Yield10 Bioscience Inc NASDAQ:YTEN Historical Prices

Below are the 4387 trading days of historical prices for YTEN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4387	NASDAQ	YTEN	Fri, Apr 19, 2024	0.26	0.28	0.25	0.26
4386	NASDAQ	YTEN	Thu, Apr 18, 2024	0.27	0.28	0.26	0.27
4385	NASDAQ	YTEN	Wed, Apr 17, 2024	0.28	0.29	0.27	0.28
4384	NASDAQ	YTEN	Tue, Apr 16, 2024	0.28	0.29	0.27	0.29
4383	NASDAQ	YTEN	Mon, Apr 15, 2024	0.31	0.33	0.28	0.28
4382	NASDAQ	YTEN	Fri, Apr 12, 2024	0.32	0.34	0.30	0.31
4381	NASDAQ	YTEN	Thu, Apr 11, 2024	0.32	0.35	0.31	0.32
4380	NASDAQ	YTEN	Wed, Apr 10, 2024	0.36	0.36	0.29	0.33
4379	NASDAQ	YTEN	Tue, Apr 9, 2024	0.38	0.39	0.36	0.37
4378	NASDAQ	YTEN	Mon, Apr 8, 2024	0.38	0.41	0.36	0.38
4377	NASDAQ	YTEN	Fri, Apr 5, 2024	0.37	0.39	0.33	0.39
4376	NASDAQ	YTEN	Thu, Apr 4, 2024	0.32	0.41	0.30	0.37
4375	NASDAQ	YTEN	Wed, Apr 3, 2024	0.24	0.40	0.23	0.31
4374	NASDAQ	YTEN	Tue, Apr 2, 2024	0.34	0.35	0.22	0.22
4373	NASDAQ	YTEN	Mon, Apr 1, 2024	0.38	0.43	0.36	0.38
4372	NASDAQ	YTEN	Thu, Mar 28, 2024	0.38	0.45	0.35	0.38
4371	NASDAQ	YTEN	Wed, Mar 27, 2024	0.33	0.39	0.31	0.38
4370	NASDAQ	YTEN	Tue, Mar 26, 2024	0.35	0.36	0.33	0.34
4369	NASDAQ	YTEN	Mon, Mar 25, 2024	0.33	0.37	0.32	0.36
4368	NASDAQ	YTEN	Fri, Mar 22, 2024	0.41	0.41	0.30	0.38
4367	NASDAQ	YTEN	Thu, Mar 21, 2024	0.68	0.72	0.39	0.43
4366	NASDAQ	YTEN	Wed, Mar 20, 2024	0.26	0.26	0.24	0.24
4365	NASDAQ	YTEN	Tue, Mar 19, 2024	0.24	0.26	0.24	0.24
4364	NASDAQ	YTEN	Mon, Mar 18, 2024	0.25	0.27	0.24	0.25
4363	NASDAQ	YTEN	Fri, Mar 15, 2024	0.25	0.27	0.24	0.24
4362	NASDAQ	YTEN	Thu, Mar 14, 2024	0.26	0.27	0.25	0.25
4361	NASDAQ	YTEN	Wed, Mar 13, 2024	0.26	0.26	0.24	0.25
4360	NASDAQ	YTEN	Tue, Mar 12, 2024	0.29	0.29	0.25	0.25
4359	NASDAQ	YTEN	Mon, Mar 11, 2024	0.25	0.27	0.25	0.27
4358	NASDAQ	YTEN	Fri, Mar 8, 2024	0.25	0.28	0.25	0.27
4357	NASDAQ	YTEN	Thu, Mar 7, 2024	0.26	0.27	0.24	0.26
4356	NASDAQ	YTEN	Wed, Mar 6, 2024	0.26	0.27	0.25	0.27
4355	NASDAQ	YTEN	Tue, Mar 5, 2024	0.24	0.28	0.24	0.27
4354	NASDAQ	YTEN	Mon, Mar 4, 2024	0.26	0.26	0.22	0.25
4353	NASDAQ	YTEN	Fri, Mar 1, 2024	0.26	0.26	0.23	0.25
4352	NASDAQ	YTEN	Thu, Feb 29, 2024	0.23	0.25	0.23	0.24
4351	NASDAQ	YTEN	Wed, Feb 28, 2024	0.26	0.26	0.23	0.26
4350	NASDAQ	YTEN	Tue, Feb 27, 2024	0.25	0.25	0.23	0.24
4349	NASDAQ	YTEN	Mon, Feb 26, 2024	0.25	0.26	0.23	0.24
4348	NASDAQ	YTEN	Fri, Feb 23, 2024	0.27	0.27	0.26	0.26
4347	NASDAQ	YTEN	Thu, Feb 22, 2024	0.28	0.30	0.26	0.26
4346	NASDAQ	YTEN	Wed, Feb 21, 2024	0.27	0.28	0.26	0.28
4345	NASDAQ	YTEN	Tue, Feb 20, 2024	0.28	0.30	0.26	0.28
4344	NASDAQ	YTEN	Fri, Feb 16, 2024	0.29	0.31	0.26	0.28
4343	NASDAQ	YTEN	Thu, Feb 15, 2024	0.24	0.32	0.24	0.30
4342	NASDAQ	YTEN	Wed, Feb 14, 2024	0.25	0.29	0.24	0.26
4341	NASDAQ	YTEN	Tue, Feb 13, 2024	0.24	0.26	0.24	0.24
4340	NASDAQ	YTEN	Mon, Feb 12, 2024	0.24	0.25	0.24	0.25
4339	NASDAQ	YTEN	Fri, Feb 9, 2024	0.26	0.26	0.24	0.25
4338	NASDAQ	YTEN	Thu, Feb 8, 2024	0.33	0.33	0.25	0.27
4337	NASDAQ	YTEN	Wed, Feb 7, 2024	0.36	0.37	0.34	0.37
4336	NASDAQ	YTEN	Tue, Feb 6, 2024	0.35	0.43	0.32	0.38
4335	NASDAQ	YTEN	Mon, Feb 5, 2024	0.45	0.57	0.34	0.35
4334	NASDAQ	YTEN	Fri, Feb 2, 2024	0.22	0.24	0.22	0.23
4333	NASDAQ	YTEN	Thu, Feb 1, 2024	0.22	0.24	0.21	0.22
4332	NASDAQ	YTEN	Wed, Jan 31, 2024	0.21	0.23	0.21	0.23
4331	NASDAQ	YTEN	Tue, Jan 30, 2024	0.23	0.23	0.20	0.23
4330	NASDAQ	YTEN	Mon, Jan 29, 2024	0.22	0.23	0.21	0.22
4329	NASDAQ	YTEN	Fri, Jan 26, 2024	0.19	0.22	0.19	0.22
4328	NASDAQ	YTEN	Thu, Jan 25, 2024	0.20	0.21	0.19	0.19
4327	NASDAQ	YTEN	Wed, Jan 24, 2024	0.20	0.21	0.20	0.20
4326	NASDAQ	YTEN	Tue, Jan 23, 2024	0.21	0.21	0.20	0.20
4325	NASDAQ	YTEN	Mon, Jan 22, 2024	0.21	0.22	0.20	0.20
4324	NASDAQ	YTEN	Fri, Jan 19, 2024	0.23	0.23	0.20	0.21
4323	NASDAQ	YTEN	Thu, Jan 18, 2024	0.22	0.23	0.22	0.22
4322	NASDAQ	YTEN	Wed, Jan 17, 2024	0.22	0.23	0.22	0.22
4321	NASDAQ	YTEN	Tue, Jan 16, 2024	0.24	0.24	0.22	0.22
4320	NASDAQ	YTEN	Fri, Jan 12, 2024	0.22	0.24	0.22	0.24
4319	NASDAQ	YTEN	Thu, Jan 11, 2024	0.24	0.24	0.22	0.23
4318	NASDAQ	YTEN	Wed, Jan 10, 2024	0.24	0.24	0.24	0.24
4317	NASDAQ	YTEN	Tue, Jan 9, 2024	0.24	0.25	0.24	0.24
4316	NASDAQ	YTEN	Mon, Jan 8, 2024	0.23	0.26	0.23	0.24
4315	NASDAQ	YTEN	Fri, Jan 5, 2024	0.24	0.25	0.23	0.24
4314	NASDAQ	YTEN	Thu, Jan 4, 2024	0.21	0.25	0.21	0.25
4313	NASDAQ	YTEN	Wed, Jan 3, 2024	0.25	0.25	0.21	0.23
4312	NASDAQ	YTEN	Tue, Jan 2, 2024	0.25	0.26	0.24	0.25
4311	NASDAQ	YTEN	Fri, Dec 29, 2023	0.24	0.26	0.23	0.24
4310	NASDAQ	YTEN	Thu, Dec 28, 2023	0.22	0.24	0.22	0.23
4309	NASDAQ	YTEN	Wed, Dec 27, 2023	0.22	0.24	0.21	0.23
4308	NASDAQ	YTEN	Tue, Dec 26, 2023	0.20	0.23	0.20	0.22
4307	NASDAQ	YTEN	Fri, Dec 22, 2023	0.21	0.22	0.20	0.21
4306	NASDAQ	YTEN	Thu, Dec 21, 2023	0.21	0.22	0.20	0.20
4305	NASDAQ	YTEN	Wed, Dec 20, 2023	0.22	0.22	0.20	0.20
4304	NASDAQ	YTEN	Tue, Dec 19, 2023	0.22	0.24	0.20	0.20
4303	NASDAQ	YTEN	Mon, Dec 18, 2023	0.22	0.24	0.21	0.22
4302	NASDAQ	YTEN	Fri, Dec 15, 2023	0.21	0.22	0.20	0.22
4301	NASDAQ	YTEN	Thu, Dec 14, 2023	0.20	0.21	0.19	0.20
4300	NASDAQ	YTEN	Wed, Dec 13, 2023	0.19	0.21	0.19	0.20
4299	NASDAQ	YTEN	Tue, Dec 12, 2023	0.21	0.22	0.20	0.21
4298	NASDAQ	YTEN	Mon, Dec 11, 2023	0.25	0.25	0.18	0.21
4297	NASDAQ	YTEN	Fri, Dec 8, 2023	0.26	0.26	0.22	0.25
4296	NASDAQ	YTEN	Thu, Dec 7, 2023	0.22	0.48	0.22	0.26
4295	NASDAQ	YTEN	Wed, Dec 6, 2023	0.26	0.26	0.22	0.22
4294	NASDAQ	YTEN	Tue, Dec 5, 2023	0.27	0.28	0.26	0.26
4293	NASDAQ	YTEN	Mon, Dec 4, 2023	0.28	0.29	0.26	0.27
4292	NASDAQ	YTEN	Fri, Dec 1, 2023	0.28	0.28	0.26	0.28
4291	NASDAQ	YTEN	Thu, Nov 30, 2023	0.26	0.27	0.26	0.27
4290	NASDAQ	YTEN	Wed, Nov 29, 2023	0.26	0.26	0.25	0.26
4289	NASDAQ	YTEN	Tue, Nov 28, 2023	0.24	0.25	0.22	0.25
4288	NASDAQ	YTEN	Mon, Nov 27, 2023	0.24	0.25	0.22	0.24
4287	NASDAQ	YTEN	Fri, Nov 24, 2023	0.22	0.25	0.22	0.25
4286	NASDAQ	YTEN	Wed, Nov 22, 2023	0.24	0.24	0.22	0.22
4285	NASDAQ	YTEN	Tue, Nov 21, 2023	0.25	0.25	0.23	0.23
4284	NASDAQ	YTEN	Mon, Nov 20, 2023	0.25	0.25	0.22	0.25
4283	NASDAQ	YTEN	Fri, Nov 17, 2023	0.25	0.27	0.25	0.27
4282	NASDAQ	YTEN	Thu, Nov 16, 2023	0.28	0.28	0.25	0.27
4281	NASDAQ	YTEN	Wed, Nov 15, 2023	0.29	0.32	0.25	0.26
4280	NASDAQ	YTEN	Tue, Nov 14, 2023	0.32	0.32	0.28	0.31
4279	NASDAQ	YTEN	Mon, Nov 13, 2023	0.23	0.31	0.23	0.31
4278	NASDAQ	YTEN	Fri, Nov 10, 2023	0.22	0.24	0.21	0.23
4277	NASDAQ	YTEN	Thu, Nov 9, 2023	0.24	0.25	0.22	0.22
4276	NASDAQ	YTEN	Wed, Nov 8, 2023	0.28	0.29	0.23	0.25
4275	NASDAQ	YTEN	Tue, Nov 7, 2023	0.31	0.31	0.28	0.28
4274	NASDAQ	YTEN	Mon, Nov 6, 2023	0.31	0.32	0.30	0.30
4273	NASDAQ	YTEN	Fri, Nov 3, 2023	0.32	0.32	0.30	0.31
4272	NASDAQ	YTEN	Thu, Nov 2, 2023	0.32	0.33	0.31	0.31
4271	NASDAQ	YTEN	Wed, Nov 1, 2023	0.33	0.33	0.30	0.31
4270	NASDAQ	YTEN	Tue, Oct 31, 2023	0.33	0.33	0.30	0.33
4269	NASDAQ	YTEN	Mon, Oct 30, 2023	0.32	0.33	0.30	0.31
4268	NASDAQ	YTEN	Fri, Oct 27, 2023	0.35	0.36	0.32	0.32
4267	NASDAQ	YTEN	Thu, Oct 26, 2023	0.33	0.37	0.33	0.37
4266	NASDAQ	YTEN	Wed, Oct 25, 2023	0.35	0.36	0.33	0.35
4265	NASDAQ	YTEN	Tue, Oct 24, 2023	0.33	0.36	0.33	0.35
4264	NASDAQ	YTEN	Mon, Oct 23, 2023	0.33	0.34	0.32	0.33
4263	NASDAQ	YTEN	Fri, Oct 20, 2023	0.33	0.34	0.32	0.33
4262	NASDAQ	YTEN	Thu, Oct 19, 2023	0.33	0.35	0.31	0.32
4261	NASDAQ	YTEN	Wed, Oct 18, 2023	0.37	0.38	0.31	0.36
4260	NASDAQ	YTEN	Tue, Oct 17, 2023	0.33	0.34	0.31	0.31
4259	NASDAQ	YTEN	Mon, Oct 16, 2023	0.34	0.36	0.32	0.33
4258	NASDAQ	YTEN	Fri, Oct 13, 2023	0.37	0.37	0.32	0.33
4257	NASDAQ	YTEN	Thu, Oct 12, 2023	0.37	0.37	0.34	0.36
4256	NASDAQ	YTEN	Wed, Oct 11, 2023	0.34	0.39	0.34	0.38
4255	NASDAQ	YTEN	Tue, Oct 10, 2023	0.32	0.33	0.31	0.33
4254	NASDAQ	YTEN	Mon, Oct 9, 2023	0.31	0.32	0.30	0.32
4253	NASDAQ	YTEN	Fri, Oct 6, 2023	0.30	0.32	0.30	0.32
4252	NASDAQ	YTEN	Thu, Oct 5, 2023	0.32	0.32	0.30	0.30
4251	NASDAQ	YTEN	Wed, Oct 4, 2023	0.34	0.35	0.30	0.30
4250	NASDAQ	YTEN	Tue, Oct 3, 2023	0.34	0.34	0.30	0.34
4249	NASDAQ	YTEN	Mon, Oct 2, 2023	0.36	0.36	0.28	0.33
4248	NASDAQ	YTEN	Fri, Sep 29, 2023	0.30	0.36	0.30	0.33
4247	NASDAQ	YTEN	Thu, Sep 28, 2023	0.30	0.31	0.29	0.30
4246	NASDAQ	YTEN	Wed, Sep 27, 2023	0.28	0.30	0.28	0.29
4245	NASDAQ	YTEN	Tue, Sep 26, 2023	0.29	0.31	0.28	0.30
4244	NASDAQ	YTEN	Mon, Sep 25, 2023	0.31	0.32	0.28	0.29
4243	NASDAQ	YTEN	Fri, Sep 22, 2023	0.32	0.33	0.31	0.32
4242	NASDAQ	YTEN	Thu, Sep 21, 2023	0.34	0.35	0.31	0.32
4241	NASDAQ	YTEN	Wed, Sep 20, 2023	0.35	0.38	0.34	0.35
4240	NASDAQ	YTEN	Tue, Sep 19, 2023	0.37	0.38	0.36	0.38
4239	NASDAQ	YTEN	Mon, Sep 18, 2023	0.38	0.38	0.37	0.37
4238	NASDAQ	YTEN	Fri, Sep 15, 2023	0.38	0.39	0.36	0.37
4237	NASDAQ	YTEN	Thu, Sep 14, 2023	0.36	0.36	0.35	0.36
4236	NASDAQ	YTEN	Wed, Sep 13, 2023	0.36	0.38	0.34	0.36
4235	NASDAQ	YTEN	Tue, Sep 12, 2023	0.36	0.36	0.34	0.35
4234	NASDAQ	YTEN	Mon, Sep 11, 2023	0.35	0.35	0.35	0.35
4233	NASDAQ	YTEN	Fri, Sep 8, 2023	0.39	0.39	0.33	0.37
4232	NASDAQ	YTEN	Thu, Sep 7, 2023	0.37	0.40	0.35	0.38
4231	NASDAQ	YTEN	Wed, Sep 6, 2023	0.40	0.42	0.36	0.39
4230	NASDAQ	YTEN	Tue, Sep 5, 2023	0.33	0.44	0.31	0.40
4229	NASDAQ	YTEN	Fri, Sep 1, 2023	0.37	0.37	0.31	0.34
4228	NASDAQ	YTEN	Thu, Aug 31, 2023	0.37	0.39	0.33	0.36
4227	NASDAQ	YTEN	Wed, Aug 30, 2023	0.38	0.40	0.37	0.38
4226	NASDAQ	YTEN	Tue, Aug 29, 2023	0.41	0.42	0.36	0.39
4225	NASDAQ	YTEN	Mon, Aug 28, 2023	0.44	0.44	0.39	0.40
4224	NASDAQ	YTEN	Fri, Aug 25, 2023	0.44	0.44	0.43	0.44
4223	NASDAQ	YTEN	Thu, Aug 24, 2023	0.44	0.46	0.43	0.43
4222	NASDAQ	YTEN	Wed, Aug 23, 2023	0.43	0.45	0.42	0.45
4221	NASDAQ	YTEN	Tue, Aug 22, 2023	0.46	0.48	0.43	0.43
4220	NASDAQ	YTEN	Mon, Aug 21, 2023	0.43	0.46	0.43	0.46
4219	NASDAQ	YTEN	Fri, Aug 18, 2023	0.43	0.45	0.42	0.45
4218	NASDAQ	YTEN	Thu, Aug 17, 2023	0.45	0.45	0.42	0.42
4217	NASDAQ	YTEN	Wed, Aug 16, 2023	0.45	0.46	0.41	0.43
4216	NASDAQ	YTEN	Tue, Aug 15, 2023	0.43	0.46	0.39	0.43
4215	NASDAQ	YTEN	Mon, Aug 14, 2023	0.50	0.50	0.41	0.43
4214	NASDAQ	YTEN	Fri, Aug 11, 2023	0.44	0.46	0.38	0.45
4213	NASDAQ	YTEN	Thu, Aug 10, 2023	1.26	1.28	1.01	1.01
4212	NASDAQ	YTEN	Wed, Aug 9, 2023	1.59	1.60	1.26	1.26
4211	NASDAQ	YTEN	Tue, Aug 8, 2023	1.72	1.75	1.62	1.62
4210	NASDAQ	YTEN	Mon, Aug 7, 2023	1.88	1.88	1.64	1.64
4209	NASDAQ	YTEN	Fri, Aug 4, 2023	1.95	1.99	1.86	1.87
4208	NASDAQ	YTEN	Thu, Aug 3, 2023	2.05	2.11	1.95	1.95
4207	NASDAQ	YTEN	Wed, Aug 2, 2023	2.20	2.20	1.96	2.03
4206	NASDAQ	YTEN	Tue, Aug 1, 2023	2.08	2.27	2.08	2.27
4205	NASDAQ	YTEN	Mon, Jul 31, 2023	2.06	2.20	2.03	2.08
4204	NASDAQ	YTEN	Fri, Jul 28, 2023	1.94	2.09	1.94	2.04
4203	NASDAQ	YTEN	Thu, Jul 27, 2023	1.98	1.98	1.89	1.94
4202	NASDAQ	YTEN	Wed, Jul 26, 2023	1.87	1.98	1.85	1.98
4201	NASDAQ	YTEN	Tue, Jul 25, 2023	1.90	1.90	1.84	1.84
4200	NASDAQ	YTEN	Mon, Jul 24, 2023	1.94	1.94	1.83	1.90
4199	NASDAQ	YTEN	Fri, Jul 21, 2023	1.95	1.98	1.90	1.93
4198	NASDAQ	YTEN	Thu, Jul 20, 2023	1.98	1.98	1.90	1.96
4197	NASDAQ	YTEN	Wed, Jul 19, 2023	1.98	1.98	1.91	1.96
4196	NASDAQ	YTEN	Tue, Jul 18, 2023	1.93	1.98	1.90	1.93
4195	NASDAQ	YTEN	Mon, Jul 17, 2023	1.79	1.95	1.79	1.95
4194	NASDAQ	YTEN	Fri, Jul 14, 2023	1.84	1.84	1.53	1.79
4193	NASDAQ	YTEN	Thu, Jul 13, 2023	1.92	2.06	1.80	1.89
