP	Mon, May 9, 2022	29.89	30.33	29.19	29.51
2563	NYSE	YELP	Fri, May 6, 2022	31.81	32.20	30.49	30.84
2562	NYSE	YELP	Thu, May 5, 2022	33.23	33.48	31.73	32.24
2561	NYSE	YELP	Wed, May 4, 2022	33.76	33.99	32.33	33.95
2560	NYSE	YELP	Tue, May 3, 2022	33.17	33.86	32.73	33.72
2559	NYSE	YELP	Mon, May 2, 2022	32.50	33.21	32.12	33.17
2558	NYSE	YELP	Fri, Apr 29, 2022	33.23	33.95	32.42	32.53
2557	NYSE	YELP	Thu, Apr 28, 2022	32.88	33.88	32.30	33.67
2556	NYSE	YELP	Wed, Apr 27, 2022	32.67	33.22	32.11	32.28
2555	NYSE	YELP	Tue, Apr 26, 2022	33.72	33.80	32.70	32.87
2554	NYSE	YELP	Mon, Apr 25, 2022	32.37	34.16	32.37	34.14
2553	NYSE	YELP	Fri, Apr 22, 2022	33.59	34.02	32.50	32.61
2552	NYSE	YELP	Thu, Apr 21, 2022	34.77	35.19	33.62	33.86
2551	NYSE	YELP	Wed, Apr 20, 2022	35.40	35.50	34.48	34.53
2550	NYSE	YELP	Tue, Apr 19, 2022	34.60	35.58	34.32	35.09
2549	NYSE	YELP	Mon, Apr 18, 2022	34.24	34.89	34.08	34.60
2548	NYSE	YELP	Thu, Apr 14, 2022	34.70	35.06	34.37	34.38
2547	NYSE	YELP	Wed, Apr 13, 2022	34.20	34.78	34.20	34.46
2546	NYSE	YELP	Tue, Apr 12, 2022	34.60	34.96	34.05	34.21
2545	NYSE	YELP	Mon, Apr 11, 2022	33.56	34.31	33.27	33.97
2544	NYSE	YELP	Fri, Apr 8, 2022	33.91	34.31	33.56	33.81
2543	NYSE	YELP	Thu, Apr 7, 2022	34.02	34.37	33.18	34.05
2542	NYSE	YELP	Wed, Apr 6, 2022	34.29	34.61	33.73	34.02
2541	NYSE	YELP	Tue, Apr 5, 2022	35.00	35.43	34.60	34.95
2540	NYSE	YELP	Mon, Apr 4, 2022	34.47	35.71	34.47	35.19
2539	NYSE	YELP	Fri, Apr 1, 2022	34.19	34.82	33.86	34.27
2538	NYSE	YELP	Thu, Mar 31, 2022	34.81	35.05	34.08	34.11
2537	NYSE	YELP	Wed, Mar 30, 2022	35.68	35.98	34.67	34.76
2536	NYSE	YELP	Tue, Mar 29, 2022	34.87	35.99	34.87	35.90
2535	NYSE	YELP	Mon, Mar 28, 2022	34.54	35.03	34.42	34.67
2534	NYSE	YELP	Fri, Mar 25, 2022	35.20	35.29	34.39	34.77
2533	NYSE	YELP	Thu, Mar 24, 2022	34.57	35.14	34.33	35.10
2532	NYSE	YELP	Wed, Mar 23, 2022	34.39	34.97	34.23	34.48
2531	NYSE	YELP	Tue, Mar 22, 2022	34.21	35.11	34.21	34.80
2530	NYSE	YELP	Mon, Mar 21, 2022	34.39	34.40	33.67	34.19
2529	NYSE	YELP	Fri, Mar 18, 2022	34.65	34.99	34.37	34.46
2528	NYSE	YELP	Thu, Mar 17, 2022	33.75	34.69	33.52	34.68
2527	NYSE	YELP	Wed, Mar 16, 2022	33.33	34.09	32.91	34.03
2526	NYSE	YELP	Tue, Mar 15, 2022	31.44	32.97	31.44	32.95
2525	NYSE	YELP	Mon, Mar 14, 2022	31.78	32.18	30.77	31.15
2524	NYSE	YELP	Fri, Mar 11, 2022	33.32	33.32	31.84	31.89
2523	NYSE	YELP	Thu, Mar 10, 2022	31.42	32.98	31.40	32.93
2522	NYSE	YELP	Wed, Mar 9, 2022	31.86	32.52	31.61	32.12
2521	NYSE	YELP	Tue, Mar 8, 2022	30.63	31.90	30.19	31.10
2520	NYSE	YELP	Mon, Mar 7, 2022	32.66	32.73	30.67	30.70
2519	NYSE	YELP	Fri, Mar 4, 2022	32.96	33.40	32.03	32.57
2518	NYSE	YELP	Thu, Mar 3, 2022	34.52	34.52	32.83	33.23
2517	NYSE	YELP	Wed, Mar 2, 2022	34.62	34.71	33.80	34.38
2516	NYSE	YELP	Tue, Mar 1, 2022	33.91	34.97	33.83	34.08
2515	NYSE	YELP	Mon, Feb 28, 2022	33.64	34.48	33.50	33.89
2514	NYSE	YELP	Fri, Feb 25, 2022	34.14	34.44	33.46	34.25
2513	NYSE	YELP	Thu, Feb 24, 2022	32.20	34.23	32.18	34.21
2512	NYSE	YELP	Wed, Feb 23, 2022	34.21	34.50	33.29	33.36
2511	NYSE	YELP	Tue, Feb 22, 2022	34.91	35.00	33.59	34.23
2510	NYSE	YELP	Fri, Feb 18, 2022	35.31	35.77	34.91	35.21
2509	NYSE	YELP	Thu, Feb 17, 2022	35.92	36.28	35.40	35.41
2508	NYSE	YELP	Wed, Feb 16, 2022	36.36	36.73	35.79	36.43
2507	NYSE	YELP	Tue, Feb 15, 2022	36.38	36.89	35.96	36.79
2506	NYSE	YELP	Mon, Feb 14, 2022	35.53	36.90	35.12	35.92
2505	NYSE	YELP	Fri, Feb 11, 2022	36.25	38.26	35.58	35.93
2504	NYSE	YELP	Thu, Feb 10, 2022	35.03	35.42	34.22	34.51
2503	NYSE	YELP	Wed, Feb 9, 2022	35.20	35.58	34.73	35.56
2502	NYSE	YELP	Tue, Feb 8, 2022	33.81	34.73	33.81	34.68
2501	NYSE	YELP	Mon, Feb 7, 2022	34.48	34.68	33.58	34.01
2500	NYSE	YELP	Fri, Feb 4, 2022	32.94	34.80	32.94	34.46
2499	NYSE	YELP	Thu, Feb 3, 2022	33.67	33.94	32.89	33.11
2498	NYSE	YELP	Wed, Feb 2, 2022	34.45	34.77	33.88	34.49
2497	NYSE	YELP	Tue, Feb 1, 2022	34.63	34.83	34.02	34.72
2496	NYSE	YELP	Mon, Jan 31, 2022	32.89	34.59	32.58	34.54
2495	NYSE	YELP	Fri, Jan 28, 2022	32.35	33.06	31.87	33.05
2494	NYSE	YELP	Thu, Jan 27, 2022	33.35	33.68	32.18	32.30
2493	NYSE	YELP	Wed, Jan 26, 2022	33.70	34.22	32.55	33.08
2492	NYSE	YELP	Tue, Jan 25, 2022	32.98	33.57	32.42	33.03
2491	NYSE	YELP	Mon, Jan 24, 2022	31.78	33.66	31.60	33.59
2490	NYSE	YELP	Fri, Jan 21, 2022	34.00	34.11	32.56	32.59
2489	NYSE	YELP	Thu, Jan 20, 2022	35.47	35.95	34.16	34.25
2488	NYSE	YELP	Wed, Jan 19, 2022	34.44	35.33	34.27	35.17
2487	NYSE	YELP	Tue, Jan 18, 2022	35.03	35.75	34.25	34.36
2486	NYSE	YELP	Fri, Jan 14, 2022	34.92	35.65	34.92	35.60
2485	NYSE	YELP	Thu, Jan 13, 2022	35.93	36.35	35.26	35.46
2484	NYSE	YELP	Wed, Jan 12, 2022	36.59	36.87	35.58	35.75
2483	NYSE	YELP	Tue, Jan 11, 2022	35.58	36.83	35.22	36.35
2482	NYSE	YELP	Mon, Jan 10, 2022	35.16	35.84	34.56	35.74
2481	NYSE	YELP	Fri, Jan 7, 2022	35.37	36.02	34.99	35.30
2480	NYSE	YELP	Thu, Jan 6, 2022	35.42	36.53	35.31	35.70
2479	NYSE	YELP	Wed, Jan 5, 2022	36.75	37.33	35.25	35.30
2478	NYSE	YELP	Tue, Jan 4, 2022	37.06	37.68	36.27	36.78
2477	NYSE	YELP	Mon, Jan 3, 2022	36.40	37.33	36.21	36.92
2476	NYSE	YELP	Fri, Dec 31, 2021	36.30	36.81	36.17	36.24
2475	NYSE	YELP	Thu, Dec 30, 2021	36.49	37.31	36.31	36.48
2474	NYSE	YELP	Wed, Dec 29, 2021	36.82	37.22	36.32	36.51
2473	NYSE	YELP	Tue, Dec 28, 2021	37.00	37.47	36.68	36.90
2472	NYSE	YELP	Mon, Dec 27, 2021	37.20	37.49	36.80	37.21
2471	NYSE	YELP	Thu, Dec 23, 2021	36.55	37.48	36.31	37.13
2470	NYSE	YELP	Wed, Dec 22, 2021	36.15	36.79	36.01	36.58
2469	NYSE	YELP	Tue, Dec 21, 2021	34.93	36.50	34.93	36.37
2468	NYSE	YELP	Mon, Dec 20, 2021	34.49	34.93	33.91	34.57
2467	NYSE	YELP	Fri, Dec 17, 2021	34.01	35.46	33.85	35.09
2466	NYSE	YELP	Thu, Dec 16, 2021	35.80	35.80	34.22	34.34
2465	NYSE	YELP	Wed, Dec 15, 2021	34.96	35.59	33.89	35.49
2464	NYSE	YELP	Tue, Dec 14, 2021	35.18	35.70	34.99	35.34
2463	NYSE	YELP	Mon, Dec 13, 2021	35.79	36.13	34.92	35.53
2462	NYSE	YELP	Fri, Dec 10, 2021	36.83	37.25	35.44	36.04
2461	NYSE	YELP	Thu, Dec 9, 2021	37.13	37.74	36.51	36.54
2460	NYSE	YELP	Wed, Dec 8, 2021	36.75	37.67	36.51	37.27
2459	NYSE	YELP	Tue, Dec 7, 2021	36.11	36.95	36.03	36.50
2458	NYSE	YELP	Mon, Dec 6, 2021	34.74	35.94	34.50	35.43
2457	NYSE	YELP	Fri, Dec 3, 2021	35.05	35.22	33.88	34.35
2456	NYSE	YELP	Thu, Dec 2, 2021	34.00	35.13	33.85	34.84
2455	NYSE	YELP	Wed, Dec 1, 2021	34.35	35.97	33.81	33.84
2454	NYSE	YELP	Tue, Nov 30, 2021	35.42	35.95	34.25	34.28
2453	NYSE	YELP	Mon, Nov 29, 2021	36.18	36.49	35.12	35.95
2452	NYSE	YELP	Fri, Nov 26, 2021	34.21	35.69	34.00	35.50
2451	NYSE	YELP	Wed, Nov 24, 2021	35.75	36.58	35.53	35.88
2450	NYSE	YELP	Tue, Nov 23, 2021	36.12	36.54	35.46	36.18
2449	NYSE	YELP	Mon, Nov 22, 2021	36.85	37.24	35.97	36.49
2448	NYSE	YELP	Fri, Nov 19, 2021	37.88	38.12	36.58	36.62
2447	NYSE	YELP	Thu, Nov 18, 2021	39.22	39.22	37.71	38.11
2446	NYSE	YELP	Wed, Nov 17, 2021	38.93	39.43	38.67	38.97
2445	NYSE	YELP	Tue, Nov 16, 2021	38.61	39.30	38.12	39.29
2444	NYSE	YELP	Mon, Nov 15, 2021	38.50	38.96	38.31	38.61
2443	NYSE	YELP	Fri, Nov 12, 2021	38.46	38.84	38.19	38.38
2442	NYSE	YELP	Thu, Nov 11, 2021	38.37	39.12	38.09	38.27
2441	NYSE	YELP	Wed, Nov 10, 2021	38.51	39.09	37.83	37.99
2440	NYSE	YELP	Tue, Nov 9, 2021	39.94	40.05	38.82	38.89
2439	NYSE	YELP	Mon, Nov 8, 2021	38.59	40.38	38.55	39.98
2438	NYSE	YELP	Fri, Nov 5, 2021	40.90	41.28	37.38	38.20
2437	NYSE	YELP	Thu, Nov 4, 2021	39.50	40.40	39.35	39.89
2436	NYSE	YELP	Wed, Nov 3, 2021	38.96	39.74	38.42	39.45
2435	NYSE	YELP	Tue, Nov 2, 2021	39.95	40.61	38.90	39.12
2434	NYSE	YELP	Mon, Nov 1, 2021	38.65	39.87	38.41	39.82
2433	NYSE	YELP	Fri, Oct 29, 2021	39.06	39.45	38.21	38.63
2432	NYSE	YELP	Thu, Oct 28, 2021	38.92	39.43	38.54	39.33
2431	NYSE	YELP	Wed, Oct 27, 2021	38.87	39.36	38.53	38.64
2430	NYSE	YELP	Tue, Oct 26, 2021	39.43	39.97	39.17	39.20
2429	NYSE	YELP	Mon, Oct 25, 2021	38.34	39.29	37.96	39.20
2428	NYSE	YELP	Fri, Oct 22, 2021	39.25	39.39	37.91	38.50
2427	NYSE	YELP	Thu, Oct 21, 2021	39.39	39.99	39.08	39.50
2426	NYSE	YELP	Wed, Oct 20, 2021	40.32	40.32	39.25	39.39
2425	NYSE	YELP	Tue, Oct 19, 2021	39.76	40.80	39.37	40.32
2424	NYSE	YELP	Mon, Oct 18, 2021	39.47	39.96	39.31	39.76
2423	NYSE	YELP	Fri, Oct 15, 2021	40.19	40.21	39.50	39.71
2422	NYSE	YELP	Thu, Oct 14, 2021	38.83	39.79	38.48	39.74
2421	NYSE	YELP	Wed, Oct 13, 2021	37.99	38.69	37.88	38.09
2420	NYSE	YELP	Tue, Oct 12, 2021	38.49	38.73	37.89	38.03
2419	NYSE	YELP	Mon, Oct 11, 2021	39.18	39.37	38.30	38.36
2418	NYSE	YELP	Fri, Oct 8, 2021	38.83	39.57	38.75	38.84
2417	NYSE	YELP	Thu, Oct 7, 2021	39.00	39.75	38.71	38.81
2416	NYSE	YELP	Wed, Oct 6, 2021	37.53	38.96	37.53	38.61
2415	NYSE	YELP	Tue, Oct 5, 2021	38.98	39.05	38.09	38.21
2414	NYSE	YELP	Mon, Oct 4, 2021	39.98	40.53	38.63	38.72
2413	NYSE	YELP	Fri, Oct 1, 2021	37.43	39.98	37.43	39.75
2412	NYSE	YELP	Thu, Sep 30, 2021	38.34	38.34	37.09	37.24
2411	NYSE	YELP	Wed, Sep 29, 2021	38.83	39.08	37.91	37.98
2410	NYSE	YELP	Tue, Sep 28, 2021	39.55	40.01	38.51	38.74
2409	NYSE	YELP	Mon, Sep 27, 2021	40.50	41.10	39.60	40.03
2408	NYSE	YELP	Fri, Sep 24, 2021	39.24	40.57	38.92	40.39
2407	NYSE	YELP	Thu, Sep 23, 2021	37.48	39.62	37.46	39.47
2406	NYSE	YELP	Wed, Sep 22, 2021	36.92	37.51	36.85	37.14
2405	NYSE	YELP	Tue, Sep 21, 2021	37.07	37.28	36.20	36.77
2404	NYSE	YELP	Mon, Sep 20, 2021	35.62	37.13	35.40	36.52
2403	NYSE	YELP	Fri, Sep 17, 2021	36.71	36.89	36.25	36.73
2402	NYSE	YELP	Thu, Sep 16, 2021	36.25	36.80	35.97	36.50
2401	NYSE	YELP	Wed, Sep 15, 2021	35.95	36.40	35.53	36.20
2400	NYSE	YELP	Tue, Sep 14, 2021	36.74	37.15	35.89	36.12
2399	NYSE	YELP	Mon, Sep 13, 2021	36.18	36.90	35.95	36.44
2398	NYSE	YELP	Fri, Sep 10, 2021	36.77	36.97	35.74	35.78
2397	NYSE	YELP	Thu, Sep 9, 2021	36.37	37.20	36.27	36.39
2396	NYSE	YELP	Wed, Sep 8, 2021	36.84	37.20	36.09	36.39
2395	NYSE	YELP	Tue, Sep 7, 2021	37.35	38.01	37.09	37.11
2394	NYSE	YELP	Fri, Sep 3, 2021	38.03	38.23	37.24	37.66
2393	NYSE	YELP	Thu, Sep 2, 2021	38.43	38.83	38.01	38.22
2392	NYSE	YELP	Wed, Sep 1, 2021	38.79	38.92	38.29	38.48
2391	NYSE	YELP	Tue, Aug 31, 2021	38.33	38.95	38.27	38.51
2390	NYSE	YELP	Mon, Aug 30, 2021	38.83	38.88	38.18	38.26
2389	NYSE	YELP	Fri, Aug 27, 2021	38.14	38.98	37.93	38.74
2388	NYSE	YELP	Thu, Aug 26, 2021	38.10	38.71	37.97	38.19
2387	NYSE	YELP	Wed, Aug 25, 2021	38.33	39.13	37.92	38.19
2386	NYSE	YELP	Tue, Aug 24, 2021	38.16	38.76	37.98	38.47
2385	NYSE	YELP	Mon, Aug 23, 2021	37.09	38.19	37.09	38.07
2384	NYSE	YELP	Fri, Aug 20, 2021	36.36	37.26	36.33	37.16
2383	NYSE	YELP	Thu, Aug 19, 2021	36.61	37.00	36.03	36.33
2382	NYSE	YELP	Wed, Aug 18, 2021	36.17	37.68	35.73	37.10
2381	NYSE	YELP	Tue, Aug 17, 2021	36.56	36.86	35.50	36.01
2380	NYSE	YELP	Mon, Aug 16, 2021	37.61	37.74	37.06	37.15
2379	NYSE	YELP	Fri, Aug 13, 2021	38.92	38.92	38.01	38.12
2378	NYSE	YELP	Thu, Aug 12, 2021	38.63	38.90	38.06	38.80
2377	NYSE	YELP	Wed, Aug 11, 2021	39.44	39.65	37.89	38.67
2376	NYSE	YELP	Tue, Aug 10, 2021	38.96	39.89	38.40	39.44
2375	NYSE	YELP	Mon, Aug 9, 2021	39.02	39.16	37.78	38.83
2374	NYSE	YELP	Fri, Aug 6, 2021	43.00	43.28	38.99	39.15
2373	NYSE	YELP	Thu, Aug 5, 2021	35.92	37.30	35.92	37.20
2372	NYSE	YELP	Wed, Aug 4, 2021	36.10	36.41	35.41	35.93
2371	NYSE	YELP	Tue, Aug 3, 2021	37.14	37.14	35.76	36.50
2370	NYSE	YELP	Mon, Aug 2, 2021	37.42	37.77	36.87	37.00
2369	NYSE	YELP	Fri, Jul 30, 2021	38.63	38.95	37.31	37.40
2368	NYSE	YELP	Thu, Jul 29, 2021	39.07	39.45	38.38	39.00
2367	NYSE	YELP	Wed, Jul 28, 2021	38.65	39.44	38.42	39.01
2366	NYSE	YELP	Tue, Jul 27, 2021	39.00	39.23	37.51	38.26
2365	NYSE	YELP	Mon, Jul 26, 2021	38.56	39.30	38.39	39.28
2364	NYSE	YELP	Fri, Jul 23, 2021	37.99	38.94	37.61	38.49
2363	NYSE	YELP	Thu, Jul 22, 2021	37.74	38.11	37.24	37.35
2362	NYSE	YELP	Wed, Jul 21, 2021	37.56	38.44	37.47	38.07
2361	NYSE	YELP	Tue, Jul 20, 2021	35.67	37.71	35.30	37.27
2360	NYSE	YELP	Mon, Jul 19, 2021	36.00	36.48	35.36	35.67
2359	NYSE	YELP	Fri, Jul 16, 2021	38.10	38.25	36.79	36.87
2358	NYSE	YELP	Thu, Jul 15, 2021	37.61	38.03	37.12	37.64
2357	NYSE	YELP	Wed, Jul 14, 2021	38.32	38.66	37.62	37.81
2356	NYSE	YELP	Tue, Jul 13, 2021	39.07	39.34	37.74	37.86
2355	NYSE	YELP	Mon, Jul 12, 2021	39.04	39.44	38.75	39.37
2354	NYSE	YELP	Fri, Jul 9, 2021	38.49	39.57	38.26	39.35
2353	NYSE	YELP	Thu, Jul 8, 2021	37.46	38.34	36.94	38.00
2352	NYSE	YELP	Wed, Jul 7, 2021	39.70	39.98	38.25	38.28
2351	NYSE	YELP	Tue, Jul 6, 2021	40.89	41.02	39.10	39.58
2350	NYSE	YELP	Fri, Jul 2, 2021	40.93	41.05	40.50	40.73
2349	NYSE	YELP	Thu, Jul 1, 2021	40.14	41.07	40.14	40.89
2348	NYSE	YELP	Wed, Jun 30, 2021	40.21	40.39	39.72	39.96
2347	NYSE	YELP	Tue, Jun 29, 2021	40.67	40.82	40.01	40.37
2346	NYSE	YELP	Mon, Jun 28, 2021	41.12	41.12	39.72	40.47
2345	NYSE	YELP	Fri, Jun 25, 2021	40.85	42.04	40.71	41.02
2344	NYSE	YELP	Thu, Jun 24, 2021	41.05	41.09	40.05	40.85
2343	NYSE	YELP	Wed, Jun 23, 2021	39.42	41.21	39.10	40.78
2342	NYSE	YELP	Tue, Jun 22, 2021	38.81	39.34	38.59	39.24
2341	NYSE	YELP	Mon, Jun 21, 2021	38.78	39.57	38.30	39.20
2340	NYSE	YELP	Fri, Jun 18, 2021	40.36	40.62	38.45	38.83
2339	NYSE	YELP	Thu, Jun 17, 2021	41.24	41.99	40.76	40.88
2338	NYSE	YELP	Wed, Jun 16, 2021	40.11	41.61	39.88	41.32
2337	NYSE	YELP	Tue, Jun 15, 2021	40.44	40.48	39.64	39.90
2336	NYSE	YELP	Mon, Jun 14, 2021	40.89	41.14	40.30	40.57
2335	NYSE	YELP	Fri, Jun 11, 2021	39.84	40.77	39.79	40.72
2334	NYSE	YELP	Thu, Jun 10, 2021	41.13	41.15	39.35	39.46
2333	NYSE	YELP	Wed, Jun 9, 2021	42.11	43.09	41.04	41.09
2332	NYSE	YELP	Tue, Jun 8, 2021	39.76	42.31	39.62	42.28
2331	NYSE	YELP	Mon, Jun 7, 2021	38.96	39.73	38.96	39.38
2330	NYSE	YELP	Fri, Jun 4, 2021	39.35	39.66	38.94	39.00
2329	NYSE	YELP	Thu, Jun 3, 2021	39.19	39.60	38.77	39.17
2328	NYSE	YELP	Wed, Jun 2, 2021	40.11	40.17	39.07	39.47
2327	NYSE	YELP	Tue, Jun 1, 2021	39.48	40.01	39.12	39.93
2326	NYSE	YELP	Fri, May 28, 2021	39.84	40.41	39.49	40.11
2325	NYSE	YELP	Thu, May 27, 2021	38.79	39.89	38.28	39.81
2324	NYSE	YELP	Wed, May 26, 2021	38.18	39.10	38.18	38.73
2323	NYSE	YELP	Tue, May 25, 2021	39.11	39.74	38.07	38.10
2322	NYSE	YELP	Mon, May 24, 2021	38.01	39.15	37.52	38.93
2321	NYSE	YELP	Fri, May 21, 2021	38.30	38.63	37.57	37.92
2320	NYSE	YELP	Thu, May 20, 2021	37.84	38.45	37.61	38.38
2319	NYSE	YELP	Wed, May 19, 2021	37.30	37.97	36.98	37.73
2318	NYSE	YELP	Tue, May 18, 2021	38.49	39.23	37.98	37.99
2317	NYSE	YELP	Mon, May 17, 2021	38.00	38.92	37.64	38.28
2316	NYSE	YELP	Fri, May 14, 2021	38.49	39.14	38.40	38.50
2315	NYSE	YELP	Thu, May 13, 2021	37.39	38.51	37.10	38.14
2314	NYSE	YELP	Wed, May 12, 2021	38.67	39.24	37.07	37.13
2313	NYSE	YELP	Tue, May 11, 2021	38.51	39.61	37.84	39.10
2312	NYSE	YELP	Mon, May 10, 2021	39.01	40.51	38.83	39.54
2311	NYSE	YELP	Fri, May 7, 2021	38.86	40.12	36.86	39.46
2310	NYSE	YELP	Thu, May 6, 2021	38.47	38.66	36.86	38.23
2309	NYSE	YELP	Wed, May 5, 2021	39.04	39.63	38.26	38.73
2308	NYSE	YELP	Tue, May 4, 2021	39.50	39.50	37.70	38.76
2307	NYSE	YELP	Mon, May 3, 2021	39.43	40.10	39.29	39.65
2306	NYSE	YELP	Fri, Apr 30, 2021	39.24	39.83	39.00	39.30
2305	NYSE	YELP	Thu, Apr 29, 2021	40.91	41.07	39.60	40.02
2304	NYSE	YELP	Wed, Apr 28, 2021	40.10	40.74	40.01	40.45
2303	NYSE	YELP	Tue, Apr 27, 2021	40.68	40.93	40.13	40.32
2302	NYSE	YELP	Mon, Apr 26, 2021	40.85	41.15	40.55	40.58
2301	NYSE	YELP	Fri, Apr 23, 2021	39.60	40.97	39.29	40.61
2300	NYSE	YELP	Thu, Apr 22, 2021	39.34	40.29	38.80	39.27
2299	NYSE	YELP	Wed, Apr 21, 2021	38.12	39.27	37.94	39.14
2298	NYSE	YELP	Tue, Apr 20, 2021	39.75	39.92	37.58	38.13
2297	NYSE	YELP	Mon, Apr 19, 2021	40.03	40.64	39.56	39.99
2296	NYSE	YELP	Fri, Apr 16, 2021	40.69	40.69	39.60	40.36
2295	NYSE	YELP	Thu, Apr 15, 2021	40.27	40.58	39.81	40.38
2294	NYSE	YELP	Wed, Apr 14, 2021	39.74	40.46	39.70	39.83
2293	NYSE	YELP	Tue, Apr 13, 2021	39.70	40.25	39.50	39.97
2292	NYSE	YELP	Mon, Apr 12, 2021	40.43	40.65	39.39	39.71
2291	NYSE	YELP	Fri, Apr 9, 2021	40.02	40.69	39.67	40.55
2290	NYSE	YELP	Thu, Apr 8, 2021	41.07	41.24	39.39	40.01
2289	NYSE	YELP	Wed, Apr 7, 2021	40.92	41.29	40.09	40.58
2288	NYSE	YELP	Tue, Apr 6, 2021	41.62	42.03	40.72	40.82
2287	NYSE	YELP	Mon, Apr 5, 2021	42.07	42.45	41.15	42.04
2286	NYSE	YELP	Thu, Apr 1, 2021	39.63	41.61	39.63	41.53
2285	NYSE	YELP	Wed, Mar 31, 2021	38.67	39.78	38.67	39.00
2284	NYSE	YELP	Tue, Mar 30, 2021	39.47	39.68	38.09	38.57
2283	NYSE	YELP	Mon, Mar 29, 2021	37.98	38.51	36.11	37.19
2282	NYSE	YELP	Fri, Mar 26, 2021	38.75	39.22	37.15	38.65
2281	NYSE	YELP	Thu, Mar 25, 2021	36.76	38.62	36.37	38.39
2280	NYSE	YELP	Wed, Mar 24, 2021	39.50	40.20	37.22	37.44
2279	NYSE	YELP	Tue, Mar 23, 2021	41.05	41.39	38.70	38.83
2278	NYSE	YELP	Mon, Mar 22, 2021	41.50	41.80	40.78	41.05
2277	NYSE	YELP	Fri, Mar 19, 2021	42.38	43.26	41.42	41.48
2276	NYSE	YELP	Thu, Mar 18, 2021	42.88	43.39	42.13	42.28
2275	NYSE	YELP	Wed, Mar 17, 2021	41.38	43.44	41.08	43.43
2274	NYSE	YELP	Tue, Mar 16, 2021	43.36	43.37	41.67	41.88
2273	NYSE	YELP	Mon, Mar 15, 2021	42.28	43.86	42.17	43.37
2272	NYSE	YELP	Fri, Mar 12, 2021	41.11	42.42	40.71	41.87
2271	NYSE	YELP	Thu, Mar 11, 2021	41.24	41.94	40.96	41.48
2270	NYSE	YELP	Wed, Mar 10, 2021	39.95	41.37	39.80	40.92
2269	NYSE	YELP	Tue, Mar 9, 2021	40.42	41.10	39.48	39.92
2268	NYSE	YELP	Mon, Mar 8, 2021	39.24	40.94	38.62	39.65
2267	NYSE	YELP	Fri, Mar 5, 2021	38.00	39.36	36.87	39.28
2266	NYSE	YELP	Thu, Mar 4, 2021	38.05	38.46	36.32	37.34
2265	NYSE	YELP	Wed, Mar 3, 2021	37.24	38.35	36.84	37.53
2264	NYSE	YELP	Tue, Mar 2, 2021	38.01	38.49	37.09	37.14
2263	NYSE	YELP	Mon, Mar 1, 2021	38.72	38.89	37.10	37.97
2262	NYSE	YELP	Fri, Feb 26, 2021	37.29	38.34	36.15	37.71
2261	NYSE	YELP	Thu, Feb 25, 2021	39.40	39.48	36.88	37.12
2260	NYSE	YELP	Wed, Feb 24, 2021	37.90	39.61	37.50	39.02
2259	NYSE	YELP	Tue, Feb 23, 2021	35.50	38.33	34.84	38.07
2258	NYSE	YELP	Mon, Feb 22, 2021	36.15	38.18	36.11	37.51
2257	NYSE	YELP	Fri, Feb 19, 2021	35.25	36.28	35.06	36.15
2256	NYSE	YELP	Thu, Feb 18, 2021	35.46	35.77	34.92	35.01
2255	NYSE	YELP	Wed, Feb 17, 2021	35.90	36.19	34.68	35.88
2254	NYSE	YELP	Tue, Feb 16, 2021	37.04	37.25	36.08	36.16
2253	NYSE	YELP	Fri, Feb 12, 2021	37.84	38.43	36.75	36.97
2252	NYSE	YELP	Thu, Feb 11, 2021	37.00	39.14	37.00	37.91
2251	NYSE	YELP	Wed, Feb 10, 2021	39.06	39.95	34.72	36.79
2250	NYSE	YELP	Tue, Feb 9, 2021	37.53	39.58	37.27	38.51
2249	NYSE	YELP	Mon, Feb 8, 2021	36.00	37.94	35.72	37.69
2248	NYSE	YELP	Fri, Feb 5, 2021	35.11	35.64	34.57	35.59
2247	NYSE	YELP	Thu, Feb 4, 2021	35.58	35.58	34.41	34.85
2246	NYSE	YELP	Wed, Feb 3, 2021	34.64	35.36	34.32	35.27