4192	NASDAQ	YTEN	Wed, Jul 12, 2023	1.86	2.01	1.85	1.95
4191	NASDAQ	YTEN	Tue, Jul 11, 2023	1.95	2.05	1.85	1.85
4190	NASDAQ	YTEN	Mon, Jul 10, 2023	1.97	2.05	1.96	1.96
4189	NASDAQ	YTEN	Fri, Jul 7, 2023	2.07	2.09	1.90	1.97
4188	NASDAQ	YTEN	Thu, Jul 6, 2023	1.94	2.07	1.94	2.07
4187	NASDAQ	YTEN	Wed, Jul 5, 2023	2.16	2.32	1.97	1.98
4186	NASDAQ	YTEN	Mon, Jul 3, 2023	2.18	2.49	2.09	2.17
4185	NASDAQ	YTEN	Fri, Jun 30, 2023	2.14	2.27	1.98	2.22
4184	NASDAQ	YTEN	Thu, Jun 29, 2023	2.04	2.19	2.02	2.09
4183	NASDAQ	YTEN	Wed, Jun 28, 2023	1.96	2.03	1.90	1.98
4182	NASDAQ	YTEN	Tue, Jun 27, 2023	1.88	2.04	1.84	1.93
4181	NASDAQ	YTEN	Mon, Jun 26, 2023	2.08	2.10	1.79	1.90
4180	NASDAQ	YTEN	Fri, Jun 23, 2023	2.13	2.14	1.97	2.08
4179	NASDAQ	YTEN	Thu, Jun 22, 2023	1.99	2.10	1.91	2.08
4178	NASDAQ	YTEN	Wed, Jun 21, 2023	1.85	2.05	1.84	1.89
4177	NASDAQ	YTEN	Tue, Jun 20, 2023	2.12	2.13	1.88	1.88
4176	NASDAQ	YTEN	Fri, Jun 16, 2023	2.26	2.31	2.02	2.06
4175	NASDAQ	YTEN	Thu, Jun 15, 2023	2.30	2.44	2.22	2.22
4174	NASDAQ	YTEN	Wed, Jun 14, 2023	2.41	2.41	2.25	2.25
4173	NASDAQ	YTEN	Tue, Jun 13, 2023	2.35	2.47	2.31	2.35
4172	NASDAQ	YTEN	Mon, Jun 12, 2023	2.46	2.50	2.35	2.39
4171	NASDAQ	YTEN	Fri, Jun 9, 2023	2.40	2.59	2.40	2.43
4170	NASDAQ	YTEN	Thu, Jun 8, 2023	2.83	2.83	2.42	2.48
4169	NASDAQ	YTEN	Wed, Jun 7, 2023	2.83	2.83	2.60	2.69
4168	NASDAQ	YTEN	Tue, Jun 6, 2023	2.72	2.80	2.65	2.73
4167	NASDAQ	YTEN	Mon, Jun 5, 2023	3.04	3.04	2.73	2.74
4166	NASDAQ	YTEN	Fri, Jun 2, 2023	2.84	2.85	2.78	2.79
4165	NASDAQ	YTEN	Thu, Jun 1, 2023	2.77	2.86	2.72	2.84
4164	NASDAQ	YTEN	Wed, May 31, 2023	2.78	2.85	2.75	2.80
4163	NASDAQ	YTEN	Tue, May 30, 2023	2.77	2.80	2.76	2.76
4162	NASDAQ	YTEN	Fri, May 26, 2023	2.86	2.93	2.80	2.81
4161	NASDAQ	YTEN	Thu, May 25, 2023	2.89	2.90	2.70	2.81
4160	NASDAQ	YTEN	Wed, May 24, 2023	2.86	2.94	2.83	2.94
4159	NASDAQ	YTEN	Tue, May 23, 2023	2.87	2.94	2.86	2.89
4158	NASDAQ	YTEN	Mon, May 22, 2023	3.00	3.00	2.86	2.87
4157	NASDAQ	YTEN	Fri, May 19, 2023	2.93	3.04	2.91	3.01
4156	NASDAQ	YTEN	Thu, May 18, 2023	2.93	3.02	2.90	2.90
4155	NASDAQ	YTEN	Wed, May 17, 2023	2.93	3.10	2.93	2.99
4154	NASDAQ	YTEN	Tue, May 16, 2023	3.01	3.09	2.90	2.93
4153	NASDAQ	YTEN	Mon, May 15, 2023	2.97	3.20	2.94	2.96
4152	NASDAQ	YTEN	Fri, May 12, 2023	2.98	3.01	2.80	3.01
4151	NASDAQ	YTEN	Thu, May 11, 2023	3.09	3.29	2.90	2.90
4150	NASDAQ	YTEN	Wed, May 10, 2023	3.05	3.26	3.00	3.19
4149	NASDAQ	YTEN	Tue, May 9, 2023	3.22	3.26	2.98	2.99
4148	NASDAQ	YTEN	Mon, May 8, 2023	3.11	3.11	2.99	3.09
4147	NASDAQ	YTEN	Fri, May 5, 2023	2.93	3.12	2.92	3.01
4146	NASDAQ	YTEN	Thu, May 4, 2023	3.09	3.09	2.95	3.01
4145	NASDAQ	YTEN	Wed, May 3, 2023	2.96	3.25	2.63	3.00
4144	NASDAQ	YTEN	Tue, May 2, 2023	2.97	3.03	2.62	2.98
4143	NASDAQ	YTEN	Mon, May 1, 2023	3.11	3.27	2.97	2.97
4142	NASDAQ	YTEN	Fri, Apr 28, 2023	3.06	3.06	2.85	2.85
4141	NASDAQ	YTEN	Thu, Apr 27, 2023	3.05	3.05	2.83	2.87
4140	NASDAQ	YTEN	Wed, Apr 26, 2023	2.88	3.00	2.88	2.90
4139	NASDAQ	YTEN	Tue, Apr 25, 2023	2.96	2.98	2.85	2.86
4138	NASDAQ	YTEN	Mon, Apr 24, 2023	2.95	2.96	2.85	2.93
4137	NASDAQ	YTEN	Fri, Apr 21, 2023	2.95	3.06	2.95	3.00
4136	NASDAQ	YTEN	Thu, Apr 20, 2023	3.06	3.06	2.97	3.06
4135	NASDAQ	YTEN	Wed, Apr 19, 2023	2.67	3.13	2.67	3.06
4134	NASDAQ	YTEN	Tue, Apr 18, 2023	2.61	2.81	2.61	2.78
4133	NASDAQ	YTEN	Mon, Apr 17, 2023	2.84	2.90	2.72	2.84
4132	NASDAQ	YTEN	Fri, Apr 14, 2023	2.90	2.92	2.80	2.92
4131	NASDAQ	YTEN	Thu, Apr 13, 2023	3.08	3.10	2.83	2.84
4130	NASDAQ	YTEN	Wed, Apr 12, 2023	3.11	3.25	3.02	3.12
4129	NASDAQ	YTEN	Tue, Apr 11, 2023	2.95	3.16	2.92	3.16
4128	NASDAQ	YTEN	Mon, Apr 10, 2023	2.90	2.95	2.86	2.86
4127	NASDAQ	YTEN	Thu, Apr 6, 2023	2.80	2.99	2.76	2.99
4126	NASDAQ	YTEN	Wed, Apr 5, 2023	2.82	2.83	2.71	2.73
4125	NASDAQ	YTEN	Tue, Apr 4, 2023	2.73	2.80	2.66	2.71
4124	NASDAQ	YTEN	Mon, Apr 3, 2023	2.71	2.83	2.70	2.75
4123	NASDAQ	YTEN	Fri, Mar 31, 2023	2.80	2.80	2.60	2.76
4122	NASDAQ	YTEN	Thu, Mar 30, 2023	2.75	2.84	2.69	2.75
4121	NASDAQ	YTEN	Wed, Mar 29, 2023	2.71	2.84	2.64	2.84
4120	NASDAQ	YTEN	Tue, Mar 28, 2023	2.54	2.72	2.47	2.64
4119	NASDAQ	YTEN	Mon, Mar 27, 2023	2.63	2.63	2.53	2.61
4118	NASDAQ	YTEN	Fri, Mar 24, 2023	2.61	2.63	2.50	2.50
4117	NASDAQ	YTEN	Thu, Mar 23, 2023	2.66	2.68	2.60	2.66
4116	NASDAQ	YTEN	Wed, Mar 22, 2023	2.82	2.82	2.59	2.63
4115	NASDAQ	YTEN	Tue, Mar 21, 2023	2.61	2.85	2.61	2.75
4114	NASDAQ	YTEN	Mon, Mar 20, 2023	2.63	2.65	2.58	2.61
4113	NASDAQ	YTEN	Fri, Mar 17, 2023	2.62	2.97	2.56	2.67
4112	NASDAQ	YTEN	Thu, Mar 16, 2023	2.45	2.58	2.30	2.58
4111	NASDAQ	YTEN	Wed, Mar 15, 2023	2.39	2.55	2.30	2.31
4110	NASDAQ	YTEN	Tue, Mar 14, 2023	2.57	2.80	2.57	2.57
4109	NASDAQ	YTEN	Mon, Mar 13, 2023	2.62	2.78	2.60	2.60
4108	NASDAQ	YTEN	Fri, Mar 10, 2023	2.79	2.81	2.65	2.71
4107	NASDAQ	YTEN	Thu, Mar 9, 2023	2.90	2.96	2.75	2.79
4106	NASDAQ	YTEN	Wed, Mar 8, 2023	2.80	3.10	2.76	2.97
4105	NASDAQ	YTEN	Tue, Mar 7, 2023	2.48	2.94	2.48	2.88
4104	NASDAQ	YTEN	Mon, Mar 6, 2023	2.62	2.70	2.45	2.45
4103	NASDAQ	YTEN	Fri, Mar 3, 2023	2.81	2.85	2.53	2.71
4102	NASDAQ	YTEN	Thu, Mar 2, 2023	2.89	3.17	2.68	2.90
4101	NASDAQ	YTEN	Wed, Mar 1, 2023	2.91	3.13	2.66	2.68
4100	NASDAQ	YTEN	Tue, Feb 28, 2023	3.14	3.24	2.91	2.93
4099	NASDAQ	YTEN	Mon, Feb 27, 2023	3.31	3.38	3.15	3.19
4098	NASDAQ	YTEN	Fri, Feb 24, 2023	3.70	3.80	3.27	3.40
4097	NASDAQ	YTEN	Thu, Feb 23, 2023	3.86	3.95	3.69	3.77
4096	NASDAQ	YTEN	Wed, Feb 22, 2023	3.70	3.95	3.70	3.86
4095	NASDAQ	YTEN	Tue, Feb 21, 2023	3.74	3.85	3.63	3.78
4094	NASDAQ	YTEN	Fri, Feb 17, 2023	3.74	3.82	3.69	3.81
4093	NASDAQ	YTEN	Thu, Feb 16, 2023	3.62	3.94	3.50	3.85
4092	NASDAQ	YTEN	Wed, Feb 15, 2023	3.57	3.59	3.46	3.56
4091	NASDAQ	YTEN	Tue, Feb 14, 2023	3.69	3.70	3.55	3.65
4090	NASDAQ	YTEN	Mon, Feb 13, 2023	3.62	3.77	3.53	3.69
4089	NASDAQ	YTEN	Fri, Feb 10, 2023	3.50	3.60	3.43	3.59
4088	NASDAQ	YTEN	Thu, Feb 9, 2023	3.50	3.55	3.31	3.47
4087	NASDAQ	YTEN	Wed, Feb 8, 2023	3.57	3.83	3.50	3.55
4086	NASDAQ	YTEN	Tue, Feb 7, 2023	3.83	3.86	3.58	3.63
4085	NASDAQ	YTEN	Mon, Feb 6, 2023	3.80	3.96	3.73	3.93
4084	NASDAQ	YTEN	Fri, Feb 3, 2023	3.86	3.93	3.82	3.84
4083	NASDAQ	YTEN	Thu, Feb 2, 2023	3.99	4.05	3.83	3.93
4082	NASDAQ	YTEN	Wed, Feb 1, 2023	3.87	4.04	3.79	3.94
4081	NASDAQ	YTEN	Tue, Jan 31, 2023	3.87	4.07	3.72	3.90
4080	NASDAQ	YTEN	Mon, Jan 30, 2023	3.72	3.99	3.67	3.90
4079	NASDAQ	YTEN	Fri, Jan 27, 2023	4.08	4.08	3.60	3.66
4078	NASDAQ	YTEN	Thu, Jan 26, 2023	3.72	4.19	3.57	4.10
4077	NASDAQ	YTEN	Wed, Jan 25, 2023	3.37	3.64	3.28	3.61
4076	NASDAQ	YTEN	Tue, Jan 24, 2023	3.10	3.45	2.97	3.35
4075	NASDAQ	YTEN	Mon, Jan 23, 2023	2.74	3.12	2.73	3.10
4074	NASDAQ	YTEN	Fri, Jan 20, 2023	2.52	2.85	2.52	2.78
4073	NASDAQ	YTEN	Thu, Jan 19, 2023	2.89	2.89	2.52	2.60
4072	NASDAQ	YTEN	Wed, Jan 18, 2023	3.20	3.27	2.77	2.80
4071	NASDAQ	YTEN	Tue, Jan 17, 2023	2.90	3.41	2.86	3.23
4070	NASDAQ	YTEN	Fri, Jan 13, 2023	3.00	3.15	2.76	3.09
4069	NASDAQ	YTEN	Thu, Jan 12, 2023	3.14	3.45	2.69	3.15
4068	NASDAQ	YTEN	Wed, Jan 11, 2023	1.88	2.18	1.88	2.10
4067	NASDAQ	YTEN	Tue, Jan 10, 2023	1.78	1.90	1.78	1.87
4066	NASDAQ	YTEN	Mon, Jan 9, 2023	1.91	1.96	1.80	1.82
4065	NASDAQ	YTEN	Fri, Jan 6, 2023	1.98	2.07	1.88	1.96
4064	NASDAQ	YTEN	Thu, Jan 5, 2023	1.76	1.98	1.76	1.98
4063	NASDAQ	YTEN	Wed, Jan 4, 2023	1.81	1.87	1.67	1.87
4062	NASDAQ	YTEN	Tue, Jan 3, 2023	1.65	1.80	1.64	1.71
4061	NASDAQ	YTEN	Fri, Dec 30, 2022	1.72	1.85	1.63	1.67
4060	NASDAQ	YTEN	Thu, Dec 29, 2022	1.76	1.84	1.70	1.75
4059	NASDAQ	YTEN	Wed, Dec 28, 2022	1.83	1.87	1.65	1.70
4058	NASDAQ	YTEN	Tue, Dec 27, 2022	1.99	2.00	1.65	1.74
4057	NASDAQ	YTEN	Fri, Dec 23, 2022	1.89	2.00	1.83	2.00
4056	NASDAQ	YTEN	Thu, Dec 22, 2022	1.74	1.84	1.63	1.82
4055	NASDAQ	YTEN	Wed, Dec 21, 2022	1.90	1.90	1.70	1.73
4054	NASDAQ	YTEN	Tue, Dec 20, 2022	1.84	1.98	1.77	1.89
4053	NASDAQ	YTEN	Mon, Dec 19, 2022	1.75	1.90	1.71	1.77
4052	NASDAQ	YTEN	Fri, Dec 16, 2022	1.82	1.93	1.75	1.83
4051	NASDAQ	YTEN	Thu, Dec 15, 2022	1.85	1.99	1.83	1.84
4050	NASDAQ	YTEN	Wed, Dec 14, 2022	1.78	1.99	1.78	1.87
4049	NASDAQ	YTEN	Tue, Dec 13, 2022	1.82	1.88	1.70	1.71
4048	NASDAQ	YTEN	Mon, Dec 12, 2022	1.82	1.89	1.66	1.66
4047	NASDAQ	YTEN	Fri, Dec 9, 2022	1.92	1.99	1.84	1.88
4046	NASDAQ	YTEN	Thu, Dec 8, 2022	1.90	2.03	1.79	1.81
4045	NASDAQ	YTEN	Wed, Dec 7, 2022	1.78	2.08	1.78	1.90
4044	NASDAQ	YTEN	Tue, Dec 6, 2022	2.02	2.05	1.75	1.80
4043	NASDAQ	YTEN	Mon, Dec 5, 2022	2.15	2.18	2.00	2.00
4042	NASDAQ	YTEN	Fri, Dec 2, 2022	2.26	2.37	2.12	2.12
4041	NASDAQ	YTEN	Thu, Dec 1, 2022	2.36	2.49	2.28	2.28
4040	NASDAQ	YTEN	Wed, Nov 30, 2022	2.42	2.43	2.30	2.36
4039	NASDAQ	YTEN	Tue, Nov 29, 2022	2.42	2.52	2.41	2.41
4038	NASDAQ	YTEN	Mon, Nov 28, 2022	2.29	2.57	2.29	2.44
4037	NASDAQ	YTEN	Fri, Nov 25, 2022	2.52	2.52	2.28	2.28
4036	NASDAQ	YTEN	Wed, Nov 23, 2022	2.55	2.62	2.40	2.52
4035	NASDAQ	YTEN	Tue, Nov 22, 2022	2.60	2.69	2.54	2.55
4034	NASDAQ	YTEN	Mon, Nov 21, 2022	2.54	2.64	2.47	2.58
4033	NASDAQ	YTEN	Fri, Nov 18, 2022	2.56	2.69	2.56	2.56
4032	NASDAQ	YTEN	Thu, Nov 17, 2022	2.71	2.77	2.55	2.58
4031	NASDAQ	YTEN	Wed, Nov 16, 2022	2.63	2.90	2.62	2.71
4030	NASDAQ	YTEN	Tue, Nov 15, 2022	2.73	2.95	2.61	2.67
4029	NASDAQ	YTEN	Mon, Nov 14, 2022	2.79	2.79	2.66	2.73
4028	NASDAQ	YTEN	Fri, Nov 11, 2022	2.55	2.78	2.55	2.72
4027	NASDAQ	YTEN	Thu, Nov 10, 2022	2.40	2.55	2.40	2.53
4026	NASDAQ	YTEN	Wed, Nov 9, 2022	2.44	2.45	2.35	2.39
4025	NASDAQ	YTEN	Tue, Nov 8, 2022	2.40	2.67	2.40	2.43
4024	NASDAQ	YTEN	Mon, Nov 7, 2022	2.52	2.55	2.39	2.43
4023	NASDAQ	YTEN	Fri, Nov 4, 2022	2.67	2.67	2.44	2.51
4022	NASDAQ	YTEN	Thu, Nov 3, 2022	2.66	2.89	2.65	2.65
4021	NASDAQ	YTEN	Wed, Nov 2, 2022	2.93	3.10	2.66	2.69
4020	NASDAQ	YTEN	Tue, Nov 1, 2022	3.09	3.09	2.92	2.96
4019	NASDAQ	YTEN	Mon, Oct 31, 2022	3.00	3.07	2.99	2.99
4018	NASDAQ	YTEN	Fri, Oct 28, 2022	3.10	3.10	2.96	2.96
4017	NASDAQ	YTEN	Thu, Oct 27, 2022	3.06	3.11	3.00	3.04
4016	NASDAQ	YTEN	Wed, Oct 26, 2022	3.02	3.09	3.00	3.00
4015	NASDAQ	YTEN	Tue, Oct 25, 2022	3.07	3.15	3.01	3.01
4014	NASDAQ	YTEN	Mon, Oct 24, 2022	3.06	3.12	3.03	3.05
4013	NASDAQ	YTEN	Fri, Oct 21, 2022	3.05	3.19	3.03	3.04
4012	NASDAQ	YTEN	Thu, Oct 20, 2022	3.11	3.23	3.08	3.09
4011	NASDAQ	YTEN	Wed, Oct 19, 2022	3.25	3.33	3.11	3.17
4010	NASDAQ	YTEN	Tue, Oct 18, 2022	3.37	3.40	3.32	3.32
4009	NASDAQ	YTEN	Mon, Oct 17, 2022	3.40	3.43	3.23	3.36
4008	NASDAQ	YTEN	Fri, Oct 14, 2022	2.90	3.39	2.87	3.36
4007	NASDAQ	YTEN	Thu, Oct 13, 2022	2.90	2.94	2.84	2.86
4006	NASDAQ	YTEN	Wed, Oct 12, 2022	2.98	2.98	2.82	2.85
4005	NASDAQ	YTEN	Tue, Oct 11, 2022	3.00	3.06	2.85	2.89
4004	NASDAQ	YTEN	Mon, Oct 10, 2022	2.90	3.09	2.89	3.09
4003	NASDAQ	YTEN	Fri, Oct 7, 2022	2.90	2.96	2.87	2.88
4002	NASDAQ	YTEN	Thu, Oct 6, 2022	3.01	3.11	2.88	2.90
4001	NASDAQ	YTEN	Wed, Oct 5, 2022	3.03	3.14	2.93	2.98
4000	NASDAQ	YTEN	Tue, Oct 4, 2022	2.96	3.14	2.95	3.00
3999	NASDAQ	YTEN	Mon, Oct 3, 2022	3.04	3.15	2.96	2.96
3998	NASDAQ	YTEN	Fri, Sep 30, 2022	3.11	3.24	2.99	2.99
3997	NASDAQ	YTEN	Thu, Sep 29, 2022	3.23	3.35	3.16	3.19
3996	NASDAQ	YTEN	Wed, Sep 28, 2022	3.31	3.46	3.21	3.30
3995	NASDAQ	YTEN	Tue, Sep 27, 2022	3.30	3.49	3.21	3.23
3994	NASDAQ	YTEN	Mon, Sep 26, 2022	3.12	3.50	3.05	3.30
3993	NASDAQ	YTEN	Fri, Sep 23, 2022	3.16	3.34	3.00	3.24
3992	NASDAQ	YTEN	Thu, Sep 22, 2022	3.09	3.27	2.98	3.24
3991	NASDAQ	YTEN	Wed, Sep 21, 2022	3.25	3.33	3.15	3.29
3990	NASDAQ	YTEN	Tue, Sep 20, 2022	3.03	3.25	2.90	3.25
3989	NASDAQ	YTEN	Mon, Sep 19, 2022	3.11	3.22	2.99	3.03
3988	NASDAQ	YTEN	Fri, Sep 16, 2022	3.18	3.30	3.13	3.16
3987	NASDAQ	YTEN	Thu, Sep 15, 2022	3.09	3.46	3.02	3.34
3986	NASDAQ	YTEN	Wed, Sep 14, 2022	3.00	3.13	3.00	3.03
3985	NASDAQ	YTEN	Tue, Sep 13, 2022	2.97	3.05	2.76	3.02
3984	NASDAQ	YTEN	Mon, Sep 12, 2022	2.95	3.08	2.95	3.05
3983	NASDAQ	YTEN	Fri, Sep 9, 2022	2.90	3.10	2.90	2.99
3982	NASDAQ	YTEN	Thu, Sep 8, 2022	2.97	2.97	2.78	2.92
3981	NASDAQ	YTEN	Wed, Sep 7, 2022	2.83	2.97	2.76	2.86
3980	NASDAQ	YTEN	Tue, Sep 6, 2022	3.14	3.14	2.85	2.87
3979	NASDAQ	YTEN	Fri, Sep 2, 2022	3.34	3.34	3.10	3.13
3978	NASDAQ	YTEN	Thu, Sep 1, 2022	3.19	3.27	3.09	3.26
3977	NASDAQ	YTEN	Wed, Aug 31, 2022	3.05	3.15	2.96	3.14
3976	NASDAQ	YTEN	Tue, Aug 30, 2022	3.10	3.12	2.90	2.93
3975	NASDAQ	YTEN	Mon, Aug 29, 2022	2.93	3.59	2.91	3.02
3974	NASDAQ	YTEN	Fri, Aug 26, 2022	3.10	3.19	2.94	2.99
3973	NASDAQ	YTEN	Thu, Aug 25, 2022	2.90	3.15	2.90	3.10
3972	NASDAQ	YTEN	Wed, Aug 24, 2022	3.53	3.55	2.86	2.86
3971	NASDAQ	YTEN	Tue, Aug 23, 2022	2.77	3.49	2.77	3.39
3970	NASDAQ	YTEN	Mon, Aug 22, 2022	2.93	2.93	2.75	2.82
3969	NASDAQ	YTEN	Fri, Aug 19, 2022	2.99	3.04	2.90	3.00
3968	NASDAQ	YTEN	Thu, Aug 18, 2022	3.10	3.15	2.92	3.07
3967	NASDAQ	YTEN	Wed, Aug 17, 2022	2.84	3.02	2.76	2.93
3966	NASDAQ	YTEN	Tue, Aug 16, 2022	2.78	2.85	2.71	2.81
3965	NASDAQ	YTEN	Mon, Aug 15, 2022	2.89	2.89	2.76	2.78
3964	NASDAQ	YTEN	Fri, Aug 12, 2022	2.84	2.95	2.70	2.85
3963	NASDAQ	YTEN	Thu, Aug 11, 2022	2.66	2.81	2.64	2.71
3962	NASDAQ	YTEN	Wed, Aug 10, 2022	2.60	2.75	2.54	2.68
3961	NASDAQ	YTEN	Tue, Aug 9, 2022	2.69	2.69	2.54	2.59
3960	NASDAQ	YTEN	Mon, Aug 8, 2022	2.59	2.59	2.50	2.52
3959	NASDAQ	YTEN	Fri, Aug 5, 2022	2.55	2.61	2.43	2.55
3958	NASDAQ	YTEN	Thu, Aug 4, 2022	2.40	2.55	2.38	2.43
3957	NASDAQ	YTEN	Wed, Aug 3, 2022	2.35	2.48	2.35	2.39
3956	NASDAQ	YTEN	Tue, Aug 2, 2022	2.37	2.44	2.32	2.38
3955	NASDAQ	YTEN	Mon, Aug 1, 2022	2.38	2.43	2.35	2.39
3954	NASDAQ	YTEN	Fri, Jul 29, 2022	2.52	2.52	2.41	2.41
3953	NASDAQ	YTEN	Thu, Jul 28, 2022	2.43	2.48	2.36	2.46
3952	NASDAQ	YTEN	Wed, Jul 27, 2022	2.50	2.52	2.38	2.47
3951	NASDAQ	YTEN	Tue, Jul 26, 2022	2.45	2.50	2.44	2.47
3950	NASDAQ	YTEN	Mon, Jul 25, 2022	2.62	2.66	2.50	2.52
3949	NASDAQ	YTEN	Fri, Jul 22, 2022	2.66	2.71	2.56	2.66
3948	NASDAQ	YTEN	Thu, Jul 21, 2022	2.70	2.79	2.61	2.69
3947	NASDAQ	YTEN	Wed, Jul 20, 2022	2.77	2.79	2.64	2.64
3946	NASDAQ	YTEN	Tue, Jul 19, 2022	2.77	2.77	2.63	2.70
3945	NASDAQ	YTEN	Mon, Jul 18, 2022	2.67	2.82	2.58	2.69
3944	NASDAQ	YTEN	Fri, Jul 15, 2022	2.64	2.69	2.55	2.69
3943	NASDAQ	YTEN	Thu, Jul 14, 2022	2.44	2.67	2.44	2.61
3942	NASDAQ	YTEN	Wed, Jul 13, 2022	2.46	2.54	2.43	2.54
3941	NASDAQ	YTEN	Tue, Jul 12, 2022	2.45	2.56	2.43	2.51
3940	NASDAQ	YTEN	Mon, Jul 11, 2022	2.47	2.47	2.34	2.39
3939	NASDAQ	YTEN	Fri, Jul 8, 2022	2.29	2.43	2.27	2.37
3938	NASDAQ	YTEN	Thu, Jul 7, 2022	2.31	2.36	2.23	2.29
3937	NASDAQ	YTEN	Wed, Jul 6, 2022	2.37	2.39	2.21	2.29
3936	NASDAQ	YTEN	Tue, Jul 5, 2022	2.17	2.33	2.17	2.32
3935	NASDAQ	YTEN	Fri, Jul 1, 2022	2.26	2.32	2.15	2.24
3934	NASDAQ	YTEN	Thu, Jun 30, 2022	2.14	2.50	2.10	2.25
3933	NASDAQ	YTEN	Wed, Jun 29, 2022	2.40	2.44	2.17	2.24
3932	NASDAQ	YTEN	Tue, Jun 28, 2022	2.44	2.53	2.42	2.46
3931	NASDAQ	YTEN	Mon, Jun 27, 2022	2.41	2.43	2.36	2.42
3930	NASDAQ	YTEN	Fri, Jun 24, 2022	2.33	2.47	2.26	2.38
3929	NASDAQ	YTEN	Thu, Jun 23, 2022	2.30	2.31	2.22	2.28
3928	NASDAQ	YTEN	Wed, Jun 22, 2022	2.33	2.38	2.20	2.25
3927	NASDAQ	YTEN	Tue, Jun 21, 2022	2.24	2.39	2.12	2.26
3926	NASDAQ	YTEN	Fri, Jun 17, 2022	2.06	2.14	2.04	2.11
3925	NASDAQ	YTEN	Thu, Jun 16, 2022	1.99	2.11	1.96	2.08
3924	NASDAQ	YTEN	Wed, Jun 15, 2022	1.94	2.09	1.94	1.99
3923	NASDAQ	YTEN	Tue, Jun 14, 2022	2.11	2.21	1.92	1.94
3922	NASDAQ	YTEN	Mon, Jun 13, 2022	2.15	2.23	2.04	2.17
3921	NASDAQ	YTEN	Fri, Jun 10, 2022	2.55	2.56	2.25	2.28
3920	NASDAQ	YTEN	Thu, Jun 9, 2022	2.58	2.67	2.51	2.64
3919	NASDAQ	YTEN	Wed, Jun 8, 2022	2.43	2.67	2.42	2.55
3918	NASDAQ	YTEN	Tue, Jun 7, 2022	2.51	2.61	2.41	2.45
3917	NASDAQ	YTEN	Mon, Jun 6, 2022	2.55	2.67	2.52	2.65
3916	NASDAQ	YTEN	Fri, Jun 3, 2022	2.56	2.68	2.52	2.63
3915	NASDAQ	YTEN	Thu, Jun 2, 2022	2.54	2.68	2.49	2.64
3914	NASDAQ	YTEN	Wed, Jun 1, 2022	2.68	2.68	2.42	2.46
3913	NASDAQ	YTEN	Tue, May 31, 2022	2.90	2.90	2.64	2.65
3912	NASDAQ	YTEN	Fri, May 27, 2022	2.76	2.90	2.70	2.85
3911	NASDAQ	YTEN	Thu, May 26, 2022	2.71	2.82	2.69	2.71
3910	NASDAQ	YTEN	Wed, May 25, 2022	2.63	2.76	2.60	2.69
3909	NASDAQ	YTEN	Tue, May 24, 2022	2.79	2.85	2.62	2.68
3908	NASDAQ	YTEN	Mon, May 23, 2022	2.80	3.00	2.76	2.83
3907	NASDAQ	YTEN	Fri, May 20, 2022	3.10	3.10	2.65	2.76
3906	NASDAQ	YTEN	Thu, May 19, 2022	2.84	3.17	2.73	2.98
3905	NASDAQ	YTEN	Wed, May 18, 2022	2.73	2.90	2.61	2.78
3904	NASDAQ	YTEN	Tue, May 17, 2022	2.84	2.84	2.52	2.67
3903	NASDAQ	YTEN	Mon, May 16, 2022	2.40	2.85	2.40	2.78
3902	NASDAQ	YTEN	Fri, May 13, 2022	2.13	2.41	2.10	2.37
3901	NASDAQ	YTEN	Thu, May 12, 2022	2.09	2.23	1.91	2.08
3900	NASDAQ	YTEN	Wed, May 11, 2022	2.42	2.46	2.21	2.21
3899	NASDAQ	YTEN	Tue, May 10, 2022	2.33	2.58	2.32	2.42
3898	NASDAQ	YTEN	Mon, May 9, 2022	2.84	2.90	2.41	2.48
3897	NASDAQ	YTEN	Fri, May 6, 2022	2.93	3.04	2.84	2.96
3896	NASDAQ	YTEN	Thu, May 5, 2022	3.09	3.09	2.90	2.92
3895	NASDAQ	YTEN	Wed, May 4, 2022	2.98	3.09	2.89	3.08
3894	NASDAQ	YTEN	Tue, May 3, 2022	3.00	3.10	2.88	2.95
3893	NASDAQ	YTEN	Mon, May 2, 2022	3.02	3.13	2.75	2.90
3892	NASDAQ	YTEN	Fri, Apr 29, 2022	3.13	3.17	3.03	3.06
3891	NASDAQ	YTEN	Thu, Apr 28, 2022	3.30	3.30	3.11	3.17
3890	NASDAQ	YTEN	Wed, Apr 27, 2022	3.16	3.29	3.04	3.28
3889	NASDAQ	YTEN	Tue, Apr 26, 2022	3.39	3.40	3.05	3.19
3888	NASDAQ	YTEN	Mon, Apr 25, 2022	3.28	3.40	3.20	3.37
3887	NASDAQ	YTEN	Fri, Apr 22, 2022	3.51	3.51	3.30	3.38
3886	NASDAQ	YTEN	Thu, Apr 21, 2022	3.71	3.85	3.48	3.48
3885	NASDAQ	YTEN	Wed, Apr 20, 2022	3.59	3.69	3.48	3.58
3884	NASDAQ	YTEN	Tue, Apr 19, 2022	3.83	3.83	3.55	3.60
3883	NASDAQ	YTEN	Mon, Apr 18, 2022	3.71	4.14	3.68	3.84
3882	NASDAQ	YTEN	Thu, Apr 14, 2022	3.70	3.78	3.64	3.75
3881	NASDAQ	YTEN	Wed, Apr 13, 2022	3.58	3.85	3.44	3.70
3880	NASDAQ	YTEN	Tue, Apr 12, 2022	3.83	3.95	3.48	3.53
3879	NASDAQ	YTEN	Mon, Apr 11, 2022	3.78	4.01	3.65	3.88
3878	NASDAQ	YTEN	Fri, Apr 8, 2022	4.00	4.05	3.66	3.91
3877	NASDAQ	YTEN	Thu, Apr 7, 2022	4.67	5.12	4.03	4.09
3876	NASDAQ	YTEN	Wed, Apr 6, 2022	4.87	4.93	4.53	4.66
3875	NASDAQ	YTEN	Tue, Apr 5, 2022	5.00	5.06	4.74	4.84
3874	NASDAQ	YTEN	Mon, Apr 4, 2022	5.27	5.40	4.94	4.99
3873	NASDAQ	YTEN	Fri, Apr 1, 2022	5.35	5.40	5.12	5.27
3872	NASDAQ	YTEN	Thu, Mar 31, 2022	5.51	5.67	5.24	5.30
3871	NASDAQ	YTEN	Wed, Mar 30, 2022	5.05	6.12	5.00	5.66
3870	NASDAQ	YTEN	Tue, Mar 29, 2022	4.97	5.12	4.85	5.01
3869	NASDAQ	YTEN	Mon, Mar 28, 2022	5.16	5.21	4.83	5.06
3868	NASDAQ	YTEN	Fri, Mar 25, 2022	5.45	5.45	4.91	5.10
3867	NASDAQ	YTEN	Thu, Mar 24, 2022	4.69	5.46	4.56	5.35
3866	NASDAQ	YTEN	Wed, Mar 23, 2022	4.43	4.73	4.29	4.62
3865	NASDAQ	YTEN	Tue, Mar 22, 2022	4.54	4.59	4.25	4.53
3864	NASDAQ	YTEN	Mon, Mar 21, 2022	4.08	4.70	4.02	4.46
3863	NASDAQ	YTEN	Fri, Mar 18, 2022	4.25	4.35	4.10	4.10
3862	NASDAQ	YTEN	Thu, Mar 17, 2022	4.02	4.43	3.93	4.30
3861	NASDAQ	YTEN	Wed, Mar 16, 2022	4.56	4.56	4.01	4.10
3860	NASDAQ	YTEN	Tue, Mar 15, 2022	5.84	5.84	4.41	4.55
3859	NASDAQ	YTEN	Mon, Mar 14, 2022	5.35	6.30	4.98	5.67
3858	NASDAQ	YTEN	Fri, Mar 11, 2022	5.21	5.40	4.90	5.21
3857	NASDAQ	YTEN	Thu, Mar 10, 2022	4.43	6.05	4.35	5.40
3856	NASDAQ	YTEN	Wed, Mar 9, 2022	4.36	4.80	4.25	4.63
3855	NASDAQ	YTEN	Tue, Mar 8, 2022	5.52	5.75	3.88	4.33
3854	NASDAQ	YTEN	Mon, Mar 7, 2022	6.26	7.21	5.17	5.50
3853	NASDAQ	YTEN	Fri, Mar 4, 2022	4.60	5.65	4.48	5.24
3852	NASDAQ	YTEN	Thu, Mar 3, 2022	4.38	5.10	4.27	4.65
3851	NASDAQ	YTEN	Wed, Mar 2, 2022	4.09	4.38	4.09	4.30
3850	NASDAQ	YTEN	Tue, Mar 1, 2022	4.28	4.41	4.12	4.25
3849	NASDAQ	YTEN	Mon, Feb 28, 2022	4.19	4.28	4.13	4.20
3848	NASDAQ	YTEN	Fri, Feb 25, 2022	4.00	4.23	3.92	4.15
3847	NASDAQ	YTEN	Thu, Feb 24, 2022	3.88	4.05	3.85	3.96
3846	NASDAQ	YTEN	Wed, Feb 23, 2022	3.96	4.05	3.91	3.91
3845	NASDAQ	YTEN	Tue, Feb 22, 2022	3.92	4.05	3.91	4.05
3844	NASDAQ	YTEN	Fri, Feb 18, 2022	3.92	4.09	3.92	4.06
3843	NASDAQ	YTEN	Thu, Feb 17, 2022	4.12	4.12	3.87	3.91
3842	NASDAQ	YTEN	Wed, Feb 16, 2022	4.01	4.09	3.83	4.08
3841	NASDAQ	YTEN	Tue, Feb 15, 2022	3.94	4.06	3.81	4.04
3840	NASDAQ	YTEN	Mon, Feb 14, 2022	4.01	4.01	3.79	3.82
3839	NASDAQ	YTEN	Fri, Feb 11, 2022	3.90	4.12	3.75	3.88
3838	NASDAQ	YTEN	Thu, Feb 10, 2022	4.04	4.05	3.82	3.83
3837	NASDAQ	YTEN	Wed, Feb 9, 2022	4.02	4.19	3.87	3.99
3836	NASDAQ	YTEN	Tue, Feb 8, 2022	3.79	4.09	3.72	4.03
3835	NASDAQ	YTEN	Mon, Feb 7, 2022	3.78	4.06	3.78	3.90
3834	NASDAQ	YTEN	Fri, Feb 4, 2022	3.62	3.81	3.62	3.72
3833	NASDAQ	YTEN	Thu, Feb 3, 2022	3.69	3.77	3.53	3.63
3832	NASDAQ	YTEN	Wed, Feb 2, 2022	3.79	3.90	3.65	3.76
3831	NASDAQ	YTEN	Tue, Feb 1, 2022	3.67	3.72	3.60	3.71
3830	NASDAQ	YTEN	Mon, Jan 31, 2022	3.60	3.73	3.51	3.65
3829	NASDAQ	YTEN	Fri, Jan 28, 2022	3.40	3.64	3.25	3.63
3828	NASDAQ	YTEN	Thu, Jan 27, 2022	3.66	3.66	3.26	3.37
3827	NASDAQ	YTEN	Wed, Jan 26, 2022	3.79	3.82	3.62	3.68
3826	NASDAQ	YTEN	Tue, Jan 25, 2022	3.47	3.75	3.41	3.74
3825	NASDAQ	YTEN	Mon, Jan 24, 2022	3.63	3.73	3.45	3.49
3824	NASDAQ	YTEN	Fri, Jan 21, 2022	3.88	4.06	3.41	3.63
3823	NASDAQ	YTEN	Thu, Jan 20, 2022	4.00	4.06	3.71	3.82
3822	NASDAQ	YTEN	Wed, Jan 19, 2022	3.95	4.08	3.78	3.99
3821	NASDAQ	YTEN	Tue, Jan 18, 2022	4.01	4.13	3.82	3.87
3820	NASDAQ	YTEN	Fri, Jan 14, 2022	3.88	4.13	3.79	4.13
3819	NASDAQ	YTEN	Thu, Jan 13, 2022	3.90	4.00	3.89	3.97
3818	NASDAQ	YTEN	Wed, Jan 12, 2022	4.02	4.19	3.76	3.96
3817	NASDAQ	YTEN	Tue, Jan 11, 2022	4.14	4.48	3.93	3.94
3816	NASDAQ	YTEN	Mon, Jan 10, 2022	4.29	4.29	4.07	4.20
3815	NASDAQ	YTEN	Fri, Jan 7, 2022	4.29	4.52	4.22	4.32
3814	NASDAQ	YTEN	Thu, Jan 6, 2022	4.66	4.80	4.30	4.30
3813	NASDAQ	YTEN	Wed, Jan 5, 2022	5.24	5.39	4.66	4.66
3812	NASDAQ	YTEN	Tue, Jan 4, 2022	5.12	5.65	5.08	5.30
3811	NASDAQ	YTEN	Mon, Jan 3, 2022	4.90	5.34	4.90	5.12
3810	NASDAQ	YTEN	Fri, Dec 31, 2021	4.99	5.03	4.86	4.92
3809	NASDAQ	YTEN	Thu, Dec 30, 2021	4.84	5.08	4.84	4.98
3808	NASDAQ	YTEN	Wed, Dec 29, 2021	4.93	5.02	4.67	4.78
3807	NASDAQ	YTEN	Tue, Dec 28, 2021	5.05	5.20	4.87	4.94
3806	NASDAQ	YTEN	Mon, Dec 27, 2021	5.32	5.38	5.04	5.04
3805	NASDAQ	YTEN	Thu, Dec 23, 2021	5.25	5.33	5.07	5.11
3804	NASDAQ	YTEN	Wed, Dec 22, 2021	5.26	5.34	5.15	5.25
3803	NASDAQ	YTEN	Tue, Dec 21, 2021	5.06	5.42	5.06	5.30
3802	NASDAQ	YTEN	Mon, Dec 20, 2021	5.20	5.20	5.00	5.00
3801	NASDAQ	YTEN	Fri, Dec 17, 2021	4.96	5.25	4.72	5.19
3800	NASDAQ	YTEN	Thu, Dec 16, 2021	5.22	5.25	5.00	5.06
3799	NASDAQ	YTEN	Wed, Dec 15, 2021	4.95	5.25	4.87	5.21
3798	NASDAQ	YTEN	Tue, Dec 14, 2021	5.30	5.30	4.88	5.19
3797	NASDAQ	YTEN	Mon, Dec 13, 2021	5.02	5.61	4.95	5.30