2245	NYSE	YELP	Tue, Feb 2, 2021	34.07	34.60	33.13	34.41
2244	NYSE	YELP	Mon, Feb 1, 2021	33.23	33.89	33.08	33.71
2243	NYSE	YELP	Fri, Jan 29, 2021	33.80	34.60	32.43	32.59
2242	NYSE	YELP	Thu, Jan 28, 2021	35.86	36.36	33.34	33.88
2241	NYSE	YELP	Wed, Jan 27, 2021	31.99	36.73	31.65	35.86
2240	NYSE	YELP	Tue, Jan 26, 2021	32.01	33.09	31.60	32.64
2239	NYSE	YELP	Mon, Jan 25, 2021	31.63	32.11	30.81	31.85
2238	NYSE	YELP	Fri, Jan 22, 2021	31.41	31.79	31.22	31.65
2237	NYSE	YELP	Thu, Jan 21, 2021	31.84	32.20	31.27	31.87
2236	NYSE	YELP	Wed, Jan 20, 2021	31.33	32.15	31.25	31.95
2235	NYSE	YELP	Tue, Jan 19, 2021	32.10	32.34	30.53	31.03
2234	NYSE	YELP	Fri, Jan 15, 2021	31.59	31.95	30.78	31.41
2233	NYSE	YELP	Thu, Jan 14, 2021	31.88	32.57	31.62	31.87
2232	NYSE	YELP	Wed, Jan 13, 2021	31.99	32.41	31.37	31.40
2231	NYSE	YELP	Tue, Jan 12, 2021	31.99	32.17	31.45	31.95
2230	NYSE	YELP	Mon, Jan 11, 2021	31.30	32.63	31.12	32.31
2229	NYSE	YELP	Fri, Jan 8, 2021	32.80	33.02	31.75	32.53
2228	NYSE	YELP	Thu, Jan 7, 2021	32.30	32.92	32.04	32.48
2227	NYSE	YELP	Wed, Jan 6, 2021	29.35	32.83	29.24	32.38
2226	NYSE	YELP	Tue, Jan 5, 2021	29.74	30.67	29.26	29.29
2225	NYSE	YELP	Mon, Jan 4, 2021	32.51	32.67	29.22	29.79
2224	NYSE	YELP	Thu, Dec 31, 2020	31.68	32.75	31.31	32.67
2223	NYSE	YELP	Wed, Dec 30, 2020	31.20	31.80	31.17	31.64
2222	NYSE	YELP	Tue, Dec 29, 2020	30.85	31.15	30.10	31.00
2221	NYSE	YELP	Mon, Dec 28, 2020	29.39	31.96	29.30	30.88
2220	NYSE	YELP	Thu, Dec 24, 2020	28.19	28.30	27.58	28.01
2219	NYSE	YELP	Wed, Dec 23, 2020	27.14	28.55	26.87	27.99
2218	NYSE	YELP	Tue, Dec 22, 2020	26.89	27.35	26.30	26.93
2217	NYSE	YELP	Mon, Dec 21, 2020	27.35	27.95	26.62	26.82
2216	NYSE	YELP	Fri, Dec 18, 2020	28.54	28.80	27.91	28.02
2215	NYSE	YELP	Thu, Dec 17, 2020	29.34	29.48	28.30	28.50
2214	NYSE	YELP	Wed, Dec 16, 2020	28.97	29.47	28.58	29.20
2213	NYSE	YELP	Tue, Dec 15, 2020	28.86	29.17	28.17	28.70
2212	NYSE	YELP	Mon, Dec 14, 2020	29.73	30.21	28.64	28.64
2211	NYSE	YELP	Fri, Dec 11, 2020	30.24	30.61	28.43	29.29
2210	NYSE	YELP	Thu, Dec 10, 2020	30.54	30.88	29.87	30.72
2209	NYSE	YELP	Wed, Dec 9, 2020	31.22	32.04	30.77	30.90
2208	NYSE	YELP	Tue, Dec 8, 2020	31.50	31.87	31.13	31.22
2207	NYSE	YELP	Mon, Dec 7, 2020	32.18	32.49	31.69	31.84
2206	NYSE	YELP	Fri, Dec 4, 2020	31.55	32.28	31.30	32.19
2205	NYSE	YELP	Thu, Dec 3, 2020	31.69	32.34	31.17	31.32
2204	NYSE	YELP	Wed, Dec 2, 2020	31.90	32.12	31.30	31.51
2203	NYSE	YELP	Tue, Dec 1, 2020	32.24	32.55	31.81	32.11
2202	NYSE	YELP	Mon, Nov 30, 2020	33.84	34.02	31.89	31.94
2201	NYSE	YELP	Fri, Nov 27, 2020	33.99	34.39	33.65	34.26
2200	NYSE	YELP	Wed, Nov 25, 2020	32.97	33.90	32.66	33.90
2199	NYSE	YELP	Tue, Nov 24, 2020	32.21	33.38	32.00	33.32
2198	NYSE	YELP	Mon, Nov 23, 2020	31.97	32.36	31.85	31.93
2197	NYSE	YELP	Fri, Nov 20, 2020	31.34	32.91	31.00	32.22
2196	NYSE	YELP	Thu, Nov 19, 2020	30.61	32.21	30.61	31.84
2195	NYSE	YELP	Wed, Nov 18, 2020	30.01	31.49	29.92	30.89
2194	NYSE	YELP	Tue, Nov 17, 2020	29.91	30.34	29.77	29.96
2193	NYSE	YELP	Mon, Nov 16, 2020	30.30	30.67	29.37	30.63
2192	NYSE	YELP	Fri, Nov 13, 2020	28.25	29.10	28.07	29.09
2191	NYSE	YELP	Thu, Nov 12, 2020	28.53	28.85	27.58	27.77
2190	NYSE	YELP	Wed, Nov 11, 2020	29.57	29.84	28.33	28.90
2189	NYSE	YELP	Tue, Nov 10, 2020	28.12	29.58	28.12	28.71
2188	NYSE	YELP	Mon, Nov 9, 2020	26.82	30.15	26.82	28.55
2187	NYSE	YELP	Fri, Nov 6, 2020	23.96	25.16	23.20	23.94
2186	NYSE	YELP	Thu, Nov 5, 2020	21.45	22.16	21.23	22.01
2185	NYSE	YELP	Wed, Nov 4, 2020	20.43	21.13	20.01	20.97
2184	NYSE	YELP	Tue, Nov 3, 2020	20.19	20.39	19.94	20.19
2183	NYSE	YELP	Mon, Nov 2, 2020	19.77	20.39	19.50	19.87
2182	NYSE	YELP	Fri, Oct 30, 2020	19.50	19.74	19.20	19.67
2181	NYSE	YELP	Thu, Oct 29, 2020	19.52	20.00	19.26	19.63
2180	NYSE	YELP	Wed, Oct 28, 2020	19.50	19.72	18.93	19.40
2179	NYSE	YELP	Tue, Oct 27, 2020	20.26	20.53	19.61	19.79
2178	NYSE	YELP	Mon, Oct 26, 2020	20.73	20.78	20.05	20.34
2177	NYSE	YELP	Fri, Oct 23, 2020	21.32	21.40	20.87	20.98
2176	NYSE	YELP	Thu, Oct 22, 2020	20.71	21.11	20.21	21.08
2175	NYSE	YELP	Wed, Oct 21, 2020	20.47	20.82	20.37	20.58
2174	NYSE	YELP	Tue, Oct 20, 2020	19.86	20.82	19.70	20.40
2173	NYSE	YELP	Mon, Oct 19, 2020	20.22	20.32	19.57	19.64
2172	NYSE	YELP	Fri, Oct 16, 2020	20.35	20.48	20.04	20.04
2171	NYSE	YELP	Thu, Oct 15, 2020	19.32	20.46	19.11	20.27
2170	NYSE	YELP	Wed, Oct 14, 2020	20.56	21.17	19.72	19.74
2169	NYSE	YELP	Tue, Oct 13, 2020	20.64	20.85	20.37	20.49
2168	NYSE	YELP	Mon, Oct 12, 2020	20.87	21.24	20.69	20.81
2167	NYSE	YELP	Fri, Oct 9, 2020	21.35	21.35	20.60	20.72
2166	NYSE	YELP	Thu, Oct 8, 2020	21.46	21.52	20.97	21.07
2165	NYSE	YELP	Wed, Oct 7, 2020	20.89	21.42	20.83	21.20
2164	NYSE	YELP	Tue, Oct 6, 2020	21.47	21.56	20.57	20.66
2163	NYSE	YELP	Mon, Oct 5, 2020	21.01	21.90	20.96	21.31
2162	NYSE	YELP	Fri, Oct 2, 2020	20.20	21.07	19.83	20.87
2161	NYSE	YELP	Thu, Oct 1, 2020	20.18	20.82	19.83	20.81
2160	NYSE	YELP	Wed, Sep 30, 2020	20.15	20.83	19.93	20.09
2159	NYSE	YELP	Tue, Sep 29, 2020	20.26	20.64	19.73	20.07
2158	NYSE	YELP	Mon, Sep 28, 2020	20.27	20.53	19.97	20.13
2157	NYSE	YELP	Fri, Sep 25, 2020	19.21	19.96	19.05	19.75
2156	NYSE	YELP	Thu, Sep 24, 2020	19.42	19.66	18.67	19.22
2155	NYSE	YELP	Wed, Sep 23, 2020	19.97	20.49	19.55	19.63
2154	NYSE	YELP	Tue, Sep 22, 2020	20.57	20.72	19.77	19.98
2153	NYSE	YELP	Mon, Sep 21, 2020	19.81	20.52	19.32	20.34
2152	NYSE	YELP	Fri, Sep 18, 2020	21.56	21.66	20.35	20.53
2151	NYSE	YELP	Thu, Sep 17, 2020	22.15	22.47	21.32	21.39
2150	NYSE	YELP	Wed, Sep 16, 2020	22.42	23.06	22.40	22.60
2149	NYSE	YELP	Tue, Sep 15, 2020	22.15	22.46	21.83	22.28
2148	NYSE	YELP	Mon, Sep 14, 2020	21.71	22.01	21.45	21.93
2147	NYSE	YELP	Fri, Sep 11, 2020	21.96	22.08	21.10	21.46
2146	NYSE	YELP	Thu, Sep 10, 2020	22.05	22.61	21.69	21.69
2145	NYSE	YELP	Wed, Sep 9, 2020	22.77	22.95	21.93	21.95
2144	NYSE	YELP	Tue, Sep 8, 2020	21.27	22.56	21.16	22.37
2143	NYSE	YELP	Fri, Sep 4, 2020	22.30	22.49	21.09	21.96
2142	NYSE	YELP	Thu, Sep 3, 2020	23.07	23.16	21.98	22.14
2141	NYSE	YELP	Wed, Sep 2, 2020	22.79	23.30	22.29	23.16
2140	NYSE	YELP	Tue, Sep 1, 2020	23.15	23.20	22.45	22.62
2139	NYSE	YELP	Mon, Aug 31, 2020	24.05	24.08	23.12	23.12
2138	NYSE	YELP	Fri, Aug 28, 2020	23.84	24.22	23.55	24.07
2137	NYSE	YELP	Thu, Aug 27, 2020	23.23	23.69	22.94	23.62
2136	NYSE	YELP	Wed, Aug 26, 2020	23.17	23.41	22.93	23.36
2135	NYSE	YELP	Tue, Aug 25, 2020	22.52	23.23	22.28	23.17
2134	NYSE	YELP	Mon, Aug 24, 2020	22.40	22.84	22.29	22.82
2133	NYSE	YELP	Fri, Aug 21, 2020	21.90	22.32	21.16	22.14
2132	NYSE	YELP	Thu, Aug 20, 2020	22.50	23.00	22.38	22.71
2131	NYSE	YELP	Wed, Aug 19, 2020	23.17	23.30	22.59	22.74
2130	NYSE	YELP	Tue, Aug 18, 2020	22.90	23.14	22.61	23.03
2129	NYSE	YELP	Mon, Aug 17, 2020	23.00	23.00	22.38	22.62
2128	NYSE	YELP	Fri, Aug 14, 2020	22.73	22.91	22.61	22.78
2127	NYSE	YELP	Thu, Aug 13, 2020	23.42	23.42	22.67	23.07
2126	NYSE	YELP	Wed, Aug 12, 2020	23.59	23.79	22.81	23.48
2125	NYSE	YELP	Tue, Aug 11, 2020	23.22	24.23	23.08	23.36
2124	NYSE	YELP	Mon, Aug 10, 2020	22.06	23.43	22.05	23.05
2123	NYSE	YELP	Fri, Aug 7, 2020	26.29	26.29	21.86	21.92
2122	NYSE	YELP	Thu, Aug 6, 2020	26.60	27.31	26.11	26.71
2121	NYSE	YELP	Wed, Aug 5, 2020	26.00	27.00	25.89	26.64
2120	NYSE	YELP	Tue, Aug 4, 2020	24.63	25.92	24.63	25.81
2119	NYSE	YELP	Mon, Aug 3, 2020	24.87	25.10	24.28	24.70
2118	NYSE	YELP	Fri, Jul 31, 2020	25.31	25.31	24.09	24.98
2117	NYSE	YELP	Thu, Jul 30, 2020	23.79	25.22	23.75	24.99
2116	NYSE	YELP	Wed, Jul 29, 2020	23.93	24.42	23.93	24.27
2115	NYSE	YELP	Tue, Jul 28, 2020	24.01	24.25	23.42	23.56
2114	NYSE	YELP	Mon, Jul 27, 2020	23.75	24.44	23.69	24.34
2113	NYSE	YELP	Fri, Jul 24, 2020	23.67	23.85	23.01	23.77
2112	NYSE	YELP	Thu, Jul 23, 2020	24.00	24.32	23.39	23.84
2111	NYSE	YELP	Wed, Jul 22, 2020	23.83	24.34	23.75	23.97
2110	NYSE	YELP	Tue, Jul 21, 2020	24.63	24.90	23.73	23.87
2109	NYSE	YELP	Mon, Jul 20, 2020	23.16	23.94	22.94	23.82
2108	NYSE	YELP	Fri, Jul 17, 2020	23.47	23.59	23.18	23.33
2107	NYSE	YELP	Thu, Jul 16, 2020	23.69	23.85	23.08	23.35
2106	NYSE	YELP	Wed, Jul 15, 2020	24.00	24.71	23.98	24.13
2105	NYSE	YELP	Tue, Jul 14, 2020	22.43	23.31	22.25	23.09
2104	NYSE	YELP	Mon, Jul 13, 2020	23.55	23.97	22.69	22.74
2103	NYSE	YELP	Fri, Jul 10, 2020	22.42	23.19	21.91	23.15
2102	NYSE	YELP	Thu, Jul 9, 2020	22.83	22.90	21.65	22.32
2101	NYSE	YELP	Wed, Jul 8, 2020	23.19	23.26	21.72	22.83
2100	NYSE	YELP	Tue, Jul 7, 2020	22.86	23.74	22.59	23.21
2099	NYSE	YELP	Mon, Jul 6, 2020	22.95	23.80	22.56	23.07
2098	NYSE	YELP	Thu, Jul 2, 2020	22.93	23.23	22.28	22.39
2097	NYSE	YELP	Wed, Jul 1, 2020	23.12	23.55	22.18	22.27
2096	NYSE	YELP	Tue, Jun 30, 2020	21.60	23.31	21.48	23.13
2095	NYSE	YELP	Mon, Jun 29, 2020	21.60	21.82	21.07	21.47
2094	NYSE	YELP	Fri, Jun 26, 2020	22.30	22.40	21.23	21.41
2093	NYSE	YELP	Thu, Jun 25, 2020	22.73	22.73	21.93	22.21
2092	NYSE	YELP	Wed, Jun 24, 2020	24.30	24.30	22.54	22.90
2091	NYSE	YELP	Tue, Jun 23, 2020	24.58	25.01	24.41	24.50
2090	NYSE	YELP	Mon, Jun 22, 2020	24.70	24.70	23.10	24.27
2089	NYSE	YELP	Fri, Jun 19, 2020	25.34	25.87	24.72	24.77
2088	NYSE	YELP	Thu, Jun 18, 2020	24.54	25.06	24.39	25.03
2087	NYSE	YELP	Wed, Jun 17, 2020	24.70	25.05	24.29	24.82
2086	NYSE	YELP	Tue, Jun 16, 2020	25.50	25.53	24.13	24.55
2085	NYSE	YELP	Mon, Jun 15, 2020	22.71	24.55	22.31	24.40
2084	NYSE	YELP	Fri, Jun 12, 2020	23.97	24.24	22.90	23.50
2083	NYSE	YELP	Thu, Jun 11, 2020	23.61	24.16	22.62	22.81
2082	NYSE	YELP	Wed, Jun 10, 2020	25.72	25.99	24.39	25.29
2081	NYSE	YELP	Tue, Jun 9, 2020	26.66	27.05	25.24	25.42
2080	NYSE	YELP	Mon, Jun 8, 2020	28.00	28.33	26.86	27.42
2079	NYSE	YELP	Fri, Jun 5, 2020	24.65	27.43	24.65	27.06
2078	NYSE	YELP	Thu, Jun 4, 2020	24.00	24.12	23.01	23.34
2077	NYSE	YELP	Wed, Jun 3, 2020	23.17	24.32	23.17	24.13
2076	NYSE	YELP	Tue, Jun 2, 2020	22.45	22.97	22.09	22.81
2075	NYSE	YELP	Mon, Jun 1, 2020	21.19	22.30	21.05	22.19
2074	NYSE	YELP	Fri, May 29, 2020	21.57	21.92	21.21	21.74
2073	NYSE	YELP	Thu, May 28, 2020	22.31	22.53	21.59	21.73
2072	NYSE	YELP	Wed, May 27, 2020	23.10	23.37	21.61	22.20
2071	NYSE	YELP	Tue, May 26, 2020	21.50	22.63	21.29	22.47
2070	NYSE	YELP	Fri, May 22, 2020	21.04	21.26	20.35	20.83
2069	NYSE	YELP	Thu, May 21, 2020	20.81	21.60	20.36	21.04
2068	NYSE	YELP	Wed, May 20, 2020	21.57	22.28	21.27	21.82
2067	NYSE	YELP	Tue, May 19, 2020	21.31	21.80	20.64	20.88
2066	NYSE	YELP	Mon, May 18, 2020	20.60	21.54	20.50	21.31
2065	NYSE	YELP	Fri, May 15, 2020	19.26	19.66	18.81	19.51
2064	NYSE	YELP	Thu, May 14, 2020	18.76	19.38	17.84	19.25
2063	NYSE	YELP	Wed, May 13, 2020	22.31	22.31	18.56	19.17
2062	NYSE	YELP	Tue, May 12, 2020	22.34	23.40	22.24	22.39
2061	NYSE	YELP	Mon, May 11, 2020	22.58	23.12	22.03	22.15
2060	NYSE	YELP	Fri, May 8, 2020	21.79	23.60	21.60	23.45
2059	NYSE	YELP	Thu, May 7, 2020	22.61	23.52	22.47	22.91
2058	NYSE	YELP	Wed, May 6, 2020	22.04	22.74	21.90	22.12
2057	NYSE	YELP	Tue, May 5, 2020	23.31	24.09	21.80	21.99
2056	NYSE	YELP	Mon, May 4, 2020	22.21	22.83	21.35	22.71
2055	NYSE	YELP	Fri, May 1, 2020	21.49	22.15	20.55	22.15
2054	NYSE	YELP	Thu, Apr 30, 2020	23.06	23.85	22.04	22.35
2053	NYSE	YELP	Wed, Apr 29, 2020	21.43	24.53	21.25	24.43
2052	NYSE	YELP	Tue, Apr 28, 2020	21.60	21.79	20.17	20.40
2051	NYSE	YELP	Mon, Apr 27, 2020	20.76	21.30	20.42	21.11
2050	NYSE	YELP	Fri, Apr 24, 2020	19.68	20.63	19.34	20.36
2049	NYSE	YELP	Thu, Apr 23, 2020	19.30	20.13	18.92	19.73
2048	NYSE	YELP	Wed, Apr 22, 2020	19.77	19.99	19.09	19.18
2047	NYSE	YELP	Tue, Apr 21, 2020	19.22	19.73	19.02	19.10
2046	NYSE	YELP	Mon, Apr 20, 2020	19.29	20.41	19.02	19.99
2045	NYSE	YELP	Fri, Apr 17, 2020	19.07	19.83	18.87	19.70
2044	NYSE	YELP	Thu, Apr 16, 2020	18.60	18.79	17.92	18.34
2043	NYSE	YELP	Wed, Apr 15, 2020	19.09	19.09	18.26	18.59
2042	NYSE	YELP	Tue, Apr 14, 2020	19.61	19.75	19.26	19.51
2041	NYSE	YELP	Mon, Apr 13, 2020	19.53	19.53	18.84	19.14
2040	NYSE	YELP	Thu, Apr 9, 2020	22.20	22.94	19.17	19.69
2039	NYSE	YELP	Wed, Apr 8, 2020	20.25	21.94	19.69	21.64
2038	NYSE	YELP	Tue, Apr 7, 2020	20.23	21.74	19.26	19.46
2037	NYSE	YELP	Mon, Apr 6, 2020	17.92	19.50	17.66	19.39
2036	NYSE	YELP	Fri, Apr 3, 2020	17.45	17.69	16.61	17.13
2035	NYSE	YELP	Thu, Apr 2, 2020	17.02	18.48	16.69	17.65
2034	NYSE	YELP	Wed, Apr 1, 2020	17.01	18.77	16.16	16.94
2033	NYSE	YELP	Tue, Mar 31, 2020	17.30	18.63	17.12	18.03
2032	NYSE	YELP	Mon, Mar 30, 2020	18.24	19.25	17.21	17.53
2031	NYSE	YELP	Fri, Mar 27, 2020	20.50	20.67	18.00	18.64
2030	NYSE	YELP	Thu, Mar 26, 2020	21.22	23.08	20.84	21.79
2029	NYSE	YELP	Wed, Mar 25, 2020	20.79	21.85	19.36	21.06
2028	NYSE	YELP	Tue, Mar 24, 2020	19.61	20.72	18.02	20.64
2027	NYSE	YELP	Mon, Mar 23, 2020	17.75	18.66	17.13	18.51
2026	NYSE	YELP	Fri, Mar 20, 2020	16.79	18.54	16.79	17.80
2025	NYSE	YELP	Thu, Mar 19, 2020	14.49	16.93	12.89	16.71
2024	NYSE	YELP	Wed, Mar 18, 2020	15.00	16.87	14.00	14.46
2023	NYSE	YELP	Tue, Mar 17, 2020	18.06	18.70	16.97	17.53
2022	NYSE	YELP	Mon, Mar 16, 2020	20.30	21.01	17.45	17.68
2021	NYSE	YELP	Fri, Mar 13, 2020	22.81	23.54	19.82	23.54
2020	NYSE	YELP	Thu, Mar 12, 2020	21.21	23.44	19.29	21.46
2019	NYSE	YELP	Wed, Mar 11, 2020	26.87	26.97	23.58	24.00
2018	NYSE	YELP	Tue, Mar 10, 2020	27.35	27.81	25.77	27.81
2017	NYSE	YELP	Mon, Mar 9, 2020	26.64	27.19	25.75	26.40
2016	NYSE	YELP	Fri, Mar 6, 2020	28.02	29.01	27.89	28.94
2015	NYSE	YELP	Thu, Mar 5, 2020	30.71	30.89	28.94	29.14
2014	NYSE	YELP	Wed, Mar 4, 2020	30.94	31.42	30.28	31.39
2013	NYSE	YELP	Tue, Mar 3, 2020	31.62	32.16	29.99	30.59
2012	NYSE	YELP	Mon, Mar 2, 2020	31.43	31.75	30.30	31.65
2011	NYSE	YELP	Fri, Feb 28, 2020	30.69	31.28	30.02	31.27
2010	NYSE	YELP	Thu, Feb 27, 2020	32.11	32.28	30.94	31.40
2009	NYSE	YELP	Wed, Feb 26, 2020	33.68	34.07	32.70	32.94
2008	NYSE	YELP	Tue, Feb 25, 2020	33.00	34.48	33.00	33.51
2007	NYSE	YELP	Mon, Feb 24, 2020	32.90	33.28	32.21	32.42
2006	NYSE	YELP	Fri, Feb 21, 2020	33.91	34.45	33.89	34.00
2005	NYSE	YELP	Thu, Feb 20, 2020	33.94	34.65	33.86	34.64
2004	NYSE	YELP	Wed, Feb 19, 2020	34.63	34.75	34.01	34.04
2003	NYSE	YELP	Tue, Feb 18, 2020	35.13	35.43	33.54	34.57
2002	NYSE	YELP	Fri, Feb 14, 2020	33.40	35.24	32.79	35.23
2001	NYSE	YELP	Thu, Feb 13, 2020	35.21	36.86	34.95	36.50
2000	NYSE	YELP	Wed, Feb 12, 2020	35.00	35.38	34.66	35.36
1999	NYSE	YELP	Tue, Feb 11, 2020	34.56	34.87	34.17	34.76
1998	NYSE	YELP	Mon, Feb 10, 2020	33.80	34.40	33.80	34.20
1997	NYSE	YELP	Fri, Feb 7, 2020	34.13	34.50	33.95	34.06
1996	NYSE	YELP	Thu, Feb 6, 2020	34.78	34.93	34.00	34.12
1995	NYSE	YELP	Wed, Feb 5, 2020	34.38	34.99	34.00	34.66
1994	NYSE	YELP	Tue, Feb 4, 2020	33.50	34.18	33.25	34.02
1993	NYSE	YELP	Mon, Feb 3, 2020	32.70	33.08	32.23	32.94
1992	NYSE	YELP	Fri, Jan 31, 2020	34.53	34.65	32.57	32.60
1991	NYSE	YELP	Thu, Jan 30, 2020	35.00	35.11	34.18	34.77
1990	NYSE	YELP	Wed, Jan 29, 2020	35.67	35.89	35.28	35.39
1989	NYSE	YELP	Tue, Jan 28, 2020	35.66	35.89	35.29	35.41
1988	NYSE	YELP	Mon, Jan 27, 2020	35.30	35.88	34.59	35.35
1987	NYSE	YELP	Fri, Jan 24, 2020	35.85	36.20	35.75	36.12
1986	NYSE	YELP	Thu, Jan 23, 2020	35.61	36.15	35.28	35.93
1985	NYSE	YELP	Wed, Jan 22, 2020	35.56	36.01	35.19	35.81
1984	NYSE	YELP	Tue, Jan 21, 2020	36.18	36.22	35.22	35.33
1983	NYSE	YELP	Fri, Jan 17, 2020	37.34	37.42	36.42	36.51
1982	NYSE	YELP	Thu, Jan 16, 2020	37.14	37.49	36.80	37.24
1981	NYSE	YELP	Wed, Jan 15, 2020	36.64	37.25	36.36	36.95
1980	NYSE	YELP	Tue, Jan 14, 2020	36.23	36.62	36.05	36.59
1979	NYSE	YELP	Mon, Jan 13, 2020	35.35	36.41	35.32	36.23
1978	NYSE	YELP	Fri, Jan 10, 2020	35.24	35.37	34.68	35.28
1977	NYSE	YELP	Thu, Jan 9, 2020	35.85	36.02	35.07	35.16
1976	NYSE	YELP	Wed, Jan 8, 2020	34.46	35.81	34.38	35.54
1975	NYSE	YELP	Tue, Jan 7, 2020	34.35	34.80	34.02	34.57
1974	NYSE	YELP	Mon, Jan 6, 2020	34.42	34.69	34.10	34.44
1973	NYSE	YELP	Fri, Jan 3, 2020	34.35	35.20	34.33	34.72
1972	NYSE	YELP	Thu, Jan 2, 2020	35.00	35.25	34.41	34.77
1971	NYSE	YELP	Tue, Dec 31, 2019	34.35	35.13	34.35	34.83
1970	NYSE	YELP	Mon, Dec 30, 2019	34.78	35.05	34.53	34.58
1969	NYSE	YELP	Fri, Dec 27, 2019	34.74	35.00	34.56	34.85
1968	NYSE	YELP	Thu, Dec 26, 2019	34.20	34.74	34.16	34.66
1967	NYSE	YELP	Tue, Dec 24, 2019	34.08	34.38	33.85	34.06
1966	NYSE	YELP	Mon, Dec 23, 2019	34.00	34.31	33.80	34.21
1965	NYSE	YELP	Fri, Dec 20, 2019	34.10	34.36	33.92	34.03
1964	NYSE	YELP	Thu, Dec 19, 2019	34.18	34.60	34.00	34.11
1963	NYSE	YELP	Wed, Dec 18, 2019	33.96	34.25	33.85	34.14
1962	NYSE	YELP	Tue, Dec 17, 2019	33.74	34.08	33.25	34.00
1961	NYSE	YELP	Mon, Dec 16, 2019	33.65	34.19	33.65	33.78
1960	NYSE	YELP	Fri, Dec 13, 2019	33.24	33.63	32.83	33.55
1959	NYSE	YELP	Thu, Dec 12, 2019	32.79	33.51	32.54	33.39
1958	NYSE	YELP	Wed, Dec 11, 2019	33.20	33.25	32.60	32.71
1957	NYSE	YELP	Tue, Dec 10, 2019	32.96	33.35	32.82	33.03
1956	NYSE	YELP	Mon, Dec 9, 2019	33.21	33.56	32.95	33.08
1955	NYSE	YELP	Fri, Dec 6, 2019	33.56	34.00	33.32	33.38
1954	NYSE	YELP	Thu, Dec 5, 2019	34.32	34.32	33.23	33.42
1953	NYSE	YELP	Wed, Dec 4, 2019	34.00	34.64	33.77	34.18
1952	NYSE	YELP	Tue, Dec 3, 2019	32.99	33.73	32.86	33.66
1951	NYSE	YELP	Mon, Dec 2, 2019	34.59	34.68	33.24	33.47
1950	NYSE	YELP	Fri, Nov 29, 2019	35.01	35.06	34.51	34.68
1949	NYSE	YELP	Wed, Nov 27, 2019	35.31	35.43	35.01	35.21
1948	NYSE	YELP	Tue, Nov 26, 2019	35.00	35.37	34.66	35.13
1947	NYSE	YELP	Mon, Nov 25, 2019	35.30	35.52	34.90	35.01
1946	NYSE	YELP	Fri, Nov 22, 2019	34.23	35.43	34.22	35.26
1945	NYSE	YELP	Thu, Nov 21, 2019	34.11	34.63	33.85	34.14
1944	NYSE	YELP	Wed, Nov 20, 2019	34.25	34.79	33.96	34.23
1943	NYSE	YELP	Tue, Nov 19, 2019	34.85	34.97	34.24	34.35
1942	NYSE	YELP	Mon, Nov 18, 2019	34.55	35.06	34.38	34.78
1941	NYSE	YELP	Fri, Nov 15, 2019	34.57	34.82	34.20	34.61
1940	NYSE	YELP	Thu, Nov 14, 2019	35.50	35.50	34.13	34.27
1939	NYSE	YELP	Wed, Nov 13, 2019	35.62	36.03	35.41	35.56
1938	NYSE	YELP	Tue, Nov 12, 2019	36.05	36.59	35.59	35.77
1937	NYSE	YELP	Mon, Nov 11, 2019	34.44	36.28	34.36	36.06
1936	NYSE	YELP	Fri, Nov 8, 2019	33.35	35.92	33.18	34.77
1935	NYSE	YELP	Thu, Nov 7, 2019	32.90	33.14	30.12	30.12
1934	NYSE	YELP	Wed, Nov 6, 2019	33.02	33.26	32.34	32.71
1933	NYSE	YELP	Tue, Nov 5, 2019	34.30	34.75	32.97	33.16
1932	NYSE	YELP	Mon, Nov 4, 2019	35.13	35.53	34.21	34.24
1931	NYSE	YELP	Fri, Nov 1, 2019	34.60	35.28	34.47	35.06
1930	NYSE	YELP	Thu, Oct 31, 2019	34.71	34.74	34.23	34.51
1929	NYSE	YELP	Wed, Oct 30, 2019	34.24	34.87	33.94	34.85
1928	NYSE	YELP	Tue, Oct 29, 2019	34.82	34.99	34.28	34.32