3796	NASDAQ	YTEN	Fri, Dec 10, 2021	4.90	5.02	4.80	5.00
3795	NASDAQ	YTEN	Thu, Dec 9, 2021	4.90	5.03	4.72	4.90
3794	NASDAQ	YTEN	Wed, Dec 8, 2021	4.70	4.94	4.59	4.89
3793	NASDAQ	YTEN	Tue, Dec 7, 2021	4.32	4.74	4.32	4.72
3792	NASDAQ	YTEN	Mon, Dec 6, 2021	4.12	4.32	4.06	4.30
3791	NASDAQ	YTEN	Fri, Dec 3, 2021	4.48	4.48	3.98	4.06
3790	NASDAQ	YTEN	Thu, Dec 2, 2021	4.45	4.63	4.11	4.48
3789	NASDAQ	YTEN	Wed, Dec 1, 2021	4.90	4.90	4.39	4.45
3788	NASDAQ	YTEN	Tue, Nov 30, 2021	4.94	5.12	4.78	4.95
3787	NASDAQ	YTEN	Mon, Nov 29, 2021	5.16	5.20	4.91	5.00
3786	NASDAQ	YTEN	Fri, Nov 26, 2021	5.10	5.16	4.88	5.12
3785	NASDAQ	YTEN	Wed, Nov 24, 2021	4.86	5.26	4.85	5.20
3784	NASDAQ	YTEN	Tue, Nov 23, 2021	4.77	5.07	4.76	4.94
3783	NASDAQ	YTEN	Mon, Nov 22, 2021	4.85	4.85	4.61	4.76
3782	NASDAQ	YTEN	Fri, Nov 19, 2021	4.91	4.95	4.72	4.79
3781	NASDAQ	YTEN	Thu, Nov 18, 2021	5.22	5.22	4.82	4.93
3780	NASDAQ	YTEN	Wed, Nov 17, 2021	5.49	5.54	5.04	5.26
3779	NASDAQ	YTEN	Tue, Nov 16, 2021	5.61	6.23	5.41	5.54
3778	NASDAQ	YTEN	Mon, Nov 15, 2021	6.03	6.11	5.56	5.67
3777	NASDAQ	YTEN	Fri, Nov 12, 2021	5.72	6.60	5.44	6.08
3776	NASDAQ	YTEN	Thu, Nov 11, 2021	5.81	5.90	5.42	5.63
3775	NASDAQ	YTEN	Wed, Nov 10, 2021	6.10	6.29	5.82	5.91
3774	NASDAQ	YTEN	Tue, Nov 9, 2021	6.30	6.37	5.84	6.10
3773	NASDAQ	YTEN	Mon, Nov 8, 2021	6.37	6.59	6.20	6.30
3772	NASDAQ	YTEN	Fri, Nov 5, 2021	6.38	7.13	6.10	6.40
3771	NASDAQ	YTEN	Thu, Nov 4, 2021	6.20	8.76	6.09	6.49
3770	NASDAQ	YTEN	Wed, Nov 3, 2021	6.00	6.23	5.90	6.10
3769	NASDAQ	YTEN	Tue, Nov 2, 2021	6.09	6.11	5.97	6.11
3768	NASDAQ	YTEN	Mon, Nov 1, 2021	5.95	6.24	5.85	6.02
3767	NASDAQ	YTEN	Fri, Oct 29, 2021	6.05	6.21	5.85	5.97
3766	NASDAQ	YTEN	Thu, Oct 28, 2021	6.30	6.61	6.00	6.05
3765	NASDAQ	YTEN	Wed, Oct 27, 2021	6.28	6.77	6.03	6.31
3764	NASDAQ	YTEN	Tue, Oct 26, 2021	6.36	6.46	6.09	6.28
3763	NASDAQ	YTEN	Mon, Oct 25, 2021	6.44	6.53	6.07	6.40
3762	NASDAQ	YTEN	Fri, Oct 22, 2021	6.38	6.50	5.86	6.50
3761	NASDAQ	YTEN	Thu, Oct 21, 2021	6.27	6.35	6.11	6.32
3760	NASDAQ	YTEN	Wed, Oct 20, 2021	5.75	6.92	5.70	6.54
3759	NASDAQ	YTEN	Tue, Oct 19, 2021	5.78	5.88	5.62	5.79
3758	NASDAQ	YTEN	Mon, Oct 18, 2021	5.66	5.79	5.55	5.71
3757	NASDAQ	YTEN	Fri, Oct 15, 2021	5.77	5.78	5.65	5.66
3756	NASDAQ	YTEN	Thu, Oct 14, 2021	5.84	5.89	5.51	5.75
3755	NASDAQ	YTEN	Wed, Oct 13, 2021	5.99	5.99	5.80	5.82
3754	NASDAQ	YTEN	Tue, Oct 12, 2021	5.79	6.00	5.71	5.97
3753	NASDAQ	YTEN	Mon, Oct 11, 2021	5.87	6.00	5.76	5.88
3752	NASDAQ	YTEN	Fri, Oct 8, 2021	6.10	6.10	5.72	5.78
3751	NASDAQ	YTEN	Thu, Oct 7, 2021	5.66	6.06	5.36	5.95
3750	NASDAQ	YTEN	Wed, Oct 6, 2021	5.89	5.91	5.47	5.59
3749	NASDAQ	YTEN	Tue, Oct 5, 2021	5.82	6.03	5.74	5.93
3748	NASDAQ	YTEN	Mon, Oct 4, 2021	6.01	6.12	5.76	5.81
3747	NASDAQ	YTEN	Fri, Oct 1, 2021	5.94	6.19	5.92	6.12
3746	NASDAQ	YTEN	Thu, Sep 30, 2021	6.25	6.25	5.90	5.99
3745	NASDAQ	YTEN	Wed, Sep 29, 2021	6.28	6.34	6.11	6.11
3744	NASDAQ	YTEN	Tue, Sep 28, 2021	6.27	6.45	5.99	6.30
3743	NASDAQ	YTEN	Mon, Sep 27, 2021	6.28	6.52	6.20	6.40
3742	NASDAQ	YTEN	Fri, Sep 24, 2021	6.12	6.37	6.12	6.30
3741	NASDAQ	YTEN	Thu, Sep 23, 2021	6.08	6.22	5.91	6.12
3740	NASDAQ	YTEN	Wed, Sep 22, 2021	6.14	6.32	6.00	6.09
3739	NASDAQ	YTEN	Tue, Sep 21, 2021	6.15	6.39	6.07	6.10
3738	NASDAQ	YTEN	Mon, Sep 20, 2021	6.45	6.45	6.05	6.11
3737	NASDAQ	YTEN	Fri, Sep 17, 2021	6.10	6.51	6.07	6.51
3736	NASDAQ	YTEN	Thu, Sep 16, 2021	6.19	6.31	6.10	6.18
3735	NASDAQ	YTEN	Wed, Sep 15, 2021	6.26	6.34	6.07	6.23
3734	NASDAQ	YTEN	Tue, Sep 14, 2021	6.22	6.57	6.15	6.33
3733	NASDAQ	YTEN	Mon, Sep 13, 2021	5.73	6.22	5.50	6.13
3732	NASDAQ	YTEN	Fri, Sep 10, 2021	5.90	6.06	5.65	5.72
3731	NASDAQ	YTEN	Thu, Sep 9, 2021	5.92	6.03	5.88	5.92
3730	NASDAQ	YTEN	Wed, Sep 8, 2021	6.36	6.50	5.81	6.05
3729	NASDAQ	YTEN	Tue, Sep 7, 2021	6.43	6.67	6.23	6.45
3728	NASDAQ	YTEN	Fri, Sep 3, 2021	6.94	6.94	6.36	6.49
3727	NASDAQ	YTEN	Thu, Sep 2, 2021	6.74	6.91	6.70	6.79
3726	NASDAQ	YTEN	Wed, Sep 1, 2021	6.76	6.82	6.64	6.71
3725	NASDAQ	YTEN	Tue, Aug 31, 2021	6.14	6.85	6.14	6.79
3724	NASDAQ	YTEN	Mon, Aug 30, 2021	6.29	7.00	6.13	6.16
3723	NASDAQ	YTEN	Fri, Aug 27, 2021	6.39	6.92	6.39	6.44
3722	NASDAQ	YTEN	Thu, Aug 26, 2021	6.76	6.76	6.40	6.54
3721	NASDAQ	YTEN	Wed, Aug 25, 2021	6.29	6.86	6.26	6.76
3720	NASDAQ	YTEN	Tue, Aug 24, 2021	6.13	6.39	5.99	6.29
3719	NASDAQ	YTEN	Mon, Aug 23, 2021	6.01	6.21	6.01	6.13
3718	NASDAQ	YTEN	Fri, Aug 20, 2021	5.85	6.09	5.71	6.03
3717	NASDAQ	YTEN	Thu, Aug 19, 2021	5.80	5.86	5.66	5.77
3716	NASDAQ	YTEN	Wed, Aug 18, 2021	5.78	6.09	5.78	5.84
3715	NASDAQ	YTEN	Tue, Aug 17, 2021	6.37	6.40	5.83	5.83
3714	NASDAQ	YTEN	Mon, Aug 16, 2021	6.55	6.85	6.37	6.51
3713	NASDAQ	YTEN	Fri, Aug 13, 2021	6.79	6.87	6.54	6.61
3712	NASDAQ	YTEN	Thu, Aug 12, 2021	7.46	7.46	6.51	6.67
3711	NASDAQ	YTEN	Wed, Aug 11, 2021	7.28	7.56	6.91	7.15
3710	NASDAQ	YTEN	Tue, Aug 10, 2021	7.56	7.68	7.12	7.27
3709	NASDAQ	YTEN	Mon, Aug 9, 2021	7.57	7.75	7.33	7.62
3708	NASDAQ	YTEN	Fri, Aug 6, 2021	7.34	7.59	7.24	7.47
3707	NASDAQ	YTEN	Thu, Aug 5, 2021	7.38	7.47	7.07	7.33
3706	NASDAQ	YTEN	Wed, Aug 4, 2021	7.17	7.70	7.09	7.23
3705	NASDAQ	YTEN	Tue, Aug 3, 2021	7.10	7.63	6.80	7.21
3704	NASDAQ	YTEN	Mon, Aug 2, 2021	7.47	7.47	6.91	7.17
3703	NASDAQ	YTEN	Fri, Jul 30, 2021	7.22	7.41	7.05	7.10
3702	NASDAQ	YTEN	Thu, Jul 29, 2021	7.68	7.68	7.17	7.22
3701	NASDAQ	YTEN	Wed, Jul 28, 2021	7.21	8.04	7.12	7.68
3700	NASDAQ	YTEN	Tue, Jul 27, 2021	7.76	7.89	7.16	7.44
3699	NASDAQ	YTEN	Mon, Jul 26, 2021	8.01	8.23	7.68	7.79
3698	NASDAQ	YTEN	Fri, Jul 23, 2021	8.29	8.34	7.71	8.03
3697	NASDAQ	YTEN	Thu, Jul 22, 2021	8.09	8.69	7.77	8.33
3696	NASDAQ	YTEN	Wed, Jul 21, 2021	7.77	8.30	7.70	8.05
3695	NASDAQ	YTEN	Tue, Jul 20, 2021	7.45	7.97	7.26	7.81
3694	NASDAQ	YTEN	Mon, Jul 19, 2021	7.14	7.56	6.51	7.44
3693	NASDAQ	YTEN	Fri, Jul 16, 2021	7.89	8.06	7.17	7.22
3692	NASDAQ	YTEN	Thu, Jul 15, 2021	7.85	8.24	7.84	7.84
3691	NASDAQ	YTEN	Wed, Jul 14, 2021	8.74	8.84	7.98	8.20
3690	NASDAQ	YTEN	Tue, Jul 13, 2021	9.09	9.38	8.64	8.74
3689	NASDAQ	YTEN	Mon, Jul 12, 2021	8.53	9.43	8.53	9.03
3688	NASDAQ	YTEN	Fri, Jul 9, 2021	8.58	8.63	8.31	8.55
3687	NASDAQ	YTEN	Thu, Jul 8, 2021	8.39	8.85	8.29	8.41
3686	NASDAQ	YTEN	Wed, Jul 7, 2021	8.72	8.84	8.27	8.63
3685	NASDAQ	YTEN	Tue, Jul 6, 2021	8.66	9.00	8.54	8.72
3684	NASDAQ	YTEN	Fri, Jul 2, 2021	9.18	9.45	8.50	8.79
3683	NASDAQ	YTEN	Thu, Jul 1, 2021	8.51	9.34	8.50	9.17
3682	NASDAQ	YTEN	Wed, Jun 30, 2021	8.68	8.85	8.50	8.53
3681	NASDAQ	YTEN	Tue, Jun 29, 2021	9.51	9.57	8.50	8.50
3680	NASDAQ	YTEN	Mon, Jun 28, 2021	10.03	10.03	9.13	9.38
3679	NASDAQ	YTEN	Fri, Jun 25, 2021	10.00	10.02	9.61	10.02
3678	NASDAQ	YTEN	Thu, Jun 24, 2021	9.52	9.90	9.30	9.90
3677	NASDAQ	YTEN	Wed, Jun 23, 2021	9.06	9.30	9.01	9.23
3676	NASDAQ	YTEN	Tue, Jun 22, 2021	8.91	9.19	8.63	9.17
3675	NASDAQ	YTEN	Mon, Jun 21, 2021	8.53	8.89	8.53	8.82
3674	NASDAQ	YTEN	Fri, Jun 18, 2021	8.94	9.01	8.53	8.54
3673	NASDAQ	YTEN	Thu, Jun 17, 2021	8.85	9.11	8.66	8.98
3672	NASDAQ	YTEN	Wed, Jun 16, 2021	8.14	8.90	8.14	8.80
3671	NASDAQ	YTEN	Tue, Jun 15, 2021	8.86	8.96	8.31	8.31
3670	NASDAQ	YTEN	Mon, Jun 14, 2021	9.03	9.32	8.55	8.87
3669	NASDAQ	YTEN	Fri, Jun 11, 2021	9.31	9.89	9.14	9.14
3668	NASDAQ	YTEN	Thu, Jun 10, 2021	9.75	9.91	9.20	9.41
3667	NASDAQ	YTEN	Wed, Jun 9, 2021	9.15	10.10	9.15	9.71
3666	NASDAQ	YTEN	Tue, Jun 8, 2021	9.00	9.20	8.75	8.95
3665	NASDAQ	YTEN	Mon, Jun 7, 2021	8.39	9.14	8.26	8.94
3664	NASDAQ	YTEN	Fri, Jun 4, 2021	8.23	8.55	8.03	8.29
3663	NASDAQ	YTEN	Thu, Jun 3, 2021	8.05	8.45	8.00	8.22
3662	NASDAQ	YTEN	Wed, Jun 2, 2021	8.43	8.50	8.00	8.12
3661	NASDAQ	YTEN	Tue, Jun 1, 2021	8.24	8.51	8.10	8.30
3660	NASDAQ	YTEN	Fri, May 28, 2021	8.23	8.52	8.12	8.24
3659	NASDAQ	YTEN	Thu, May 27, 2021	8.50	8.74	8.07	8.23
3658	NASDAQ	YTEN	Wed, May 26, 2021	8.18	9.52	8.05	8.50
3657	NASDAQ	YTEN	Tue, May 25, 2021	7.99	8.25	7.75	8.22
3656	NASDAQ	YTEN	Mon, May 24, 2021	8.23	8.36	7.94	7.96
3655	NASDAQ	YTEN	Fri, May 21, 2021	7.97	8.19	7.82	8.18
3654	NASDAQ	YTEN	Thu, May 20, 2021	7.82	8.12	7.65	7.86
3653	NASDAQ	YTEN	Wed, May 19, 2021	7.55	8.07	7.55	7.85
3652	NASDAQ	YTEN	Tue, May 18, 2021	7.57	8.13	7.52	7.76
3651	NASDAQ	YTEN	Mon, May 17, 2021	7.50	7.70	7.50	7.50
3650	NASDAQ	YTEN	Fri, May 14, 2021	7.31	7.95	7.20	7.49
3649	NASDAQ	YTEN	Thu, May 13, 2021	8.08	8.38	7.13	7.35
3648	NASDAQ	YTEN	Wed, May 12, 2021	8.21	8.49	7.85	7.92
3647	NASDAQ	YTEN	Tue, May 11, 2021	9.30	9.55	8.33	8.50
3646	NASDAQ	YTEN	Mon, May 10, 2021	10.65	10.65	9.28	9.67
3645	NASDAQ	YTEN	Fri, May 7, 2021	8.56	10.87	8.56	10.83
3644	NASDAQ	YTEN	Thu, May 6, 2021	9.00	9.13	8.21	8.58
3643	NASDAQ	YTEN	Wed, May 5, 2021	9.74	9.92	8.91	9.14
3642	NASDAQ	YTEN	Tue, May 4, 2021	8.96	9.98	8.89	9.63
3641	NASDAQ	YTEN	Mon, May 3, 2021	9.26	9.39	8.88	9.17
3640	NASDAQ	YTEN	Fri, Apr 30, 2021	9.69	10.07	9.20	9.25
3639	NASDAQ	YTEN	Thu, Apr 29, 2021	10.21	10.55	9.60	9.70
3638	NASDAQ	YTEN	Wed, Apr 28, 2021	10.37	10.55	9.90	10.10
3637	NASDAQ	YTEN	Tue, Apr 27, 2021	10.14	10.89	9.82	10.48
3636	NASDAQ	YTEN	Mon, Apr 26, 2021	9.58	10.59	9.41	9.95
3635	NASDAQ	YTEN	Fri, Apr 23, 2021	9.29	9.76	9.29	9.57
3634	NASDAQ	YTEN	Thu, Apr 22, 2021	10.23	10.40	9.15	9.15
3633	NASDAQ	YTEN	Wed, Apr 21, 2021	9.07	10.26	9.07	10.23
3632	NASDAQ	YTEN	Tue, Apr 20, 2021	9.43	9.62	8.80	9.09
3631	NASDAQ	YTEN	Mon, Apr 19, 2021	9.12	9.56	8.72	9.37
3630	NASDAQ	YTEN	Fri, Apr 16, 2021	9.83	9.83	8.80	9.11
3629	NASDAQ	YTEN	Thu, Apr 15, 2021	10.32	10.45	9.50	9.83
3628	NASDAQ	YTEN	Wed, Apr 14, 2021	10.71	11.07	10.05	10.32
3627	NASDAQ	YTEN	Tue, Apr 13, 2021	10.26	10.73	10.05	10.54
3626	NASDAQ	YTEN	Mon, Apr 12, 2021	11.29	11.50	10.15	10.42
3625	NASDAQ	YTEN	Fri, Apr 9, 2021	11.73	11.95	11.29	11.38
3624	NASDAQ	YTEN	Thu, Apr 8, 2021	11.90	11.99	11.23	11.95
3623	NASDAQ	YTEN	Wed, Apr 7, 2021	11.97	12.10	11.61	11.89
3622	NASDAQ	YTEN	Tue, Apr 6, 2021	12.09	12.25	11.60	11.95
3621	NASDAQ	YTEN	Mon, Apr 5, 2021	13.53	13.53	11.89	12.17
3620	NASDAQ	YTEN	Thu, Apr 1, 2021	13.00	13.15	12.60	13.13
3619	NASDAQ	YTEN	Wed, Mar 31, 2021	12.30	12.82	12.04	12.54
3618	NASDAQ	YTEN	Tue, Mar 30, 2021	11.14	12.33	11.06	12.23
3617	NASDAQ	YTEN	Mon, Mar 29, 2021	12.31	12.31	10.84	11.37
3616	NASDAQ	YTEN	Fri, Mar 26, 2021	12.94	13.10	12.00	12.49
3615	NASDAQ	YTEN	Thu, Mar 25, 2021	13.08	13.53	12.21	12.68
3614	NASDAQ	YTEN	Wed, Mar 24, 2021	14.72	14.72	13.44	13.56
3613	NASDAQ	YTEN	Tue, Mar 23, 2021	15.41	15.41	14.07	14.30
3612	NASDAQ	YTEN	Mon, Mar 22, 2021	15.50	16.00	14.80	15.56
3611	NASDAQ	YTEN	Fri, Mar 19, 2021	16.02	16.28	15.10	15.48
3610	NASDAQ	YTEN	Thu, Mar 18, 2021	16.04	16.51	15.32	15.89
3609	NASDAQ	YTEN	Wed, Mar 17, 2021	14.25	16.88	14.05	16.44
3608	NASDAQ	YTEN	Tue, Mar 16, 2021	16.30	16.36	14.15	14.45
3607	NASDAQ	YTEN	Mon, Mar 15, 2021	16.80	17.10	15.61	16.06
3606	NASDAQ	YTEN	Fri, Mar 12, 2021	13.78	16.34	13.78	16.34
3605	NASDAQ	YTEN	Thu, Mar 11, 2021	13.84	14.36	13.23	13.67
3604	NASDAQ	YTEN	Wed, Mar 10, 2021	14.48	14.66	12.78	13.27
3603	NASDAQ	YTEN	Tue, Mar 9, 2021	12.69	14.58	12.69	13.88
3602	NASDAQ	YTEN	Mon, Mar 8, 2021	12.63	13.49	12.41	12.62
3601	NASDAQ	YTEN	Fri, Mar 5, 2021	13.69	13.99	11.73	13.02
3600	NASDAQ	YTEN	Thu, Mar 4, 2021	14.55	15.05	13.07	14.01
3599	NASDAQ	YTEN	Wed, Mar 3, 2021	14.26	15.90	14.00	14.53
3598	NASDAQ	YTEN	Tue, Mar 2, 2021	16.16	16.16	13.82	13.93
3597	NASDAQ	YTEN	Mon, Mar 1, 2021	14.81	16.22	14.81	16.03
3596	NASDAQ	YTEN	Fri, Feb 26, 2021	15.21	15.21	13.70	14.44
3595	NASDAQ	YTEN	Thu, Feb 25, 2021	16.60	16.60	14.22	14.35
3594	NASDAQ	YTEN	Wed, Feb 24, 2021	15.60	17.64	15.60	16.50
3593	NASDAQ	YTEN	Tue, Feb 23, 2021	16.00	16.08	13.17	15.55
3592	NASDAQ	YTEN	Mon, Feb 22, 2021	18.62	19.02	16.49	16.75
3591	NASDAQ	YTEN	Fri, Feb 19, 2021	18.19	18.97	18.19	18.62
3590	NASDAQ	YTEN	Thu, Feb 18, 2021	19.00	19.00	17.33	18.06
3589	NASDAQ	YTEN	Wed, Feb 17, 2021	20.58	20.58	18.12	19.30
3588	NASDAQ	YTEN	Tue, Feb 16, 2021	22.87	22.89	19.51	20.05
3587	NASDAQ	YTEN	Fri, Feb 12, 2021	22.77	22.99	19.53	19.72
3586	NASDAQ	YTEN	Thu, Feb 11, 2021	18.77	23.49	18.51	22.77
3585	NASDAQ	YTEN	Wed, Feb 10, 2021	20.20	20.20	17.53	18.94
3584	NASDAQ	YTEN	Tue, Feb 9, 2021	19.00	20.53	18.11	18.30
3583	NASDAQ	YTEN	Mon, Feb 8, 2021	18.67	20.00	18.40	18.86
3582	NASDAQ	YTEN	Fri, Feb 5, 2021	16.69	17.89	15.90	17.82
3581	NASDAQ	YTEN	Thu, Feb 4, 2021	14.59	16.20	13.96	14.83
3580	NASDAQ	YTEN	Wed, Feb 3, 2021	14.54	14.87	13.74	13.97
3579	NASDAQ	YTEN	Tue, Feb 2, 2021	14.57	15.20	14.14	14.38
3578	NASDAQ	YTEN	Mon, Feb 1, 2021	14.20	14.49	12.25	13.62
3577	NASDAQ	YTEN	Fri, Jan 29, 2021	14.23	18.09	14.23	14.88
3576	NASDAQ	YTEN	Thu, Jan 28, 2021	15.73	15.73	14.20	14.23
3575	NASDAQ	YTEN	Wed, Jan 27, 2021	17.02	18.49	15.60	15.80
3574	NASDAQ	YTEN	Tue, Jan 26, 2021	16.65	20.35	16.52	18.34
3573	NASDAQ	YTEN	Mon, Jan 25, 2021	16.20	18.93	16.00	16.49
3572	NASDAQ	YTEN	Fri, Jan 22, 2021	12.65	17.75	12.32	16.00
3571	NASDAQ	YTEN	Thu, Jan 21, 2021	12.63	13.00	12.52	12.65
3570	NASDAQ	YTEN	Wed, Jan 20, 2021	11.79	13.95	11.39	12.80
3569	NASDAQ	YTEN	Tue, Jan 19, 2021	12.00	16.48	11.30	11.55
3568	NASDAQ	YTEN	Fri, Jan 15, 2021	7.75	14.42	7.70	13.71
3567	NASDAQ	YTEN	Thu, Jan 14, 2021	7.60	8.09	7.51	7.75
3566	NASDAQ	YTEN	Wed, Jan 13, 2021	7.75	7.75	7.35	7.59
3565	NASDAQ	YTEN	Tue, Jan 12, 2021	6.95	7.82	6.72	7.70
3564	NASDAQ	YTEN	Mon, Jan 11, 2021	7.10	7.12	6.70	6.91
3563	NASDAQ	YTEN	Fri, Jan 8, 2021	7.01	7.25	6.51	7.10
3562	NASDAQ	YTEN	Thu, Jan 7, 2021	6.34	7.19	6.21	6.89
3561	NASDAQ	YTEN	Wed, Jan 6, 2021	6.18	6.40	6.02	6.20
3560	NASDAQ	YTEN	Tue, Jan 5, 2021	5.98	6.18	5.95	6.00
3559	NASDAQ	YTEN	Mon, Jan 4, 2021	5.83	6.03	5.62	5.93
3558	NASDAQ	YTEN	Thu, Dec 31, 2020	5.86	6.00	5.68	5.78
3557	NASDAQ	YTEN	Wed, Dec 30, 2020	5.84	5.87	5.72	5.84
3556	NASDAQ	YTEN	Tue, Dec 29, 2020	5.85	6.10	5.54	5.76
3555	NASDAQ	YTEN	Mon, Dec 28, 2020	6.02	6.02	5.71	5.83
3554	NASDAQ	YTEN	Thu, Dec 24, 2020	6.12	6.12	5.84	5.93
3553	NASDAQ	YTEN	Wed, Dec 23, 2020	5.99	6.14	5.92	6.03
3552	NASDAQ	YTEN	Tue, Dec 22, 2020	5.97	6.26	5.87	5.88
3551	NASDAQ	YTEN	Mon, Dec 21, 2020	5.75	6.08	5.75	5.85
3550	NASDAQ	YTEN	Fri, Dec 18, 2020	5.86	7.50	5.48	5.75
3549	NASDAQ	YTEN	Thu, Dec 17, 2020	5.89	6.19	5.72	5.72
3548	NASDAQ	YTEN	Wed, Dec 16, 2020	6.24	6.44	5.88	5.90
3547	NASDAQ	YTEN	Tue, Dec 15, 2020	6.54	6.54	6.00	6.14
3546	NASDAQ	YTEN	Mon, Dec 14, 2020	6.70	6.84	6.43	6.43
3545	NASDAQ	YTEN	Fri, Dec 11, 2020	6.83	6.95	6.50	6.63
3544	NASDAQ	YTEN	Thu, Dec 10, 2020	6.67	7.17	6.67	6.83
3543	NASDAQ	YTEN	Wed, Dec 9, 2020	6.79	6.91	6.63	6.75
3542	NASDAQ	YTEN	Tue, Dec 8, 2020	6.88	6.88	6.57	6.79
3541	NASDAQ	YTEN	Mon, Dec 7, 2020	6.86	6.93	6.63	6.85
3540	NASDAQ	YTEN	Fri, Dec 4, 2020	6.80	6.90	6.68	6.81
3539	NASDAQ	YTEN	Thu, Dec 3, 2020	6.64	6.78	6.57	6.74
3538	NASDAQ	YTEN	Wed, Dec 2, 2020	6.75	6.75	6.36	6.69
3537	NASDAQ	YTEN	Tue, Dec 1, 2020	6.95	6.96	6.75	6.77
3536	NASDAQ	YTEN	Mon, Nov 30, 2020	7.04	7.08	6.85	6.97
3535	NASDAQ	YTEN	Fri, Nov 27, 2020	6.91	7.18	6.80	6.96
3534	NASDAQ	YTEN	Wed, Nov 25, 2020	6.87	6.87	6.59	6.83
3533	NASDAQ	YTEN	Tue, Nov 24, 2020	6.64	6.89	6.36	6.82
3532	NASDAQ	YTEN	Mon, Nov 23, 2020	6.89	6.93	6.42	6.44
3531	NASDAQ	YTEN	Fri, Nov 20, 2020	6.61	6.72	6.24	6.56
3530	NASDAQ	YTEN	Thu, Nov 19, 2020	6.13	6.85	6.12	6.50
3529	NASDAQ	YTEN	Wed, Nov 18, 2020	6.03	6.40	6.00	6.16
3528	NASDAQ	YTEN	Tue, Nov 17, 2020	6.01	6.06	5.89	6.03
3527	NASDAQ	YTEN	Mon, Nov 16, 2020	6.17	6.17	5.86	5.94
3526	NASDAQ	YTEN	Fri, Nov 13, 2020	5.90	6.14	5.56	6.02
3525	NASDAQ	YTEN	Thu, Nov 12, 2020	5.95	7.01	5.71	5.96
3524	NASDAQ	YTEN	Wed, Nov 11, 2020	6.05	6.05	5.87	5.92
3523	NASDAQ	YTEN	Tue, Nov 10, 2020	5.90	6.17	5.83	6.03
3522	NASDAQ	YTEN	Mon, Nov 9, 2020	6.37	6.37	5.80	5.95
3521	NASDAQ	YTEN	Fri, Nov 6, 2020	5.74	6.22	5.47	5.94
3520	NASDAQ	YTEN	Thu, Nov 5, 2020	5.46	5.64	5.40	5.64
3519	NASDAQ	YTEN	Wed, Nov 4, 2020	5.41	5.56	5.38	5.45
3518	NASDAQ	YTEN	Tue, Nov 3, 2020	5.50	5.56	5.27	5.27
3517	NASDAQ	YTEN	Mon, Nov 2, 2020	5.62	5.62	5.39	5.53
3516	NASDAQ	YTEN	Fri, Oct 30, 2020	5.41	5.50	5.28	5.49
3515	NASDAQ	YTEN	Thu, Oct 29, 2020	5.34	5.52	5.20	5.51
3514	NASDAQ	YTEN	Wed, Oct 28, 2020	5.65	5.71	5.33	5.33
3513	NASDAQ	YTEN	Tue, Oct 27, 2020	5.84	5.96	5.70	5.91
3512	NASDAQ	YTEN	Mon, Oct 26, 2020	5.88	5.96	5.73	5.81
3511	NASDAQ	YTEN	Fri, Oct 23, 2020	6.25	6.25	5.95	6.01
3510	NASDAQ	YTEN	Thu, Oct 22, 2020	5.94	6.32	5.68	6.14
3509	NASDAQ	YTEN	Wed, Oct 21, 2020	6.11	6.19	5.73	5.87
3508	NASDAQ	YTEN	Tue, Oct 20, 2020	6.15	6.33	6.06	6.09
3507	NASDAQ	YTEN	Mon, Oct 19, 2020	6.46	6.53	6.10	6.15
3506	NASDAQ	YTEN	Fri, Oct 16, 2020	6.56	6.70	6.33	6.40
3505	NASDAQ	YTEN	Thu, Oct 15, 2020	6.41	6.60	6.29	6.54
3504	NASDAQ	YTEN	Wed, Oct 14, 2020	6.65	6.87	6.35	6.49
3503	NASDAQ	YTEN	Tue, Oct 13, 2020	6.97	7.04	6.68	6.75
3502	NASDAQ	YTEN	Mon, Oct 12, 2020	7.06	7.24	6.75	6.95
3501	NASDAQ	YTEN	Fri, Oct 9, 2020	7.33	7.36	6.85	7.08
3500	NASDAQ	YTEN	Thu, Oct 8, 2020	7.60	7.60	7.39	7.39
3499	NASDAQ	YTEN	Wed, Oct 7, 2020	7.50	7.83	7.50	7.60
3498	NASDAQ	YTEN	Tue, Oct 6, 2020	7.50	7.85	7.45	7.50
3497	NASDAQ	YTEN	Mon, Oct 5, 2020	7.46	7.58	7.44	7.50
3496	NASDAQ	YTEN	Fri, Oct 2, 2020	7.77	7.88	7.26	7.41
3495	NASDAQ	YTEN	Thu, Oct 1, 2020	7.80	8.35	7.67	7.97
3494	NASDAQ	YTEN	Wed, Sep 30, 2020	8.21	8.42	7.73	7.77
3493	NASDAQ	YTEN	Tue, Sep 29, 2020	8.02	8.50	7.56	8.25
3492	NASDAQ	YTEN	Mon, Sep 28, 2020	7.39	8.16	7.18	8.13
3491	NASDAQ	YTEN	Fri, Sep 25, 2020	7.33	7.48	7.28	7.40
3490	NASDAQ	YTEN	Thu, Sep 24, 2020	7.20	7.49	6.81	7.32
3489	NASDAQ	YTEN	Wed, Sep 23, 2020	7.93	7.94	7.25	7.31
3488	NASDAQ	YTEN	Tue, Sep 22, 2020	7.99	8.01	7.70	7.98
3487	NASDAQ	YTEN	Mon, Sep 21, 2020	7.45	8.19	7.40	8.00
3486	NASDAQ	YTEN	Fri, Sep 18, 2020	7.21	7.65	7.04	7.64
3485	NASDAQ	YTEN	Thu, Sep 17, 2020	7.07	7.24	6.82	7.21
3484	NASDAQ	YTEN	Wed, Sep 16, 2020	7.29	7.35	6.89	7.25
3483	NASDAQ	YTEN	Tue, Sep 15, 2020	7.65	7.90	7.10	7.41
3482	NASDAQ	YTEN	Mon, Sep 14, 2020	6.86	7.89	6.58	7.80
3481	NASDAQ	YTEN	Fri, Sep 11, 2020	6.23	7.15	6.05	6.96
3480	NASDAQ	YTEN	Thu, Sep 10, 2020	7.36	8.45	5.88	6.69
3479	NASDAQ	YTEN	Wed, Sep 9, 2020	4.43	4.55	4.35	4.35
3478	NASDAQ	YTEN	Tue, Sep 8, 2020	4.58	4.74	4.41	4.41
3477	NASDAQ	YTEN	Fri, Sep 4, 2020	4.67	4.73	4.43	4.58
3476	NASDAQ	YTEN	Thu, Sep 3, 2020	4.61	4.74	4.50	4.68
3475	NASDAQ	YTEN	Wed, Sep 2, 2020	4.70	4.70	4.55	4.64
3474	NASDAQ	YTEN	Tue, Sep 1, 2020	5.13	5.13	4.72	4.74
3473	NASDAQ	YTEN	Mon, Aug 31, 2020	4.84	5.35	4.77	5.08
3472	NASDAQ	YTEN	Fri, Aug 28, 2020	4.50	4.78	4.43	4.60
3471	NASDAQ	YTEN	Thu, Aug 27, 2020	5.11	5.11	4.41	4.41
3470	NASDAQ	YTEN	Wed, Aug 26, 2020	4.45	4.88	4.35	4.79
3469	NASDAQ	YTEN	Tue, Aug 25, 2020	4.30	4.50	4.30	4.43
3468	NASDAQ	YTEN	Mon, Aug 24, 2020	4.25	4.41	4.16	4.34
3467	NASDAQ	YTEN	Fri, Aug 21, 2020	5.20	5.44	5.02	5.05
3466	NASDAQ	YTEN	Thu, Aug 20, 2020	5.13	5.28	5.06	5.22
3465	NASDAQ	YTEN	Wed, Aug 19, 2020	5.17	5.29	5.04	5.24
3464	NASDAQ	YTEN	Tue, Aug 18, 2020	5.60	5.60	5.14	5.19
3463	NASDAQ	YTEN	Mon, Aug 17, 2020	5.90	6.19	5.15	5.51
3462	NASDAQ	YTEN	Fri, Aug 14, 2020	5.41	5.45	5.17	5.40
3461	NASDAQ	YTEN	Thu, Aug 13, 2020	5.83	5.97	5.40	5.48
3460	NASDAQ	YTEN	Wed, Aug 12, 2020	6.15	6.52	5.83	5.91
3459	NASDAQ	YTEN	Tue, Aug 11, 2020	6.35	7.90	6.06	6.55
3458	NASDAQ	YTEN	Mon, Aug 10, 2020	6.23	6.25	6.06	6.24
3457	NASDAQ	YTEN	Fri, Aug 7, 2020	6.07	6.32	6.06	6.23
3456	NASDAQ	YTEN	Thu, Aug 6, 2020	6.26	6.34	6.14	6.27
3455	NASDAQ	YTEN	Wed, Aug 5, 2020	6.19	6.43	6.17	6.38
3454	NASDAQ	YTEN	Tue, Aug 4, 2020	6.20	6.78	6.06	6.20
3453	NASDAQ	YTEN	Mon, Aug 3, 2020	6.28	6.37	6.05	6.37
3452	NASDAQ	YTEN	Fri, Jul 31, 2020	6.25	6.55	6.18	6.18
3451	NASDAQ	YTEN	Thu, Jul 30, 2020	6.24	6.55	6.19	6.25
3450	NASDAQ	YTEN	Wed, Jul 29, 2020	6.30	6.66	6.08	6.23
3449	NASDAQ	YTEN	Tue, Jul 28, 2020	6.12	6.35	6.12	6.30
3448	NASDAQ	YTEN	Mon, Jul 27, 2020	6.52	6.52	6.08	6.15
3447	NASDAQ	YTEN	Fri, Jul 24, 2020	6.42	6.66	6.28	6.31
3446	NASDAQ	YTEN	Thu, Jul 23, 2020	6.73	6.93	6.41	6.49
3445	NASDAQ	YTEN	Wed, Jul 22, 2020	6.68	7.35	6.63	6.83
3444	NASDAQ	YTEN	Tue, Jul 21, 2020	6.81	6.96	6.56	6.59
3443	NASDAQ	YTEN	Mon, Jul 20, 2020	6.28	6.89	6.28	6.83
3442	NASDAQ	YTEN	Fri, Jul 17, 2020	6.22	6.37	6.18	6.30
3441	NASDAQ	YTEN	Thu, Jul 16, 2020	6.13	6.26	6.05	6.25
3440	NASDAQ	YTEN	Wed, Jul 15, 2020	6.00	6.72	6.00	6.14
3439	NASDAQ	YTEN	Tue, Jul 14, 2020	5.99	6.10	5.79	5.94
3438	NASDAQ	YTEN	Mon, Jul 13, 2020	6.10	6.39	5.97	6.04
3437	NASDAQ	YTEN	Fri, Jul 10, 2020	6.34	6.39	6.03	6.08
3436	NASDAQ	YTEN	Thu, Jul 9, 2020	6.24	6.36	6.16	6.25
3435	NASDAQ	YTEN	Wed, Jul 8, 2020	6.25	6.40	6.05	6.23
3434	NASDAQ	YTEN	Tue, Jul 7, 2020	6.38	6.54	6.17	6.22
3433	NASDAQ	YTEN	Mon, Jul 6, 2020	6.25	6.38	6.02	6.38
3432	NASDAQ	YTEN	Thu, Jul 2, 2020	6.06	6.57	5.86	6.10
3431	NASDAQ	YTEN	Wed, Jul 1, 2020	6.20	6.42	5.92	6.05
3430	NASDAQ	YTEN	Tue, Jun 30, 2020	6.52	6.52	6.19	6.26
3429	NASDAQ	YTEN	Mon, Jun 29, 2020	6.33	6.57	6.31	6.39
3428	NASDAQ	YTEN	Fri, Jun 26, 2020	6.78	6.96	6.18	6.30
3427	NASDAQ	YTEN	Thu, Jun 25, 2020	6.77	7.27	6.77	7.00
3426	NASDAQ	YTEN	Wed, Jun 24, 2020	7.50	7.66	6.57	6.77
3425	NASDAQ	YTEN	Tue, Jun 23, 2020	6.56	8.72	6.35	7.91
3424	NASDAQ	YTEN	Mon, Jun 22, 2020	6.53	6.74	6.32	6.62
3423	NASDAQ	YTEN	Fri, Jun 19, 2020	6.39	6.85	6.30	6.57
3422	NASDAQ	YTEN	Thu, Jun 18, 2020	7.07	7.30	6.51	6.52
3421	NASDAQ	YTEN	Wed, Jun 17, 2020	6.51	8.15	6.44	7.29
3420	NASDAQ	YTEN	Tue, Jun 16, 2020	6.36	6.45	6.13	6.19
3419	NASDAQ	YTEN	Mon, Jun 15, 2020	6.17	6.54	5.62	6.34
3418	NASDAQ	YTEN	Fri, Jun 12, 2020	6.34	6.69	6.00	6.38
3417	NASDAQ	YTEN	Thu, Jun 11, 2020	6.46	6.46	5.60	6.03
3416	NASDAQ	YTEN	Wed, Jun 10, 2020	6.82	6.82	6.26	6.65
3415	NASDAQ	YTEN	Tue, Jun 9, 2020	6.11	6.92	6.00	6.80
3414	NASDAQ	YTEN	Mon, Jun 8, 2020	6.34	6.34	6.02	6.22
3413	NASDAQ	YTEN	Fri, Jun 5, 2020	6.11	6.47	6.11	6.26
3412	NASDAQ	YTEN	Thu, Jun 4, 2020	6.61	6.61	5.93	6.25
3411	NASDAQ	YTEN	Wed, Jun 3, 2020	6.59	6.95	6.20	6.66
3410	NASDAQ	YTEN	Tue, Jun 2, 2020	6.30	6.62	6.28	6.50
3409	NASDAQ	YTEN	Mon, Jun 1, 2020	6.10	6.20	5.82	6.18
3408	NASDAQ	YTEN	Fri, May 29, 2020	5.98	6.10	5.51	6.00
3407	NASDAQ	YTEN	Thu, May 28, 2020	5.97	6.33	5.77	5.86
3406	NASDAQ	YTEN	Wed, May 27, 2020	5.69	6.21	5.64	5.92
3405	NASDAQ	YTEN	Tue, May 26, 2020	5.85	5.88	5.59	5.75