1927	NYSE	YELP	Mon, Oct 28, 2019	34.74	35.17	34.42	34.91
1926	NYSE	YELP	Fri, Oct 25, 2019	33.52	35.15	33.45	34.69
1925	NYSE	YELP	Thu, Oct 24, 2019	33.48	33.85	33.30	33.51
1924	NYSE	YELP	Wed, Oct 23, 2019	33.67	33.79	33.11	33.53
1923	NYSE	YELP	Tue, Oct 22, 2019	33.45	34.15	33.05	33.84
1922	NYSE	YELP	Mon, Oct 21, 2019	33.22	33.87	33.13	33.45
1921	NYSE	YELP	Fri, Oct 18, 2019	33.12	33.45	32.55	32.93
1920	NYSE	YELP	Thu, Oct 17, 2019	33.85	33.93	33.10	33.16
1919	NYSE	YELP	Wed, Oct 16, 2019	33.13	33.76	33.06	33.61
1918	NYSE	YELP	Tue, Oct 15, 2019	32.83	33.21	32.61	33.09
1917	NYSE	YELP	Mon, Oct 14, 2019	32.57	32.94	32.44	32.81
1916	NYSE	YELP	Fri, Oct 11, 2019	32.74	33.31	32.51	32.72
1915	NYSE	YELP	Thu, Oct 10, 2019	32.55	32.92	32.17	32.22
1914	NYSE	YELP	Wed, Oct 9, 2019	33.08	33.08	32.48	32.64
1913	NYSE	YELP	Tue, Oct 8, 2019	32.96	33.15	32.61	32.75
1912	NYSE	YELP	Mon, Oct 7, 2019	33.27	33.96	33.22	33.28
1911	NYSE	YELP	Fri, Oct 4, 2019	33.41	33.50	32.82	33.40
1910	NYSE	YELP	Thu, Oct 3, 2019	33.15	33.45	32.31	33.11
1909	NYSE	YELP	Wed, Oct 2, 2019	34.34	34.68	32.75	33.33
1908	NYSE	YELP	Tue, Oct 1, 2019	34.95	35.62	34.51	34.86
1907	NYSE	YELP	Mon, Sep 30, 2019	34.49	34.85	33.96	34.75
1906	NYSE	YELP	Fri, Sep 27, 2019	35.18	35.49	34.10	34.42
1905	NYSE	YELP	Thu, Sep 26, 2019	34.82	35.27	34.61	35.08
1904	NYSE	YELP	Wed, Sep 25, 2019	34.44	35.10	34.22	34.96
1903	NYSE	YELP	Tue, Sep 24, 2019	34.96	35.15	33.69	34.40
1902	NYSE	YELP	Mon, Sep 23, 2019	35.32	35.64	34.76	34.84
1901	NYSE	YELP	Fri, Sep 20, 2019	36.24	36.30	35.43	35.47
1900	NYSE	YELP	Thu, Sep 19, 2019	37.00	37.26	36.10	36.30
1899	NYSE	YELP	Wed, Sep 18, 2019	37.03	37.14	36.45	36.93
1898	NYSE	YELP	Tue, Sep 17, 2019	38.03	38.35	36.90	36.98
1897	NYSE	YELP	Mon, Sep 16, 2019	37.10	38.40	36.99	38.21
1896	NYSE	YELP	Fri, Sep 13, 2019	36.53	37.62	35.89	37.44
1895	NYSE	YELP	Thu, Sep 12, 2019	35.60	37.08	35.14	36.52
1894	NYSE	YELP	Wed, Sep 11, 2019	34.01	34.65	33.46	34.60
1893	NYSE	YELP	Tue, Sep 10, 2019	33.47	33.99	32.99	33.96
1892	NYSE	YELP	Mon, Sep 9, 2019	32.97	33.25	32.50	33.23
1891	NYSE	YELP	Fri, Sep 6, 2019	33.27	33.37	32.68	32.70
1890	NYSE	YELP	Thu, Sep 5, 2019	33.09	33.60	32.89	33.24
1889	NYSE	YELP	Wed, Sep 4, 2019	33.56	33.70	32.80	32.84
1888	NYSE	YELP	Tue, Sep 3, 2019	33.22	33.27	32.59	33.21
1887	NYSE	YELP	Fri, Aug 30, 2019	33.64	33.81	33.27	33.51
1886	NYSE	YELP	Thu, Aug 29, 2019	33.95	34.21	33.19	33.55
1885	NYSE	YELP	Wed, Aug 28, 2019	33.11	33.70	32.77	33.37
1884	NYSE	YELP	Tue, Aug 27, 2019	32.32	33.40	32.25	33.31
1883	NYSE	YELP	Mon, Aug 26, 2019	32.09	32.17	31.69	32.03
1882	NYSE	YELP	Fri, Aug 23, 2019	32.66	32.92	31.62	31.77
1881	NYSE	YELP	Thu, Aug 22, 2019	33.21	33.44	32.61	32.89
1880	NYSE	YELP	Wed, Aug 21, 2019	33.00	33.42	32.67	33.23
1879	NYSE	YELP	Tue, Aug 20, 2019	32.85	32.94	32.50	32.67
1878	NYSE	YELP	Mon, Aug 19, 2019	33.61	33.61	32.82	32.92
1877	NYSE	YELP	Fri, Aug 16, 2019	33.27	33.52	32.90	33.17
1876	NYSE	YELP	Thu, Aug 15, 2019	32.83	33.12	32.59	32.97
1875	NYSE	YELP	Wed, Aug 14, 2019	33.65	34.09	32.46	32.70
1874	NYSE	YELP	Tue, Aug 13, 2019	34.26	35.32	34.26	34.62
1873	NYSE	YELP	Mon, Aug 12, 2019	36.57	36.57	34.34	34.95
1872	NYSE	YELP	Fri, Aug 9, 2019	38.47	39.37	36.25	36.77
1871	NYSE	YELP	Thu, Aug 8, 2019	34.58	35.51	33.84	34.95
1870	NYSE	YELP	Wed, Aug 7, 2019	33.84	34.48	33.04	34.36
1869	NYSE	YELP	Tue, Aug 6, 2019	33.90	34.55	33.67	34.27
1868	NYSE	YELP	Mon, Aug 5, 2019	34.39	34.53	33.14	33.53
1867	NYSE	YELP	Fri, Aug 2, 2019	34.60	35.46	34.15	35.34
1866	NYSE	YELP	Thu, Aug 1, 2019	35.04	36.30	34.86	34.93
1865	NYSE	YELP	Wed, Jul 31, 2019	35.74	36.32	34.85	35.05
1864	NYSE	YELP	Tue, Jul 30, 2019	35.12	35.64	35.04	35.55
1863	NYSE	YELP	Mon, Jul 29, 2019	35.40	35.44	34.88	35.43
1862	NYSE	YELP	Fri, Jul 26, 2019	35.38	35.55	35.02	35.42
1861	NYSE	YELP	Thu, Jul 25, 2019	35.52	35.53	34.68	34.89
1860	NYSE	YELP	Wed, Jul 24, 2019	34.43	35.56	34.24	35.44
1859	NYSE	YELP	Tue, Jul 23, 2019	34.06	34.48	33.77	34.48
1858	NYSE	YELP	Mon, Jul 22, 2019	34.21	34.35	33.79	33.87
1857	NYSE	YELP	Fri, Jul 19, 2019	34.60	35.05	34.08	34.08
1856	NYSE	YELP	Thu, Jul 18, 2019	34.79	35.08	34.46	34.46
1855	NYSE	YELP	Wed, Jul 17, 2019	35.60	35.77	34.89	34.90
1854	NYSE	YELP	Tue, Jul 16, 2019	35.60	35.87	35.46	35.62
1853	NYSE	YELP	Mon, Jul 15, 2019	36.19	36.19	35.37	35.59
1852	NYSE	YELP	Fri, Jul 12, 2019	35.79	36.22	35.54	36.04
1851	NYSE	YELP	Thu, Jul 11, 2019	35.53	35.92	35.25	35.75
1850	NYSE	YELP	Wed, Jul 10, 2019	35.50	35.97	35.37	35.46
1849	NYSE	YELP	Tue, Jul 9, 2019	34.83	35.49	34.80	35.33
1848	NYSE	YELP	Mon, Jul 8, 2019	34.84	35.05	34.72	34.99
1847	NYSE	YELP	Fri, Jul 5, 2019	34.46	35.05	34.23	34.92
1846	NYSE	YELP	Wed, Jul 3, 2019	34.38	34.79	34.20	34.73
1845	NYSE	YELP	Tue, Jul 2, 2019	34.43	34.43	33.80	34.35
1844	NYSE	YELP	Mon, Jul 1, 2019	34.75	35.16	34.19	34.33
1843	NYSE	YELP	Fri, Jun 28, 2019	33.95	34.70	33.95	34.18
1842	NYSE	YELP	Thu, Jun 27, 2019	33.17	34.34	33.08	33.95
1841	NYSE	YELP	Wed, Jun 26, 2019	33.00	33.44	32.87	33.04
1840	NYSE	YELP	Tue, Jun 25, 2019	33.35	33.41	32.61	32.71
1839	NYSE	YELP	Mon, Jun 24, 2019	32.94	33.53	32.70	33.18
1838	NYSE	YELP	Fri, Jun 21, 2019	32.94	33.15	32.72	32.82
1837	NYSE	YELP	Thu, Jun 20, 2019	33.18	33.29	32.82	33.14
1836	NYSE	YELP	Wed, Jun 19, 2019	33.00	33.20	32.52	32.82
1835	NYSE	YELP	Tue, Jun 18, 2019	32.48	32.94	32.37	32.91
1834	NYSE	YELP	Mon, Jun 17, 2019	31.93	32.44	31.71	32.09
1833	NYSE	YELP	Fri, Jun 14, 2019	32.33	32.33	31.62	31.72
1832	NYSE	YELP	Thu, Jun 13, 2019	32.14	32.44	31.97	32.34
1831	NYSE	YELP	Wed, Jun 12, 2019	32.08	32.21	31.54	31.98
1830	NYSE	YELP	Tue, Jun 11, 2019	32.28	32.28	31.79	32.06
1829	NYSE	YELP	Mon, Jun 10, 2019	31.68	32.35	31.68	31.95
1828	NYSE	YELP	Fri, Jun 7, 2019	31.68	31.80	31.39	31.48
1827	NYSE	YELP	Thu, Jun 6, 2019	31.56	31.82	31.16	31.57
1826	NYSE	YELP	Wed, Jun 5, 2019	31.96	32.29	31.24	31.69
1825	NYSE	YELP	Tue, Jun 4, 2019	30.60	31.95	30.53	31.79
1824	NYSE	YELP	Mon, Jun 3, 2019	30.77	30.82	30.18	30.36
1823	NYSE	YELP	Fri, May 31, 2019	30.81	31.05	30.58	30.73
1822	NYSE	YELP	Thu, May 30, 2019	31.01	31.31	30.86	31.23
1821	NYSE	YELP	Wed, May 29, 2019	31.05	31.30	30.79	30.90
1820	NYSE	YELP	Tue, May 28, 2019	32.00	32.18	31.24	31.46
1819	NYSE	YELP	Fri, May 24, 2019	31.82	32.06	31.63	31.87
1818	NYSE	YELP	Thu, May 23, 2019	31.70	32.07	31.41	31.63
1817	NYSE	YELP	Wed, May 22, 2019	32.06	32.47	32.03	32.17
1816	NYSE	YELP	Tue, May 21, 2019	31.95	32.52	31.84	32.29
1815	NYSE	YELP	Mon, May 20, 2019	31.69	32.10	31.47	31.69
1814	NYSE	YELP	Fri, May 17, 2019	32.32	33.02	32.11	32.41
1813	NYSE	YELP	Thu, May 16, 2019	32.95	33.48	32.84	32.85
1812	NYSE	YELP	Wed, May 15, 2019	31.86	33.47	31.85	32.93
1811	NYSE	YELP	Tue, May 14, 2019	31.81	32.75	31.72	32.30
1810	NYSE	YELP	Mon, May 13, 2019	33.31	33.31	30.70	31.56
1809	NYSE	YELP	Fri, May 10, 2019	36.34	37.00	32.91	34.02
1808	NYSE	YELP	Thu, May 9, 2019	40.14	40.28	39.09	39.73
1807	NYSE	YELP	Wed, May 8, 2019	39.89	40.79	39.73	40.57
1806	NYSE	YELP	Tue, May 7, 2019	40.27	40.55	39.59	39.91
1805	NYSE	YELP	Mon, May 6, 2019	40.11	40.86	40.01	40.73
1804	NYSE	YELP	Fri, May 3, 2019	40.41	40.99	40.30	40.98
1803	NYSE	YELP	Thu, May 2, 2019	39.61	40.27	39.32	40.19
1802	NYSE	YELP	Wed, May 1, 2019	40.06	40.27	39.63	39.64
1801	NYSE	YELP	Tue, Apr 30, 2019	40.06	40.44	39.75	40.06
1800	NYSE	YELP	Mon, Apr 29, 2019	39.65	40.23	39.65	40.06
1799	NYSE	YELP	Fri, Apr 26, 2019	39.51	39.76	39.25	39.52
1798	NYSE	YELP	Thu, Apr 25, 2019	38.07	39.52	38.05	39.51
1797	NYSE	YELP	Wed, Apr 24, 2019	38.00	38.51	37.93	38.04
1796	NYSE	YELP	Tue, Apr 23, 2019	37.05	38.34	37.05	38.12
1795	NYSE	YELP	Mon, Apr 22, 2019	35.92	37.07	35.91	36.95
1794	NYSE	YELP	Thu, Apr 18, 2019	35.94	36.19	35.50	36.00
1793	NYSE	YELP	Wed, Apr 17, 2019	35.83	36.20	35.35	35.65
1792	NYSE	YELP	Tue, Apr 16, 2019	35.58	35.94	35.45	35.59
1791	NYSE	YELP	Mon, Apr 15, 2019	35.50	35.85	35.03	35.42
1790	NYSE	YELP	Fri, Apr 12, 2019	35.90	36.10	35.42	35.58
1789	NYSE	YELP	Thu, Apr 11, 2019	35.86	36.16	35.60	35.72
1788	NYSE	YELP	Wed, Apr 10, 2019	35.54	36.39	35.29	35.90
1787	NYSE	YELP	Tue, Apr 9, 2019	35.23	35.63	35.17	35.50
1786	NYSE	YELP	Mon, Apr 8, 2019	35.26	35.43	34.88	35.30
1785	NYSE	YELP	Fri, Apr 5, 2019	35.07	35.73	35.07	35.40
1784	NYSE	YELP	Thu, Apr 4, 2019	35.68	35.94	34.61	35.19
1783	NYSE	YELP	Wed, Apr 3, 2019	35.60	36.12	35.59	35.68
1782	NYSE	YELP	Tue, Apr 2, 2019	35.06	35.45	34.91	35.36
1781	NYSE	YELP	Mon, Apr 1, 2019	34.90	35.29	34.69	35.03
1780	NYSE	YELP	Fri, Mar 29, 2019	35.01	35.12	34.42	34.50
1779	NYSE	YELP	Thu, Mar 28, 2019	34.48	34.93	34.38	34.68
1778	NYSE	YELP	Wed, Mar 27, 2019	34.80	34.94	34.17	34.44
1777	NYSE	YELP	Tue, Mar 26, 2019	34.98	35.39	34.72	34.88
1776	NYSE	YELP	Mon, Mar 25, 2019	34.20	34.88	34.05	34.71
1775	NYSE	YELP	Fri, Mar 22, 2019	34.69	35.57	34.36	34.36
1774	NYSE	YELP	Thu, Mar 21, 2019	34.31	34.94	34.31	34.89
1773	NYSE	YELP	Wed, Mar 20, 2019	34.61	35.11	34.47	34.60
1772	NYSE	YELP	Tue, Mar 19, 2019	34.95	35.09	34.56	34.70
1771	NYSE	YELP	Mon, Mar 18, 2019	35.10	35.48	34.76	34.88
1770	NYSE	YELP	Fri, Mar 15, 2019	34.70	35.59	34.70	35.10
1769	NYSE	YELP	Thu, Mar 14, 2019	34.53	35.00	34.26	34.64
1768	NYSE	YELP	Wed, Mar 13, 2019	35.18	35.38	34.51	34.55
1767	NYSE	YELP	Tue, Mar 12, 2019	35.76	35.92	34.89	35.05
1766	NYSE	YELP	Mon, Mar 11, 2019	34.97	35.91	34.63	35.71
1765	NYSE	YELP	Fri, Mar 8, 2019	34.31	34.77	34.19	34.74
1764	NYSE	YELP	Thu, Mar 7, 2019	35.87	36.10	34.74	34.80
1763	NYSE	YELP	Wed, Mar 6, 2019	36.47	36.75	35.76	35.93
1762	NYSE	YELP	Tue, Mar 5, 2019	36.81	36.98	36.54	36.54
1761	NYSE	YELP	Mon, Mar 4, 2019	37.22	37.31	36.00	36.74
1760	NYSE	YELP	Fri, Mar 1, 2019	37.78	38.05	37.03	37.13
1759	NYSE	YELP	Thu, Feb 28, 2019	37.77	37.92	37.20	37.26
1758	NYSE	YELP	Wed, Feb 27, 2019	37.80	38.21	37.51	37.71
1757	NYSE	YELP	Tue, Feb 26, 2019	38.35	38.38	37.81	37.90
1756	NYSE	YELP	Mon, Feb 25, 2019	38.67	39.44	38.38	38.42
1755	NYSE	YELP	Fri, Feb 22, 2019	38.14	38.75	37.94	38.54
1754	NYSE	YELP	Thu, Feb 21, 2019	38.75	38.75	37.84	37.99
1753	NYSE	YELP	Wed, Feb 20, 2019	39.66	40.00	38.67	38.75
1752	NYSE	YELP	Tue, Feb 19, 2019	39.72	40.49	39.63	39.70
1751	NYSE	YELP	Fri, Feb 15, 2019	38.55	40.78	38.12	39.94
1750	NYSE	YELP	Thu, Feb 14, 2019	39.00	39.00	36.87	38.19
1749	NYSE	YELP	Wed, Feb 13, 2019	39.00	39.21	38.39	38.46
1748	NYSE	YELP	Tue, Feb 12, 2019	38.10	39.09	38.10	38.89
1747	NYSE	YELP	Mon, Feb 11, 2019	38.01	38.56	37.50	37.90
1746	NYSE	YELP	Fri, Feb 8, 2019	35.99	38.18	35.99	37.98
1745	NYSE	YELP	Thu, Feb 7, 2019	36.76	36.76	35.95	36.25
1744	NYSE	YELP	Wed, Feb 6, 2019	37.27	39.00	37.11	37.14
1743	NYSE	YELP	Tue, Feb 5, 2019	37.98	38.09	37.36	37.43
1742	NYSE	YELP	Mon, Feb 4, 2019	37.58	38.20	37.03	37.83
1741	NYSE	YELP	Fri, Feb 1, 2019	36.56	37.47	36.30	37.17
1740	NYSE	YELP	Thu, Jan 31, 2019	36.59	36.98	36.10	36.42
1739	NYSE	YELP	Wed, Jan 30, 2019	36.66	36.66	35.85	36.45
1738	NYSE	YELP	Tue, Jan 29, 2019	36.93	37.30	36.16	36.22
1737	NYSE	YELP	Mon, Jan 28, 2019	36.69	37.05	36.38	36.70
1736	NYSE	YELP	Fri, Jan 25, 2019	36.16	37.23	35.86	37.06
1735	NYSE	YELP	Thu, Jan 24, 2019	35.46	36.41	35.33	35.84
1734	NYSE	YELP	Wed, Jan 23, 2019	35.62	36.27	35.20	35.47
1733	NYSE	YELP	Tue, Jan 22, 2019	35.84	36.32	35.12	35.37
1732	NYSE	YELP	Fri, Jan 18, 2019	36.49	36.75	35.91	36.27
1731	NYSE	YELP	Thu, Jan 17, 2019	35.68	36.52	35.65	36.23
1730	NYSE	YELP	Wed, Jan 16, 2019	36.11	36.83	35.08	35.75
1729	NYSE	YELP	Tue, Jan 15, 2019	34.58	35.07	34.00	34.97
1728	NYSE	YELP	Mon, Jan 14, 2019	34.15	34.88	33.98	34.48
1727	NYSE	YELP	Fri, Jan 11, 2019	34.37	35.13	34.15	34.50
1726	NYSE	YELP	Thu, Jan 10, 2019	32.92	34.32	32.84	34.31
1725	NYSE	YELP	Wed, Jan 9, 2019	35.86	36.14	35.33	35.70
1724	NYSE	YELP	Tue, Jan 8, 2019	35.20	35.70	35.01	35.51
1723	NYSE	YELP	Mon, Jan 7, 2019	34.64	35.06	34.40	34.83
1722	NYSE	YELP	Fri, Jan 4, 2019	34.27	35.10	34.02	34.56
1721	NYSE	YELP	Thu, Jan 3, 2019	34.25	34.66	33.50	33.64
1720	NYSE	YELP	Wed, Jan 2, 2019	34.19	35.02	33.78	34.57
1719	NYSE	YELP	Mon, Dec 31, 2018	34.62	35.34	34.43	34.99
1718	NYSE	YELP	Fri, Dec 28, 2018	34.94	35.12	33.63	34.42
1717	NYSE	YELP	Thu, Dec 27, 2018	33.54	34.96	33.19	34.95
1716	NYSE	YELP	Wed, Dec 26, 2018	32.50	34.20	32.31	34.14
1715	NYSE	YELP	Mon, Dec 24, 2018	31.67	33.17	31.37	32.24
1714	NYSE	YELP	Fri, Dec 21, 2018	33.12	33.50	31.53	32.10
1713	NYSE	YELP	Thu, Dec 20, 2018	33.60	34.13	32.60	33.25
1712	NYSE	YELP	Wed, Dec 19, 2018	33.79	35.28	33.56	33.86
1711	NYSE	YELP	Tue, Dec 18, 2018	34.23	34.84	33.43	33.82
1710	NYSE	YELP	Mon, Dec 17, 2018	34.85	35.42	33.53	33.96
1709	NYSE	YELP	Fri, Dec 14, 2018	35.29	37.09	35.21	35.24
1708	NYSE	YELP	Thu, Dec 13, 2018	35.94	35.96	35.06	35.86
1707	NYSE	YELP	Wed, Dec 12, 2018	36.10	36.52	35.64	35.85
1706	NYSE	YELP	Tue, Dec 11, 2018	36.00	36.41	34.89	35.94
1705	NYSE	YELP	Mon, Dec 10, 2018	34.96	36.09	34.86	35.64
1704	NYSE	YELP	Fri, Dec 7, 2018	35.91	36.38	34.17	34.59
1703	NYSE	YELP	Thu, Dec 6, 2018	33.00	34.45	32.70	34.41
1702	NYSE	YELP	Tue, Dec 4, 2018	35.01	35.30	33.41	33.72
1701	NYSE	YELP	Mon, Dec 3, 2018	34.26	35.43	33.73	35.30
1700	NYSE	YELP	Fri, Nov 30, 2018	33.75	34.01	33.16	33.67
1699	NYSE	YELP	Thu, Nov 29, 2018	32.40	34.16	32.40	33.84
1698	NYSE	YELP	Wed, Nov 28, 2018	31.70	32.64	31.17	32.44
1697	NYSE	YELP	Tue, Nov 27, 2018	31.79	32.23	31.22	31.37
1696	NYSE	YELP	Mon, Nov 26, 2018	30.70	32.05	30.62	31.98
1695	NYSE	YELP	Fri, Nov 23, 2018	30.50	31.35	30.44	30.74
1694	NYSE	YELP	Wed, Nov 21, 2018	31.42	31.67	30.40	30.67
1693	NYSE	YELP	Tue, Nov 20, 2018	30.43	31.42	30.11	31.22
1692	NYSE	YELP	Mon, Nov 19, 2018	32.59	32.59	31.12	31.27
1691	NYSE	YELP	Fri, Nov 16, 2018	32.64	32.89	31.96	32.77
1690	NYSE	YELP	Thu, Nov 15, 2018	32.25	33.13	31.61	33.01
1689	NYSE	YELP	Wed, Nov 14, 2018	33.99	34.22	32.12	32.33
1688	NYSE	YELP	Tue, Nov 13, 2018	34.09	34.39	32.35	33.67
1687	NYSE	YELP	Mon, Nov 12, 2018	31.26	34.74	30.88	34.07
1686	NYSE	YELP	Fri, Nov 9, 2018	29.59	33.16	29.33	31.93
1685	NYSE	YELP	Thu, Nov 8, 2018	44.65	45.45	43.05	43.50
1684	NYSE	YELP	Wed, Nov 7, 2018	44.89	44.94	43.39	44.84
1683	NYSE	YELP	Tue, Nov 6, 2018	43.50	44.64	43.45	44.53
1682	NYSE	YELP	Mon, Nov 5, 2018	42.99	43.91	42.55	43.47
1681	NYSE	YELP	Fri, Nov 2, 2018	43.76	44.50	42.47	43.10
1680	NYSE	YELP	Thu, Nov 1, 2018	43.10	44.21	42.65	43.69
1679	NYSE	YELP	Wed, Oct 31, 2018	42.28	43.34	42.28	42.82
1678	NYSE	YELP	Tue, Oct 30, 2018	40.37	41.86	40.15	41.62
1677	NYSE	YELP	Mon, Oct 29, 2018	41.86	42.25	40.06	40.72
1676	NYSE	YELP	Fri, Oct 26, 2018	40.81	42.42	39.51	41.19
1675	NYSE	YELP	Thu, Oct 25, 2018	41.18	42.36	41.17	41.79
1674	NYSE	YELP	Wed, Oct 24, 2018	42.80	43.24	40.73	40.79
1673	NYSE	YELP	Tue, Oct 23, 2018	41.88	43.39	41.88	42.91
1672	NYSE	YELP	Mon, Oct 22, 2018	43.00	43.43	42.40	42.99
1671	NYSE	YELP	Fri, Oct 19, 2018	42.58	43.22	42.10	42.49
1670	NYSE	YELP	Thu, Oct 18, 2018	43.89	44.27	42.35	42.58
1669	NYSE	YELP	Wed, Oct 17, 2018	44.42	44.42	43.50	43.93
1668	NYSE	YELP	Tue, Oct 16, 2018	43.38	44.36	42.67	44.25
1667	NYSE	YELP	Mon, Oct 15, 2018	42.61	43.45	42.01	42.96
1666	NYSE	YELP	Fri, Oct 12, 2018	42.99	43.30	41.83	42.78
1665	NYSE	YELP	Thu, Oct 11, 2018	41.11	42.99	41.06	41.75
1664	NYSE	YELP	Wed, Oct 10, 2018	44.40	44.53	41.64	41.70
1663	NYSE	YELP	Tue, Oct 9, 2018	45.02	45.98	44.43	44.63
1662	NYSE	YELP	Mon, Oct 8, 2018	46.00	46.68	44.41	45.36
1661	NYSE	YELP	Fri, Oct 5, 2018	47.39	48.20	45.75	46.30
1660	NYSE	YELP	Thu, Oct 4, 2018	47.92	47.92	46.88	47.26
1659	NYSE	YELP	Wed, Oct 3, 2018	47.88	48.61	46.89	47.99
1658	NYSE	YELP	Tue, Oct 2, 2018	48.22	48.65	47.31	47.50
1657	NYSE	YELP	Mon, Oct 1, 2018	49.65	49.93	48.17	48.43
1656	NYSE	YELP	Fri, Sep 28, 2018	49.66	50.33	49.16	49.20
1655	NYSE	YELP	Thu, Sep 27, 2018	49.76	51.03	49.51	49.90
1654	NYSE	YELP	Wed, Sep 26, 2018	50.65	51.15	49.37	49.51
1653	NYSE	YELP	Tue, Sep 25, 2018	49.47	50.44	49.18	50.32
1652	NYSE	YELP	Mon, Sep 24, 2018	49.62	50.10	48.31	49.32
1651	NYSE	YELP	Fri, Sep 21, 2018	51.95	52.19	49.75	49.92
1650	NYSE	YELP	Thu, Sep 20, 2018	49.01	52.50	48.59	52.07
1649	NYSE	YELP	Wed, Sep 19, 2018	50.27	50.37	47.55	48.77
1648	NYSE	YELP	Tue, Sep 18, 2018	46.48	50.62	46.48	49.97
1647	NYSE	YELP	Mon, Sep 17, 2018	46.19	46.76	45.74	46.28
1646	NYSE	YELP	Fri, Sep 14, 2018	46.55	47.00	45.71	46.05
1645	NYSE	YELP	Thu, Sep 13, 2018	46.00	46.70	45.84	45.94
1644	NYSE	YELP	Wed, Sep 12, 2018	45.13	45.86	44.20	45.72
1643	NYSE	YELP	Tue, Sep 11, 2018	45.02	45.90	44.59	45.23
1642	NYSE	YELP	Mon, Sep 10, 2018	45.44	45.44	44.68	45.25
1641	NYSE	YELP	Fri, Sep 7, 2018	44.59	45.80	44.18	45.26
1640	NYSE	YELP	Thu, Sep 6, 2018	45.00	45.90	44.49	44.91
1639	NYSE	YELP	Wed, Sep 5, 2018	46.59	46.77	44.55	44.93
1638	NYSE	YELP	Tue, Sep 4, 2018	46.89	47.23	45.94	46.73
1637	NYSE	YELP	Fri, Aug 31, 2018	46.68	47.47	46.49	47.12
1636	NYSE	YELP	Thu, Aug 30, 2018	46.93	47.19	46.58	46.82
1635	NYSE	YELP	Wed, Aug 29, 2018	46.56	47.17	46.49	46.99
1634	NYSE	YELP	Tue, Aug 28, 2018	47.00	47.23	46.21	46.74
1633	NYSE	YELP	Mon, Aug 27, 2018	46.69	47.04	46.50	46.99
1632	NYSE	YELP	Fri, Aug 24, 2018	45.61	46.66	45.60	46.35
1631	NYSE	YELP	Thu, Aug 23, 2018	44.28	45.35	44.26	45.31
1630	NYSE	YELP	Wed, Aug 22, 2018	44.23	44.68	43.77	44.18
1629	NYSE	YELP	Tue, Aug 21, 2018	44.68	45.19	44.31	44.53
1628	NYSE	YELP	Mon, Aug 20, 2018	45.24	45.48	44.22	44.74
1627	NYSE	YELP	Fri, Aug 17, 2018	46.05	46.19	44.39	45.32
1626	NYSE	YELP	Thu, Aug 16, 2018	47.34	47.52	46.25	46.35
1625	NYSE	YELP	Wed, Aug 15, 2018	47.49	48.25	46.25	46.82
1624	NYSE	YELP	Tue, Aug 14, 2018	47.01	48.00	46.60	47.86
1623	NYSE	YELP	Mon, Aug 13, 2018	49.56	49.57	46.86	46.94
1622	NYSE	YELP	Fri, Aug 10, 2018	48.03	51.33	47.54	49.35
1621	NYSE	YELP	Thu, Aug 9, 2018	44.00	49.77	43.51	48.33
1620	NYSE	YELP	Wed, Aug 8, 2018	38.90	39.04	37.26	38.16
1619	NYSE	YELP	Tue, Aug 7, 2018	38.77	39.92	38.26	38.65
1618	NYSE	YELP	Mon, Aug 6, 2018	38.00	38.89	37.50	38.75
1617	NYSE	YELP	Fri, Aug 3, 2018	37.93	38.19	37.36	37.92
1616	NYSE	YELP	Thu, Aug 2, 2018	37.27	37.97	37.03	37.72
1615	NYSE	YELP	Wed, Aug 1, 2018	37.00	38.11	37.00	37.51
1614	NYSE	YELP	Tue, Jul 31, 2018	37.14	37.64	36.79	36.88
1613	NYSE	YELP	Mon, Jul 30, 2018	37.87	38.26	36.41	37.27
1612	NYSE	YELP	Fri, Jul 27, 2018	40.21	40.21	37.46	38.00
1611	NYSE	YELP	Thu, Jul 26, 2018	38.76	41.42	38.07	40.18
1610	NYSE	YELP	Wed, Jul 25, 2018	38.27	39.28	38.11	38.99
1609	NYSE	YELP	Tue, Jul 24, 2018	38.88	38.88	37.61	38.00
1608	NYSE	YELP	Mon, Jul 23, 2018	39.15	39.33	38.29	38.64
1607	NYSE	YELP	Fri, Jul 20, 2018	39.71	39.95	39.34	39.39
1606	NYSE	YELP	Thu, Jul 19, 2018	40.59	40.80	39.55	39.69
1605	NYSE	YELP	Wed, Jul 18, 2018	40.74	40.77	39.96	40.75
1604	NYSE	YELP	Tue, Jul 17, 2018	40.11	41.19	39.93	40.75
1603	NYSE	YELP	Mon, Jul 16, 2018	39.72	40.55	39.69	40.30
1602	NYSE	YELP	Fri, Jul 13, 2018	40.92	40.92	39.28	39.79
1601	NYSE	YELP	Thu, Jul 12, 2018	39.80	40.75	39.60	40.72
1600	NYSE	YELP	Wed, Jul 11, 2018	39.01	39.82	38.95	39.40
1599	NYSE	YELP	Tue, Jul 10, 2018	40.00	40.43	39.23	39.40
1598	NYSE	YELP	Mon, Jul 9, 2018	40.25	40.25	39.59	40.00
1597	NYSE	YELP	Fri, Jul 6, 2018	40.03	40.31	39.42	39.96
1596	NYSE	YELP	Thu, Jul 5, 2018	39.50	40.00	39.19	40.00
1595	NYSE	YELP	Tue, Jul 3, 2018	39.70	39.82	38.85	39.30
1594	NYSE	YELP	Mon, Jul 2, 2018	38.78	39.65	38.62	39.61
1593	NYSE	YELP	Fri, Jun 29, 2018	39.31	39.56	39.01	39.18
1592	NYSE	YELP	Thu, Jun 28, 2018	38.58	39.36	38.07	39.12
1591	NYSE	YELP	Wed, Jun 27, 2018	39.73	39.88	38.63	38.70
1590	NYSE	YELP	Tue, Jun 26, 2018	40.21	40.47	39.50	39.68
1589	NYSE	YELP	Mon, Jun 25, 2018	40.40	40.42	38.64	40.08
1588	NYSE	YELP	Fri, Jun 22, 2018	41.73	42.41	40.66	40.68
1587	NYSE	YELP	Thu, Jun 21, 2018	42.40	43.49	41.62	41.72
1586	NYSE	YELP	Wed, Jun 20, 2018	42.13	42.49	41.95	42.12
1585	NYSE	YELP	Tue, Jun 19, 2018	41.29	42.05	41.02	41.98
1584	NYSE	YELP	Mon, Jun 18, 2018	40.71	42.44	40.49	41.90
1583	NYSE	YELP	Fri, Jun 15, 2018	40.74	40.97	39.48	40.93
1582	NYSE	YELP	Thu, Jun 14, 2018	41.02	41.80	40.76	41.16
1581	NYSE	YELP	Wed, Jun 13, 2018	41.00	41.69	40.40	41.05
1580	NYSE	YELP	Tue, Jun 12, 2018	41.89	42.88	41.78	42.64
1579	NYSE	YELP	Mon, Jun 11, 2018	42.37	42.38	41.25	41.87
1578	NYSE	YELP	Fri, Jun 8, 2018	41.14	43.04	41.14	42.04
1577	NYSE	YELP	Thu, Jun 7, 2018	41.86	42.15	40.71	41.35
1576	NYSE	YELP	Wed, Jun 6, 2018	42.94	43.62	41.50	41.88
1575	NYSE	YELP	Tue, Jun 5, 2018	43.39	44.12	43.25	44.11
1574	NYSE	YELP	Mon, Jun 4, 2018	43.14	43.63	42.28	43.23
1573	NYSE	YELP	Fri, Jun 1, 2018	43.00	43.45	42.51	43.11
1572	NYSE	YELP	Thu, May 31, 2018	43.56	44.05	42.83	42.85
1571	NYSE	YELP	Wed, May 30, 2018	42.75	43.90	42.75	43.56
1570	NYSE	YELP	Tue, May 29, 2018	42.23	42.78	42.07	42.59
1569	NYSE	YELP	Fri, May 25, 2018	43.31	43.39	42.27	42.59
1568	NYSE	YELP	Thu, May 24, 2018	44.54	44.58	43.23	43.41
1567	NYSE	YELP	Wed, May 23, 2018	43.80	44.93	43.76	44.47
1566	NYSE	YELP	Tue, May 22, 2018	46.68	46.74	44.02	44.16
1565	NYSE	YELP	Mon, May 21, 2018	46.86	47.40	46.42	46.45
1564	NYSE	YELP	Fri, May 18, 2018	46.59	46.75	45.29	46.44
1563	NYSE	YELP	Thu, May 17, 2018	43.92	45.47	43.83	45.23
1562	NYSE	YELP	Wed, May 16, 2018	42.99	44.77	42.99	44.03
1561	NYSE	YELP	Tue, May 15, 2018	42.07	43.41	41.49	43.30
1560	NYSE	YELP	Mon, May 14, 2018	44.18	44.58	41.85	42.00
1559	NYSE	YELP	Fri, May 11, 2018	45.35	45.72	43.04	44.02
1558	NYSE	YELP	Thu, May 10, 2018	48.11	48.38	47.48	47.75
1557	NYSE	YELP	Wed, May 9, 2018	47.90	48.38	47.73	47.92
1556	NYSE	YELP	Tue, May 8, 2018	46.88	47.83	46.54	47.59
1555	NYSE	YELP	Mon, May 7, 2018	45.74	47.20	45.74	46.88
1554	NYSE	YELP	Fri, May 4, 2018	44.86	45.97	44.61	45.61
1553	NYSE	YELP	Thu, May 3, 2018	45.09	45.41	44.21	44.93
1552	NYSE	YELP	Wed, May 2, 2018	44.44	45.53	44.44	45.38
1551	NYSE	YELP	Tue, May 1, 2018	44.66	44.75	44.02	44.50
1550	NYSE	YELP	Mon, Apr 30, 2018	44.51	45.04	44.39	44.85
1549	NYSE	YELP	Fri, Apr 27, 2018	44.80	45.08	44.00	44.38
1548	NYSE	YELP	Thu, Apr 26, 2018	44.13	45.35	44.02	44.65
1547	NYSE	YELP	Wed, Apr 25, 2018	43.99	44.07	43.02	43.84
1546	NYSE	YELP	Tue, Apr 24, 2018	44.48	44.48	43.22	43.89
1545	NYSE	YELP	Mon, Apr 23, 2018	44.29	44.67	44.05	44.21
1544	NYSE	YELP	Fri, Apr 20, 2018	44.49	44.93	44.11	44.17
1543	NYSE	YELP	Thu, Apr 19, 2018	44.62	45.05	44.54	44.65
1542	NYSE	YELP	Wed, Apr 18, 2018	45.39	45.76	44.64	44.83
1541	NYSE	YELP	Tue, Apr 17, 2018	44.58	45.82	44.19	45.21
1540	NYSE	YELP	Mon, Apr 16, 2018	43.86	44.32	43.31	44.17
1539	NYSE	YELP	Fri, Apr 13, 2018	44.15	44.63	43.30	43.60
1538	NYSE	YELP	Thu, Apr 12, 2018	44.13	44.40	43.55	44.00
1537	NYSE	YELP	Wed, Apr 11, 2018	43.21	44.36	43.05	43.70
1536	NYSE	YELP	Tue, Apr 10, 2018	42.63	43.83	42.19	43.52
1535	NYSE	YELP	Mon, Apr 9, 2018	42.34	43.10	42.00	42.00
1534	NYSE	YELP	Fri, Apr 6, 2018	41.91	42.66	41.88	42.08
1533	NYSE	YELP	Thu, Apr 5, 2018	42.39	42.79	41.92	42.33
1532	NYSE	YELP	Wed, Apr 4, 2018	40.21	42.04	40.18	41.93
1531	NYSE	YELP	Tue, Apr 3, 2018	41.00	41.30	40.26	41.14
1530	NYSE	YELP	Mon, Apr 2, 2018	41.59	41.85	40.17	40.71
1529	NYSE	YELP	Thu, Mar 29, 2018	41.40	42.18	40.84	41.75
1528	NYSE	YELP	Wed, Mar 28, 2018	41.14	41.77	40.42	41.28
1527	NYSE	YELP	Tue, Mar 27, 2018	42.42	42.42	40.92	41.20
1526	NYSE	YELP	Mon, Mar 26, 2018	42.10	42.47	41.22	42.12
1525	NYSE	YELP	Fri, Mar 23, 2018	43.08	43.38	41.49	41.57
1524	NYSE	YELP	Thu, Mar 22, 2018	44.37	44.43	42.87	42.94
1523	NYSE	YELP	Wed, Mar 21, 2018	45.07	45.71	44.73	44.82
1522	NYSE	YELP	Tue, Mar 20, 2018	45.41	45.64	44.86	45.07
1521	NYSE	YELP	Mon, Mar 19, 2018	45.56	45.61	44.76	45.51
1520	NYSE	YELP	Fri, Mar 16, 2018	46.15	46.22	45.63	45.92
1519	NYSE	YELP	Thu, Mar 15, 2018	46.54	46.68	45.81	46.25
1518	NYSE	YELP	Wed, Mar 14, 2018	45.98	46.80	45.71	46.44
1517	NYSE	YELP	Tue, Mar 13, 2018	46.91	47.00	45.65	45.79
1516	NYSE	YELP	Mon, Mar 12, 2018	46.75	47.33	46.29	46.81
1515	NYSE	YELP	Fri, Mar 9, 2018	45.84	46.70	45.75	46.62
1514	NYSE	YELP	Thu, Mar 8, 2018	45.70	45.96	45.36	45.57
1513	NYSE	YELP	Wed, Mar 7, 2018	44.28	45.80	44.27	45.68
1512	NYSE	YELP	Tue, Mar 6, 2018	44.25	44.66	43.29	44.61
1511	NYSE	YELP	Mon, Mar 5, 2018	43.82	44.57	43.36	44.11
1510	NYSE	YELP	Fri, Mar 2, 2018	42.76	44.25	42.21	44.11
1509	NYSE	YELP	Thu, Mar 1, 2018	43.76	43.83	42.28	43.01
1508	NYSE	YELP	Wed, Feb 28, 2018	43.86	44.26	43.44	43.56
1507	NYSE	YELP	Tue, Feb 27, 2018	43.05	44.10	42.77	43.66
1506	NYSE	YELP	Mon, Feb 26, 2018	44.31	44.55	43.41	43.83
1505	NYSE	YELP	Fri, Feb 23, 2018	43.84	44.25	43.45	44.23
1504	NYSE	YELP	Thu, Feb 22, 2018	43.48	44.57	43.22	43.61
1503	NYSE	YELP	Wed, Feb 21, 2018	43.39	44.16	43.26	43.35
1502	NYSE	YELP	Tue, Feb 20, 2018	41.40	44.09	41.17	43.37
1501	NYSE	YELP	Fri, Feb 16, 2018	41.86	42.71	41.72	41.73
1500	NYSE	YELP	Thu, Feb 15, 2018	41.75	42.00	40.45	41.97
1499	NYSE	YELP	Wed, Feb 14, 2018	38.27	41.57	38.27	41.37
1498	NYSE	YELP	Tue, Feb 13, 2018	38.69	39.43	38.53	38.67
1497	NYSE	YELP	Mon, Feb 12, 2018	38.57	39.22	37.76	38.97
1496	NYSE	YELP	Fri, Feb 9, 2018	38.42	39.79	37.02	38.29
1495	NYSE	YELP	Thu, Feb 8, 2018	41.21	41.91	38.59	38.63
1494	NYSE	YELP	Wed, Feb 7, 2018	44.38	45.81	44.03	44.94
1493	NYSE	YELP	Tue, Feb 6, 2018	42.91	44.36	42.19	44.28
1492	NYSE	YELP	Mon, Feb 5, 2018	44.33	45.54	44.01	44.07
1491	NYSE	YELP	Fri, Feb 2, 2018	45.38	46.04	44.62	44.78
1490	NYSE	YELP	Thu, Feb 1, 2018	43.84	46.25	43.52	45.80
1489	NYSE	YELP	Wed, Jan 31, 2018	43.93	44.27	43.74	43.82
1488	NYSE	YELP	Tue, Jan 30, 2018	44.04	44.20	43.25	43.53
1487	NYSE	YELP	Mon, Jan 29, 2018	44.06	46.14	44.06	44.38
1486	NYSE	YELP	Fri, Jan 26, 2018	43.25	44.40	43.20	44.12
1485	NYSE	YELP	Thu, Jan 25, 2018	42.58	43.33	42.45	43.03
1484	NYSE	YELP	Wed, Jan 24, 2018	44.09	44.14	42.44	42.50
1483	NYSE	YELP	Tue, Jan 23, 2018	43.45	43.97	43.30	43.57
1482	NYSE	YELP	Mon, Jan 22, 2018	42.70	43.49	42.02	43.40
1481	NYSE	YELP	Fri, Jan 19, 2018	42.97	43.24	42.66	42.85
1480	NYSE	YELP	Thu, Jan 18, 2018	43.88	43.98	42.84	42.99
1479	NYSE	YELP	Wed, Jan 17, 2018	43.61	44.07	42.73	43.88
1478	NYSE	YELP	Tue, Jan 16, 2018	45.39	45.80	43.45	43.58
1477	NYSE	YELP	Fri, Jan 12, 2018	44.01	45.86	44.01	45.39
1476	NYSE	YELP	Thu, Jan 11, 2018	43.64	44.05	42.96	44.00
1475	NYSE	YELP	Wed, Jan 10, 2018	43.35	43.50	42.91	43.29
1474	NYSE	YELP	Tue, Jan 9, 2018	43.75	44.04	43.18	43.29
1473	NYSE	YELP	Mon, Jan 8, 2018	43.03	43.89	42.72	43.67
1472	NYSE	YELP	Fri, Jan 5, 2018	42.95	43.34	42.74	43.17
1471	NYSE	YELP	Thu, Jan 4, 2018	43.36	43.53	42.52	42.82
1470	NYSE	YELP	Wed, Jan 3, 2018	43.35	43.59	42.86	43.12
1469	NYSE	YELP	Tue, Jan 2, 2018	42.06	43.47	42.06	43.24
1468	NYSE	YELP	Fri, Dec 29, 2017	42.23	42.43	41.90	41.96
1467	NYSE	YELP	Thu, Dec 28, 2017	42.44	42.74	42.01	42.23
1466	NYSE	YELP	Wed, Dec 27, 2017	41.97	42.59	41.86	42.30
1465	NYSE	YELP	Tue, Dec 26, 2017	41.50	42.37	41.38	42.12
1464	NYSE	YELP	Fri, Dec 22, 2017	42.90	43.00	41.84	41.91
1463	NYSE	YELP	Thu, Dec 21, 2017	43.51	43.71	42.95	43.04
1462	NYSE	YELP	Wed, Dec 20, 2017	43.83	43.83	42.95	43.32
1461	NYSE	YELP	Tue, Dec 19, 2017	43.72	44.00	43.34	43.55
1460	NYSE	YELP	Mon, Dec 18, 2017	43.00	44.14	42.91	43.81
1459	NYSE	YELP	Fri, Dec 15, 2017	42.28	42.83	42.16	42.43
1458	NYSE	YELP	Thu, Dec 14, 2017	42.29	42.63	41.95	42.17
1457	NYSE	YELP	Wed, Dec 13, 2017	41.69	42.41	41.69	42.30
1456	NYSE	YELP	Tue, Dec 12, 2017	41.35	42.12	41.09	41.50
1455	NYSE	YELP	Mon, Dec 11, 2017	40.65	41.71	40.65	41.25
1454	NYSE	YELP	Fri, Dec 8, 2017	41.34	41.71	40.36	40.47
1453	NYSE	YELP	Thu, Dec 7, 2017	40.31	41.56	40.05	40.49
1452	NYSE	YELP	Wed, Dec 6, 2017	42.83	42.92	41.86	40.79
1451	NYSE	YELP	Tue, Dec 5, 2017	42.95	43.72	42.76	42.90
1450	NYSE	YELP	Mon, Dec 4, 2017	44.10	44.32	42.37	42.90
1449	NYSE	YELP	Fri, Dec 1, 2017	44.25	44.55	42.50	43.89
1448	NYSE	YELP	Thu, Nov 30, 2017	45.50	45.66	44.44	44.55
1447	NYSE	YELP	Wed, Nov 29, 2017	47.35	47.75	45.00	45.20
1446	NYSE	YELP	Tue, Nov 28, 2017	47.39	47.78	46.80	47.44
1445	NYSE	YELP	Mon, Nov 27, 2017	47.58	48.40	47.09	47.39
1444	NYSE	YELP	Fri, Nov 24, 2017	47.22	47.88	46.86	47.58
1443	NYSE	YELP	Wed, Nov 22, 2017	46.97	47.28	46.53	47.18
1442	NYSE	YELP	Tue, Nov 21, 2017	46.92	47.84	45.77	46.97
1441	NYSE	YELP	Mon, Nov 20, 2017	46.90	47.86	46.83	47.18
1440	NYSE	YELP	Fri, Nov 17, 2017	45.97	46.97	45.70	46.82
1439	NYSE	YELP	Thu, Nov 16, 2017	45.66	46.66	45.30	46.33
1438	NYSE	YELP	Wed, Nov 15, 2017	45.62	46.01	44.92	45.59
1437	NYSE	YELP	Tue, Nov 14, 2017	45.49	46.29	45.23	45.91
1436	NYSE	YELP	Mon, Nov 13, 2017	46.00	46.35	45.11	45.90
1435	NYSE	YELP	Fri, Nov 10, 2017	45.23	46.01	44.52	45.98
1434	NYSE	YELP	Thu, Nov 9, 2017	44.87	45.67	44.27	45.55
1433	NYSE	YELP	Wed, Nov 8, 2017	44.50	45.12	44.46	45.11
1432	NYSE	YELP	Tue, Nov 7, 2017	45.49	45.88	44.63	44.69
1431	NYSE	YELP	Mon, Nov 6, 2017	46.01	46.20	45.54	45.65
1430	NYSE	YELP	Fri, Nov 3, 2017	46.11	46.55	45.25	46.07
1429	NYSE	YELP	Thu, Nov 2, 2017	46.90	47.78	45.02	45.98
1428	NYSE	YELP	Wed, Nov 1, 2017	47.22	48.17	45.95	46.03
1427	NYSE	YELP	Tue, Oct 31, 2017	46.97	47.19	46.30	46.72
1426	NYSE	YELP	Mon, Oct 30, 2017	45.40	47.20	45.29	47.15
1425	NYSE	YELP	Fri, Oct 27, 2017	45.18	46.10	45.08	45.40
1424	NYSE	YELP	Thu, Oct 26, 2017	44.45	45.16	44.00	45.00
1423	NYSE	YELP	Wed, Oct 25, 2017	43.69	44.55	43.34	44.02
1422	NYSE	YELP	Tue, Oct 24, 2017	43.92	44.10	43.50	43.68
1421	NYSE	YELP	Mon, Oct 23, 2017	44.52	44.52	43.60	43.60
1420	NYSE	YELP	Fri, Oct 20, 2017	44.96	44.97	44.42	44.52
1419	NYSE	YELP	Thu, Oct 19, 2017	44.16	44.56	43.46	44.44
1418	NYSE	YELP	Wed, Oct 18, 2017	43.86	44.90	43.76	44.58
1417	NYSE	YELP	Tue, Oct 17, 2017	43.36	43.68	42.92	43.20
1416	NYSE	YELP	Mon, Oct 16, 2017	43.91	43.98	43.32	43.52
1415	NYSE	YELP	Fri, Oct 13, 2017	43.73	44.25	43.50	43.65
1414	NYSE	YELP	Thu, Oct 12, 2017	43.92	43.97	43.53	43.75
1413	NYSE	YELP	Wed, Oct 11, 2017	44.34	44.48	43.50	43.98
1412	NYSE	YELP	Tue, Oct 10, 2017	45.55	45.82	43.90	44.40
1411	NYSE	YELP	Mon, Oct 9, 2017	45.28	46.15	44.70	45.63
1410	NYSE	YELP	Fri, Oct 6, 2017	46.10	46.76	45.88	46.73
1409	NYSE	YELP	Thu, Oct 5, 2017	46.05	46.43	45.70	46.39
1408	NYSE	YELP	Wed, Oct 4, 2017	45.63	46.16	45.05	46.07
1407	NYSE	YELP	Tue, Oct 3, 2017	44.21	45.89	44.08	45.80
1406	NYSE	YELP	Mon, Oct 2, 2017	43.80	44.81	43.58	44.09
1405	NYSE	YELP	Fri, Sep 29, 2017	42.62	43.42	42.59	43.30
1404	NYSE	YELP	Thu, Sep 28, 2017	42.38	42.89	42.30	42.66
1403	NYSE	YELP	Wed, Sep 27, 2017	42.09	42.79	41.80	42.70
1402	NYSE	YELP	Tue, Sep 26, 2017	42.11	42.42	41.68	41.72
1401	NYSE	YELP	Mon, Sep 25, 2017	43.03	43.13	41.32	41.90
1400	NYSE	YELP	Fri, Sep 22, 2017	43.69	44.00	43.24	43.42
1399	NYSE	YELP	Thu, Sep 21, 2017	44.07	44.07	43.05	43.61
1398	NYSE	YELP	Wed, Sep 20, 2017	43.78	44.24	43.44	44.17
1397	NYSE	YELP	Tue, Sep 19, 2017	43.50	44.07	43.04	43.85
1396	NYSE	YELP	Mon, Sep 18, 2017	43.80	44.23	43.35	43.50
1395	NYSE	YELP	Fri, Sep 15, 2017	42.91	43.70	42.76	43.57
1394	NYSE	YELP	Thu, Sep 14, 2017	42.75	43.03	42.52	42.91
1393	NYSE	YELP	Wed, Sep 13, 2017	43.80	43.80	42.63	42.95
1392	NYSE	YELP	Tue, Sep 12, 2017	43.74	44.03	43.51	43.85
1391	NYSE	YELP	Mon, Sep 11, 2017	43.61	43.79	42.84	43.70
1390	NYSE	YELP	Fri, Sep 8, 2017	43.51	44.25	43.41	43.75
1389	NYSE	YELP	Thu, Sep 7, 2017	42.93	44.18	42.87	43.74
1388	NYSE	YELP	Wed, Sep 6, 2017	43.22	43.42	42.50	43.04
1387	NYSE	YELP	Tue, Sep 5, 2017	42.67	43.15	42.28	43.04
1386	NYSE	YELP	Fri, Sep 1, 2017	42.68	43.43	42.31	42.98
1385	NYSE	YELP	Thu, Aug 31, 2017	42.97	43.71	42.33	42.60
1384	NYSE	YELP	Wed, Aug 30, 2017	42.27	42.97	42.18	42.90
1383	NYSE	YELP	Tue, Aug 29, 2017	41.62	42.39	41.61	42.32
1382	NYSE	YELP	Mon, Aug 28, 2017	42.29	42.38	42.04	42.14
1381	NYSE	YELP	Fri, Aug 25, 2017	42.14	42.32	41.79	42.14
1380	NYSE	YELP	Thu, Aug 24, 2017	42.33	42.44	41.58	41.75
1379	NYSE	YELP	Wed, Aug 23, 2017	41.69	42.34	41.53	42.12
1378	NYSE	YELP	Tue, Aug 22, 2017	41.30	41.94	41.30	41.87
1377	NYSE	YELP	Mon, Aug 21, 2017	41.85	41.93	41.03	41.46
1376	NYSE	YELP	Fri, Aug 18, 2017	41.27	41.83	40.90	41.81
1375	NYSE	YELP	Thu, Aug 17, 2017	41.67	42.26	41.39	41.43
1374	NYSE	YELP	Wed, Aug 16, 2017	41.81	42.48	41.48	41.98
1373	NYSE	YELP	Tue, Aug 15, 2017	42.44	42.44	41.31	41.56
1372	NYSE	YELP	Mon, Aug 14, 2017	42.41	42.97	42.12	42.53
1371	NYSE	YELP	Fri, Aug 11, 2017	40.90	42.18	40.70	42.03
1370	NYSE	YELP	Thu, Aug 10, 2017	41.36	41.50	40.76	40.93
1369	NYSE	YELP	Wed, Aug 9, 2017	41.33	42.19	40.82	41.55
1368	NYSE	YELP	Tue, Aug 8, 2017	41.23	42.33	41.14	41.69
1367	NYSE	YELP	Mon, Aug 7, 2017	40.15	42.16	39.57	41.73
1366	NYSE	YELP	Fri, Aug 4, 2017	38.07	40.46	37.85	40.05
1365	NYSE	YELP	Thu, Aug 3, 2017	32.27	32.75	31.15	31.37
1364	NYSE	YELP	Wed, Aug 2, 2017	33.20	33.31	32.00	32.25
1363	NYSE	YELP	Tue, Aug 1, 2017	32.70	33.46	32.61	33.22
1362	NYSE	YELP	Mon, Jul 31, 2017	33.01	33.07	32.31	32.53
1361	NYSE	YELP	Fri, Jul 28, 2017	32.55	33.32	32.40	33.02
1360	NYSE	YELP	Thu, Jul 27, 2017	32.48	32.89	31.94	32.76
1359	NYSE	YELP	Wed, Jul 26, 2017	31.99	32.46	31.85	32.45
1358	NYSE	YELP	Tue, Jul 25, 2017	31.70	32.32	31.50	32.00
1357	NYSE	YELP	Mon, Jul 24, 2017	32.20	32.45	31.72	31.73
1356	NYSE	YELP	Fri, Jul 21, 2017	32.43	32.43	31.74	32.11
1355	NYSE	YELP	Thu, Jul 20, 2017	32.91	32.91	32.19	32.40
1354	NYSE	YELP	Wed, Jul 19, 2017	32.93	33.14	32.46	32.88
1353	NYSE	YELP	Tue, Jul 18, 2017	31.65	32.98	31.42	32.93
1352	NYSE	YELP	Mon, Jul 17, 2017	31.97	32.22	31.57	31.79
1351	NYSE	YELP	Fri, Jul 14, 2017	31.53	32.36	31.53	31.89
1350	NYSE	YELP	Thu, Jul 13, 2017	32.07	32.07	31.46	31.49
1349	NYSE	YELP	Wed, Jul 12, 2017	31.45	32.14	31.35	32.01
1348	NYSE	YELP	Tue, Jul 11, 2017	30.11	31.48	30.03	31.11
1347	NYSE	YELP	Mon, Jul 10, 2017	29.55	30.16	29.37	30.16
1346	NYSE	YELP	Fri, Jul 7, 2017	29.41	29.74	29.30	29.55
1345	NYSE	YELP	Thu, Jul 6, 2017	29.98	30.06	29.31	29.33
1344	NYSE	YELP	Wed, Jul 5, 2017	30.03	30.52	29.92	30.29
1343	NYSE	YELP	Mon, Jul 3, 2017	30.01	30.35	29.78	30.07
1342	NYSE	YELP	Fri, Jun 30, 2017	29.92	30.38	29.70	30.02
1341	NYSE	YELP	Thu, Jun 29, 2017	30.00	30.58	29.55	29.89
1340	NYSE	YELP	Wed, Jun 28, 2017	29.72	30.36	29.42	30.15
1339	NYSE	YELP	Tue, Jun 27, 2017	30.00	30.20	29.38	29.40
1338	NYSE	YELP	Mon, Jun 26, 2017	30.80	30.93	29.82	30.03
1337	NYSE	YELP	Fri, Jun 23, 2017	29.90	31.05	29.52	30.88
1336	NYSE	YELP	Thu, Jun 22, 2017	29.33	30.61	29.30	29.96
1335	NYSE	YELP	Wed, Jun 21, 2017	29.57	29.59	28.98	29.36
1334	NYSE	YELP	Tue, Jun 20, 2017	30.27	30.62	29.36	29.44
1333	NYSE	YELP	Mon, Jun 19, 2017	30.28	30.72	30.08	30.28
1332	NYSE	YELP	Fri, Jun 16, 2017	30.77	30.91	29.75	30.15
1331	NYSE	YELP	Thu, Jun 15, 2017	30.05	30.70	29.73	30.63
1330	NYSE	YELP	Wed, Jun 14, 2017	30.82	31.23	30.24	30.55
1329	NYSE	YELP	Tue, Jun 13, 2017	30.75	31.03	30.52	30.72
1328	NYSE	YELP	Mon, Jun 12, 2017	29.61	30.78	29.09	30.72
1327	NYSE	YELP	Fri, Jun 9, 2017	30.43	30.86	29.38	29.80
1326	NYSE	YELP	Thu, Jun 8, 2017	30.21	30.43	30.09	30.43
1325	NYSE	YELP	Wed, Jun 7, 2017	29.75	30.39	29.72	30.21
1324	NYSE	YELP	Tue, Jun 6, 2017	29.99	30.12	29.60	29.60
1323	NYSE	YELP	Mon, Jun 5, 2017	29.63	30.21	29.16	30.09
1322	NYSE	YELP	Fri, Jun 2, 2017	28.81	28.91	28.55	28.79
1321	NYSE	YELP	Thu, Jun 1, 2017	27.84	29.00	27.80	28.83
1320	NYSE	YELP	Wed, May 31, 2017	27.85	28.10	27.48	27.92
1319	NYSE	YELP	Tue, May 30, 2017	27.65	27.84	27.46	27.73
1318	NYSE	YELP	Fri, May 26, 2017	28.03	28.11	27.46	27.65
1317	NYSE	YELP	Thu, May 25, 2017	27.85	28.38	27.83	28.07
1316	NYSE	YELP	Wed, May 24, 2017	27.75	27.89	27.22	27.78
1315	NYSE	YELP	Tue, May 23, 2017	28.14	28.29	27.59	27.78
1314	NYSE	YELP	Mon, May 22, 2017	27.95	28.34	27.86	28.29
1313	NYSE	YELP	Fri, May 19, 2017	28.25	28.26	27.83	27.84
1312	NYSE	YELP	Thu, May 18, 2017	27.41	28.12	27.11	27.99
1311	NYSE	YELP	Wed, May 17, 2017	28.24	28.35	27.33	27.38
1310	NYSE	YELP	Tue, May 16, 2017	28.90	29.00	28.48	28.52
1309	NYSE	YELP	Mon, May 15, 2017	28.76	29.15	28.43	29.01
1308	NYSE	YELP	Fri, May 12, 2017	28.93	29.37	28.58	28.70
1307	NYSE	YELP	Thu, May 11, 2017	29.11	29.69	28.00	29.30
1306	NYSE	YELP	Wed, May 10, 2017	27.91	29.24	26.93	28.33
1305	NYSE	YELP	Tue, May 9, 2017	35.66	36.00	34.15	34.70
1304	NYSE	YELP	Mon, May 8, 2017	35.67	36.20	35.55	35.70
1303	NYSE	YELP	Fri, May 5, 2017	35.36	35.70	35.30	35.68
1302	NYSE	YELP	Thu, May 4, 2017	35.28	35.70	35.09	35.30
1301	NYSE	YELP	Wed, May 3, 2017	35.70	35.98	35.18	35.20
1300	NYSE	YELP	Tue, May 2, 2017	36.01	36.25	35.60	35.98
1299	NYSE	YELP	Mon, May 1, 2017	35.52	35.91	35.22	35.72
1298	NYSE	YELP	Fri, Apr 28, 2017	36.07	36.10	35.30	35.41
1297	NYSE	YELP	Thu, Apr 27, 2017	34.84	36.16	34.79	36.01
1296	NYSE	YELP	Wed, Apr 26, 2017	34.22	34.64	33.94	34.58
1295	NYSE	YELP	Tue, Apr 25, 2017	33.97	34.55	33.82	34.21
1294	NYSE	YELP	Mon, Apr 24, 2017	33.88	34.17	33.58	33.89
1293	NYSE	YELP	Fri, Apr 21, 2017	33.48	33.86	33.34	33.49
1292	NYSE	YELP	Thu, Apr 20, 2017	33.06	33.50	32.91	33.43