3404	NASDAQ	YTEN	Fri, May 22, 2020	5.42	5.78	5.41	5.69
3403	NASDAQ	YTEN	Thu, May 21, 2020	5.55	5.55	5.35	5.47
3402	NASDAQ	YTEN	Wed, May 20, 2020	5.48	5.68	5.38	5.61
3401	NASDAQ	YTEN	Tue, May 19, 2020	5.68	5.69	5.45	5.49
3400	NASDAQ	YTEN	Mon, May 18, 2020	5.21	5.67	5.20	5.50
3399	NASDAQ	YTEN	Fri, May 15, 2020	5.85	5.85	5.02	5.24
3398	NASDAQ	YTEN	Thu, May 14, 2020	4.96	5.19	4.84	4.84
3397	NASDAQ	YTEN	Wed, May 13, 2020	5.20	5.48	4.80	4.90
3396	NASDAQ	YTEN	Tue, May 12, 2020	5.43	5.70	5.30	5.31
3395	NASDAQ	YTEN	Mon, May 11, 2020	5.46	5.75	5.46	5.58
3394	NASDAQ	YTEN	Fri, May 8, 2020	5.66	5.75	5.37	5.40
3393	NASDAQ	YTEN	Thu, May 7, 2020	5.46	5.94	5.41	5.59
3392	NASDAQ	YTEN	Wed, May 6, 2020	5.69	6.50	5.38	5.45
3391	NASDAQ	YTEN	Tue, May 5, 2020	5.55	5.99	5.50	5.50
3390	NASDAQ	YTEN	Mon, May 4, 2020	5.20	5.73	5.10	5.73
3389	NASDAQ	YTEN	Fri, May 1, 2020	5.85	5.98	5.16	5.33
3388	NASDAQ	YTEN	Thu, Apr 30, 2020	6.58	6.58	5.83	5.96
3387	NASDAQ	YTEN	Wed, Apr 29, 2020	6.60	7.14	6.36	6.48
3386	NASDAQ	YTEN	Tue, Apr 28, 2020	6.70	7.17	6.30	6.43
3385	NASDAQ	YTEN	Mon, Apr 27, 2020	7.06	10.15	6.28	7.91
3384	NASDAQ	YTEN	Fri, Apr 24, 2020	5.38	5.38	4.86	5.15
3383	NASDAQ	YTEN	Thu, Apr 23, 2020	4.81	5.49	4.71	5.38
3382	NASDAQ	YTEN	Wed, Apr 22, 2020	4.53	4.99	4.49	4.90
3381	NASDAQ	YTEN	Tue, Apr 21, 2020	4.58	4.86	4.36	4.71
3380	NASDAQ	YTEN	Mon, Apr 20, 2020	4.58	4.68	4.35	4.68
3379	NASDAQ	YTEN	Fri, Apr 17, 2020	4.58	4.64	4.38	4.58
3378	NASDAQ	YTEN	Thu, Apr 16, 2020	4.47	6.15	4.11	4.52
3377	NASDAQ	YTEN	Wed, Apr 15, 2020	4.41	5.43	4.17	4.61
3376	NASDAQ	YTEN	Tue, Apr 14, 2020	4.36	4.59	4.16	4.42
3375	NASDAQ	YTEN	Mon, Apr 13, 2020	4.37	4.50	4.01	4.40
3374	NASDAQ	YTEN	Thu, Apr 9, 2020	4.60	4.60	4.20	4.28
3373	NASDAQ	YTEN	Wed, Apr 8, 2020	4.23	4.55	4.10	4.49
3372	NASDAQ	YTEN	Tue, Apr 7, 2020	4.30	4.30	4.05	4.17
3371	NASDAQ	YTEN	Mon, Apr 6, 2020	3.90	4.40	3.84	4.18
3370	NASDAQ	YTEN	Fri, Apr 3, 2020	3.96	4.04	3.76	3.82
3369	NASDAQ	YTEN	Thu, Apr 2, 2020	4.13	4.13	3.80	4.06
3368	NASDAQ	YTEN	Wed, Apr 1, 2020	3.75	4.49	3.75	4.14
3367	NASDAQ	YTEN	Tue, Mar 31, 2020	3.83	3.95	3.65	3.77
3366	NASDAQ	YTEN	Mon, Mar 30, 2020	3.93	4.11	3.70	3.85
3365	NASDAQ	YTEN	Fri, Mar 27, 2020	4.09	4.17	3.86	4.07
3364	NASDAQ	YTEN	Thu, Mar 26, 2020	3.88	4.43	3.75	4.21
3363	NASDAQ	YTEN	Wed, Mar 25, 2020	3.82	4.00	3.62	3.77
3362	NASDAQ	YTEN	Tue, Mar 24, 2020	4.20	4.29	3.71	3.81
3361	NASDAQ	YTEN	Mon, Mar 23, 2020	3.65	4.15	3.50	4.00
3360	NASDAQ	YTEN	Fri, Mar 20, 2020	3.99	4.80	3.71	3.84
3359	NASDAQ	YTEN	Thu, Mar 19, 2020	3.93	4.74	3.74	4.46
3358	NASDAQ	YTEN	Wed, Mar 18, 2020	4.00	4.25	3.64	3.94
3357	NASDAQ	YTEN	Tue, Mar 17, 2020	3.74	4.16	3.74	4.05
3356	NASDAQ	YTEN	Mon, Mar 16, 2020	4.00	4.27	3.85	3.85
3355	NASDAQ	YTEN	Fri, Mar 13, 2020	4.60	5.00	4.15	4.66
3354	NASDAQ	YTEN	Thu, Mar 12, 2020	4.45	4.58	3.98	4.12
3353	NASDAQ	YTEN	Wed, Mar 11, 2020	5.30	5.43	4.45	4.82
3352	NASDAQ	YTEN	Tue, Mar 10, 2020	7.40	8.15	5.15	5.47
3351	NASDAQ	YTEN	Mon, Mar 9, 2020	5.63	5.63	4.75	4.85
3350	NASDAQ	YTEN	Fri, Mar 6, 2020	6.09	6.26	5.61	5.83
3349	NASDAQ	YTEN	Thu, Mar 5, 2020	6.50	6.57	6.00	6.09
3348	NASDAQ	YTEN	Wed, Mar 4, 2020	6.67	6.71	6.39	6.59
3347	NASDAQ	YTEN	Tue, Mar 3, 2020	6.54	6.87	6.36	6.65
3346	NASDAQ	YTEN	Mon, Mar 2, 2020	6.51	6.64	6.13	6.59
3345	NASDAQ	YTEN	Fri, Feb 28, 2020	6.14	6.59	6.05	6.59
3344	NASDAQ	YTEN	Thu, Feb 27, 2020	6.25	6.32	5.83	6.17
3343	NASDAQ	YTEN	Wed, Feb 26, 2020	6.56	6.83	6.12	6.21
3342	NASDAQ	YTEN	Tue, Feb 25, 2020	7.41	7.50	6.44	6.58
3341	NASDAQ	YTEN	Mon, Feb 24, 2020	7.21	7.47	7.05	7.45
3340	NASDAQ	YTEN	Fri, Feb 21, 2020	7.42	7.54	7.11	7.39
3339	NASDAQ	YTEN	Thu, Feb 20, 2020	7.79	7.94	7.13	7.47
3338	NASDAQ	YTEN	Wed, Feb 19, 2020	7.82	8.00	7.62	7.79
3337	NASDAQ	YTEN	Tue, Feb 18, 2020	7.22	8.23	7.06	7.93
3336	NASDAQ	YTEN	Fri, Feb 14, 2020	7.57	7.57	7.17	7.25
3335	NASDAQ	YTEN	Thu, Feb 13, 2020	7.57	8.08	7.25	7.64
3334	NASDAQ	YTEN	Wed, Feb 12, 2020	8.24	8.39	7.39	7.56
3333	NASDAQ	YTEN	Tue, Feb 11, 2020	7.26	8.08	6.91	7.96
3332	NASDAQ	YTEN	Mon, Feb 10, 2020	8.47	8.47	7.41	7.55
3331	NASDAQ	YTEN	Fri, Feb 7, 2020	13.45	14.69	8.37	8.68
3330	NASDAQ	YTEN	Thu, Feb 6, 2020	6.80	11.00	6.50	10.50
3329	NASDAQ	YTEN	Wed, Feb 5, 2020	7.22	8.07	6.61	6.71
3328	NASDAQ	YTEN	Tue, Feb 4, 2020	6.33	8.50	6.15	7.13
3327	NASDAQ	YTEN	Mon, Feb 3, 2020	6.32	6.53	5.90	6.50
3326	NASDAQ	YTEN	Fri, Jan 31, 2020	6.52	6.60	6.01	6.37
3325	NASDAQ	YTEN	Thu, Jan 30, 2020	6.78	7.10	6.31	6.51
3324	NASDAQ	YTEN	Wed, Jan 29, 2020	6.92	7.05	6.74	6.91
3323	NASDAQ	YTEN	Tue, Jan 28, 2020	6.88	7.37	6.69	6.96
3322	NASDAQ	YTEN	Mon, Jan 27, 2020	6.87	7.46	6.31	6.95
3321	NASDAQ	YTEN	Fri, Jan 24, 2020	6.27	6.82	5.64	6.77
3320	NASDAQ	YTEN	Thu, Jan 23, 2020	6.80	6.85	6.20	6.25
3319	NASDAQ	YTEN	Wed, Jan 22, 2020	7.29	7.29	6.51	6.86
3318	NASDAQ	YTEN	Tue, Jan 21, 2020	6.80	7.45	6.67	7.29
3317	NASDAQ	YTEN	Fri, Jan 17, 2020	6.90	7.70	6.36	6.80
3316	NASDAQ	YTEN	Thu, Jan 16, 2020	6.30	7.20	6.02	6.25
3315	NASDAQ	YTEN	Wed, Jan 15, 2020	8.28	9.12	6.44	7.03
3314	NASDAQ	YTEN	Tue, Jan 14, 2020	8.40	9.00	7.80	8.28
3313	NASDAQ	YTEN	Mon, Jan 13, 2020	8.80	9.65	7.84	8.39
3312	NASDAQ	YTEN	Fri, Jan 10, 2020	8.00	10.34	7.60	8.70
3311	NASDAQ	YTEN	Thu, Jan 9, 2020	7.60	8.34	6.80	7.68
3310	NASDAQ	YTEN	Wed, Jan 8, 2020	8.20	8.36	7.60	7.72
3309	NASDAQ	YTEN	Tue, Jan 7, 2020	9.60	9.96	8.40	8.86
3308	NASDAQ	YTEN	Mon, Jan 6, 2020	9.24	12.40	8.80	10.76
3307	NASDAQ	YTEN	Fri, Jan 3, 2020	7.60	8.22	7.00	8.07
3306	NASDAQ	YTEN	Thu, Jan 2, 2020	6.96	7.79	6.73	7.44
3305	NASDAQ	YTEN	Tue, Dec 31, 2019	6.80	7.10	6.69	6.86
3304	NASDAQ	YTEN	Mon, Dec 30, 2019	6.87	6.95	6.22	6.80
3303	NASDAQ	YTEN	Fri, Dec 27, 2019	7.44	7.44	6.60	6.94
3302	NASDAQ	YTEN	Thu, Dec 26, 2019	6.75	8.00	6.40	7.59
3301	NASDAQ	YTEN	Tue, Dec 24, 2019	6.52	6.58	6.33	6.48
3300	NASDAQ	YTEN	Mon, Dec 23, 2019	6.40	6.59	6.16	6.53
3299	NASDAQ	YTEN	Fri, Dec 20, 2019	6.72	6.72	6.16	6.46
3298	NASDAQ	YTEN	Thu, Dec 19, 2019	5.91	7.00	5.84	6.68
3297	NASDAQ	YTEN	Wed, Dec 18, 2019	6.08	6.36	5.87	6.06
3296	NASDAQ	YTEN	Tue, Dec 17, 2019	6.34	6.40	5.92	6.07
3295	NASDAQ	YTEN	Mon, Dec 16, 2019	6.00	6.32	5.68	6.26
3294	NASDAQ	YTEN	Fri, Dec 13, 2019	6.44	7.00	6.04	6.18
3293	NASDAQ	YTEN	Thu, Dec 12, 2019	6.00	6.56	5.99	6.48
3292	NASDAQ	YTEN	Wed, Dec 11, 2019	5.62	6.20	5.52	5.90
3291	NASDAQ	YTEN	Tue, Dec 10, 2019	5.99	6.08	5.24	5.88
3290	NASDAQ	YTEN	Mon, Dec 9, 2019	6.60	7.50	6.00	6.12
3289	NASDAQ	YTEN	Fri, Dec 6, 2019	5.60	6.38	5.36	6.12
3288	NASDAQ	YTEN	Thu, Dec 5, 2019	5.60	5.60	5.32	5.35
3287	NASDAQ	YTEN	Wed, Dec 4, 2019	6.40	6.40	5.44	5.66
3286	NASDAQ	YTEN	Tue, Dec 3, 2019	7.14	7.20	5.80	6.04
3285	NASDAQ	YTEN	Mon, Dec 2, 2019	5.36	7.28	4.92	7.06
3284	NASDAQ	YTEN	Fri, Nov 29, 2019	4.96	5.56	4.80	5.00
3283	NASDAQ	YTEN	Wed, Nov 27, 2019	4.99	5.16	4.48	4.99
3282	NASDAQ	YTEN	Tue, Nov 26, 2019	5.16	5.32	4.90	4.98
3281	NASDAQ	YTEN	Mon, Nov 25, 2019	5.00	5.43	4.89	5.18
3280	NASDAQ	YTEN	Fri, Nov 22, 2019	5.39	5.60	4.88	5.00
3279	NASDAQ	YTEN	Thu, Nov 21, 2019	5.76	5.92	5.00	5.32
3278	NASDAQ	YTEN	Wed, Nov 20, 2019	5.32	6.28	5.00	5.60
3277	NASDAQ	YTEN	Tue, Nov 19, 2019	5.19	5.20	4.80	4.91
3276	NASDAQ	YTEN	Mon, Nov 18, 2019	6.00	6.00	5.00	5.19
3275	NASDAQ	YTEN	Fri, Nov 15, 2019	5.80	6.40	5.80	6.00
3274	NASDAQ	YTEN	Thu, Nov 14, 2019	12.56	12.56	10.24	10.82
3273	NASDAQ	YTEN	Wed, Nov 13, 2019	12.00	14.00	11.60	12.40
3272	NASDAQ	YTEN	Tue, Nov 12, 2019	12.60	13.79	12.48	13.20
3271	NASDAQ	YTEN	Mon, Nov 11, 2019	11.44	13.96	11.44	12.80
3270	NASDAQ	YTEN	Fri, Nov 8, 2019	13.99	13.99	12.00	12.83
3269	NASDAQ	YTEN	Thu, Nov 7, 2019	14.00	14.80	13.00	13.60
3268	NASDAQ	YTEN	Wed, Nov 6, 2019	14.64	15.60	13.00	13.40
3267	NASDAQ	YTEN	Tue, Nov 5, 2019	14.24	16.00	14.24	15.07
3266	NASDAQ	YTEN	Mon, Nov 4, 2019	19.08	19.08	14.00	14.20
3265	NASDAQ	YTEN	Fri, Nov 1, 2019	14.87	15.60	12.80	14.80
3264	NASDAQ	YTEN	Thu, Oct 31, 2019	16.40	16.40	13.60	14.38
3263	NASDAQ	YTEN	Wed, Oct 30, 2019	16.92	16.92	13.65	15.20
3262	NASDAQ	YTEN	Tue, Oct 29, 2019	19.60	19.60	16.48	16.92
3261	NASDAQ	YTEN	Mon, Oct 28, 2019	22.00	23.20	19.25	19.88
3260	NASDAQ	YTEN	Fri, Oct 25, 2019	23.86	24.40	22.00	22.29
3259	NASDAQ	YTEN	Thu, Oct 24, 2019	26.80	26.80	22.44	23.94
3258	NASDAQ	YTEN	Wed, Oct 23, 2019	26.00	26.62	24.41	25.13
3257	NASDAQ	YTEN	Tue, Oct 22, 2019	25.81	26.80	24.73	25.15
3256	NASDAQ	YTEN	Mon, Oct 21, 2019	25.41	26.29	24.40	24.80
3255	NASDAQ	YTEN	Fri, Oct 18, 2019	24.60	26.33	24.40	25.98
3254	NASDAQ	YTEN	Thu, Oct 17, 2019	24.96	26.00	24.00	26.00
3253	NASDAQ	YTEN	Wed, Oct 16, 2019	24.00	24.80	23.60	24.40
3252	NASDAQ	YTEN	Tue, Oct 15, 2019	22.80	24.27	22.80	24.00
3251	NASDAQ	YTEN	Mon, Oct 14, 2019	24.00	25.43	22.00	23.01
3250	NASDAQ	YTEN	Fri, Oct 11, 2019	27.20	28.46	25.00	25.77
3249	NASDAQ	YTEN	Thu, Oct 10, 2019	28.80	31.05	27.24	27.25
3248	NASDAQ	YTEN	Wed, Oct 9, 2019	24.00	29.95	24.00	27.60
3247	NASDAQ	YTEN	Tue, Oct 8, 2019	25.20	25.20	22.92	24.80
3246	NASDAQ	YTEN	Mon, Oct 7, 2019	23.68	25.02	22.40	24.09
3245	NASDAQ	YTEN	Fri, Oct 4, 2019	22.00	23.60	21.40	23.60
3244	NASDAQ	YTEN	Thu, Oct 3, 2019	20.38	22.00	20.08	21.50
3243	NASDAQ	YTEN	Wed, Oct 2, 2019	20.24	22.40	20.24	20.84
3242	NASDAQ	YTEN	Tue, Oct 1, 2019	21.60	22.80	21.04	21.20
3241	NASDAQ	YTEN	Mon, Sep 30, 2019	23.10	23.20	20.04	20.08
3240	NASDAQ	YTEN	Fri, Sep 27, 2019	22.00	22.40	20.81	22.00
3239	NASDAQ	YTEN	Thu, Sep 26, 2019	23.15	23.15	21.60	21.71
3238	NASDAQ	YTEN	Wed, Sep 25, 2019	23.66	23.66	21.70	23.18
3237	NASDAQ	YTEN	Tue, Sep 24, 2019	24.00	24.80	23.66	23.82
3236	NASDAQ	YTEN	Mon, Sep 23, 2019	24.00	24.87	22.44	24.00
3235	NASDAQ	YTEN	Fri, Sep 20, 2019	25.60	25.60	23.60	23.76
3234	NASDAQ	YTEN	Thu, Sep 19, 2019	25.42	26.00	24.40	24.40
3233	NASDAQ	YTEN	Wed, Sep 18, 2019	24.00	25.12	24.00	24.21
3232	NASDAQ	YTEN	Tue, Sep 17, 2019	24.00	25.59	23.76	24.02
3231	NASDAQ	YTEN	Mon, Sep 16, 2019	25.60	26.00	25.22	25.70
3230	NASDAQ	YTEN	Fri, Sep 13, 2019	25.32	26.18	25.20	25.88
3229	NASDAQ	YTEN	Thu, Sep 12, 2019	25.40	26.00	24.00	25.38
3228	NASDAQ	YTEN	Wed, Sep 11, 2019	25.60	26.24	25.20	26.00
3227	NASDAQ	YTEN	Tue, Sep 10, 2019	24.40	27.13	24.00	25.60
3226	NASDAQ	YTEN	Mon, Sep 9, 2019	31.60	32.40	31.20	31.20
3225	NASDAQ	YTEN	Fri, Sep 6, 2019	31.24	33.57	31.20	31.42
3224	NASDAQ	YTEN	Thu, Sep 5, 2019	31.20	32.15	31.20	31.20
3223	NASDAQ	YTEN	Wed, Sep 4, 2019	33.80	33.80	31.08	31.70
3222	NASDAQ	YTEN	Tue, Sep 3, 2019	33.16	33.20	31.60	32.77
3221	NASDAQ	YTEN	Fri, Aug 30, 2019	31.55	32.80	31.21	31.58
3220	NASDAQ	YTEN	Thu, Aug 29, 2019	33.60	33.60	31.21	31.29
3219	NASDAQ	YTEN	Wed, Aug 28, 2019	34.36	34.36	32.40	32.56
3218	NASDAQ	YTEN	Tue, Aug 27, 2019	34.40	35.00	31.15	32.40
3217	NASDAQ	YTEN	Mon, Aug 26, 2019	34.00	37.62	33.22	34.40
3216	NASDAQ	YTEN	Fri, Aug 23, 2019	34.00	35.71	33.40	33.40
3215	NASDAQ	YTEN	Thu, Aug 22, 2019	35.80	36.00	34.40	34.64
3214	NASDAQ	YTEN	Wed, Aug 21, 2019	36.40	37.20	35.60	36.20
3213	NASDAQ	YTEN	Tue, Aug 20, 2019	38.00	38.00	36.14	37.59
3212	NASDAQ	YTEN	Mon, Aug 19, 2019	39.60	42.00	36.00	38.40
3211	NASDAQ	YTEN	Fri, Aug 16, 2019	38.00	39.20	33.20	36.85
3210	NASDAQ	YTEN	Thu, Aug 15, 2019	41.20	41.20	37.48	37.96
3209	NASDAQ	YTEN	Wed, Aug 14, 2019	40.80	42.40	36.00	39.20
3208	NASDAQ	YTEN	Tue, Aug 13, 2019	48.00	50.00	38.41	42.00
3207	NASDAQ	YTEN	Mon, Aug 12, 2019	43.60	51.20	40.80	43.20
3206	NASDAQ	YTEN	Fri, Aug 9, 2019	38.40	42.00	37.60	38.40
3205	NASDAQ	YTEN	Thu, Aug 8, 2019	37.80	39.20	36.32	36.32
3204	NASDAQ	YTEN	Wed, Aug 7, 2019	36.80	39.20	36.00	37.60
3203	NASDAQ	YTEN	Tue, Aug 6, 2019	40.00	40.00	36.00	37.99
3202	NASDAQ	YTEN	Mon, Aug 5, 2019	36.40	38.24	35.20	36.69
3201	NASDAQ	YTEN	Fri, Aug 2, 2019	32.84	34.75	32.84	34.75
3200	NASDAQ	YTEN	Thu, Aug 1, 2019	33.88	36.80	32.80	32.80
3199	NASDAQ	YTEN	Wed, Jul 31, 2019	34.80	36.00	33.00	33.00
3198	NASDAQ	YTEN	Tue, Jul 30, 2019	34.80	34.80	32.40	34.00
3197	NASDAQ	YTEN	Mon, Jul 29, 2019	34.40	35.24	33.37	33.37
3196	NASDAQ	YTEN	Fri, Jul 26, 2019	34.40	35.20	34.00	34.00
3195	NASDAQ	YTEN	Thu, Jul 25, 2019	36.00	37.20	34.40	34.96
3194	NASDAQ	YTEN	Wed, Jul 24, 2019	39.20	39.20	35.20	35.60
3193	NASDAQ	YTEN	Tue, Jul 23, 2019	40.00	40.00	38.80	38.80
3192	NASDAQ	YTEN	Mon, Jul 22, 2019	38.20	41.60	36.80	39.40
3191	NASDAQ	YTEN	Fri, Jul 19, 2019	37.60	38.00	36.40	38.00
3190	NASDAQ	YTEN	Thu, Jul 18, 2019	37.80	37.97	36.20	36.40
3189	NASDAQ	YTEN	Wed, Jul 17, 2019	38.14	38.80	37.20	37.92
3188	NASDAQ	YTEN	Tue, Jul 16, 2019	37.34	39.60	37.20	37.20
3187	NASDAQ	YTEN	Mon, Jul 15, 2019	36.88	39.20	36.88	38.72
3186	NASDAQ	YTEN	Fri, Jul 12, 2019	38.40	38.40	36.41	36.85
3185	NASDAQ	YTEN	Thu, Jul 11, 2019	38.40	38.40	36.40	37.20
3184	NASDAQ	YTEN	Wed, Jul 10, 2019	38.00	38.00	36.00	38.00
3183	NASDAQ	YTEN	Tue, Jul 9, 2019	36.40	37.82	34.80	37.12
3182	NASDAQ	YTEN	Mon, Jul 8, 2019	34.40	36.54	34.40	36.00
3181	NASDAQ	YTEN	Fri, Jul 5, 2019	35.20	36.35	34.41	34.81
3180	NASDAQ	YTEN	Wed, Jul 3, 2019	35.60	37.38	34.40	35.20
3179	NASDAQ	YTEN	Tue, Jul 2, 2019	36.61	38.00	35.60	36.18
3178	NASDAQ	YTEN	Mon, Jul 1, 2019	39.46	39.59	36.00	38.22
3177	NASDAQ	YTEN	Fri, Jun 28, 2019	35.10	38.80	35.10	38.75
3176	NASDAQ	YTEN	Thu, Jun 27, 2019	34.40	37.42	34.40	36.92
3175	NASDAQ	YTEN	Wed, Jun 26, 2019	34.40	34.40	33.60	34.20
3174	NASDAQ	YTEN	Tue, Jun 25, 2019	34.24	35.07	32.83	34.40
3173	NASDAQ	YTEN	Mon, Jun 24, 2019	35.20	35.20	33.60	34.12
3172	NASDAQ	YTEN	Fri, Jun 21, 2019	33.20	35.96	33.12	34.79
3171	NASDAQ	YTEN	Thu, Jun 20, 2019	32.40	33.60	32.40	33.49
3170	NASDAQ	YTEN	Wed, Jun 19, 2019	32.09	33.60	32.09	32.76
3169	NASDAQ	YTEN	Tue, Jun 18, 2019	33.60	33.92	32.00	32.84
3168	NASDAQ	YTEN	Mon, Jun 17, 2019	34.80	34.82	32.40	33.76
3167	NASDAQ	YTEN	Fri, Jun 14, 2019	36.40	36.40	32.00	33.76
3166	NASDAQ	YTEN	Thu, Jun 13, 2019	38.00	39.20	35.20	35.20
3165	NASDAQ	YTEN	Wed, Jun 12, 2019	35.20	43.60	35.20	37.40
3164	NASDAQ	YTEN	Tue, Jun 11, 2019	34.00	37.27	34.00	36.80
3163	NASDAQ	YTEN	Mon, Jun 10, 2019	36.00	37.11	34.00	34.56
3162	NASDAQ	YTEN	Fri, Jun 7, 2019	36.00	36.93	33.60	35.55
3161	NASDAQ	YTEN	Thu, Jun 6, 2019	37.20	37.21	31.72	34.80
3160	NASDAQ	YTEN	Wed, Jun 5, 2019	31.60	37.60	30.00	37.27
3159	NASDAQ	YTEN	Tue, Jun 4, 2019	31.22	32.16	29.20	31.20
3158	NASDAQ	YTEN	Mon, Jun 3, 2019	32.00	32.02	29.20	30.80
3157	NASDAQ	YTEN	Fri, May 31, 2019	34.05	34.05	32.00	32.00
3156	NASDAQ	YTEN	Thu, May 30, 2019	34.00	34.86	33.20	34.00
3155	NASDAQ	YTEN	Wed, May 29, 2019	34.40	35.00	33.88	34.40
3154	NASDAQ	YTEN	Tue, May 28, 2019	35.38	37.20	33.28	34.80
3153	NASDAQ	YTEN	Fri, May 24, 2019	35.20	35.60	34.07	35.38
3152	NASDAQ	YTEN	Thu, May 23, 2019	35.20	35.20	32.60	33.60
3151	NASDAQ	YTEN	Wed, May 22, 2019	36.00	37.20	35.20	36.00
3150	NASDAQ	YTEN	Tue, May 21, 2019	34.98	36.40	34.80	35.68
3149	NASDAQ	YTEN	Mon, May 20, 2019	36.00	36.92	34.40	34.84
3148	NASDAQ	YTEN	Fri, May 17, 2019	37.20	37.20	35.20	35.60
3147	NASDAQ	YTEN	Thu, May 16, 2019	36.18	38.16	35.40	35.97
3146	NASDAQ	YTEN	Wed, May 15, 2019	36.40	36.44	34.58	35.72
3145	NASDAQ	YTEN	Tue, May 14, 2019	37.60	37.60	36.00	36.38
3144	NASDAQ	YTEN	Mon, May 13, 2019	36.00	37.58	36.00	36.80
3143	NASDAQ	YTEN	Fri, May 10, 2019	40.40	41.20	36.00	37.60
3142	NASDAQ	YTEN	Thu, May 9, 2019	39.20	43.20	37.20	42.00
3141	NASDAQ	YTEN	Wed, May 8, 2019	52.00	58.80	40.40	40.40
3140	NASDAQ	YTEN	Tue, May 7, 2019	46.80	50.40	45.20	46.00
3139	NASDAQ	YTEN	Mon, May 6, 2019	45.60	47.20	44.80	46.00
3138	NASDAQ	YTEN	Fri, May 3, 2019	46.00	47.20	43.20	45.55
3137	NASDAQ	YTEN	Thu, May 2, 2019	43.60	46.79	42.40	44.40
3136	NASDAQ	YTEN	Wed, May 1, 2019	44.80	44.80	42.61	43.60
3135	NASDAQ	YTEN	Tue, Apr 30, 2019	43.28	44.00	42.15	43.60
3134	NASDAQ	YTEN	Mon, Apr 29, 2019	44.00	45.16	42.80	42.80
3133	NASDAQ	YTEN	Fri, Apr 26, 2019	46.40	46.40	43.60	43.60
3132	NASDAQ	YTEN	Thu, Apr 25, 2019	45.20	46.40	45.20	46.40
3131	NASDAQ	YTEN	Wed, Apr 24, 2019	44.80	46.80	44.80	44.80
3130	NASDAQ	YTEN	Tue, Apr 23, 2019	45.20	47.20	44.62	45.20
3129	NASDAQ	YTEN	Mon, Apr 22, 2019	46.80	46.80	44.40	45.20
3128	NASDAQ	YTEN	Thu, Apr 18, 2019	46.80	47.20	44.00	45.12
3127	NASDAQ	YTEN	Wed, Apr 17, 2019	48.00	48.62	46.00	46.00
3126	NASDAQ	YTEN	Tue, Apr 16, 2019	48.40	48.80	47.20	47.60
3125	NASDAQ	YTEN	Mon, Apr 15, 2019	48.40	49.20	47.60	47.60
3124	NASDAQ	YTEN	Fri, Apr 12, 2019	49.20	49.20	47.86	48.21
3123	NASDAQ	YTEN	Thu, Apr 11, 2019	47.20	49.20	47.20	48.80
3122	NASDAQ	YTEN	Wed, Apr 10, 2019	47.85	49.20	47.20	47.20
3121	NASDAQ	YTEN	Tue, Apr 9, 2019	47.60	49.60	47.60	48.06
3120	NASDAQ	YTEN	Mon, Apr 8, 2019	48.80	50.00	48.00	48.40
3119	NASDAQ	YTEN	Fri, Apr 5, 2019	48.40	50.00	48.40	49.20
3118	NASDAQ	YTEN	Thu, Apr 4, 2019	47.60	50.00	47.60	48.00
3117	NASDAQ	YTEN	Wed, Apr 3, 2019	48.40	52.40	45.60	47.20
3116	NASDAQ	YTEN	Tue, Apr 2, 2019	46.00	49.20	45.60	49.20
3115	NASDAQ	YTEN	Mon, Apr 1, 2019	44.40	48.12	44.40	46.40
3114	NASDAQ	YTEN	Fri, Mar 29, 2019	45.20	47.20	45.20	45.60
3113	NASDAQ	YTEN	Thu, Mar 28, 2019	46.38	47.07	45.20	45.60
3112	NASDAQ	YTEN	Wed, Mar 27, 2019	44.80	47.60	44.40	46.40
3111	NASDAQ	YTEN	Tue, Mar 26, 2019	48.00	48.21	43.20	46.00
3110	NASDAQ	YTEN	Mon, Mar 25, 2019	50.00	51.20	48.00	48.40
3109	NASDAQ	YTEN	Fri, Mar 22, 2019	46.80	53.20	46.80	49.44
3108	NASDAQ	YTEN	Thu, Mar 21, 2019	48.80	49.20	46.80	47.60
3107	NASDAQ	YTEN	Wed, Mar 20, 2019	50.40	50.40	47.20	49.04
3106	NASDAQ	YTEN	Tue, Mar 19, 2019	50.40	51.75	47.20	50.80
3105	NASDAQ	YTEN	Mon, Mar 18, 2019	48.80	52.40	47.60	50.60
3104	NASDAQ	YTEN	Fri, Mar 15, 2019	48.40	49.98	44.80	46.80
3103	NASDAQ	YTEN	Thu, Mar 14, 2019	48.80	70.70	47.20	58.40
3102	NASDAQ	YTEN	Wed, Mar 13, 2019	48.40	49.60	46.00	48.40
3101	NASDAQ	YTEN	Tue, Mar 12, 2019	50.80	50.80	47.20	48.97
3100	NASDAQ	YTEN	Mon, Mar 11, 2019	52.80	52.80	44.80	50.80
3099	NASDAQ	YTEN	Fri, Mar 8, 2019	46.80	57.60	46.80	52.00
3098	NASDAQ	YTEN	Thu, Mar 7, 2019	46.00	48.00	44.80	46.80
3097	NASDAQ	YTEN	Wed, Mar 6, 2019	49.60	54.00	44.89	46.80
3096	NASDAQ	YTEN	Tue, Mar 5, 2019	55.20	58.00	49.60	49.60
3095	NASDAQ	YTEN	Mon, Mar 4, 2019	53.20	60.80	52.40	54.40
3094	NASDAQ	YTEN	Fri, Mar 1, 2019	50.00	55.75	48.82	53.31
3093	NASDAQ	YTEN	Thu, Feb 28, 2019	47.60	59.20	47.20	50.00
3092	NASDAQ	YTEN	Wed, Feb 27, 2019	44.80	46.00	43.60	45.60
3091	NASDAQ	YTEN	Tue, Feb 26, 2019	46.40	46.40	44.00	44.00
3090	NASDAQ	YTEN	Mon, Feb 25, 2019	46.00	46.40	43.20	46.40
3089	NASDAQ	YTEN	Fri, Feb 22, 2019	43.24	47.20	42.80	46.40
3088	NASDAQ	YTEN	Thu, Feb 21, 2019	45.60	45.60	42.40	45.20
3087	NASDAQ	YTEN	Wed, Feb 20, 2019	47.20	47.60	44.80	45.20
3086	NASDAQ	YTEN	Tue, Feb 19, 2019	42.40	46.00	42.40	46.00
3085	NASDAQ	YTEN	Fri, Feb 15, 2019	42.00	45.20	40.80	42.40
3084	NASDAQ	YTEN	Thu, Feb 14, 2019	42.80	45.60	41.60	41.60
3083	NASDAQ	YTEN	Wed, Feb 13, 2019	42.00	47.60	41.80	44.00
3082	NASDAQ	YTEN	Tue, Feb 12, 2019	40.80	42.00	37.60	41.60
3081	NASDAQ	YTEN	Mon, Feb 11, 2019	39.60	42.00	38.93	40.00
3080	NASDAQ	YTEN	Fri, Feb 8, 2019	42.00	42.00	39.80	39.80
3079	NASDAQ	YTEN	Thu, Feb 7, 2019	41.20	42.40	40.80	42.40
3078	NASDAQ	YTEN	Wed, Feb 6, 2019	42.00	43.20	40.40	40.40
3077	NASDAQ	YTEN	Tue, Feb 5, 2019	40.97	43.20	40.80	41.64
3076	NASDAQ	YTEN	Mon, Feb 4, 2019	43.20	43.20	39.40	41.20
3075	NASDAQ	YTEN	Fri, Feb 1, 2019	41.60	43.20	39.22	43.20
3074	NASDAQ	YTEN	Thu, Jan 31, 2019	40.40	41.20	38.44	40.00
3073	NASDAQ	YTEN	Wed, Jan 30, 2019	38.00	40.40	38.00	40.40
3072	NASDAQ	YTEN	Tue, Jan 29, 2019	40.00	42.00	38.04	40.40
3071	NASDAQ	YTEN	Mon, Jan 28, 2019	38.40	41.20	37.40	40.00
3070	NASDAQ	YTEN	Fri, Jan 25, 2019	40.80	42.00	36.88	39.20
3069	NASDAQ	YTEN	Thu, Jan 24, 2019	41.20	42.80	38.80	40.00
3068	NASDAQ	YTEN	Wed, Jan 23, 2019	41.60	44.80	40.80	40.80
3067	NASDAQ	YTEN	Tue, Jan 22, 2019	43.20	44.00	40.40	42.00
3066	NASDAQ	YTEN	Fri, Jan 18, 2019	42.80	44.40	42.80	43.20
3065	NASDAQ	YTEN	Thu, Jan 17, 2019	42.40	44.40	41.20	42.40
3064	NASDAQ	YTEN	Wed, Jan 16, 2019	40.40	43.60	40.00	42.40
3063	NASDAQ	YTEN	Tue, Jan 15, 2019	46.00	47.20	40.00	42.80
3062	NASDAQ	YTEN	Mon, Jan 14, 2019	43.60	46.80	40.80	44.37
3061	NASDAQ	YTEN	Fri, Jan 11, 2019	42.40	45.20	41.60	44.00
3060	NASDAQ	YTEN	Thu, Jan 10, 2019	45.20	46.00	42.40	42.40
3059	NASDAQ	YTEN	Wed, Jan 9, 2019	46.00	48.00	42.00	46.80
3058	NASDAQ	YTEN	Tue, Jan 8, 2019	44.00	47.60	42.00	46.80
3057	NASDAQ	YTEN	Mon, Jan 7, 2019	45.60	45.60	41.20	44.80
3056	NASDAQ	YTEN	Fri, Jan 4, 2019	33.20	46.00	33.20	43.28
3055	NASDAQ	YTEN	Thu, Jan 3, 2019	32.28	34.97	32.28	34.80
3054	NASDAQ	YTEN	Wed, Jan 2, 2019	34.80	36.00	30.76	30.80
3053	NASDAQ	YTEN	Mon, Dec 31, 2018	30.00	36.00	29.30	33.20
3052	NASDAQ	YTEN	Fri, Dec 28, 2018	31.60	31.60	29.20	30.00
3051	NASDAQ	YTEN	Thu, Dec 27, 2018	32.40	32.40	30.00	30.00
3050	NASDAQ	YTEN	Wed, Dec 26, 2018	31.48	33.80	30.10	32.04
3049	NASDAQ	YTEN	Mon, Dec 24, 2018	29.20	31.60	29.20	30.09
3048	NASDAQ	YTEN	Fri, Dec 21, 2018	32.04	34.00	29.29	32.26
3047	NASDAQ	YTEN	Thu, Dec 20, 2018	34.56	37.40	27.20	36.00
3046	NASDAQ	YTEN	Wed, Dec 19, 2018	34.00	36.39	32.40	34.75
3045	NASDAQ	YTEN	Tue, Dec 18, 2018	37.35	39.96	32.40	32.40
3044	NASDAQ	YTEN	Mon, Dec 17, 2018	40.40	40.40	36.08	37.30
3043	NASDAQ	YTEN	Fri, Dec 14, 2018	42.35	45.20	39.60	40.40
3042	NASDAQ	YTEN	Thu, Dec 13, 2018	46.80	48.80	36.80	43.20
3041	NASDAQ	YTEN	Wed, Dec 12, 2018	53.20	53.20	43.20	46.80
3040	NASDAQ	YTEN	Tue, Dec 11, 2018	55.20	55.20	50.40	52.40
3039	NASDAQ	YTEN	Mon, Dec 10, 2018	51.20	61.60	50.00	53.60
3038	NASDAQ	YTEN	Fri, Dec 7, 2018	52.80	54.80	50.80	51.60
3037	NASDAQ	YTEN	Thu, Dec 6, 2018	52.40	53.96	50.80	52.00
3036	NASDAQ	YTEN	Tue, Dec 4, 2018	52.00	54.00	50.80	53.60
3035	NASDAQ	YTEN	Mon, Dec 3, 2018	52.00	53.20	50.80	53.20
3034	NASDAQ	YTEN	Fri, Nov 30, 2018	53.20	54.80	50.80	50.80
3033	NASDAQ	YTEN	Thu, Nov 29, 2018	53.20	54.80	52.64	54.00
3032	NASDAQ	YTEN	Wed, Nov 28, 2018	54.40	56.80	52.80	52.80
3031	NASDAQ	YTEN	Tue, Nov 27, 2018	56.00	56.00	52.00	52.00
3030	NASDAQ	YTEN	Mon, Nov 26, 2018	54.40	56.00	52.40	53.20
3029	NASDAQ	YTEN	Fri, Nov 23, 2018	52.00	54.80	51.20	53.60
3028	NASDAQ	YTEN	Wed, Nov 21, 2018	52.00	52.00	51.60	52.00
3027	NASDAQ	YTEN	Tue, Nov 20, 2018	52.40	54.40	50.40	50.65