1291	NYSE	YELP	Wed, Apr 19, 2017	32.95	32.96	32.59	32.83
1290	NYSE	YELP	Tue, Apr 18, 2017	32.50	32.95	32.21	32.86
1289	NYSE	YELP	Mon, Apr 17, 2017	32.00	32.72	31.61	32.69
1288	NYSE	YELP	Thu, Apr 13, 2017	32.23	32.50	31.92	32.03
1287	NYSE	YELP	Wed, Apr 12, 2017	33.30	33.49	32.08	32.16
1286	NYSE	YELP	Tue, Apr 11, 2017	33.85	34.00	33.17	33.37
1285	NYSE	YELP	Mon, Apr 10, 2017	33.22	33.26	32.69	32.74
1284	NYSE	YELP	Fri, Apr 7, 2017	33.38	33.49	32.81	33.23
1283	NYSE	YELP	Thu, Apr 6, 2017	33.26	33.62	32.83	33.43
1282	NYSE	YELP	Wed, Apr 5, 2017	33.12	34.14	32.61	33.22
1281	NYSE	YELP	Tue, Apr 4, 2017	32.60	33.12	32.10	32.85
1280	NYSE	YELP	Mon, Apr 3, 2017	32.90	32.93	32.23	32.63
1279	NYSE	YELP	Fri, Mar 31, 2017	32.54	32.87	32.20	32.75
1278	NYSE	YELP	Thu, Mar 30, 2017	32.84	33.02	32.31	32.52
1277	NYSE	YELP	Wed, Mar 29, 2017	32.00	32.99	31.96	32.78
1276	NYSE	YELP	Tue, Mar 28, 2017	32.34	32.34	31.68	31.81
1275	NYSE	YELP	Mon, Mar 27, 2017	32.09	32.64	31.60	32.43
1274	NYSE	YELP	Fri, Mar 24, 2017	32.85	33.25	32.33	32.48
1273	NYSE	YELP	Thu, Mar 23, 2017	33.56	33.56	32.54	32.77
1272	NYSE	YELP	Wed, Mar 22, 2017	33.59	33.98	33.09	33.50
1271	NYSE	YELP	Tue, Mar 21, 2017	34.68	35.03	33.46	33.62
1270	NYSE	YELP	Mon, Mar 20, 2017	34.17	34.72	34.10	34.65
1269	NYSE	YELP	Fri, Mar 17, 2017	34.23	34.45	33.90	34.11
1268	NYSE	YELP	Thu, Mar 16, 2017	34.26	34.70	33.98	34.27
1267	NYSE	YELP	Wed, Mar 15, 2017	33.77	34.34	33.35	34.16
1266	NYSE	YELP	Tue, Mar 14, 2017	34.67	34.88	33.61	33.77
1265	NYSE	YELP	Mon, Mar 13, 2017	34.54	34.73	34.29	34.58
1264	NYSE	YELP	Fri, Mar 10, 2017	34.51	34.74	34.01	34.52
1263	NYSE	YELP	Thu, Mar 9, 2017	33.53	34.67	33.26	34.38
1262	NYSE	YELP	Wed, Mar 8, 2017	33.69	33.98	33.39	33.53
1261	NYSE	YELP	Tue, Mar 7, 2017	33.31	34.16	33.27	33.72
1260	NYSE	YELP	Mon, Mar 6, 2017	33.22	33.77	33.17	33.52
1259	NYSE	YELP	Fri, Mar 3, 2017	33.88	34.08	33.34	33.37
1258	NYSE	YELP	Thu, Mar 2, 2017	34.45	34.84	33.92	34.00
1257	NYSE	YELP	Wed, Mar 1, 2017	33.91	34.88	33.91	34.66
1256	NYSE	YELP	Tue, Feb 28, 2017	33.85	34.35	33.68	33.70
1255	NYSE	YELP	Mon, Feb 27, 2017	33.48	34.54	33.46	34.07
1254	NYSE	YELP	Fri, Feb 24, 2017	33.11	33.74	32.97	33.46
1253	NYSE	YELP	Thu, Feb 23, 2017	34.14	34.15	32.99	33.47
1252	NYSE	YELP	Wed, Feb 22, 2017	33.95	34.80	33.81	34.09
1251	NYSE	YELP	Tue, Feb 21, 2017	34.68	35.05	34.27	34.43
1250	NYSE	YELP	Fri, Feb 17, 2017	34.68	34.88	34.16	34.67
1249	NYSE	YELP	Thu, Feb 16, 2017	35.69	35.88	34.61	34.77
1248	NYSE	YELP	Wed, Feb 15, 2017	36.00	36.75	35.49	35.63
1247	NYSE	YELP	Tue, Feb 14, 2017	35.53	36.60	35.39	35.85
1246	NYSE	YELP	Mon, Feb 13, 2017	35.74	36.44	35.14	35.54
1245	NYSE	YELP	Fri, Feb 10, 2017	37.53	38.42	35.70	35.83
1244	NYSE	YELP	Thu, Feb 9, 2017	41.64	41.74	40.76	41.49
1243	NYSE	YELP	Wed, Feb 8, 2017	41.69	41.75	40.87	41.41
1242	NYSE	YELP	Tue, Feb 7, 2017	41.93	42.15	41.34	41.69
1241	NYSE	YELP	Mon, Feb 6, 2017	42.36	42.49	41.63	41.85
1240	NYSE	YELP	Fri, Feb 3, 2017	42.67	43.00	42.03	42.32
1239	NYSE	YELP	Thu, Feb 2, 2017	42.68	43.41	42.25	42.62
1238	NYSE	YELP	Wed, Feb 1, 2017	41.98	43.00	41.76	42.90
1237	NYSE	YELP	Tue, Jan 31, 2017	41.35	41.86	40.86	41.78
1236	NYSE	YELP	Mon, Jan 30, 2017	42.36	42.42	41.03	41.69
1235	NYSE	YELP	Fri, Jan 27, 2017	42.75	42.75	42.05	42.41
1234	NYSE	YELP	Thu, Jan 26, 2017	42.50	43.03	42.41	42.75
1233	NYSE	YELP	Wed, Jan 25, 2017	42.57	42.69	42.00	42.53
1232	NYSE	YELP	Tue, Jan 24, 2017	41.54	42.58	41.50	42.41
1231	NYSE	YELP	Mon, Jan 23, 2017	40.99	41.78	40.83	41.53
1230	NYSE	YELP	Fri, Jan 20, 2017	40.90	41.19	40.50	41.06
1229	NYSE	YELP	Thu, Jan 19, 2017	40.75	41.02	40.57	40.92
1228	NYSE	YELP	Wed, Jan 18, 2017	40.50	40.75	40.24	40.72
1227	NYSE	YELP	Tue, Jan 17, 2017	40.39	40.72	40.10	40.36
1226	NYSE	YELP	Fri, Jan 13, 2017	40.90	41.44	40.50	40.94
1225	NYSE	YELP	Thu, Jan 12, 2017	40.43	40.76	39.96	40.69
1224	NYSE	YELP	Wed, Jan 11, 2017	40.02	40.76	39.96	40.70
1223	NYSE	YELP	Tue, Jan 10, 2017	40.38	41.24	40.37	40.40
1222	NYSE	YELP	Mon, Jan 9, 2017	39.49	40.41	39.31	40.14
1221	NYSE	YELP	Fri, Jan 6, 2017	39.80	39.96	39.21	39.31
1220	NYSE	YELP	Thu, Jan 5, 2017	39.20	40.18	38.81	39.62
1219	NYSE	YELP	Wed, Jan 4, 2017	38.28	39.44	38.28	39.42
1218	NYSE	YELP	Tue, Jan 3, 2017	38.50	39.14	37.56	38.22
1217	NYSE	YELP	Fri, Dec 30, 2016	38.66	38.84	37.60	38.13
1216	NYSE	YELP	Thu, Dec 29, 2016	38.82	39.03	38.24	38.68
1215	NYSE	YELP	Wed, Dec 28, 2016	41.01	41.17	38.72	38.78
1214	NYSE	YELP	Tue, Dec 27, 2016	38.40	40.67	38.08	39.95
1213	NYSE	YELP	Fri, Dec 23, 2016	38.20	38.43	37.75	38.00
1212	NYSE	YELP	Thu, Dec 22, 2016	39.18	39.95	38.09	38.23
1211	NYSE	YELP	Wed, Dec 21, 2016	37.34	39.87	37.33	38.75
1210	NYSE	YELP	Tue, Dec 20, 2016	35.63	37.57	35.63	37.14
1209	NYSE	YELP	Mon, Dec 19, 2016	35.81	36.80	35.52	35.61
1208	NYSE	YELP	Fri, Dec 16, 2016	35.29	35.87	35.03	35.83
1207	NYSE	YELP	Thu, Dec 15, 2016	35.27	35.96	34.62	35.43
1206	NYSE	YELP	Wed, Dec 14, 2016	35.93	36.11	35.08	35.31
1205	NYSE	YELP	Tue, Dec 13, 2016	35.65	36.60	35.52	35.91
1204	NYSE	YELP	Mon, Dec 12, 2016	35.74	35.94	35.10	35.17
1203	NYSE	YELP	Fri, Dec 9, 2016	36.34	36.56	36.00	36.09
1202	NYSE	YELP	Thu, Dec 8, 2016	36.10	36.30	35.22	36.25
1201	NYSE	YELP	Wed, Dec 7, 2016	36.40	36.69	36.05	36.11
1200	NYSE	YELP	Tue, Dec 6, 2016	36.70	36.76	35.88	36.26
1199	NYSE	YELP	Mon, Dec 5, 2016	36.32	36.94	35.98	36.49
1198	NYSE	YELP	Fri, Dec 2, 2016	36.17	36.69	35.61	36.15
1197	NYSE	YELP	Thu, Dec 1, 2016	37.10	37.39	35.51	36.26
1196	NYSE	YELP	Wed, Nov 30, 2016	38.36	38.43	36.70	37.20
1195	NYSE	YELP	Tue, Nov 29, 2016	38.10	38.63	37.77	38.31
1194	NYSE	YELP	Mon, Nov 28, 2016	38.28	38.65	38.02	38.06
1193	NYSE	YELP	Fri, Nov 25, 2016	39.01	39.33	38.21	38.51
1192	NYSE	YELP	Wed, Nov 23, 2016	38.10	39.03	37.84	38.99
1191	NYSE	YELP	Tue, Nov 22, 2016	37.71	38.64	37.13	38.34
1190	NYSE	YELP	Mon, Nov 21, 2016	38.48	39.28	38.15	38.33
1189	NYSE	YELP	Fri, Nov 18, 2016	37.47	38.71	37.05	38.29
1188	NYSE	YELP	Thu, Nov 17, 2016	36.58	37.54	36.13	37.51
1187	NYSE	YELP	Wed, Nov 16, 2016	36.38	36.82	35.98	36.51
1186	NYSE	YELP	Tue, Nov 15, 2016	35.95	37.73	35.94	36.62
1185	NYSE	YELP	Mon, Nov 14, 2016	36.54	37.13	35.25	35.72
1184	NYSE	YELP	Fri, Nov 11, 2016	35.85	36.50	35.21	36.29
1183	NYSE	YELP	Thu, Nov 10, 2016	38.44	38.82	35.76	36.07
1182	NYSE	YELP	Wed, Nov 9, 2016	37.16	38.50	36.70	38.29
1181	NYSE	YELP	Tue, Nov 8, 2016	37.06	38.50	36.86	37.99
1180	NYSE	YELP	Mon, Nov 7, 2016	36.74	37.29	36.69	37.21
1179	NYSE	YELP	Fri, Nov 4, 2016	35.94	36.82	35.53	36.14
1178	NYSE	YELP	Thu, Nov 3, 2016	35.59	36.16	34.53	35.56
1177	NYSE	YELP	Wed, Nov 2, 2016	36.11	38.24	35.01	35.71
1176	NYSE	YELP	Tue, Nov 1, 2016	32.76	33.17	32.00	32.48
1175	NYSE	YELP	Mon, Oct 31, 2016	32.44	32.83	32.24	32.66
1174	NYSE	YELP	Fri, Oct 28, 2016	32.92	33.18	32.09	32.29
1173	NYSE	YELP	Thu, Oct 27, 2016	33.60	33.66	32.65	32.74
1172	NYSE	YELP	Wed, Oct 26, 2016	33.87	34.08	33.23	33.49
1171	NYSE	YELP	Tue, Oct 25, 2016	34.29	34.96	33.72	33.95
1170	NYSE	YELP	Mon, Oct 24, 2016	33.69	34.76	33.47	34.48
1169	NYSE	YELP	Fri, Oct 21, 2016	34.07	34.30	33.24	33.40
1168	NYSE	YELP	Thu, Oct 20, 2016	34.93	34.96	33.80	34.35
1167	NYSE	YELP	Wed, Oct 19, 2016	35.84	36.25	35.06	35.08
1166	NYSE	YELP	Tue, Oct 18, 2016	37.29	37.29	35.71	35.80
1165	NYSE	YELP	Mon, Oct 17, 2016	36.47	37.36	36.47	36.64
1164	NYSE	YELP	Fri, Oct 14, 2016	37.93	38.06	36.43	36.50
1163	NYSE	YELP	Thu, Oct 13, 2016	38.49	38.50	36.86	37.51
1162	NYSE	YELP	Wed, Oct 12, 2016	39.56	39.75	38.77	38.82
1161	NYSE	YELP	Tue, Oct 11, 2016	41.03	41.19	39.20	39.47
1160	NYSE	YELP	Mon, Oct 10, 2016	40.59	41.40	40.59	41.11
1159	NYSE	YELP	Fri, Oct 7, 2016	41.08	41.30	40.45	40.66
1158	NYSE	YELP	Thu, Oct 6, 2016	41.62	42.09	40.51	41.13
1157	NYSE	YELP	Wed, Oct 5, 2016	42.22	43.36	41.97	42.16
1156	NYSE	YELP	Tue, Oct 4, 2016	41.85	42.16	41.17	42.10
1155	NYSE	YELP	Mon, Oct 3, 2016	41.55	41.93	40.96	41.84
1154	NYSE	YELP	Fri, Sep 30, 2016	40.98	41.94	40.93	41.70
1153	NYSE	YELP	Thu, Sep 29, 2016	41.72	41.85	40.65	40.98
1152	NYSE	YELP	Wed, Sep 28, 2016	41.76	41.76	40.38	41.71
1151	NYSE	YELP	Tue, Sep 27, 2016	39.61	41.77	39.39	41.67
1150	NYSE	YELP	Mon, Sep 26, 2016	39.20	40.70	38.05	39.44
1149	NYSE	YELP	Fri, Sep 23, 2016	38.99	41.47	38.90	39.38
1148	NYSE	YELP	Thu, Sep 22, 2016	38.70	38.95	38.23	38.46
1147	NYSE	YELP	Wed, Sep 21, 2016	37.48	38.57	37.40	38.52
1146	NYSE	YELP	Tue, Sep 20, 2016	37.58	37.78	37.10	37.22
1145	NYSE	YELP	Mon, Sep 19, 2016	38.19	38.38	37.04	37.29
1144	NYSE	YELP	Fri, Sep 16, 2016	38.17	38.26	37.56	37.95
1143	NYSE	YELP	Thu, Sep 15, 2016	37.32	38.31	36.65	38.14
1142	NYSE	YELP	Wed, Sep 14, 2016	37.28	37.61	37.05	37.18
1141	NYSE	YELP	Tue, Sep 13, 2016	37.58	38.00	36.35	36.90
1140	NYSE	YELP	Mon, Sep 12, 2016	36.52	38.00	36.04	37.93
1139	NYSE	YELP	Fri, Sep 9, 2016	38.00	38.35	37.09	37.39
1138	NYSE	YELP	Thu, Sep 8, 2016	38.92	38.94	38.18	38.24
1137	NYSE	YELP	Wed, Sep 7, 2016	39.84	39.88	38.79	39.05
1136	NYSE	YELP	Tue, Sep 6, 2016	39.08	39.96	39.00	39.84
1135	NYSE	YELP	Fri, Sep 2, 2016	39.02	39.34	38.67	38.78
1134	NYSE	YELP	Thu, Sep 1, 2016	38.43	39.24	38.21	38.89
1133	NYSE	YELP	Wed, Aug 31, 2016	38.23	38.52	37.58	38.48
1132	NYSE	YELP	Tue, Aug 30, 2016	38.68	39.10	38.20	38.43
1131	NYSE	YELP	Mon, Aug 29, 2016	38.15	38.99	38.14	38.63
1130	NYSE	YELP	Fri, Aug 26, 2016	37.41	38.06	37.23	37.95
1129	NYSE	YELP	Thu, Aug 25, 2016	36.69	37.31	36.26	37.25
1128	NYSE	YELP	Wed, Aug 24, 2016	37.87	37.89	36.79	36.84
1127	NYSE	YELP	Tue, Aug 23, 2016	37.24	37.93	37.24	37.62
1126	NYSE	YELP	Mon, Aug 22, 2016	38.28	38.87	37.73	37.85
1125	NYSE	YELP	Fri, Aug 19, 2016	37.54	38.64	37.39	38.56
1124	NYSE	YELP	Thu, Aug 18, 2016	36.61	37.88	36.56	37.70
1123	NYSE	YELP	Wed, Aug 17, 2016	37.56	37.62	36.53	36.68
1122	NYSE	YELP	Tue, Aug 16, 2016	37.28	38.05	37.15	37.54
1121	NYSE	YELP	Mon, Aug 15, 2016	38.57	38.75	37.35	37.37
1120	NYSE	YELP	Fri, Aug 12, 2016	36.83	38.61	36.73	38.48
1119	NYSE	YELP	Thu, Aug 11, 2016	36.95	37.52	36.14	37.07
1118	NYSE	YELP	Wed, Aug 10, 2016	36.17	37.57	35.72	36.83
1117	NYSE	YELP	Tue, Aug 9, 2016	31.88	32.90	31.47	32.64
1116	NYSE	YELP	Mon, Aug 8, 2016	32.43	32.43	31.59	31.68
1115	NYSE	YELP	Fri, Aug 5, 2016	31.99	32.66	31.98	32.28
1114	NYSE	YELP	Thu, Aug 4, 2016	31.61	32.24	31.29	31.93
1113	NYSE	YELP	Wed, Aug 3, 2016	31.35	31.90	31.00	31.68
1112	NYSE	YELP	Tue, Aug 2, 2016	31.98	32.19	31.00	31.46
1111	NYSE	YELP	Mon, Aug 1, 2016	32.01	32.33	31.40	31.97
1110	NYSE	YELP	Fri, Jul 29, 2016	31.56	32.41	31.35	32.17
1109	NYSE	YELP	Thu, Jul 28, 2016	30.53	31.87	30.44	31.87
1108	NYSE	YELP	Wed, Jul 27, 2016	30.70	30.70	29.87	30.29
1107	NYSE	YELP	Tue, Jul 26, 2016	30.40	30.77	30.31	30.66
1106	NYSE	YELP	Mon, Jul 25, 2016	29.54	30.51	29.43	30.38
1105	NYSE	YELP	Fri, Jul 22, 2016	29.16	29.80	28.77	29.74
1104	NYSE	YELP	Thu, Jul 21, 2016	29.50	29.74	28.94	29.15
1103	NYSE	YELP	Wed, Jul 20, 2016	28.99	29.78	28.75	29.45
1102	NYSE	YELP	Tue, Jul 19, 2016	29.50	29.81	28.94	29.19
1101	NYSE	YELP	Mon, Jul 18, 2016	29.57	30.00	29.34	29.67
1100	NYSE	YELP	Fri, Jul 15, 2016	28.92	29.55	28.68	29.46
1099	NYSE	YELP	Thu, Jul 14, 2016	29.29	29.72	28.83	28.85
1098	NYSE	YELP	Wed, Jul 13, 2016	29.49	29.90	28.89	29.04
1097	NYSE	YELP	Tue, Jul 12, 2016	30.05	30.60	29.84	30.38
1096	NYSE	YELP	Mon, Jul 11, 2016	30.55	30.70	29.58	29.82
1095	NYSE	YELP	Fri, Jul 8, 2016	30.22	30.60	30.04	30.30
1094	NYSE	YELP	Thu, Jul 7, 2016	29.76	30.09	29.49	30.04
1093	NYSE	YELP	Wed, Jul 6, 2016	29.17	29.68	28.95	29.50
1092	NYSE	YELP	Tue, Jul 5, 2016	30.33	30.49	29.37	29.48
1091	NYSE	YELP	Fri, Jul 1, 2016	30.67	30.78	30.15	30.41
1090	NYSE	YELP	Thu, Jun 30, 2016	29.69	30.54	29.23	30.36
1089	NYSE	YELP	Wed, Jun 29, 2016	28.32	29.32	27.90	29.20
1088	NYSE	YELP	Tue, Jun 28, 2016	27.16	28.08	27.16	27.87
1087	NYSE	YELP	Mon, Jun 27, 2016	27.70	27.80	26.35	26.63
1086	NYSE	YELP	Fri, Jun 24, 2016	28.32	29.25	28.15	28.23
1085	NYSE	YELP	Thu, Jun 23, 2016	28.84	29.76	28.67	29.73
1084	NYSE	YELP	Wed, Jun 22, 2016	28.48	28.69	28.08	28.30
1083	NYSE	YELP	Tue, Jun 21, 2016	28.53	28.68	27.91	28.56
1082	NYSE	YELP	Mon, Jun 20, 2016	28.17	29.05	28.02	28.44
1081	NYSE	YELP	Fri, Jun 17, 2016	26.77	27.02	26.55	26.92
1080	NYSE	YELP	Thu, Jun 16, 2016	26.80	27.08	26.19	26.77
1079	NYSE	YELP	Wed, Jun 15, 2016	26.59	27.45	26.53	26.95
1078	NYSE	YELP	Tue, Jun 14, 2016	26.68	27.28	25.93	26.53
1077	NYSE	YELP	Mon, Jun 13, 2016	27.67	27.77	26.39	26.64
1076	NYSE	YELP	Fri, Jun 10, 2016	27.40	27.45	26.60	26.83
1075	NYSE	YELP	Thu, Jun 9, 2016	27.55	28.28	27.50	27.94
1074	NYSE	YELP	Wed, Jun 8, 2016	27.11	27.80	27.10	27.71
1073	NYSE	YELP	Tue, Jun 7, 2016	27.17	27.40	26.58	27.05
1072	NYSE	YELP	Mon, Jun 6, 2016	26.66	27.49	26.54	27.18
1071	NYSE	YELP	Fri, Jun 3, 2016	26.70	26.81	26.12	26.61
1070	NYSE	YELP	Thu, Jun 2, 2016	25.92	26.68	25.90	26.52
1069	NYSE	YELP	Wed, Jun 1, 2016	26.02	26.28	25.46	26.19
1068	NYSE	YELP	Tue, May 31, 2016	25.87	26.44	25.76	26.19
1067	NYSE	YELP	Fri, May 27, 2016	25.59	25.99	25.51	25.86
1066	NYSE	YELP	Thu, May 26, 2016	25.63	26.15	25.19	25.66
1065	NYSE	YELP	Wed, May 25, 2016	25.36	25.86	24.81	25.70
1064	NYSE	YELP	Tue, May 24, 2016	25.06	25.50	24.89	25.38
1063	NYSE	YELP	Mon, May 23, 2016	24.71	25.52	24.71	24.90
1062	NYSE	YELP	Fri, May 20, 2016	25.02	25.43	24.77	25.20
1061	NYSE	YELP	Thu, May 19, 2016	24.94	25.09	24.39	24.70
1060	NYSE	YELP	Wed, May 18, 2016	25.11	25.68	24.73	24.98
1059	NYSE	YELP	Tue, May 17, 2016	25.24	25.50	25.06	25.21
1058	NYSE	YELP	Mon, May 16, 2016	25.49	26.21	25.07	25.18
1057	NYSE	YELP	Fri, May 13, 2016	24.66	25.60	24.61	25.32
1056	NYSE	YELP	Thu, May 12, 2016	25.28	25.33	23.92	24.50
1055	NYSE	YELP	Wed, May 11, 2016	26.17	26.18	25.28	25.31
1054	NYSE	YELP	Tue, May 10, 2016	25.89	26.45	25.77	26.32
1053	NYSE	YELP	Mon, May 9, 2016	26.52	27.44	25.42	25.84
1052	NYSE	YELP	Fri, May 6, 2016	24.01	26.75	23.66	26.50
1051	NYSE	YELP	Thu, May 5, 2016	21.72	22.10	21.26	21.42
1050	NYSE	YELP	Wed, May 4, 2016	21.91	22.30	21.53	21.64
1049	NYSE	YELP	Tue, May 3, 2016	22.54	22.67	21.55	22.15
1048	NYSE	YELP	Mon, May 2, 2016	21.07	21.81	20.77	21.51
1047	NYSE	YELP	Fri, Apr 29, 2016	20.95	21.19	20.41	21.00
1046	NYSE	YELP	Thu, Apr 28, 2016	21.02	21.50	20.87	21.01
1045	NYSE	YELP	Wed, Apr 27, 2016	21.00	21.09	20.25	21.08
1044	NYSE	YELP	Tue, Apr 26, 2016	21.07	21.50	20.87	21.15
1043	NYSE	YELP	Mon, Apr 25, 2016	21.17	21.54	20.97	21.14
1042	NYSE	YELP	Fri, Apr 22, 2016	21.31	21.69	20.88	21.52
1041	NYSE	YELP	Thu, Apr 21, 2016	21.18	21.89	21.15	21.49
1040	NYSE	YELP	Wed, Apr 20, 2016	20.57	21.46	20.20	21.15
1039	NYSE	YELP	Tue, Apr 19, 2016	21.30	21.30	20.19	20.78
1038	NYSE	YELP	Mon, Apr 18, 2016	20.85	21.45	20.58	21.34
1037	NYSE	YELP	Fri, Apr 15, 2016	20.61	21.30	20.14	21.02
1036	NYSE	YELP	Thu, Apr 14, 2016	20.50	20.93	19.99	20.64
1035	NYSE	YELP	Wed, Apr 13, 2016	19.90	21.00	19.80	20.53
1034	NYSE	YELP	Tue, Apr 12, 2016	19.58	19.83	19.27	19.68
1033	NYSE	YELP	Mon, Apr 11, 2016	19.52	19.98	19.47	19.49
1032	NYSE	YELP	Fri, Apr 8, 2016	19.82	20.22	19.22	19.48
1031	NYSE	YELP	Thu, Apr 7, 2016	19.79	20.11	19.34	19.59
1030	NYSE	YELP	Wed, Apr 6, 2016	19.49	20.16	19.49	20.06
1029	NYSE	YELP	Tue, Apr 5, 2016	19.61	19.61	19.61	19.42
1028	NYSE	YELP	Mon, Apr 4, 2016	19.45	20.34	19.28	19.61
1027	NYSE	YELP	Fri, Apr 1, 2016	19.78	19.83	19.21	19.55
1026	NYSE	YELP	Thu, Mar 31, 2016	20.41	20.56	19.71	19.88
1025	NYSE	YELP	Wed, Mar 30, 2016	19.77	20.59	19.71	20.43
1024	NYSE	YELP	Tue, Mar 29, 2016	18.98	19.85	18.71	19.63
1023	NYSE	YELP	Mon, Mar 28, 2016	19.65	19.79	18.75	18.97
1022	NYSE	YELP	Thu, Mar 24, 2016	19.30	19.30	19.30	19.54
1021	NYSE	YELP	Wed, Mar 23, 2016	20.30	20.36	19.15	19.30
1020	NYSE	YELP	Tue, Mar 22, 2016	20.41	20.63	20.28	20.31
1019	NYSE	YELP	Mon, Mar 21, 2016	20.79	21.04	20.15	20.50
1018	NYSE	YELP	Fri, Mar 18, 2016	21.12	21.50	20.70	20.76
1017	NYSE	YELP	Thu, Mar 17, 2016	20.31	21.43	20.30	21.05
1016	NYSE	YELP	Wed, Mar 16, 2016	19.84	20.48	19.53	20.46
1015	NYSE	YELP	Tue, Mar 15, 2016	20.89	20.89	20.89	19.92
1014	NYSE	YELP	Mon, Mar 14, 2016	20.57	21.19	20.50	20.89
1013	NYSE	YELP	Fri, Mar 11, 2016	19.79	19.79	19.79	20.63
1012	NYSE	YELP	Thu, Mar 10, 2016	20.50	20.51	19.35	19.79
1011	NYSE	YELP	Wed, Mar 9, 2016	20.07	20.69	19.26	20.47
1010	NYSE	YELP	Tue, Mar 8, 2016	21.94	22.19	21.00	21.10
1009	NYSE	YELP	Mon, Mar 7, 2016	21.60	22.37	21.19	22.15
1008	NYSE	YELP	Fri, Mar 4, 2016	21.75	21.75	21.75	21.62
1007	NYSE	YELP	Thu, Mar 3, 2016	21.20	21.20	21.20	21.75
1006	NYSE	YELP	Wed, Mar 2, 2016	20.76	20.76	20.76	21.20
1005	NYSE	YELP	Tue, Mar 1, 2016	20.24	20.24	20.24	20.76
1004	NYSE	YELP	Mon, Feb 29, 2016	19.78	21.05	19.41	20.24
1003	NYSE	YELP	Fri, Feb 26, 2016	19.12	19.93	19.02	19.86
1002	NYSE	YELP	Thu, Feb 25, 2016	18.72	19.37	18.24	19.00
1001	NYSE	YELP	Wed, Feb 24, 2016	18.46	18.90	17.73	18.75
1000	NYSE	YELP	Tue, Feb 23, 2016	18.30	19.10	18.30	18.91
999	NYSE	YELP	Mon, Feb 22, 2016	18.47	19.11	18.01	19.07
998	NYSE	YELP	Fri, Feb 19, 2016	17.75	18.71	17.62	18.34
997	NYSE	YELP	Thu, Feb 18, 2016	17.80	17.94	17.37	17.64
996	NYSE	YELP	Wed, Feb 17, 2016	17.16	17.81	17.09	17.68
995	NYSE	YELP	Tue, Feb 16, 2016	16.01	16.76	15.84	16.72
994	NYSE	YELP	Fri, Feb 12, 2016	15.48	15.86	15.27	15.56
993	NYSE	YELP	Thu, Feb 11, 2016	15.11	15.52	14.53	15.23
992	NYSE	YELP	Wed, Feb 10, 2016	15.85	16.24	15.32	15.36
991	NYSE	YELP	Tue, Feb 9, 2016	15.68	16.73	15.13	15.69
990	NYSE	YELP	Mon, Feb 8, 2016	17.50	18.84	15.50	16.06
989	NYSE	YELP	Fri, Feb 5, 2016	19.43	19.45	17.93	18.10
988	NYSE	YELP	Thu, Feb 4, 2016	19.56	20.35	19.33	19.77
987	NYSE	YELP	Wed, Feb 3, 2016	20.11	20.44	18.76	19.53
986	NYSE	YELP	Tue, Feb 2, 2016	20.88	20.94	19.56	20.04
985	NYSE	YELP	Mon, Feb 1, 2016	21.05	21.27	20.12	21.06
984	NYSE	YELP	Fri, Jan 29, 2016	20.80	21.78	20.76	20.95
983	NYSE	YELP	Thu, Jan 28, 2016	21.56	22.20	20.32	20.79
982	NYSE	YELP	Wed, Jan 27, 2016	21.90	22.57	21.33	21.59
981	NYSE	YELP	Tue, Jan 26, 2016	21.59	22.87	21.00	21.88
980	NYSE	YELP	Mon, Jan 25, 2016	21.57	21.93	21.25	21.66
979	NYSE	YELP	Fri, Jan 22, 2016	21.19	21.92	20.92	21.73
978	NYSE	YELP	Thu, Jan 21, 2016	21.19	21.97	20.46	20.98
977	NYSE	YELP	Wed, Jan 20, 2016	20.27	21.63	19.55	21.14
976	NYSE	YELP	Tue, Jan 19, 2016	21.64	21.99	20.36	20.79
975	NYSE	YELP	Fri, Jan 15, 2016	20.72	21.55	20.29	21.31
974	NYSE	YELP	Thu, Jan 14, 2016	20.80	22.06	18.94	21.59
973	NYSE	YELP	Wed, Jan 13, 2016	23.96	24.03	21.54	22.07
972	NYSE	YELP	Tue, Jan 12, 2016	24.37	25.30	22.91	23.64
971	NYSE	YELP	Mon, Jan 11, 2016	25.03	25.10	23.77	24.31
970	NYSE	YELP	Fri, Jan 8, 2016	25.54	25.90	24.50	25.05
969	NYSE	YELP	Thu, Jan 7, 2016	25.28	26.30	25.07	25.27
968	NYSE	YELP	Wed, Jan 6, 2016	26.25	26.66	25.34	25.91
967	NYSE	YELP	Tue, Jan 5, 2016	27.70	27.84	26.58	26.62
966	NYSE	YELP	Mon, Jan 4, 2016	28.40	28.55	27.05	27.60
965	NYSE	YELP	Thu, Dec 31, 2015	28.10	28.97	28.02	28.80
964	NYSE	YELP	Wed, Dec 30, 2015	28.58	28.78	28.17	28.25
963	NYSE	YELP	Tue, Dec 29, 2015	27.95	28.54	27.74	28.48
962	NYSE	YELP	Mon, Dec 28, 2015	28.12	28.38	27.77	27.88
961	NYSE	YELP	Thu, Dec 24, 2015	28.27	28.59	27.90	28.40
960	NYSE	YELP	Wed, Dec 23, 2015	27.95	28.42	27.44	28.15
959	NYSE	YELP	Tue, Dec 22, 2015	26.25	28.70	26.15	27.93
958	NYSE	YELP	Mon, Dec 21, 2015	27.17	27.36	26.03	26.25
957	NYSE	YELP	Fri, Dec 18, 2015	27.31	27.91	26.90	27.17
956	NYSE	YELP	Thu, Dec 17, 2015	28.14	28.32	27.19	27.42
955	NYSE	YELP	Wed, Dec 16, 2015	26.89	28.24	26.26	28.03
954	NYSE	YELP	Tue, Dec 15, 2015	29.68	30.00	26.46	26.87
953	NYSE	YELP	Mon, Dec 14, 2015	29.60	29.89	28.85	29.58
952	NYSE	YELP	Fri, Dec 11, 2015	30.69	30.75	29.60	29.65
951	NYSE	YELP	Thu, Dec 10, 2015	30.11	31.30	29.99	30.83
950	NYSE	YELP	Wed, Dec 9, 2015	30.98	31.14	29.26	30.00
949	NYSE	YELP	Tue, Dec 8, 2015	29.81	31.38	29.50	30.92
948	NYSE	YELP	Mon, Dec 7, 2015	30.38	30.64	29.63	30.04
947	NYSE	YELP	Fri, Dec 4, 2015	30.53	30.86	29.32	30.45
946	NYSE	YELP	Thu, Dec 3, 2015	31.39	32.24	30.48	30.63
945	NYSE	YELP	Wed, Dec 2, 2015	30.30	32.47	30.29	31.39
944	NYSE	YELP	Tue, Dec 1, 2015	30.11	30.46	29.80	30.31
943	NYSE	YELP	Mon, Nov 30, 2015	30.11	30.72	29.77	30.13
942	NYSE	YELP	Fri, Nov 27, 2015	30.50	30.60	29.61	30.18
941	NYSE	YELP	Wed, Nov 25, 2015	29.79	30.54	29.71	30.51
940	NYSE	YELP	Tue, Nov 24, 2015	29.46	30.63	29.45	30.01
939	NYSE	YELP	Mon, Nov 23, 2015	30.58	30.81	29.15	29.86
938	NYSE	YELP	Fri, Nov 20, 2015	28.10	31.25	28.05	31.21
937	NYSE	YELP	Thu, Nov 19, 2015	28.19	28.69	27.91	28.06
936	NYSE	YELP	Wed, Nov 18, 2015	27.54	28.83	27.31	28.23
935	NYSE	YELP	Tue, Nov 17, 2015	27.34	27.61	26.86	27.54
934	NYSE	YELP	Mon, Nov 16, 2015	27.00	27.59	26.47	27.44
933	NYSE	YELP	Fri, Nov 13, 2015	26.72	27.49	26.12	27.10
932	NYSE	YELP	Thu, Nov 12, 2015	25.18	27.22	24.90	25.90
931	NYSE	YELP	Wed, Nov 11, 2015	25.10	25.31	24.54	24.98
930	NYSE	YELP	Tue, Nov 10, 2015	24.85	25.36	24.59	25.16
929	NYSE	YELP	Mon, Nov 9, 2015	25.34	25.65	24.63	24.96
928	NYSE	YELP	Fri, Nov 6, 2015	25.05	25.53	24.50	25.50
927	NYSE	YELP	Thu, Nov 5, 2015	24.50	25.56	24.32	25.05
926	NYSE	YELP	Wed, Nov 4, 2015	24.03	24.60	23.88	24.42
925	NYSE	YELP	Tue, Nov 3, 2015	23.67	24.45	23.60	24.12
924	NYSE	YELP	Mon, Nov 2, 2015	22.26	23.85	22.21	23.80
923	NYSE	YELP	Fri, Oct 30, 2015	23.11	23.15	22.00	22.25
922	NYSE	YELP	Thu, Oct 29, 2015	23.26	24.20	22.41	22.95
921	NYSE	YELP	Wed, Oct 28, 2015	21.64	22.81	21.43	22.07
920	NYSE	YELP	Tue, Oct 27, 2015	24.30	24.30	22.01	22.90
919	NYSE	YELP	Mon, Oct 26, 2015	22.60	24.80	22.32	24.43
918	NYSE	YELP	Fri, Oct 23, 2015	22.80	22.89	22.11	22.56
917	NYSE	YELP	Thu, Oct 22, 2015	22.51	23.00	22.07	22.52
916	NYSE	YELP	Wed, Oct 21, 2015	22.52	22.75	22.19	22.39
915	NYSE	YELP	Tue, Oct 20, 2015	22.58	23.12	22.13	22.52
914	NYSE	YELP	Mon, Oct 19, 2015	22.51	22.84	22.31	22.60
913	NYSE	YELP	Fri, Oct 16, 2015	22.71	22.80	22.04	22.65
912	NYSE	YELP	Thu, Oct 15, 2015	22.20	22.84	22.06	22.61
911	NYSE	YELP	Wed, Oct 14, 2015	22.48	22.88	21.87	21.98
910	NYSE	YELP	Tue, Oct 13, 2015	22.81	23.30	22.47	22.49
909	NYSE	YELP	Mon, Oct 12, 2015	24.69	24.82	22.22	22.74
908	NYSE	YELP	Fri, Oct 9, 2015	23.61	25.02	23.35	24.88
907	NYSE	YELP	Thu, Oct 8, 2015	23.46	23.87	22.88	23.61
906	NYSE	YELP	Wed, Oct 7, 2015	22.88	23.53	22.46	23.50
905	NYSE	YELP	Tue, Oct 6, 2015	22.72	23.19	22.51	22.68
904	NYSE	YELP	Mon, Oct 5, 2015	22.38	22.71	22.06	22.68
903	NYSE	YELP	Fri, Oct 2, 2015	20.75	22.48	20.60	22.38
902	NYSE	YELP	Thu, Oct 1, 2015	21.65	21.87	20.75	20.87
901	NYSE	YELP	Wed, Sep 30, 2015	21.49	22.11	21.22	21.66
900	NYSE	YELP	Tue, Sep 29, 2015	21.67	21.97	21.00	21.14
899	NYSE	YELP	Mon, Sep 28, 2015	22.15	22.32	21.37	21.38
898	NYSE	YELP	Fri, Sep 25, 2015	22.68	22.99	21.96	22.17
897	NYSE	YELP	Thu, Sep 24, 2015	22.47	22.67	22.00	22.58
896	NYSE	YELP	Wed, Sep 23, 2015	23.50	23.50	22.93	23.10
895	NYSE	YELP	Tue, Sep 22, 2015	23.92	24.49	23.21	23.35
894	NYSE	YELP	Mon, Sep 21, 2015	24.86	24.96	24.10	24.23
893	NYSE	YELP	Fri, Sep 18, 2015	24.74	25.44	24.55	24.75
892	NYSE	YELP	Thu, Sep 17, 2015	25.12	25.68	24.90	25.13
891	NYSE	YELP	Wed, Sep 16, 2015	24.81	25.93	24.73	25.29
890	NYSE	YELP	Tue, Sep 15, 2015	24.41	25.20	24.30	24.94
889	NYSE	YELP	Mon, Sep 14, 2015	24.77	24.94	24.17	24.47
888	NYSE	YELP	Fri, Sep 11, 2015	25.00	25.37	24.63	24.71
887	NYSE	YELP	Thu, Sep 10, 2015	24.73	25.50	24.60	25.12
886	NYSE	YELP	Wed, Sep 9, 2015	24.08	25.33	24.07	24.68
885	NYSE	YELP	Tue, Sep 8, 2015	24.61	24.61	23.94	23.98
884	NYSE	YELP	Fri, Sep 4, 2015	23.70	24.66	23.60	24.21
883	NYSE	YELP	Thu, Sep 3, 2015	24.30	24.48	23.88	24.17
882	NYSE	YELP	Wed, Sep 2, 2015	23.70	24.29	23.24	24.28
881	NYSE	YELP	Tue, Sep 1, 2015	23.59	24.39	23.16	23.40
880	NYSE	YELP	Mon, Aug 31, 2015	23.91	24.58	23.70	24.28
879	NYSE	YELP	Fri, Aug 28, 2015	23.64	24.33	23.64	23.96
878	NYSE	YELP	Thu, Aug 27, 2015	24.04	24.53	23.16	23.98
877	NYSE	YELP	Wed, Aug 26, 2015	23.34	23.51	22.51	23.38
876	NYSE	YELP	Tue, Aug 25, 2015	23.87	24.15	22.72	22.75
875	NYSE	YELP	Mon, Aug 24, 2015	21.66	24.23	20.50	22.98
874	NYSE	YELP	Fri, Aug 21, 2015	23.71	23.72	22.67	23.09
873	NYSE	YELP	Thu, Aug 20, 2015	24.72	25.04	24.00	24.01
872	NYSE	YELP	Wed, Aug 19, 2015	25.13	25.68	24.71	25.25
871	NYSE	YELP	Tue, Aug 18, 2015	26.61	26.66	25.01	25.41
870	NYSE	YELP	Mon, Aug 17, 2015	25.73	27.04	25.50	26.64
869	NYSE	YELP	Fri, Aug 14, 2015	25.26	26.14	24.91	25.77
868	NYSE	YELP	Thu, Aug 13, 2015	25.52	25.75	24.51	24.54
867	NYSE	YELP	Wed, Aug 12, 2015	24.93	25.63	24.57	25.47
866	NYSE	YELP	Tue, Aug 11, 2015	25.65	25.97	24.91	25.35
865	NYSE	YELP	Mon, Aug 10, 2015	25.60	26.46	25.53	26.00
864	NYSE	YELP	Fri, Aug 7, 2015	25.28	25.75	24.99	25.35
863	NYSE	YELP	Thu, Aug 6, 2015	26.02	26.23	25.04	25.38
862	NYSE	YELP	Wed, Aug 5, 2015	26.29	27.07	26.05	26.13
861	NYSE	YELP	Tue, Aug 4, 2015	25.88	26.32	25.40	26.18
860	NYSE	YELP	Mon, Aug 3, 2015	26.60	27.70	25.56	25.92
859	NYSE	YELP	Fri, Jul 31, 2015	25.69	27.48	25.69	26.40
858	NYSE	YELP	Thu, Jul 30, 2015	24.91	26.44	24.81	26.03
857	NYSE	YELP	Wed, Jul 29, 2015	24.94	25.50	23.66	25.06
856	NYSE	YELP	Tue, Jul 28, 2015	33.06	33.80	32.36	33.51
855	NYSE	YELP	Mon, Jul 27, 2015	33.98	34.32	33.53	33.73
854	NYSE	YELP	Fri, Jul 24, 2015	35.29	35.30	34.00	34.56
853	NYSE	YELP	Thu, Jul 23, 2015	34.44	35.45	34.34	35.04
852	NYSE	YELP	Wed, Jul 22, 2015	34.95	35.29	33.89	34.44
851	NYSE	YELP	Tue, Jul 21, 2015	34.55	35.65	34.50	35.57
850	NYSE	YELP	Mon, Jul 20, 2015	33.94	35.35	33.35	34.55
849	NYSE	YELP	Fri, Jul 17, 2015	35.46	35.90	34.67	34.96
848	NYSE	YELP	Thu, Jul 16, 2015	35.25	35.55	34.55	35.11
847	NYSE	YELP	Wed, Jul 15, 2015	35.80	36.08	34.85	35.00
846	NYSE	YELP	Tue, Jul 14, 2015	35.43	36.04	34.73	35.99
845	NYSE	YELP	Mon, Jul 13, 2015	34.84	35.70	34.65	35.43
844	NYSE	YELP	Fri, Jul 10, 2015	35.10	35.43	34.65	34.73
843	NYSE	YELP	Thu, Jul 9, 2015	35.92	36.06	34.63	34.75
842	NYSE	YELP	Wed, Jul 8, 2015	35.64	36.25	35.14	35.40
841	NYSE	YELP	Tue, Jul 7, 2015	37.31	37.36	35.10	36.30
840	NYSE	YELP	Mon, Jul 6, 2015	37.71	38.34	36.65	37.49
839	NYSE	YELP	Thu, Jul 2, 2015	42.37	42.37	36.10	38.18
838	NYSE	YELP	Wed, Jul 1, 2015	43.36	43.49	42.05	42.44
837	NYSE	YELP	Tue, Jun 30, 2015	42.97	43.35	42.54	43.03
836	NYSE	YELP	Mon, Jun 29, 2015	43.67	44.32	42.32	42.47
835	NYSE	YELP	Fri, Jun 26, 2015	44.96	45.24	44.21	44.51
834	NYSE	YELP	Thu, Jun 25, 2015	45.54	45.85	44.84	44.88
833	NYSE	YELP	Wed, Jun 24, 2015	46.00	46.25	45.19	45.25
832	NYSE	YELP	Tue, Jun 23, 2015	45.51	46.40	45.08	46.02
831	NYSE	YELP	Mon, Jun 22, 2015	45.35	46.02	44.83	45.28
830	NYSE	YELP	Fri, Jun 19, 2015	45.06	45.46	44.75	45.12
829	NYSE	YELP	Thu, Jun 18, 2015	44.51	45.83	44.36	45.44
828	NYSE	YELP	Wed, Jun 17, 2015	44.94	45.19	44.18	44.60
827	NYSE	YELP	Tue, Jun 16, 2015	43.94	46.22	43.83	44.70
826	NYSE	YELP	Mon, Jun 15, 2015	43.49	44.39	43.49	44.00
825	NYSE	YELP	Fri, Jun 12, 2015	43.38	44.30	43.25	44.04
824	NYSE	YELP	Thu, Jun 11, 2015	44.61	44.86	43.41	43.54
823	NYSE	YELP	Wed, Jun 10, 2015	45.81	45.81	44.40	44.46
822	NYSE	YELP	Tue, Jun 9, 2015	45.97	46.27	45.23	45.44
821	NYSE	YELP	Mon, Jun 8, 2015	47.90	48.04	45.62	45.67
820	NYSE	YELP	Fri, Jun 5, 2015	47.53	48.50	47.10	48.22
819	NYSE	YELP	Thu, Jun 4, 2015	47.33	47.86	46.79	47.15
818	NYSE	YELP	Wed, Jun 3, 2015	48.66	48.80	47.28	47.56
817	NYSE	YELP	Tue, Jun 2, 2015	47.45	48.90	47.31	48.58
816	NYSE	YELP	Mon, Jun 1, 2015	47.71	48.27	46.87	47.41
815	NYSE	YELP	Fri, May 29, 2015	47.16	48.69	46.75	47.91
814	NYSE	YELP	Thu, May 28, 2015	45.10	47.92	44.85	47.75
813	NYSE	YELP	Wed, May 27, 2015	45.85	46.68	44.83	45.52
812	NYSE	YELP	Tue, May 26, 2015	46.13	46.81	45.36	45.55
811	NYSE	YELP	Fri, May 22, 2015	46.00	46.83	46.00	46.48
810	NYSE	YELP	Thu, May 21, 2015	46.10	46.88	45.85	46.14
809	NYSE	YELP	Wed, May 20, 2015	46.55	46.93	45.75	46.43
808	NYSE	YELP	Tue, May 19, 2015	46.52	48.56	46.00	46.46
807	NYSE	YELP	Mon, May 18, 2015	45.70	46.62	45.50	46.56
806	NYSE	YELP	Fri, May 15, 2015	47.36	47.57	46.68	46.89
805	NYSE	YELP	Thu, May 14, 2015	47.85	48.47	47.26	47.35
804	NYSE	YELP	Wed, May 13, 2015	48.83	49.35	47.25	47.84
803	NYSE	YELP	Tue, May 12, 2015	48.22	49.86	48.15	48.83
802	NYSE	YELP	Mon, May 11, 2015	49.36	50.29	47.88	48.62
801	NYSE	YELP	Fri, May 8, 2015	47.25	50.99	47.20	49.93
800	NYSE	YELP	Thu, May 7, 2015	38.57	48.73	38.39	47.01
799	NYSE	YELP	Wed, May 6, 2015	38.80	39.09	37.91	38.22
798	NYSE	YELP	Tue, May 5, 2015	39.54	39.99	38.69	38.88
797	NYSE	YELP	Mon, May 4, 2015	39.69	39.71	38.68	39.61
796	NYSE	YELP	Fri, May 1, 2015	39.31	39.89	38.54	39.76
795	NYSE	YELP	Thu, Apr 30, 2015	41.25	42.29	38.75	39.39
794	NYSE	YELP	Wed, Apr 29, 2015	51.00	51.73	50.38	51.28
793	NYSE	YELP	Tue, Apr 28, 2015	51.30	52.25	51.06	51.22
792	NYSE	YELP	Mon, Apr 27, 2015	50.98	52.51	50.88	51.02
791	NYSE	YELP	Fri, Apr 24, 2015	50.83	51.22	50.27	50.61
790	NYSE	YELP	Thu, Apr 23, 2015	50.51	50.75	49.70	50.32
789	NYSE	YELP	Wed, Apr 22, 2015	49.96	51.15	49.79	50.45
788	NYSE	YELP	Tue, Apr 21, 2015	48.42	49.75	48.15	49.31
787	NYSE	YELP	Mon, Apr 20, 2015	48.45	48.49	47.83	48.25
786	NYSE	YELP	Fri, Apr 17, 2015	48.91	49.01	47.94	48.30
785	NYSE	YELP	Thu, Apr 16, 2015	49.33	50.00	48.53	49.37
784	NYSE	YELP	Wed, Apr 15, 2015	47.62	50.20	47.58	49.57
783	NYSE	YELP	Tue, Apr 14, 2015	47.36	47.95	46.71	47.60
782	NYSE	YELP	Mon, Apr 13, 2015	47.72	48.34	47.27	47.40
781	NYSE	YELP	Fri, Apr 10, 2015	47.05	47.72	46.55	47.65
780	NYSE	YELP	Thu, Apr 9, 2015	47.40	48.10	46.78	47.00
779	NYSE	YELP	Wed, Apr 8, 2015	46.82	47.78	46.37	47.43
778	NYSE	YELP	Tue, Apr 7, 2015	47.28	48.17	46.96	46.99
777	NYSE	YELP	Mon, Apr 6, 2015	46.25	47.82	46.08	47.31
776	NYSE	YELP	Thu, Apr 2, 2015	45.40	47.50	45.32	47.14
775	NYSE	YELP	Wed, Apr 1, 2015	47.25	47.37	45.09	45.50
774	NYSE	YELP	Tue, Mar 31, 2015	47.03	47.92	46.79	47.35
773	NYSE	YELP	Mon, Mar 30, 2015	47.10	48.24	46.71	47.39
772	NYSE	YELP	Fri, Mar 27, 2015	45.82	47.35	45.76	47.16
771	NYSE	YELP	Thu, Mar 26, 2015	45.65	46.60	45.31	45.71
770	NYSE	YELP	Wed, Mar 25, 2015	47.04	47.24	45.73	45.76
769	NYSE	YELP	Tue, Mar 24, 2015	46.97	47.36	46.53	47.04
768	NYSE	YELP	Mon, Mar 23, 2015	44.86	47.15	44.74	47.03
767	NYSE	YELP	Fri, Mar 20, 2015	45.32	46.40	44.86	44.94
766	NYSE	YELP	Thu, Mar 19, 2015	46.67	47.24	44.34	45.18
765	NYSE	YELP	Wed, Mar 18, 2015	47.04	47.57	46.60	46.82
764	NYSE	YELP	Tue, Mar 17, 2015	46.60	47.59	46.31	47.22
763	NYSE	YELP	Mon, Mar 16, 2015	46.35	46.75	45.60	46.71
762	NYSE	YELP	Fri, Mar 13, 2015	46.76	47.50	46.13	46.45
761	NYSE	YELP	Thu, Mar 12, 2015	45.90	46.82	45.54	46.80
760	NYSE	YELP	Wed, Mar 11, 2015	45.08	46.73	44.72	45.73
759	NYSE	YELP	Tue, Mar 10, 2015	45.04	45.90	44.25	45.23
758	NYSE	YELP	Mon, Mar 9, 2015	46.96	46.96	45.34	45.82
757	NYSE	YELP	Fri, Mar 6, 2015	47.75	48.58	46.92	47.05
756	NYSE	YELP	Thu, Mar 5, 2015	47.69	48.70	47.41	47.94
755	NYSE	YELP	Wed, Mar 4, 2015	48.68	48.87	47.31	47.79
754	NYSE	YELP	Tue, Mar 3, 2015	47.75	48.98	47.33	48.58
753	NYSE	YELP	Mon, Mar 2, 2015	48.02	48.46	47.19	47.86
752	NYSE	YELP	Fri, Feb 27, 2015	48.32	48.44	47.05	48.00
751	NYSE	YELP	Thu, Feb 26, 2015	48.63	48.81	47.56	47.75
750	NYSE	YELP	Wed, Feb 25, 2015	46.94	47.45	46.50	47.15
749	NYSE	YELP	Tue, Feb 24, 2015	46.98	47.73	46.62	47.29
748	NYSE	YELP	Mon, Feb 23, 2015	47.55	47.74	46.53	47.35
747	NYSE	YELP	Fri, Feb 20, 2015	47.40	47.92	47.10	47.79
746	NYSE	YELP	Thu, Feb 19, 2015	47.16	47.79	46.87	47.34
745	NYSE	YELP	Wed, Feb 18, 2015	47.94	48.69	47.20	47.54
744	NYSE	YELP	Tue, Feb 17, 2015	47.44	48.62	47.03	48.19
743	NYSE	YELP	Fri, Feb 13, 2015	48.51	49.05	47.22	47.53
742	NYSE	YELP	Thu, Feb 12, 2015	46.45	47.84	45.95	47.63
741	NYSE	YELP	Wed, Feb 11, 2015	45.39	46.43	44.81	46.18
740	NYSE	YELP	Tue, Feb 10, 2015	43.83	45.55	43.31	44.66
739	NYSE	YELP	Mon, Feb 9, 2015	44.91	45.04	42.10	42.17
738	NYSE	YELP	Fri, Feb 6, 2015	47.70	48.17	44.86	45.11
737	NYSE	YELP	Thu, Feb 5, 2015	57.60	57.70	56.08	57.47
736	NYSE	YELP	Wed, Feb 4, 2015	55.53	57.07	55.25	56.74
735	NYSE	YELP	Tue, Feb 3, 2015	53.83	55.93	53.41	55.78
734	NYSE	YELP	Mon, Feb 2, 2015	52.94	53.50	51.21	53.47
733	NYSE	YELP	Fri, Jan 30, 2015	52.59	53.42	52.05	52.47
732	NYSE	YELP	Thu, Jan 29, 2015	52.85	53.31	51.41	52.93
731	NYSE	YELP	Wed, Jan 28, 2015	56.15	56.15	52.92	53.00
730	NYSE	YELP	Tue, Jan 27, 2015	56.06	56.16	54.57	55.63
729	NYSE	YELP	Mon, Jan 26, 2015	55.12	55.79	54.83	55.41
728	NYSE	YELP	Fri, Jan 23, 2015	54.66	55.64	54.30	55.19
727	NYSE	YELP	Thu, Jan 22, 2015	53.87	55.28	53.12	54.80
726	NYSE	YELP	Wed, Jan 21, 2015	51.20	53.50	51.20	53.41
725	NYSE	YELP	Tue, Jan 20, 2015	51.65	51.78	50.69	51.41
724	NYSE	YELP	Fri, Jan 16, 2015	50.18	51.49	50.03	51.39
723	NYSE	YELP	Thu, Jan 15, 2015	53.00	53.61	50.03	50.12
722	NYSE	YELP	Wed, Jan 14, 2015	52.80	53.68	51.46	52.20
721	NYSE	YELP	Tue, Jan 13, 2015	54.47	54.80	52.52	53.18
720	NYSE	YELP	Mon, Jan 12, 2015	56.00	56.06	53.43	54.02
719	NYSE	YELP	Fri, Jan 9, 2015	55.96	56.99	54.72	56.07
718	NYSE	YELP	Thu, Jan 8, 2015	52.59	54.14	51.76	53.83
717	NYSE	YELP	Wed, Jan 7, 2015	53.32	53.75	51.76	52.21
716	NYSE	YELP	Tue, Jan 6, 2015	52.55	53.93	50.75	52.44
715	NYSE	YELP	Mon, Jan 5, 2015	54.54	54.95	52.33	52.53
714	NYSE	YELP	Fri, Jan 2, 2015	55.46	55.60	54.24	55.15
713	NYSE	YELP	Wed, Dec 31, 2014	54.71	55.57	54.16	54.73
712	NYSE	YELP	Tue, Dec 30, 2014	53.09	54.95	52.85	54.24
711	NYSE	YELP	Mon, Dec 29, 2014	52.77	53.86	52.52	53.01
710	NYSE	YELP	Fri, Dec 26, 2014	53.00	53.46	52.66	52.94
709	NYSE	YELP	Wed, Dec 24, 2014	53.40	53.95	52.98	53.00
708	NYSE	YELP	Tue, Dec 23, 2014	53.00	54.05	52.89	53.36
707	NYSE	YELP	Mon, Dec 22, 2014	54.30	55.64	52.96	53.00
706	NYSE	YELP	Fri, Dec 19, 2014	52.49	54.80	52.29	54.59
705	NYSE	YELP	Thu, Dec 18, 2014	52.95	52.95	51.97	52.49
704	NYSE	YELP	Wed, Dec 17, 2014	50.10	52.33	49.17	51.90
703	NYSE	YELP	Tue, Dec 16, 2014	52.53	53.09	49.85	50.04
702	NYSE	YELP	Mon, Dec 15, 2014	53.09	54.34	53.05	53.26
701	NYSE	YELP	Fri, Dec 12, 2014	51.67	53.34	51.53	52.70
700	NYSE	YELP	Thu, Dec 11, 2014	52.24	53.38	52.02	52.45
699	NYSE	YELP	Wed, Dec 10, 2014	52.73	53.40	51.65	51.96
698	NYSE	YELP	Tue, Dec 9, 2014	50.06	52.94	50.02	52.73
697	NYSE	YELP	Mon, Dec 8, 2014	53.28	53.93	51.02	51.52
696	NYSE	YELP	Fri, Dec 5, 2014	55.02	55.62	53.05	53.84
695	NYSE	YELP	Thu, Dec 4, 2014	54.94	56.24	54.61	55.14
694	NYSE	YELP	Wed, Dec 3, 2014	54.93	55.93	54.58	54.77
693	NYSE	YELP	Tue, Dec 2, 2014	55.45	55.62	54.12	55.17
692	NYSE	YELP	Mon, Dec 1, 2014	56.88	57.00	54.71	55.13
691	NYSE	YELP	Fri, Nov 28, 2014	58.25	58.35	56.88	57.09
690	NYSE	YELP	Wed, Nov 26, 2014	58.49	59.37	58.11	58.40
689	NYSE	YELP	Tue, Nov 25, 2014	58.79	59.35	58.12	58.82
688	NYSE	YELP	Mon, Nov 24, 2014	58.10	58.90	57.72	58.84
687	NYSE	YELP	Fri, Nov 21, 2014	58.60	58.85	58.00	58.09
686	NYSE	YELP	Thu, Nov 20, 2014	55.60	58.37	55.17	57.88
685	NYSE	YELP	Wed, Nov 19, 2014	57.29	57.68	55.50	55.77
684	NYSE	YELP	Tue, Nov 18, 2014	58.20	58.89	57.01	57.46
683	NYSE	YELP	Mon, Nov 17, 2014	58.94	60.00	57.72	58.00
682	NYSE	YELP	Fri, Nov 14, 2014	58.11	59.89	57.55	59.82
681	NYSE	YELP	Thu, Nov 13, 2014	60.77	61.50	59.25	59.25
680	NYSE	YELP	Wed, Nov 12, 2014	61.59	61.90	59.52	60.58
679	NYSE	YELP	Tue, Nov 11, 2014	59.00	62.38	58.82	62.31
678	NYSE	YELP	Mon, Nov 10, 2014	58.51	59.59	58.10	59.07
677	NYSE	YELP	Fri, Nov 7, 2014	58.79	59.24	57.83	58.41
676	NYSE	YELP	Thu, Nov 6, 2014	57.67	58.89	57.20	58.78
675	NYSE	YELP	Wed, Nov 5, 2014	60.79	60.98	57.51	57.65
674	NYSE	YELP	Tue, Nov 4, 2014	60.85	62.05	60.05	60.10
673	NYSE	YELP	Mon, Nov 3, 2014	60.27	63.76	59.72	61.32
672	NYSE	YELP	Fri, Oct 31, 2014	58.75	60.01	57.64	60.00
671	NYSE	YELP	Thu, Oct 30, 2014	56.17	57.80	54.64	57.28
670	NYSE	YELP	Wed, Oct 29, 2014	58.97	59.44	56.00	56.68
669	NYSE	YELP	Tue, Oct 28, 2014	57.59	59.57	57.36	59.11
668	NYSE	YELP	Mon, Oct 27, 2014	59.45	59.88	57.04	57.21
667	NYSE	YELP	Fri, Oct 24, 2014	57.77	59.54	57.00	59.42
666	NYSE	YELP	Thu, Oct 23, 2014	61.49	62.26	56.42	57.17
665	NYSE	YELP	Wed, Oct 22, 2014	72.50	73.41	69.70	70.23
664	NYSE	YELP	Tue, Oct 21, 2014	69.88	71.55	69.50	71.28
663	NYSE	YELP	Mon, Oct 20, 2014	67.13	68.93	66.52	68.78
662	NYSE	YELP	Fri, Oct 17, 2014	68.38	68.54	66.41	67.09
661	NYSE	YELP	Thu, Oct 16, 2014	64.60	68.22	64.53	67.00
660	NYSE	YELP	Wed, Oct 15, 2014	63.42	67.14	62.51	66.71
659	NYSE	YELP	Tue, Oct 14, 2014	62.62	66.61	62.62	65.19
658	NYSE	YELP	Mon, Oct 13, 2014	66.46	66.85	61.90	62.12
657	NYSE	YELP	Fri, Oct 10, 2014	70.79	70.94	65.65	66.06
656	NYSE	YELP	Thu, Oct 9, 2014	70.00	72.41	69.01	69.62
655	NYSE	YELP	Wed, Oct 8, 2014	68.16	70.40	66.30	70.15
654	NYSE	YELP	Tue, Oct 7, 2014	68.84	70.13	68.23	68.32
653	NYSE	YELP	Mon, Oct 6, 2014	69.81	70.78	68.97	69.16
652	NYSE	YELP	Fri, Oct 3, 2014	70.05	71.32	69.42	69.44
651	NYSE	YELP	Thu, Oct 2, 2014	66.94	69.68	66.26	69.07
650	NYSE	YELP	Wed, Oct 1, 2014	68.21	68.37	66.08	67.11
649	NYSE	YELP	Tue, Sep 30, 2014	70.23	70.49	67.32	68.25
648	NYSE	YELP	Mon, Sep 29, 2014	69.75	71.98	69.17	69.54
647	NYSE	YELP	Fri, Sep 26, 2014	70.77	71.52	70.15	70.90
646	NYSE	YELP	Thu, Sep 25, 2014	72.90	73.38	70.41	70.42
645	NYSE	YELP	Wed, Sep 24, 2014	72.22	73.81	71.20	72.97
644	NYSE	YELP	Tue, Sep 23, 2014	71.21	72.46	69.47	71.73
643	NYSE	YELP	Mon, Sep 22, 2014	75.80	75.89	71.13	71.68
642	NYSE	YELP	Fri, Sep 19, 2014	76.56	76.95	74.70	75.89
641	NYSE	YELP	Thu, Sep 18, 2014	76.24	77.47	75.68	76.07
640	NYSE	YELP	Wed, Sep 17, 2014	77.08	77.44	75.85	76.04
639	NYSE	YELP	Tue, Sep 16, 2014	75.42	76.84	75.05	76.54
638	NYSE	YELP	Mon, Sep 15, 2014	81.62	81.70	75.50	76.62
637	NYSE	YELP	Fri, Sep 12, 2014	81.75	82.17	80.70	81.78
636	NYSE	YELP	Thu, Sep 11, 2014	82.22	83.00	81.00	81.95
635	NYSE	YELP	Wed, Sep 10, 2014	80.96	83.18	80.15	82.64
634	NYSE	YELP	Tue, Sep 9, 2014	82.72	82.85	80.62	80.88
633	NYSE	YELP	Mon, Sep 8, 2014	83.21	83.31	82.34	82.43
632	NYSE	YELP	Fri, Sep 5, 2014	81.89	83.50	80.68	83.28
631	NYSE	YELP	Thu, Sep 4, 2014	83.28	84.24	81.57	81.91
630	NYSE	YELP	Wed, Sep 3, 2014	85.35	86.88	83.05	83.29
629	NYSE	YELP	Tue, Sep 2, 2014	82.86	85.43	82.26	84.96
628	NYSE	YELP	Fri, Aug 29, 2014	82.63	83.20	81.84	82.42
627	NYSE	YELP	Thu, Aug 28, 2014	82.03	82.56	81.43	82.32
626	NYSE	YELP	Wed, Aug 27, 2014	83.05	83.18	81.70	82.86
625	NYSE	YELP	Tue, Aug 26, 2014	82.59	83.19	81.38	82.39
624	NYSE	YELP	Mon, Aug 25, 2014	82.07	83.36	81.78	82.60
623	NYSE	YELP	Fri, Aug 22, 2014	79.99	82.20	79.50	81.60
622	NYSE	YELP	Thu, Aug 21, 2014	80.02	81.25	79.69	80.32
621	NYSE	YELP	Wed, Aug 20, 2014	78.29	80.70	77.70	80.30
620	NYSE	YELP	Tue, Aug 19, 2014	77.57	79.30	77.50	79.15
619	NYSE	YELP	Mon, Aug 18, 2014	76.74	78.60	75.80	77.85
618	NYSE	YELP	Fri, Aug 15, 2014	74.95	77.52	74.39	76.53
617	NYSE	YELP	Thu, Aug 14, 2014	74.24	74.95	70.11	74.90
616	NYSE	YELP	Wed, Aug 13, 2014	70.32	75.87	70.17	74.46
615	NYSE	YELP	Tue, Aug 12, 2014	70.53	71.20	69.51	69.92
614	NYSE	YELP	Mon, Aug 11, 2014	69.03	70.28	68.47	70.16
613	NYSE	YELP	Fri, Aug 8, 2014	68.70	68.87	67.00	68.00
612	NYSE	YELP	Thu, Aug 7, 2014	68.07	69.90	68.01	68.62
611	NYSE	YELP	Wed, Aug 6, 2014	67.65	68.81	67.41	67.78
610	NYSE	YELP	Tue, Aug 5, 2014	68.15	69.10	67.15	68.23
609	NYSE	YELP	Mon, Aug 4, 2014	66.57	68.80	65.40	68.57
608	NYSE	YELP	Fri, Aug 1, 2014	67.87	68.70	64.70	66.31
607	NYSE	YELP	Thu, Jul 31, 2014	71.57	71.66	66.36	67.16
606	NYSE	YELP	Wed, Jul 30, 2014	71.35	76.49	70.86	75.60
605	NYSE	YELP	Tue, Jul 29, 2014	69.38	70.30	68.55	69.48
604	NYSE	YELP	Mon, Jul 28, 2014	69.93	70.31	68.25	69.33
603	NYSE	YELP	Fri, Jul 25, 2014	68.85	69.44	68.04	68.68
602	NYSE	YELP	Thu, Jul 24, 2014	70.12	71.35	68.05	69.77
601	NYSE	YELP	Wed, Jul 23, 2014	69.18	69.75	68.28	68.70
600	NYSE	YELP	Tue, Jul 22, 2014	68.70	70.31	68.12	68.57
599	NYSE	YELP	Mon, Jul 21, 2014	67.47	68.94	67.24	68.32
598	NYSE	YELP	Fri, Jul 18, 2014	67.21	69.00	67.15	68.35
597	NYSE	YELP	Thu, Jul 17, 2014	67.57	68.93	66.15	66.53
596	NYSE	YELP	Wed, Jul 16, 2014	69.11	70.05	67.75	68.07
595	NYSE	YELP	Tue, Jul 15, 2014	70.53	70.98	67.33	69.02
594	NYSE	YELP	Mon, Jul 14, 2014	71.17	72.58	69.63	71.11
593	NYSE	YELP	Fri, Jul 11, 2014	71.69	71.73	69.53	70.62
592	NYSE	YELP	Thu, Jul 10, 2014	68.61	71.40	67.54	70.91
591	NYSE	YELP	Wed, Jul 9, 2014	70.69	71.53	68.23	71.36
590	NYSE	YELP	Tue, Jul 8, 2014	75.84	75.90	68.21	70.71
589	NYSE	YELP	Mon, Jul 7, 2014	79.00	79.01	75.57	75.76
588	NYSE	YELP	Thu, Jul 3, 2014	79.90	80.51	77.08	78.89
587	NYSE	YELP	Wed, Jul 2, 2014	78.31	82.81	77.78	79.37
586	NYSE	YELP	Tue, Jul 1, 2014	77.35	78.25	76.25	77.63
585	NYSE	YELP	Mon, Jun 30, 2014	77.81	78.10	76.20	76.68
584	NYSE	YELP	Fri, Jun 27, 2014	76.54	78.20	76.10	77.28
583	NYSE	YELP	Thu, Jun 26, 2014	78.54	78.62	75.82	76.90
582	NYSE	YELP	Wed, Jun 25, 2014	75.44	78.13	75.01	78.00
581	NYSE	YELP	Tue, Jun 24, 2014	77.31	79.30	75.44	75.83
580	NYSE	YELP	Mon, Jun 23, 2014	75.09	78.20	74.85	77.64
579	NYSE	YELP	Fri, Jun 20, 2014	76.24	76.38	73.69	74.93
578	NYSE	YELP	Thu, Jun 19, 2014	77.17	77.70	75.30	76.02
577	NYSE	YELP	Wed, Jun 18, 2014	74.50	77.65	73.93	77.01
576	NYSE	YELP	Tue, Jun 17, 2014	73.16	74.89	73.02	74.64
575	NYSE	YELP	Mon, Jun 16, 2014	73.91	74.20	71.63	73.48
574	NYSE	YELP	Fri, Jun 13, 2014	73.00	75.68	71.83	74.92
573	NYSE	YELP	Thu, Jun 12, 2014	65.93	67.99	65.33	65.84
572	NYSE	YELP	Wed, Jun 11, 2014	64.58	66.55	64.25	65.77
571	NYSE	YELP	Tue, Jun 10, 2014	65.58	66.33	64.35	65.00
570	NYSE	YELP	Mon, Jun 9, 2014	64.90	67.15	64.59	65.49
569	NYSE	YELP	Fri, Jun 6, 2014	65.52	66.00	64.08	65.23
568	NYSE	YELP	Thu, Jun 5, 2014	65.00	66.19	63.70	65.00
567	NYSE	YELP	Wed, Jun 4, 2014	64.01	66.28	62.53	64.58
566	NYSE	YELP	Tue, Jun 3, 2014	64.00	65.09	63.33	64.67
565	NYSE	YELP	Mon, Jun 2, 2014	66.13	66.73	62.82	64.61
564	NYSE	YELP	Fri, May 30, 2014	67.95	68.02	64.92	66.15
563	NYSE	YELP	Thu, May 29, 2014	63.99	68.87	63.78	68.56
562	NYSE	YELP	Wed, May 28, 2014	63.50	63.69	62.05	63.42
561	NYSE	YELP	Tue, May 27, 2014	62.21	63.60	61.77	63.56
560	NYSE	YELP	Fri, May 23, 2014	59.79	61.63	59.66	61.54
559	NYSE	YELP	Thu, May 22, 2014	58.05	61.54	58.05	60.50
558	NYSE	YELP	Wed, May 21, 2014	57.41	57.98	56.45	57.72
557	NYSE	YELP	Tue, May 20, 2014	57.50	58.73	56.70	57.38
556	NYSE	YELP	Mon, May 19, 2014	53.96	57.50	53.90	57.31
555	NYSE	YELP	Fri, May 16, 2014	54.55	55.10	53.35	54.72
554	NYSE	YELP	Thu, May 15, 2014	54.47	55.31	52.55	55.20
553	NYSE	YELP	Wed, May 14, 2014	54.75	56.63	54.50	54.61
552	NYSE	YELP	Tue, May 13, 2014	56.32	57.62	55.47	55.53
551	NYSE	YELP	Mon, May 12, 2014	55.00	56.64	54.05	56.60
550	NYSE	YELP	Fri, May 9, 2014	53.42	55.12	52.50	54.22
549	NYSE	YELP	Thu, May 8, 2014	53.77	56.24	52.53	53.29
548	NYSE	YELP	Wed, May 7, 2014	52.45	53.44	49.11	52.74
547	NYSE	YELP	Tue, May 6, 2014	59.70	59.92	51.80	52.13
546	NYSE	YELP	Mon, May 5, 2014	58.40	60.65	57.10	60.19
545	NYSE	YELP	Fri, May 2, 2014	64.00	65.14	59.72	59.76
544	NYSE	YELP	Thu, May 1, 2014	63.25	66.69	61.70	64.02
543	NYSE	YELP	Wed, Apr 30, 2014	57.33	58.88	54.68	58.32
542	NYSE	YELP	Tue, Apr 29, 2014	55.20	59.72	55.01	58.92
541	NYSE	YELP	Mon, Apr 28, 2014	57.83	57.92	52.40	55.55
540	NYSE	YELP	Fri, Apr 25, 2014	61.07	62.75	57.41	57.63
539	NYSE	YELP	Thu, Apr 24, 2014	65.45	65.65	61.02	62.70
538	NYSE	YELP	Wed, Apr 23, 2014	68.33	68.50	64.30	64.50
537	NYSE	YELP	Tue, Apr 22, 2014	67.06	68.96	66.59	68.31
536	NYSE	YELP	Mon, Apr 21, 2014	65.13	67.42	64.79	67.05
535	NYSE	YELP	Thu, Apr 17, 2014	64.81	66.28	63.80	64.87
534	NYSE	YELP	Wed, Apr 16, 2014	65.82	66.96	63.20	65.80
533	NYSE	YELP	Tue, Apr 15, 2014	62.08	63.80	58.81	63.06
532	NYSE	YELP	Mon, Apr 14, 2014	63.00	64.64	60.72	61.94
531	NYSE	YELP	Fri, Apr 11, 2014	61.81	65.28	61.00	61.72
530	NYSE	YELP	Thu, Apr 10, 2014	70.87	71.25	63.41	63.47
529	NYSE	YELP	Wed, Apr 9, 2014	69.20	71.37	67.63	71.25
528	NYSE	YELP	Tue, Apr 8, 2014	67.23	69.64	65.60	67.25
527	NYSE	YELP	Mon, Apr 7, 2014	65.52	69.50	63.70	66.00
526	NYSE	YELP	Fri, Apr 4, 2014	71.04	71.62	64.75	65.76
525	NYSE	YELP	Thu, Apr 3, 2014	75.91	78.00	70.26	70.61
524	NYSE	YELP	Wed, Apr 2, 2014	81.38	81.40	74.84	75.63
523	NYSE	YELP	Tue, Apr 1, 2014	77.53	80.73	77.30	80.18
522	NYSE	YELP	Mon, Mar 31, 2014	77.39	79.59	76.32	76.93
521	NYSE	YELP	Fri, Mar 28, 2014	78.75	79.32	75.17	76.44
520	NYSE	YELP	Thu, Mar 27, 2014	78.81	80.00	74.25	78.18
519	NYSE	YELP	Wed, Mar 26, 2014	80.02	82.27	77.15	77.30
518	NYSE	YELP	Tue, Mar 25, 2014	81.12	81.98	76.64	78.96
517	NYSE	YELP	Mon, Mar 24, 2014	86.07	86.55	80.03	81.17
516	NYSE	YELP	Fri, Mar 21, 2014	86.69	86.84	82.64	83.43
515	NYSE	YELP	Thu, Mar 20, 2014	87.59	88.21	84.02	84.31
514	NYSE	YELP	Wed, Mar 19, 2014	90.20	91.39	86.70	87.82
513	NYSE	YELP	Tue, Mar 18, 2014	89.16	91.49	88.65	90.11
512	NYSE	YELP	Mon, Mar 17, 2014	88.27	89.87	86.50	89.01
511	NYSE	YELP	Fri, Mar 14, 2014	86.65	88.14	85.30	86.79
510	NYSE	YELP	Thu, Mar 13, 2014	94.01	94.55	85.08	87.37
509	NYSE	YELP	Wed, Mar 12, 2014	89.85	93.48	87.55	92.79
508	NYSE	YELP	Tue, Mar 11, 2014	93.95	94.00	89.56	90.00
507	NYSE	YELP	Mon, Mar 10, 2014	97.49	97.49	91.79	92.72
506	NYSE	YELP	Fri, Mar 7, 2014	99.80	101.24	95.83	97.25
505	NYSE	YELP	Thu, Mar 6, 2014	98.70	99.50	96.76	97.80
504	NYSE	YELP	Wed, Mar 5, 2014	98.22	101.75	97.25	97.77
503	NYSE	YELP	Tue, Mar 4, 2014	96.80	99.65	95.76	98.04
502	NYSE	YELP	Mon, Mar 3, 2014	91.82	95.50	91.65	94.97
501	NYSE	YELP	Fri, Feb 28, 2014	98.74	99.99	91.00	94.42
500	NYSE	YELP	Thu, Feb 27, 2014	95.64	99.25	95.40	97.39
499	NYSE	YELP	Wed, Feb 26, 2014	95.17	98.86	94.30	95.45
498	NYSE	YELP	Tue, Feb 25, 2014	94.85	96.32	93.71	94.70
497	NYSE	YELP	Mon, Feb 24, 2014	92.00	97.23	91.32	94.67
496	NYSE	YELP	Fri, Feb 21, 2014	92.32	93.05	91.00	91.82
495	NYSE	YELP	Thu, Feb 20, 2014	91.01	92.90	90.13	91.37
494	NYSE	YELP	Wed, Feb 19, 2014	91.33	94.25	89.50	90.00
493	NYSE	YELP	Tue, Feb 18, 2014	89.63	92.25	89.61	91.74
492	NYSE	YELP	Fri, Feb 14, 2014	92.20	92.79	89.67	89.78
491	NYSE	YELP	Thu, Feb 13, 2014	89.58	93.18	89.00	91.97
490	NYSE	YELP	Wed, Feb 12, 2014	92.56	93.38	90.27	90.76
489	NYSE	YELP	Tue, Feb 11, 2014	91.16	94.03	88.78	92.78
488	NYSE	YELP	Mon, Feb 10, 2014	96.96	96.96	90.55	91.11
487	NYSE	YELP	Fri, Feb 7, 2014	89.57	90.53	87.58	89.41
486	NYSE	YELP	Thu, Feb 6, 2014	82.64	91.49	82.38	89.46
485	NYSE	YELP	Wed, Feb 5, 2014	77.55	78.50	73.85	75.23
484	NYSE	YELP	Tue, Feb 4, 2014	75.35	78.21	75.20	77.79
483	NYSE	YELP	Mon, Feb 3, 2014	76.75	77.83	73.15	74.49
482	NYSE	YELP	Fri, Jan 31, 2014	74.21	77.59	73.45	75.95
481	NYSE	YELP	Thu, Jan 30, 2014	75.60	76.25	73.61	75.47
480	NYSE	YELP	Wed, Jan 29, 2014	74.02	75.37	71.41	71.95
479	NYSE	YELP	Tue, Jan 28, 2014	73.03	76.25	72.89	76.09
478	NYSE	YELP	Mon, Jan 27, 2014	76.04	76.04	69.80	72.44
477	NYSE	YELP	Fri, Jan 24, 2014	77.70	78.49	75.63	75.99
476	NYSE	YELP	Thu, Jan 23, 2014	80.24	80.35	77.11	79.45
475	NYSE	YELP	Wed, Jan 22, 2014	82.41	82.99	80.40	81.28
474	NYSE	YELP	Tue, Jan 21, 2014	83.69	83.96	81.08	82.21
473	NYSE	YELP	Fri, Jan 17, 2014	81.17	83.45	81.06	82.36
472	NYSE	YELP	Thu, Jan 16, 2014	80.21	82.11	80.10	81.15
471	NYSE	YELP	Wed, Jan 15, 2014	81.74	83.47	79.01	80.93
470	NYSE	YELP	Tue, Jan 14, 2014	77.25	81.57	76.34	81.40
469	NYSE	YELP	Mon, Jan 13, 2014	81.94	82.08	75.27	75.84
468	NYSE	YELP	Fri, Jan 10, 2014	78.38	82.43	77.12	82.21
467	NYSE	YELP	Thu, Jan 9, 2014	79.34	81.42	77.58	78.42
466	NYSE	YELP	Wed, Jan 8, 2014	74.11	79.89	74.11	78.42
465	NYSE	YELP	Tue, Jan 7, 2014	72.00	73.88	71.14	72.66
464	NYSE	YELP	Mon, Jan 6, 2014	68.37	72.39	68.11	71.72
463	NYSE	YELP	Fri, Jan 3, 2014	68.00	68.63	66.47	67.66
462	NYSE	YELP	Thu, Jan 2, 2014	68.75	69.49	66.72	67.92
461	NYSE	YELP	Tue, Dec 31, 2013	66.03	69.14	65.92	68.95
460	NYSE	YELP	Mon, Dec 30, 2013	65.60	66.37	63.63	66.01
459	NYSE	YELP	Fri, Dec 27, 2013	68.02	68.36	65.80	65.92
458	NYSE	YELP	Thu, Dec 26, 2013	68.44	69.24	67.67	68.16
457	NYSE	YELP	Tue, Dec 24, 2013	68.10	68.75	66.77	67.83
456	NYSE	YELP	Mon, Dec 23, 2013	68.00	68.97	67.02	68.30
455	NYSE	YELP	Fri, Dec 20, 2013	65.96	68.46	65.41	68.01
454	NYSE	YELP	Thu, Dec 19, 2013	65.07	67.69	64.68	65.49
453	NYSE	YELP	Wed, Dec 18, 2013	66.23	66.78	63.03	65.79
452	NYSE	YELP	Tue, Dec 17, 2013	64.06	67.48	63.30	66.80
451	NYSE	YELP	Mon, Dec 16, 2013	64.35	65.37	63.61	64.14
450	NYSE	YELP	Fri, Dec 13, 2013	64.82	65.99	63.17	64.05
449	NYSE	YELP	Thu, Dec 12, 2013	62.90	65.39	62.59	64.38
448	NYSE	YELP	Wed, Dec 11, 2013	65.75	65.99	62.53	63.10
447	NYSE	YELP	Tue, Dec 10, 2013	62.66	65.80	62.52	65.53
446	NYSE	YELP	Mon, Dec 9, 2013	63.20	64.19	62.25	63.79
445	NYSE	YELP	Fri, Dec 6, 2013	63.24	63.68	61.50	62.86
444	NYSE	YELP	Thu, Dec 5, 2013	62.51	63.72	61.68	62.62
443	NYSE	YELP	Wed, Dec 4, 2013	59.20	63.31	59.18	63.07
442	NYSE	YELP	Tue, Dec 3, 2013	59.16	60.37	59.11	60.27
441	NYSE	YELP	Mon, Dec 2, 2013	60.06	60.61	58.42	59.96
440	NYSE	YELP	Fri, Nov 29, 2013	61.65	61.69	59.59	60.69
439	NYSE	YELP	Wed, Nov 27, 2013	61.79	62.97	60.60	61.54
438	NYSE	YELP	Tue, Nov 26, 2013	58.10	62.09	57.05	61.92
437	NYSE	YELP	Mon, Nov 25, 2013	62.60	62.60	56.65	58.20
436	NYSE	YELP	Fri, Nov 22, 2013	64.07	64.90	60.75	62.39
435	NYSE	YELP	Thu, Nov 21, 2013	62.60	64.29	62.44	63.93
434	NYSE	YELP	Wed, Nov 20, 2013	63.85	64.95	61.94	62.33
433	NYSE	YELP	Tue, Nov 19, 2013	64.50	66.20	62.75	63.06
432	NYSE	YELP	Mon, Nov 18, 2013	70.44	71.00	64.02	64.43
431	NYSE	YELP	Fri, Nov 15, 2013	68.39	71.00	67.61	70.77
430	NYSE	YELP	Thu, Nov 14, 2013	66.49	68.28	66.00	67.25
429	NYSE	YELP	Wed, Nov 13, 2013	64.74	66.88	64.31	66.81
428	NYSE	YELP	Tue, Nov 12, 2013	63.93	66.70	63.79	65.13
427	NYSE	YELP	Mon, Nov 11, 2013	62.40	63.52	61.21	62.77
426	NYSE	YELP	Fri, Nov 8, 2013	60.45	64.03	60.42	63.38
425	NYSE	YELP	Thu, Nov 7, 2013	66.62	67.55	61.40	61.83
424	NYSE	YELP	Wed, Nov 6, 2013	71.18	71.87	66.09	66.61
423	NYSE	YELP	Tue, Nov 5, 2013	68.65	71.39	68.11	71.13
422	NYSE	YELP	Mon, Nov 4, 2013	67.35	69.40	65.79	69.23
421	NYSE	YELP	Fri, Nov 1, 2013	67.83	69.93	66.90	67.15
420	NYSE	YELP	Thu, Oct 31, 2013	66.60	68.00	64.09	67.75
419	NYSE	YELP	Wed, Oct 30, 2013	62.98	67.50	62.68	67.05
418	NYSE	YELP	Tue, Oct 29, 2013	68.42	69.30	65.54	68.83
417	NYSE	YELP	Mon, Oct 28, 2013	69.50	69.50	65.02	67.59
416	NYSE	YELP	Fri, Oct 25, 2013	69.13	69.68	66.84	68.00
415	NYSE	YELP	Thu, Oct 24, 2013	66.69	69.12	66.49	68.52
414	NYSE	YELP	Wed, Oct 23, 2013	68.17	68.94	65.03	66.01
413	NYSE	YELP	Tue, Oct 22, 2013	71.65	73.28	67.20	69.41
412	NYSE	YELP	Mon, Oct 21, 2013	75.00	75.37	70.57	71.06
411	NYSE	YELP	Fri, Oct 18, 2013	71.14	74.95	71.00	74.89
410	NYSE	YELP	Thu, Oct 17, 2013	70.21	70.98	68.25	68.90
409	NYSE	YELP	Wed, Oct 16, 2013	68.19	70.99	68.19	70.15
408	NYSE	YELP	Tue, Oct 15, 2013	68.32	69.74	67.12	67.82
407	NYSE	YELP	Mon, Oct 14, 2013	65.95	68.44	65.51	68.33
406	NYSE	YELP	Fri, Oct 11, 2013	66.33	68.22	65.94	67.33
405	NYSE	YELP	Thu, Oct 10, 2013	65.17	66.86	64.82	66.25
404	NYSE	YELP	Wed, Oct 9, 2013	64.81	65.25	60.83	63.47
403	NYSE	YELP	Tue, Oct 8, 2013	70.10	70.93	62.75	64.60
402	NYSE	YELP	Mon, Oct 7, 2013	72.07	72.27	69.66	69.93
401	NYSE	YELP	Fri, Oct 4, 2013	71.05	73.45	70.51	73.22
400	NYSE	YELP	Thu, Oct 3, 2013	72.11	72.76	68.72	71.02
399	NYSE	YELP	Wed, Oct 2, 2013	70.88	73.20	69.68	70.69
398	NYSE	YELP	Tue, Oct 1, 2013	67.36	71.18	66.26	71.12
397	NYSE	YELP	Mon, Sep 30, 2013	66.50	67.49	65.03	66.18
396	NYSE	YELP	Fri, Sep 27, 2013	67.75	69.16	67.18	68.05
395	NYSE	YELP	Thu, Sep 26, 2013	69.42	69.83	68.05	68.45
394	NYSE	YELP	Wed, Sep 25, 2013	67.68	69.94	66.90	68.93
393	NYSE	YELP	Tue, Sep 24, 2013	65.70	68.72	65.59	67.36
392	NYSE	YELP	Mon, Sep 23, 2013	69.13	69.47	63.50	65.80
391	NYSE	YELP	Fri, Sep 20, 2013	70.72	71.50	67.83	70.02
390	NYSE	YELP	Thu, Sep 19, 2013	70.12	71.08	67.33	70.59
389	NYSE	YELP	Wed, Sep 18, 2013	66.00	69.77	65.26	69.09
388	NYSE	YELP	Tue, Sep 17, 2013	62.98	65.98	61.39	65.92
387	NYSE	YELP	Mon, Sep 16, 2013	64.29	64.60	62.58	62.76
386	NYSE	YELP	Fri, Sep 13, 2013	64.20	64.59	61.62	62.91
385	NYSE	YELP	Thu, Sep 12, 2013	65.24	65.95	63.35	63.77
384	NYSE	YELP	Wed, Sep 11, 2013	63.13	66.24	62.62	64.58
383	NYSE	YELP	Tue, Sep 10, 2013	62.80	64.25	62.18	63.20
382	NYSE	YELP	Mon, Sep 9, 2013	62.75	63.09	60.95	61.91
381	NYSE	YELP	Fri, Sep 6, 2013	61.00	64.39	60.00	62.40
380	NYSE	YELP	Thu, Sep 5, 2013	56.51	59.00	56.11	58.91
379	NYSE	YELP	Wed, Sep 4, 2013	52.31	55.96	52.31	55.95
378	NYSE	YELP	Tue, Sep 3, 2013	52.65	53.60	51.62	52.37
377	NYSE	YELP	Fri, Aug 30, 2013	54.20	54.51	51.67	51.98
376	NYSE	YELP	Thu, Aug 29, 2013	51.90	54.69	51.89	53.80
375	NYSE	YELP	Wed, Aug 28, 2013	50.97	52.23	50.61	51.67
374	NYSE	YELP	Tue, Aug 27, 2013	50.21	52.77	50.20	51.47
373	NYSE	YELP	Mon, Aug 26, 2013	51.60	52.14	50.30	51.26
372	NYSE	YELP	Fri, Aug 23, 2013	52.71	52.98	51.07	51.83
371	NYSE	YELP	Thu, Aug 22, 2013	52.12	52.56	51.64	52.10
370	NYSE	YELP	Wed, Aug 21, 2013	49.51	52.54	49.50	51.45
369	NYSE	YELP	Tue, Aug 20, 2013	49.57	50.24	49.01	49.64
368	NYSE	YELP	Mon, Aug 19, 2013	49.73	50.25	49.00	49.23
367	NYSE	YELP	Fri, Aug 16, 2013	47.54	50.40	46.96	50.13
366	NYSE	YELP	Thu, Aug 15, 2013	49.46	49.66	47.44	47.75
365	NYSE	YELP	Wed, Aug 14, 2013	51.45	52.00	50.02	50.82
364	NYSE	YELP	Tue, Aug 13, 2013	50.75	51.77	49.91	51.29
363	NYSE	YELP	Mon, Aug 12, 2013	51.41	53.36	50.61	50.75
362	NYSE	YELP	Fri, Aug 9, 2013	51.23	51.99	50.55	51.85
361	NYSE	YELP	Thu, Aug 8, 2013	53.00	53.00	50.56	51.26
360	NYSE	YELP	Wed, Aug 7, 2013	51.76	53.15	50.61	52.08
359	NYSE	YELP	Tue, Aug 6, 2013	53.69	53.96	51.75	51.99
358	NYSE	YELP	Mon, Aug 5, 2013	57.02	57.04	53.55	54.01
357	NYSE	YELP	Fri, Aug 2, 2013	52.99	59.35	52.60	57.02
356	NYSE	YELP	Thu, Aug 1, 2013	49.60	52.77	49.22	51.50
355	NYSE	YELP	Wed, Jul 31, 2013	42.20	42.50	40.38	41.80
354	NYSE	YELP	Tue, Jul 30, 2013	42.12	42.65	41.54	41.79
353	NYSE	YELP	Mon, Jul 29, 2013	42.10	42.15	40.31	42.12
352	NYSE	YELP	Fri, Jul 26, 2013	41.12	42.49	41.11	42.10
351	NYSE	YELP	Thu, Jul 25, 2013	41.35	41.95	40.02	41.52
350	NYSE	YELP	Wed, Jul 24, 2013	40.31	40.80	39.24	39.91
349	NYSE	YELP	Tue, Jul 23, 2013	41.00	41.50	39.30	39.94
348	NYSE	YELP	Mon, Jul 22, 2013	42.23	42.84	40.82	40.99
347	NYSE	YELP	Fri, Jul 19, 2013	40.02	42.30	39.88	42.13
346	NYSE	YELP	Thu, Jul 18, 2013	40.14	41.05	39.45	39.75
345	NYSE	YELP	Wed, Jul 17, 2013	39.03	41.09	39.00	39.97
344	NYSE	YELP	Tue, Jul 16, 2013	38.82	39.46	38.52	38.97
343	NYSE	YELP	Mon, Jul 15, 2013	39.02	39.47	38.20	38.67
342	NYSE	YELP	Fri, Jul 12, 2013	38.12	40.59	37.87	39.40
341	NYSE	YELP	Thu, Jul 11, 2013	37.83	37.91	37.00	37.45
340	NYSE	YELP	Wed, Jul 10, 2013	37.00	37.40	35.58	36.90
339	NYSE	YELP	Tue, Jul 9, 2013	35.05	37.66	34.62	37.24
338	NYSE	YELP	Mon, Jul 8, 2013	35.21	35.61	34.72	34.91
337	NYSE	YELP	Fri, Jul 5, 2013	35.12	35.52	34.50	34.99
336	NYSE	YELP	Wed, Jul 3, 2013	34.41	35.43	34.05	34.45
335	NYSE	YELP	Tue, Jul 2, 2013	34.89	36.01	34.08	34.51
334	NYSE	YELP	Mon, Jul 1, 2013	34.71	35.49	33.93	34.02
333	NYSE	YELP	Fri, Jun 28, 2013	33.98	35.20	33.20	34.77
332	NYSE	YELP	Thu, Jun 27, 2013	35.32	36.14	34.21	34.33
331	NYSE	YELP	Wed, Jun 26, 2013	31.43	34.96	31.40	34.87
330	NYSE	YELP	Tue, Jun 25, 2013	31.40	31.79	30.72	31.11
329	NYSE	YELP	Mon, Jun 24, 2013	30.38	31.44	29.26	30.94
328	NYSE	YELP	Fri, Jun 21, 2013	31.18	31.75	30.23	31.24
327	NYSE	YELP	Thu, Jun 20, 2013	32.36	32.47	30.85	31.00
326	NYSE	YELP	Wed, Jun 19, 2013	31.28	33.00	30.97	32.93
325	NYSE	YELP	Tue, Jun 18, 2013	31.95	32.11	31.40	31.55
324	NYSE	YELP	Mon, Jun 17, 2013	31.33	31.81	30.87	31.75
323	NYSE	YELP	Fri, Jun 14, 2013	30.00	31.10	29.43	30.84
322	NYSE	YELP	Thu, Jun 13, 2013	29.36	29.99	29.07	29.48
321	NYSE	YELP	Wed, Jun 12, 2013	29.57	29.99	29.14	29.39
320	NYSE	YELP	Tue, Jun 11, 2013	29.23	29.90	28.85	29.52
319	NYSE	YELP	Mon, Jun 10, 2013	30.04	30.11	29.41	29.92
318	NYSE	YELP	Fri, Jun 7, 2013	29.00	30.18	28.72	30.11
317	NYSE	YELP	Thu, Jun 6, 2013	28.20	29.14	27.70	29.09
316	NYSE	YELP	Wed, Jun 5, 2013	27.40	28.88	27.20	28.20
315	NYSE	YELP	Tue, Jun 4, 2013	28.09	28.56	27.33	27.46
314	NYSE	YELP	Mon, Jun 3, 2013	29.63	29.76	26.75	28.15
313	NYSE	YELP	Fri, May 31, 2013	29.90	30.17	29.62	29.81
312	NYSE	YELP	Thu, May 30, 2013	30.01	30.42	29.81	29.99
311	NYSE	YELP	Wed, May 29, 2013	29.93	30.55	29.64	30.09
310	NYSE	YELP	Tue, May 28, 2013	29.47	30.50	29.47	29.95
309	NYSE	YELP	Fri, May 24, 2013	29.34	29.72	29.00	29.34
308	NYSE	YELP	Thu, May 23, 2013	28.91	29.78	28.15	29.46
307	NYSE	YELP	Wed, May 22, 2013	31.60	32.23	29.05	29.40
306	NYSE	YELP	Tue, May 21, 2013	30.85	32.61	30.85	31.58
305	NYSE	YELP	Mon, May 20, 2013	30.80	32.88	30.58	30.97
304	NYSE	YELP	Fri, May 17, 2013	30.42	31.04	30.03	30.79
303	NYSE	YELP	Thu, May 16, 2013	30.22	31.36	30.10	30.43
302	NYSE	YELP	Wed, May 15, 2013	30.77	31.99	29.75	30.01
301	NYSE	YELP	Tue, May 14, 2013	31.03	31.49	30.61	30.97
300	NYSE	YELP	Mon, May 13, 2013	31.01	31.65	29.87	30.92
299	NYSE	YELP	Fri, May 10, 2013	30.78	31.23	30.45	30.93
298	NYSE	YELP	Thu, May 9, 2013	30.09	31.05	29.78	30.67
297	NYSE	YELP	Wed, May 8, 2013	30.72	30.91	29.30	29.91
296	NYSE	YELP	Tue, May 7, 2013	30.70	31.22	30.20	30.67
295	NYSE	YELP	Mon, May 6, 2013	30.79	31.60	30.11	30.69
294	NYSE	YELP	Fri, May 3, 2013	32.37	32.80	31.02	31.12
293	NYSE	YELP	Thu, May 2, 2013	29.50	32.39	28.78	32.22
292	NYSE	YELP	Wed, May 1, 2013	26.06	26.33	25.17	25.30
291	NYSE	YELP	Tue, Apr 30, 2013	26.64	27.17	25.80	26.03
290	NYSE	YELP	Mon, Apr 29, 2013	25.60	26.73	25.58	26.62
289	NYSE	YELP	Fri, Apr 26, 2013	25.50	25.72	25.02	25.45
288	NYSE	YELP	Thu, Apr 25, 2013	25.16	25.96	24.94	25.42
287	NYSE	YELP	Wed, Apr 24, 2013	25.37	25.59	24.76	24.97
286	NYSE	YELP	Tue, Apr 23, 2013	25.50	26.24	25.06	25.29
285	NYSE	YELP	Mon, Apr 22, 2013	25.61	25.61	24.75	25.32
284	NYSE	YELP	Fri, Apr 19, 2013	25.46	25.96	25.09	25.50
283	NYSE	YELP	Thu, Apr 18, 2013	26.20	26.36	25.19	25.33
282	NYSE	YELP	Wed, Apr 17, 2013	25.69	26.26	25.03	26.10
281	NYSE	YELP	Tue, Apr 16, 2013	25.91	26.24	25.45	25.71
280	NYSE	YELP	Mon, Apr 15, 2013	26.75	27.00	25.26	25.83
279	NYSE	YELP	Fri, Apr 12, 2013	26.19	27.30	25.81	26.96
278	NYSE	YELP	Thu, Apr 11, 2013	25.80	27.10	25.71	26.35
277	NYSE	YELP	Wed, Apr 10, 2013	24.20	25.89	24.10	25.75
276	NYSE	YELP	Tue, Apr 9, 2013	24.96	25.23	24.60	24.62
275	NYSE	YELP	Mon, Apr 8, 2013	25.46	26.27	24.75	25.00
274	NYSE	YELP	Fri, Apr 5, 2013	23.50	25.88	23.11	25.70
273	NYSE	YELP	Thu, Apr 4, 2013	23.05	23.79	22.74	23.67
272	NYSE	YELP	Wed, Apr 3, 2013	23.02	23.39	22.48	23.05
271	NYSE	YELP	Tue, Apr 2, 2013	23.46	23.76	22.67	22.77
270	NYSE	YELP	Mon, Apr 1, 2013	23.65	23.68	22.75	22.89
269	NYSE	YELP	Thu, Mar 28, 2013	23.99	24.10	23.56	23.71
268	NYSE	YELP	Wed, Mar 27, 2013	23.55	24.05	23.13	23.72
267	NYSE	YELP	Tue, Mar 26, 2013	23.58	23.83	23.39	23.68
266	NYSE	YELP	Mon, Mar 25, 2013	23.93	24.46	23.41	23.49
265	NYSE	YELP	Fri, Mar 22, 2013	24.00	24.03	23.61	23.79
264	NYSE	YELP	Thu, Mar 21, 2013	24.02	24.27	23.86	24.00
263	NYSE	YELP	Wed, Mar 20, 2013	24.89	25.12	24.01	24.12
262	NYSE	YELP	Tue, Mar 19, 2013	24.50	24.76	24.07	24.28
261	NYSE	YELP	Mon, Mar 18, 2013	24.77	25.01	24.35	24.50
260	NYSE	YELP	Fri, Mar 15, 2013	25.00	25.40	24.88	25.10
259	NYSE	YELP	Thu, Mar 14, 2013	25.01	25.35	24.65	25.05
258	NYSE	YELP	Wed, Mar 13, 2013	23.79	25.23	23.75	25.02
257	NYSE	YELP	Tue, Mar 12, 2013	25.05	25.06	23.51	23.73
256	NYSE	YELP	Mon, Mar 11, 2013	24.85	25.46	24.39	25.13
255	NYSE	YELP	Fri, Mar 8, 2013	23.48	25.20	23.06	25.01
254	NYSE	YELP	Thu, Mar 7, 2013	22.84	24.13	22.75	23.46
253	NYSE	YELP	Wed, Mar 6, 2013	23.21	23.29	22.75	23.02
252	NYSE	YELP	Tue, Mar 5, 2013	23.25	24.34	22.85	23.02
251	NYSE	YELP	Mon, Mar 4, 2013	22.90	23.38	22.51	23.18
250	NYSE	YELP	Fri, Mar 1, 2013	21.89	23.12	21.77	23.01
249	NYSE	YELP	Thu, Feb 28, 2013	21.77	22.38	21.65	22.19
248	NYSE	YELP	Wed, Feb 27, 2013	21.11	22.06	20.96	21.86
247	NYSE	YELP	Tue, Feb 26, 2013	21.64	21.89	20.94	21.29
246	NYSE	YELP	Mon, Feb 25, 2013	22.22	22.47	21.53	21.62
245	NYSE	YELP	Fri, Feb 22, 2013	22.00	22.30	21.73	22.18
244	NYSE	YELP	Thu, Feb 21, 2013	21.61	22.06	21.36	22.00
243	NYSE	YELP	Wed, Feb 20, 2013	22.09	22.13	21.71	21.89
242	NYSE	YELP	Tue, Feb 19, 2013	21.94	22.58	21.76	21.88
241	NYSE	YELP	Fri, Feb 15, 2013	21.53	22.06	21.19	21.96
240	NYSE	YELP	Thu, Feb 14, 2013	21.77	21.78	21.05	21.44
239	NYSE	YELP	Wed, Feb 13, 2013	21.67	21.85	21.43	21.79
238	NYSE	YELP	Tue, Feb 12, 2013	21.72	22.17	21.18	21.66
237	NYSE	YELP	Mon, Feb 11, 2013	21.72	22.22	21.05	21.63
236	NYSE	YELP	Fri, Feb 8, 2013	21.52	22.96	21.52	21.85
235	NYSE	YELP	Thu, Feb 7, 2013	21.36	22.35	20.14	21.35
234	NYSE	YELP	Wed, Feb 6, 2013	21.44	22.63	20.80	22.38
233	NYSE	YELP	Tue, Feb 5, 2013	20.47	21.30	20.37	21.18
232	NYSE	YELP	Mon, Feb 4, 2013	20.50	20.60	20.10	20.34
231	NYSE	YELP	Fri, Feb 1, 2013	21.44	21.67	20.34	20.47
230	NYSE	YELP	Thu, Jan 31, 2013	20.48	21.52	20.10	21.24
229	NYSE	YELP	Wed, Jan 30, 2013	20.93	21.20	20.32	20.46
228	NYSE	YELP	Tue, Jan 29, 2013	21.00	21.07	20.58	20.84
227	NYSE	YELP	Mon, Jan 28, 2013	21.21	21.24	20.71	21.03
226	NYSE	YELP	Fri, Jan 25, 2013	21.10	21.17	20.80	21.17
225	NYSE	YELP	Thu, Jan 24, 2013	20.41	21.30	20.41	20.83
224	NYSE	YELP	Wed, Jan 23, 2013	20.12	20.45	19.93	20.34
223	NYSE	YELP	Tue, Jan 22, 2013	20.30	20.44	19.82	19.90
222	NYSE	YELP	Fri, Jan 18, 2013	20.38	20.56	20.19	20.30
221	NYSE	YELP	Thu, Jan 17, 2013	20.35	20.50	20.10	20.27
220	NYSE	YELP	Wed, Jan 16, 2013	20.17	20.55	19.45	20.36
219	NYSE	YELP	Tue, Jan 15, 2013	22.27	22.29	20.05	20.61
218	NYSE	YELP	Mon, Jan 14, 2013	22.13	22.13	21.42	21.97
217	NYSE	YELP	Fri, Jan 11, 2013	22.24	22.44	21.92	22.12
216	NYSE	YELP	Thu, Jan 10, 2013	20.75	22.29	20.74	22.19
215	NYSE	YELP	Wed, Jan 9, 2013	20.90	21.00	20.25	20.76
214	NYSE	YELP	Tue, Jan 8, 2013	21.00	21.19	20.02	20.83
213	NYSE	YELP	Mon, Jan 7, 2013	21.33	21.36	20.52	21.08
212	NYSE	YELP	Fri, Jan 4, 2013	20.29	21.62	20.11	21.52
211	NYSE	YELP	Thu, Jan 3, 2013	20.00	20.36	19.71	20.15
210	NYSE	YELP	Wed, Jan 2, 2013	19.17	20.59	19.13	19.70
209	NYSE	YELP	Mon, Dec 31, 2012	18.74	19.09	18.66	18.85
208	NYSE	YELP	Fri, Dec 28, 2012	18.68	19.23	18.63	18.87
207	NYSE	YELP	Thu, Dec 27, 2012	18.64	18.95	18.40	18.83
206	NYSE	YELP	Wed, Dec 26, 2012	18.44	18.78	18.26	18.63
205	NYSE	YELP	Mon, Dec 24, 2012	18.86	18.99	18.32	18.44
204	NYSE	YELP	Fri, Dec 21, 2012	18.66	19.05	18.32	19.00
203	NYSE	YELP	Thu, Dec 20, 2012	18.46	19.09	18.27	18.91
202	NYSE	YELP	Wed, Dec 19, 2012	18.17	18.59	18.00	18.45
201	NYSE	YELP	Tue, Dec 18, 2012	19.21	19.21	17.90	18.06
200	NYSE	YELP	Mon, Dec 17, 2012	19.31	19.72	18.60	18.93
199	NYSE	YELP	Fri, Dec 14, 2012	19.66	19.96	19.27	19.46
198	NYSE	YELP	Thu, Dec 13, 2012	19.19	19.83	18.80	19.66
197	NYSE	YELP	Wed, Dec 12, 2012	19.68	20.20	19.01	19.62
196	NYSE	YELP	Tue, Dec 11, 2012	18.87	19.59	18.83	19.30
195	NYSE	YELP	Mon, Dec 10, 2012	19.22	19.25	18.30	18.82
194	NYSE	YELP	Fri, Dec 7, 2012	18.27	19.25	18.15	19.05
193	NYSE	YELP	Thu, Dec 6, 2012	18.47	18.99	17.48	18.09
192	NYSE	YELP	Wed, Dec 5, 2012	19.03	19.44	18.70	18.84
191	NYSE	YELP	Tue, Dec 4, 2012	19.13	19.50	18.75	19.05
190	NYSE	YELP	Mon, Dec 3, 2012	18.90	19.93	18.86	19.27
189	NYSE	YELP	Fri, Nov 30, 2012	19.53	19.74	18.75	18.91
188	NYSE	YELP	Thu, Nov 29, 2012	20.36	20.60	19.26	19.45
187	NYSE	YELP	Wed, Nov 28, 2012	20.13	20.48	19.70	20.20
186	NYSE	YELP	Tue, Nov 27, 2012	19.74	20.33	19.35	20.24
185	NYSE	YELP	Mon, Nov 26, 2012	18.94	19.57	18.57	18.99
184	NYSE	YELP	Fri, Nov 23, 2012	18.39	19.11	18.39	18.98
183	NYSE	YELP	Wed, Nov 21, 2012	18.91	18.99	18.37	18.71
182	NYSE	YELP	Tue, Nov 20, 2012	19.74	19.76	18.55	18.81
181	NYSE	YELP	Mon, Nov 19, 2012	17.74	18.88	17.51	18.80
180	NYSE	YELP	Fri, Nov 16, 2012	17.03	17.75	16.94	17.32
179	NYSE	YELP	Thu, Nov 15, 2012	16.94	17.31	16.32	17.21
178	NYSE	YELP	Wed, Nov 14, 2012	17.30	17.48	16.65	16.77
177	NYSE	YELP	Tue, Nov 13, 2012	17.06	17.54	16.85	17.21
176	NYSE	YELP	Mon, Nov 12, 2012	17.75	17.78	17.01	17.07
175	NYSE	YELP	Fri, Nov 9, 2012	17.66	18.18	17.60	17.72
174	NYSE	YELP	Thu, Nov 8, 2012	18.65	18.65	17.62	17.77
173	NYSE	YELP	Wed, Nov 7, 2012	18.11	19.20	17.60	18.40
172	NYSE	YELP	Tue, Nov 6, 2012	19.00	19.38	18.18	18.25
171	NYSE	YELP	Mon, Nov 5, 2012	20.51	20.53	18.95	19.11
170	NYSE	YELP	Fri, Nov 2, 2012	24.16	24.16	20.32	20.51
169	NYSE	YELP	Thu, Nov 1, 2012	24.19	24.51	23.58	24.03
168	NYSE	YELP	Wed, Oct 31, 2012	23.19	24.50	23.00	24.10
167	NYSE	YELP	Fri, Oct 26, 2012	24.08	24.36	22.70	23.17
166	NYSE	YELP	Thu, Oct 25, 2012	25.94	26.16	23.70	24.03
165	NYSE	YELP	Wed, Oct 24, 2012	25.58	27.65	25.55	25.77
164	NYSE	YELP	Tue, Oct 23, 2012	23.97	24.25	23.72	24.00
163	NYSE	YELP	Mon, Oct 22, 2012	24.16	24.70	24.00	24.27
162	NYSE	YELP	Fri, Oct 19, 2012	24.67	25.09	24.06	24.61
161	NYSE	YELP	Thu, Oct 18, 2012	25.62	25.95	24.31	24.76
160	NYSE	YELP	Wed, Oct 17, 2012	24.72	25.84	24.50	25.70
159	NYSE	YELP	Tue, Oct 16, 2012	25.03	25.37	24.58	24.85
158	NYSE	YELP	Mon, Oct 15, 2012	25.24	25.66	25.00	25.31
157	NYSE	YELP	Fri, Oct 12, 2012	25.73	26.01	25.00	25.24
156	NYSE	YELP	Thu, Oct 11, 2012	25.78	26.43	25.54	25.73
155	NYSE	YELP	Wed, Oct 10, 2012	27.50	27.50	25.35	25.61
154	NYSE	YELP	Tue, Oct 9, 2012	28.24	28.63	26.39	27.43
153	NYSE	YELP	Mon, Oct 8, 2012	28.27	28.64	27.83	28.27
152	NYSE	YELP	Fri, Oct 5, 2012	29.00	29.44	27.75	28.40
151	NYSE	YELP	Thu, Oct 4, 2012	28.24	29.48	28.11	28.89
150	NYSE	YELP	Wed, Oct 3, 2012	27.56	28.58	27.24	28.09
149	NYSE	YELP	Tue, Oct 2, 2012	27.82	28.30	27.00	27.59
148	NYSE	YELP	Mon, Oct 1, 2012	26.67	28.48	26.52	27.76
147	NYSE	YELP	Fri, Sep 28, 2012	26.09	27.08	25.89	27.05
146	NYSE	YELP	Thu, Sep 27, 2012	25.90	26.42	25.44	26.24
145	NYSE	YELP	Wed, Sep 26, 2012	25.20	26.55	24.64	25.68
144	NYSE	YELP	Tue, Sep 25, 2012	26.00	26.77	25.39	25.50
143	NYSE	YELP	Mon, Sep 24, 2012	26.35	26.60	25.47	25.67
142	NYSE	YELP	Fri, Sep 21, 2012	26.64	26.90	26.00	26.78
141	NYSE	YELP	Thu, Sep 20, 2012	25.49	27.40	25.20	26.31
140	NYSE	YELP	Wed, Sep 19, 2012	24.95	27.10	24.95	25.71
139	NYSE	YELP	Tue, Sep 18, 2012	24.94	25.73	24.30	24.77
138	NYSE	YELP	Mon, Sep 17, 2012	25.58	26.25	25.16	25.70
137	NYSE	YELP	Fri, Sep 14, 2012	24.38	26.50	24.06	26.18
136	NYSE	YELP	Thu, Sep 13, 2012	25.73	26.00	23.79	23.95
135	NYSE	YELP	Wed, Sep 12, 2012	26.30	26.50	25.50	25.80
134	NYSE	YELP	Tue, Sep 11, 2012	24.87	26.30	24.83	26.20
133	NYSE	YELP	Mon, Sep 10, 2012	24.74	25.71	24.50	25.07
132	NYSE	YELP	Fri, Sep 7, 2012	25.47	25.97	24.27	24.82
131	NYSE	YELP	Thu, Sep 6, 2012	25.89	26.60	24.39	25.55
130	NYSE	YELP	Wed, Sep 5, 2012	24.04	26.36	24.03	25.77
129	NYSE	YELP	Tue, Sep 4, 2012	21.99	24.41	21.70	24.25
128	NYSE	YELP	Fri, Aug 31, 2012	21.82	22.22	21.43	22.00
127	NYSE	YELP	Thu, Aug 30, 2012	22.35	22.35	21.42	21.69
126	NYSE	YELP	Wed, Aug 29, 2012	17.51	22.89	17.50	22.37
125	NYSE	YELP	Tue, Aug 28, 2012	18.87	19.00	18.09	18.26
124	NYSE	YELP	Mon, Aug 27, 2012	19.50	19.74	18.71	19.11
123	NYSE	YELP	Fri, Aug 24, 2012	18.20	20.29	18.20	19.48
122	NYSE	YELP	Thu, Aug 23, 2012	17.92	18.39	17.80	18.19
121	NYSE	YELP	Wed, Aug 22, 2012	18.96	19.13	17.61	17.87
120	NYSE	YELP	Tue, Aug 21, 2012	20.12	20.22	18.79	19.00
119	NYSE	YELP	Mon, Aug 20, 2012	21.47	21.50	19.93	20.22
118	NYSE	YELP	Fri, Aug 17, 2012	21.82	23.00	21.20	21.50
117	NYSE	YELP	Thu, Aug 16, 2012	22.12	22.50	21.40	21.76
116	NYSE	YELP	Wed, Aug 15, 2012	22.27	22.77	21.55	22.11
115	NYSE	YELP	Tue, Aug 14, 2012	23.79	24.69	22.03	22.29
114	NYSE	YELP	Mon, Aug 13, 2012	25.79	25.85	23.75	23.87
113	NYSE	YELP	Fri, Aug 10, 2012	25.64	26.39	24.80	25.85
112	NYSE	YELP	Thu, Aug 9, 2012	26.45	28.93	24.92	25.73
111	NYSE	YELP	Wed, Aug 8, 2012	25.74	26.49	24.67	26.46
110	NYSE	YELP	Tue, Aug 7, 2012	25.83	26.10	24.51	25.84
109	NYSE	YELP	Mon, Aug 6, 2012	23.40	26.49	23.33	25.43
108	NYSE	YELP	Fri, Aug 3, 2012	22.47	23.40	21.50	23.40
107	NYSE	YELP	Thu, Aug 2, 2012	21.00	23.47	20.69	22.00
106	NYSE	YELP	Wed, Aug 1, 2012	20.05	20.67	18.53	18.82
105	NYSE	YELP	Tue, Jul 31, 2012	20.52	20.91	19.64	19.96
104	NYSE	YELP	Mon, Jul 30, 2012	19.71	22.20	19.61	20.62
103	NYSE	YELP	Fri, Jul 27, 2012	19.07	19.73	18.88	19.51
102	NYSE	YELP	Thu, Jul 26, 2012	21.42	21.74	19.24	19.68
101	NYSE	YELP	Wed, Jul 25, 2012	22.73	22.73	21.00	21.50
100	NYSE	YELP	Tue, Jul 24, 2012	24.09	24.09	22.16	22.51
99	NYSE	YELP	Mon, Jul 23, 2012	23.73	24.26	23.11	23.29
98	NYSE	YELP	Fri, Jul 20, 2012	24.00	24.73	23.79	24.05
97	NYSE	YELP	Thu, Jul 19, 2012	22.74	24.38	22.56	24.00
96	NYSE	YELP	Wed, Jul 18, 2012	22.94	23.22	22.49	22.70
95	NYSE	YELP	Tue, Jul 17, 2012	21.95	23.33	21.43	23.02
94	NYSE	YELP	Mon, Jul 16, 2012	21.57	21.68	21.00	21.43
93	NYSE	YELP	Fri, Jul 13, 2012	22.38	22.89	21.50	21.64
92	NYSE	YELP	Thu, Jul 12, 2012	21.01	22.17	20.52	22.14
91	NYSE	YELP	Wed, Jul 11, 2012	22.60	23.13	20.77	21.36
90	NYSE	YELP	Tue, Jul 10, 2012	24.90	25.00	22.52	22.63
89	NYSE	YELP	Mon, Jul 9, 2012	26.32	27.52	24.40	24.79
88	NYSE	YELP	Fri, Jul 6, 2012	26.00	26.50	25.03	25.30
87	NYSE	YELP	Thu, Jul 5, 2012	24.98	27.74	24.98	26.16
86	NYSE	YELP	Tue, Jul 3, 2012	24.10	25.00	23.98	24.72
85	NYSE	YELP	Mon, Jul 2, 2012	23.40	23.74	22.97	23.74
84	NYSE	YELP	Fri, Jun 29, 2012	23.37	23.48	22.57	22.73
83	NYSE	YELP	Thu, Jun 28, 2012	22.64	22.70	22.01	22.51
82	NYSE	YELP	Wed, Jun 27, 2012	22.14	23.48	21.14	22.79
81	NYSE	YELP	Tue, Jun 26, 2012	21.98	22.36	21.75	22.04
80	NYSE	YELP	Mon, Jun 25, 2012	21.80	22.48	21.20	21.95
79	NYSE	YELP	Fri, Jun 22, 2012	21.32	21.67	21.00	21.64
78	NYSE	YELP	Thu, Jun 21, 2012	21.07	21.25	20.58	21.00
77	NYSE	YELP	Wed, Jun 20, 2012	21.14	21.39	20.71	21.07
76	NYSE	YELP	Tue, Jun 19, 2012	21.55	21.66	20.67	21.39
75	NYSE	YELP	Mon, Jun 18, 2012	20.62	22.00	20.30	21.15
74	NYSE	YELP	Fri, Jun 15, 2012	19.75	21.20	19.18	21.13
73	NYSE	YELP	Thu, Jun 14, 2012	19.24	19.90	19.02	19.85
72	NYSE	YELP	Wed, Jun 13, 2012	19.62	19.89	18.82	19.78
71	NYSE	YELP	Tue, Jun 12, 2012	18.76	19.80	18.04	19.65
70	NYSE	YELP	Mon, Jun 11, 2012	19.54	20.39	18.33	18.85
69	NYSE	YELP	Fri, Jun 8, 2012	17.40	20.12	17.14	19.64
68	NYSE	YELP	Thu, Jun 7, 2012	16.52	17.88	16.21	17.52
67	NYSE	YELP	Wed, Jun 6, 2012	15.38	16.59	15.17	16.46
66	NYSE	YELP	Tue, Jun 5, 2012	15.17	15.26	14.53	15.22
65	NYSE	YELP	Mon, Jun 4, 2012	15.65	15.65	14.10	15.22
64	NYSE	YELP	Fri, Jun 1, 2012	16.28	16.28	15.42	15.69
63	NYSE	YELP	Thu, May 31, 2012	16.47	16.88	15.66	16.71
62	NYSE	YELP	Wed, May 30, 2012	16.90	17.00	16.03	16.61
61	NYSE	YELP	Tue, May 29, 2012	18.40	18.40	16.80	17.07
60	NYSE	YELP	Fri, May 25, 2012	18.66	18.66	18.01	18.19
59	NYSE	YELP	Thu, May 24, 2012	18.14	18.89	17.52	18.89
58	NYSE	YELP	Wed, May 23, 2012	17.80	18.53	17.50	18.32
57	NYSE	YELP	Tue, May 22, 2012	19.16	20.00	17.35	18.00
56	NYSE	YELP	Mon, May 21, 2012	17.95	20.83	16.21	19.30
55	NYSE	YELP	Fri, May 18, 2012	21.26	21.89	17.70	18.64
54	NYSE	YELP	Thu, May 17, 2012	21.63	21.83	20.37	21.27
53	NYSE	YELP	Wed, May 16, 2012	21.29	21.75	20.87	21.60
52	NYSE	YELP	Tue, May 15, 2012	20.06	21.71	20.06	20.80
51	NYSE	YELP	Mon, May 14, 2012	19.81	20.13	19.60	20.04
50	NYSE	YELP	Fri, May 11, 2012	19.86	20.43	19.62	20.27
49	NYSE	YELP	Thu, May 10, 2012	21.10	21.30	19.86	20.05
48	NYSE	YELP	Wed, May 9, 2012	20.58	20.99	19.87	20.98
47	NYSE	YELP	Tue, May 8, 2012	21.60	21.83	20.26	20.81
46	NYSE	YELP	Mon, May 7, 2012	21.40	21.86	20.62	21.41
45	NYSE	YELP	Fri, May 4, 2012	20.69	21.53	20.11	21.30
44	NYSE	YELP	Thu, May 3, 2012	23.24	23.69	20.30	20.64
43	NYSE	YELP	Wed, May 2, 2012	22.99	23.50	22.39	23.16
42	NYSE	YELP	Tue, May 1, 2012	23.29	23.52	22.13	22.57
41	NYSE	YELP	Mon, Apr 30, 2012	21.94	23.52	21.60	22.86
40	NYSE	YELP	Fri, Apr 27, 2012	21.49	22.52	21.49	21.90
39	NYSE	YELP	Thu, Apr 26, 2012	20.73	21.95	20.50	21.20
38	NYSE	YELP	Wed, Apr 25, 2012	21.54	21.78	20.56	21.13
37	NYSE	YELP	Tue, Apr 24, 2012	22.15	22.15	20.27	21.18
36	NYSE	YELP	Mon, Apr 23, 2012	22.64	22.83	22.00	22.27
35	NYSE	YELP	Fri, Apr 20, 2012	24.29	24.50	22.75	23.10
34	NYSE	YELP	Thu, Apr 19, 2012	24.72	24.92	23.30	24.27
33	NYSE	YELP	Wed, Apr 18, 2012	25.55	25.74	24.55	24.99
32	NYSE	YELP	Tue, Apr 17, 2012	25.87	26.24	25.10	25.57
31	NYSE	YELP	Mon, Apr 16, 2012	27.00	27.44	25.02	25.87
30	NYSE	YELP	Fri, Apr 13, 2012	26.00	26.97	25.44	26.33
29	NYSE	YELP	Thu, Apr 12, 2012	25.21	26.44	25.17	26.20
28	NYSE	YELP	Wed, Apr 11, 2012	25.47	26.25	24.57	25.43
27	NYSE	YELP	Tue, Apr 10, 2012	25.45	26.51	24.50	25.81
26	NYSE	YELP	Mon, Apr 9, 2012	23.86	25.58	22.74	25.22
25	NYSE	YELP	Thu, Apr 5, 2012	25.96	26.40	24.02	24.17
24	NYSE	YELP	Wed, Apr 4, 2012	25.94	27.00	25.94	26.16
23	NYSE	YELP	Tue, Apr 3, 2012	27.20	28.40	25.92	26.70
22	NYSE	YELP	Mon, Apr 2, 2012	26.90	27.80	25.27	27.12
21	NYSE	YELP	Fri, Mar 30, 2012	28.58	29.27	25.82	26.89
20	NYSE	YELP	Thu, Mar 29, 2012	27.99	29.78	27.58	28.01
19	NYSE	YELP	Wed, Mar 28, 2012	27.52	31.96	27.10	28.09
18	NYSE	YELP	Tue, Mar 27, 2012	24.80	27.75	24.25	27.65
17	NYSE	YELP	Mon, Mar 26, 2012	23.26	24.88	23.01	24.60
16	NYSE	YELP	Fri, Mar 23, 2012	23.22	23.25	22.30	23.18
15	NYSE	YELP	Thu, Mar 22, 2012	23.32	23.32	22.44	23.22
14	NYSE	YELP	Wed, Mar 21, 2012	23.00	24.10	22.68	23.12
13	NYSE	YELP	Tue, Mar 20, 2012	23.15	23.47	22.10	22.90
12	NYSE	YELP	Mon, Mar 19, 2012	22.20	23.93	21.70	22.99
11	NYSE	YELP	Fri, Mar 16, 2012	21.93	22.17	21.06	21.74
10	NYSE	YELP	Thu, Mar 15, 2012	22.85	23.29	21.36	21.75
9	NYSE	YELP	Wed, Mar 14, 2012	23.27	23.35	22.20	22.32
8	NYSE	YELP	Tue, Mar 13, 2012	22.55	24.40	22.20	23.30
7	NYSE	YELP	Mon, Mar 12, 2012	19.80	22.49	19.52	22.49
6	NYSE	YELP	Fri, Mar 9, 2012	20.00	20.10	19.50	19.80
5	NYSE	YELP	Thu, Mar 8, 2012	20.30	20.39	19.96	20.00
4	NYSE	YELP	Wed, Mar 7, 2012	20.45	20.63	19.95	20.25
3	NYSE	YELP	Tue, Mar 6, 2012	19.83	20.50	19.36	20.50
2	NYSE	YELP	Mon, Mar 5, 2012	24.85	24.86	20.90	20.99
1	NYSE	YELP	Fri, Mar 2, 2012	22.01	26.00	22.00	24.58
#	Exchange	Symbol	Date	Open	High	Low	Close

Yelp Inc NYSE:YELP 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