3026	NASDAQ	YTEN	Mon, Nov 19, 2018	53.74	53.74	52.40	52.63
3025	NASDAQ	YTEN	Fri, Nov 16, 2018	52.40	52.80	50.80	52.00
3024	NASDAQ	YTEN	Thu, Nov 15, 2018	50.40	54.00	49.20	53.20
3023	NASDAQ	YTEN	Wed, Nov 14, 2018	53.60	54.00	49.20	52.00
3022	NASDAQ	YTEN	Tue, Nov 13, 2018	54.40	56.00	52.80	53.60
3021	NASDAQ	YTEN	Mon, Nov 12, 2018	57.20	57.20	54.00	54.40
3020	NASDAQ	YTEN	Fri, Nov 9, 2018	56.00	58.00	54.40	57.60
3019	NASDAQ	YTEN	Thu, Nov 8, 2018	58.00	62.80	56.00	58.00
3018	NASDAQ	YTEN	Wed, Nov 7, 2018	57.60	59.20	56.00	57.20
3017	NASDAQ	YTEN	Tue, Nov 6, 2018	54.80	59.20	54.80	58.40
3016	NASDAQ	YTEN	Mon, Nov 5, 2018	56.80	59.20	54.40	54.40
3015	NASDAQ	YTEN	Fri, Nov 2, 2018	58.80	59.20	56.80	56.80
3014	NASDAQ	YTEN	Thu, Nov 1, 2018	56.40	59.20	55.08	58.00
3013	NASDAQ	YTEN	Wed, Oct 31, 2018	54.00	56.80	53.84	56.40
3012	NASDAQ	YTEN	Tue, Oct 30, 2018	52.84	54.40	51.91	53.20
3011	NASDAQ	YTEN	Mon, Oct 29, 2018	54.00	55.20	51.58	53.20
3010	NASDAQ	YTEN	Fri, Oct 26, 2018	52.40	54.80	52.00	54.20
3009	NASDAQ	YTEN	Thu, Oct 25, 2018	53.53	55.60	52.00	53.60
3008	NASDAQ	YTEN	Wed, Oct 24, 2018	54.80	56.00	52.80	53.20
3007	NASDAQ	YTEN	Tue, Oct 23, 2018	56.00	56.00	48.40	56.00
3006	NASDAQ	YTEN	Mon, Oct 22, 2018	57.20	58.00	54.80	57.20
3005	NASDAQ	YTEN	Fri, Oct 19, 2018	56.80	61.60	54.50	56.40
3004	NASDAQ	YTEN	Thu, Oct 18, 2018	57.60	58.29	55.60	56.80
3003	NASDAQ	YTEN	Wed, Oct 17, 2018	54.80	58.40	54.80	57.60
3002	NASDAQ	YTEN	Tue, Oct 16, 2018	56.80	56.92	54.80	55.20
3001	NASDAQ	YTEN	Mon, Oct 15, 2018	57.60	57.60	54.00	56.80
3000	NASDAQ	YTEN	Fri, Oct 12, 2018	54.40	56.80	54.40	55.60
2999	NASDAQ	YTEN	Thu, Oct 11, 2018	54.40	56.08	54.00	55.24
2998	NASDAQ	YTEN	Wed, Oct 10, 2018	56.80	59.20	54.40	54.40
2997	NASDAQ	YTEN	Tue, Oct 9, 2018	57.20	57.60	56.00	56.40
2996	NASDAQ	YTEN	Mon, Oct 8, 2018	57.20	57.60	54.00	57.20
2995	NASDAQ	YTEN	Fri, Oct 5, 2018	58.00	58.00	54.00	56.00
2994	NASDAQ	YTEN	Thu, Oct 4, 2018	60.80	61.20	56.00	58.40
2993	NASDAQ	YTEN	Wed, Oct 3, 2018	59.60	62.80	58.00	61.60
2992	NASDAQ	YTEN	Tue, Oct 2, 2018	61.20	61.20	55.60	59.60
2991	NASDAQ	YTEN	Mon, Oct 1, 2018	56.80	58.80	53.88	58.40
2990	NASDAQ	YTEN	Fri, Sep 28, 2018	58.00	59.20	55.60	57.60
2989	NASDAQ	YTEN	Thu, Sep 27, 2018	56.00	59.60	56.00	58.00
2988	NASDAQ	YTEN	Wed, Sep 26, 2018	55.60	56.40	54.40	56.00
2987	NASDAQ	YTEN	Tue, Sep 25, 2018	54.40	56.00	53.47	55.82
2986	NASDAQ	YTEN	Mon, Sep 24, 2018	55.60	55.60	52.00	54.40
2985	NASDAQ	YTEN	Fri, Sep 21, 2018	53.60	57.20	51.60	55.20
2984	NASDAQ	YTEN	Thu, Sep 20, 2018	52.40	53.20	50.80	51.60
2983	NASDAQ	YTEN	Wed, Sep 19, 2018	52.00	53.20	49.39	51.60
2982	NASDAQ	YTEN	Tue, Sep 18, 2018	51.20	53.20	50.00	52.40
2981	NASDAQ	YTEN	Mon, Sep 17, 2018	52.80	56.00	50.40	51.60
2980	NASDAQ	YTEN	Fri, Sep 14, 2018	54.40	57.20	51.20	52.40
2979	NASDAQ	YTEN	Thu, Sep 13, 2018	53.60	56.80	53.60	55.20
2978	NASDAQ	YTEN	Wed, Sep 12, 2018	55.20	55.60	52.00	53.60
2977	NASDAQ	YTEN	Tue, Sep 11, 2018	57.20	57.52	52.40	56.00
2976	NASDAQ	YTEN	Mon, Sep 10, 2018	56.80	57.60	54.40	57.20
2975	NASDAQ	YTEN	Fri, Sep 7, 2018	61.60	61.60	53.56	56.00
2974	NASDAQ	YTEN	Thu, Sep 6, 2018	63.20	63.20	59.20	61.60
2973	NASDAQ	YTEN	Wed, Sep 5, 2018	64.80	66.80	60.40	63.60
2972	NASDAQ	YTEN	Tue, Sep 4, 2018	65.20	66.80	64.00	66.00
2971	NASDAQ	YTEN	Fri, Aug 31, 2018	63.60	65.20	60.44	64.00
2970	NASDAQ	YTEN	Thu, Aug 30, 2018	64.40	64.40	62.80	62.80
2969	NASDAQ	YTEN	Wed, Aug 29, 2018	64.00	64.80	62.00	64.00
2968	NASDAQ	YTEN	Tue, Aug 28, 2018	62.00	65.60	61.22	63.20
2967	NASDAQ	YTEN	Mon, Aug 27, 2018	60.80	63.60	60.40	60.80
2966	NASDAQ	YTEN	Fri, Aug 24, 2018	60.00	66.00	58.80	61.20
2965	NASDAQ	YTEN	Thu, Aug 23, 2018	60.40	60.80	58.00	60.00
2964	NASDAQ	YTEN	Wed, Aug 22, 2018	60.00	60.00	57.20	60.00
2963	NASDAQ	YTEN	Tue, Aug 21, 2018	56.40	60.80	56.40	59.60
2962	NASDAQ	YTEN	Mon, Aug 20, 2018	56.00	56.80	54.40	56.40
2961	NASDAQ	YTEN	Fri, Aug 17, 2018	54.00	56.80	53.20	54.80
2960	NASDAQ	YTEN	Thu, Aug 16, 2018	55.20	56.00	53.20	54.80
2959	NASDAQ	YTEN	Wed, Aug 15, 2018	56.00	56.00	54.80	54.80
2958	NASDAQ	YTEN	Tue, Aug 14, 2018	56.40	56.40	55.20	55.60
2957	NASDAQ	YTEN	Mon, Aug 13, 2018	54.40	56.40	54.40	56.00
2956	NASDAQ	YTEN	Fri, Aug 10, 2018	58.00	58.76	52.62	54.20
2955	NASDAQ	YTEN	Thu, Aug 9, 2018	56.80	58.00	54.80	55.20
2954	NASDAQ	YTEN	Wed, Aug 8, 2018	54.00	58.40	53.20	56.40
2953	NASDAQ	YTEN	Tue, Aug 7, 2018	52.80	55.60	51.57	52.80
2952	NASDAQ	YTEN	Mon, Aug 6, 2018	52.40	54.40	52.00	53.95
2951	NASDAQ	YTEN	Fri, Aug 3, 2018	53.20	53.56	51.20	52.80
2950	NASDAQ	YTEN	Thu, Aug 2, 2018	50.40	52.80	48.80	52.40
2949	NASDAQ	YTEN	Wed, Aug 1, 2018	49.20	52.80	48.00	51.35
2948	NASDAQ	YTEN	Tue, Jul 31, 2018	50.80	50.80	44.80	49.20
2947	NASDAQ	YTEN	Mon, Jul 30, 2018	50.80	52.00	48.80	49.20
2946	NASDAQ	YTEN	Fri, Jul 27, 2018	54.00	56.40	45.60	50.40
2945	NASDAQ	YTEN	Thu, Jul 26, 2018	55.20	56.80	54.80	55.52
2944	NASDAQ	YTEN	Wed, Jul 25, 2018	56.68	57.93	54.00	55.20
2943	NASDAQ	YTEN	Tue, Jul 24, 2018	58.80	58.80	56.00	56.40
2942	NASDAQ	YTEN	Mon, Jul 23, 2018	60.00	60.00	56.00	57.53
2941	NASDAQ	YTEN	Fri, Jul 20, 2018	58.00	60.00	58.00	58.80
2940	NASDAQ	YTEN	Thu, Jul 19, 2018	58.80	62.70	58.00	58.00
2939	NASDAQ	YTEN	Wed, Jul 18, 2018	58.40	59.56	57.64	58.00
2938	NASDAQ	YTEN	Tue, Jul 17, 2018	57.45	59.60	57.45	58.40
2937	NASDAQ	YTEN	Mon, Jul 16, 2018	60.80	60.80	58.00	58.40
2936	NASDAQ	YTEN	Fri, Jul 13, 2018	59.60	59.61	56.80	59.20
2935	NASDAQ	YTEN	Thu, Jul 12, 2018	60.00	67.60	58.00	60.80
2934	NASDAQ	YTEN	Wed, Jul 11, 2018	55.69	62.00	55.60	56.00
2933	NASDAQ	YTEN	Tue, Jul 10, 2018	58.00	58.00	54.00	54.00
2932	NASDAQ	YTEN	Mon, Jul 9, 2018	58.40	58.80	56.80	58.40
2931	NASDAQ	YTEN	Fri, Jul 6, 2018	58.00	59.92	56.80	57.60
2930	NASDAQ	YTEN	Thu, Jul 5, 2018	57.49	60.00	56.44	58.40
2929	NASDAQ	YTEN	Tue, Jul 3, 2018	56.80	57.96	56.00	56.40
2928	NASDAQ	YTEN	Mon, Jul 2, 2018	55.20	59.97	55.20	57.20
2927	NASDAQ	YTEN	Fri, Jun 29, 2018	56.80	58.00	55.25	56.40
2926	NASDAQ	YTEN	Thu, Jun 28, 2018	55.60	58.00	55.60	56.40
2925	NASDAQ	YTEN	Wed, Jun 27, 2018	63.60	63.60	55.60	55.60
2924	NASDAQ	YTEN	Tue, Jun 26, 2018	59.20	59.66	58.00	58.40
2923	NASDAQ	YTEN	Mon, Jun 25, 2018	61.20	62.80	58.80	59.20
2922	NASDAQ	YTEN	Fri, Jun 22, 2018	60.00	63.60	59.20	60.00
2921	NASDAQ	YTEN	Thu, Jun 21, 2018	66.00	74.00	60.80	61.20
2920	NASDAQ	YTEN	Wed, Jun 20, 2018	62.00	62.00	58.40	59.60
2919	NASDAQ	YTEN	Tue, Jun 19, 2018	58.80	63.20	57.20	60.00
2918	NASDAQ	YTEN	Mon, Jun 18, 2018	56.80	62.40	56.80	58.94
2917	NASDAQ	YTEN	Fri, Jun 15, 2018	59.60	59.60	56.80	56.80
2916	NASDAQ	YTEN	Thu, Jun 14, 2018	57.60	60.85	57.60	59.20
2915	NASDAQ	YTEN	Wed, Jun 13, 2018	58.40	60.40	58.00	58.02
2914	NASDAQ	YTEN	Tue, Jun 12, 2018	57.60	60.80	55.60	58.84
2913	NASDAQ	YTEN	Mon, Jun 11, 2018	64.40	65.56	54.80	57.60
2912	NASDAQ	YTEN	Fri, Jun 8, 2018	64.80	64.80	63.60	64.40
2911	NASDAQ	YTEN	Thu, Jun 7, 2018	65.60	66.65	63.20	64.40
2910	NASDAQ	YTEN	Wed, Jun 6, 2018	66.80	66.80	64.80	66.00
2909	NASDAQ	YTEN	Tue, Jun 5, 2018	66.00	66.40	64.40	66.00
2908	NASDAQ	YTEN	Mon, Jun 4, 2018	66.00	67.20	64.40	64.40
2907	NASDAQ	YTEN	Fri, Jun 1, 2018	66.80	69.20	66.06	67.60
2906	NASDAQ	YTEN	Thu, May 31, 2018	65.20	68.00	65.20	68.00
2905	NASDAQ	YTEN	Wed, May 30, 2018	64.40	66.80	64.40	65.60
2904	NASDAQ	YTEN	Tue, May 29, 2018	64.00	66.40	63.60	64.80
2903	NASDAQ	YTEN	Fri, May 25, 2018	63.20	65.20	63.20	64.80
2902	NASDAQ	YTEN	Thu, May 24, 2018	66.00	66.00	62.00	64.36
2901	NASDAQ	YTEN	Wed, May 23, 2018	64.80	68.80	62.84	66.00
2900	NASDAQ	YTEN	Tue, May 22, 2018	68.40	69.57	63.43	64.36
2899	NASDAQ	YTEN	Mon, May 21, 2018	66.00	71.56	64.40	66.80
2898	NASDAQ	YTEN	Fri, May 18, 2018	64.80	67.16	64.80	66.00
2897	NASDAQ	YTEN	Thu, May 17, 2018	64.00	68.80	64.00	64.84
2896	NASDAQ	YTEN	Wed, May 16, 2018	66.40	66.78	63.60	64.80
2895	NASDAQ	YTEN	Tue, May 15, 2018	63.60	68.76	63.24	66.00
2894	NASDAQ	YTEN	Mon, May 14, 2018	65.60	67.56	62.74	64.40
2893	NASDAQ	YTEN	Fri, May 11, 2018	66.00	67.60	64.80	65.20
2892	NASDAQ	YTEN	Thu, May 10, 2018	68.40	68.40	66.80	68.00
2891	NASDAQ	YTEN	Wed, May 9, 2018	68.80	69.16	66.80	68.40
2890	NASDAQ	YTEN	Tue, May 8, 2018	79.20	80.00	66.40	68.00
2889	NASDAQ	YTEN	Mon, May 7, 2018	68.80	70.00	68.00	69.96
2888	NASDAQ	YTEN	Fri, May 4, 2018	68.80	69.60	67.20	68.00
2887	NASDAQ	YTEN	Thu, May 3, 2018	68.00	70.36	67.20	69.40
2886	NASDAQ	YTEN	Wed, May 2, 2018	69.20	70.00	66.80	68.80
2885	NASDAQ	YTEN	Tue, May 1, 2018	73.60	73.60	69.20	69.60
2884	NASDAQ	YTEN	Mon, Apr 30, 2018	72.40	72.40	69.20	71.20
2883	NASDAQ	YTEN	Fri, Apr 27, 2018	69.20	72.20	68.00	72.00
2882	NASDAQ	YTEN	Thu, Apr 26, 2018	71.60	74.80	68.80	69.60
2881	NASDAQ	YTEN	Wed, Apr 25, 2018	66.40	70.76	66.40	70.13
2880	NASDAQ	YTEN	Tue, Apr 24, 2018	68.80	70.04	66.00	66.40
2879	NASDAQ	YTEN	Mon, Apr 23, 2018	68.00	68.00	65.19	67.46
2878	NASDAQ	YTEN	Fri, Apr 20, 2018	66.80	69.18	64.80	67.40
2877	NASDAQ	YTEN	Thu, Apr 19, 2018	68.40	70.00	66.40	67.20
2876	NASDAQ	YTEN	Wed, Apr 18, 2018	70.00	70.40	67.20	68.40
2875	NASDAQ	YTEN	Tue, Apr 17, 2018	72.00	72.80	69.24	70.40
2874	NASDAQ	YTEN	Mon, Apr 16, 2018	72.40	73.93	70.00	71.40
2873	NASDAQ	YTEN	Fri, Apr 13, 2018	76.80	77.60	70.04	71.46
2872	NASDAQ	YTEN	Thu, Apr 12, 2018	68.40	78.40	67.20	76.40
2871	NASDAQ	YTEN	Wed, Apr 11, 2018	69.20	70.16	66.00	67.60
2870	NASDAQ	YTEN	Tue, Apr 10, 2018	70.00	75.60	67.77	69.20
2869	NASDAQ	YTEN	Mon, Apr 9, 2018	71.20	73.60	68.76	70.00
2868	NASDAQ	YTEN	Fri, Apr 6, 2018	71.20	74.80	69.20	70.00
2867	NASDAQ	YTEN	Thu, Apr 5, 2018	75.20	77.20	72.00	72.00
2866	NASDAQ	YTEN	Wed, Apr 4, 2018	74.00	77.60	66.00	75.60
2865	NASDAQ	YTEN	Tue, Apr 3, 2018	83.60	84.80	67.60	74.00
2864	NASDAQ	YTEN	Mon, Apr 2, 2018	80.80	92.80	78.00	83.60
2863	NASDAQ	YTEN	Thu, Mar 29, 2018	76.00	80.00	73.60	78.00
2862	NASDAQ	YTEN	Wed, Mar 28, 2018	77.60	79.20	73.20	75.60
2861	NASDAQ	YTEN	Tue, Mar 27, 2018	81.20	86.00	75.20	77.20
2860	NASDAQ	YTEN	Mon, Mar 26, 2018	76.40	83.60	75.20	81.20
2859	NASDAQ	YTEN	Fri, Mar 23, 2018	75.60	78.80	73.20	76.40
2858	NASDAQ	YTEN	Thu, Mar 22, 2018	81.60	82.68	72.80	74.80
2857	NASDAQ	YTEN	Wed, Mar 21, 2018	83.60	85.75	79.20	81.20
2856	NASDAQ	YTEN	Tue, Mar 20, 2018	79.20	89.60	78.40	84.00
2855	NASDAQ	YTEN	Mon, Mar 19, 2018	86.00	93.20	77.60	79.60
2854	NASDAQ	YTEN	Fri, Mar 16, 2018	86.00	94.00	81.20	86.40
2853	NASDAQ	YTEN	Thu, Mar 15, 2018	114.00	121.20	84.00	86.40
2852	NASDAQ	YTEN	Wed, Mar 14, 2018	68.00	124.00	68.00	118.80
2851	NASDAQ	YTEN	Tue, Mar 13, 2018	68.00	72.54	66.00	68.40
2850	NASDAQ	YTEN	Mon, Mar 12, 2018	69.60	76.80	66.80	68.00
2849	NASDAQ	YTEN	Fri, Mar 9, 2018	66.80	76.00	60.80	70.40
2848	NASDAQ	YTEN	Thu, Mar 8, 2018	69.60	75.60	64.00	66.80
2847	NASDAQ	YTEN	Wed, Mar 7, 2018	63.60	71.20	63.20	68.80
2846	NASDAQ	YTEN	Tue, Mar 6, 2018	64.40	67.20	62.80	64.00
2845	NASDAQ	YTEN	Mon, Mar 5, 2018	63.20	69.20	63.20	65.60
2844	NASDAQ	YTEN	Fri, Mar 2, 2018	60.40	63.20	60.00	62.00
2843	NASDAQ	YTEN	Thu, Mar 1, 2018	60.80	62.76	60.40	62.00
2842	NASDAQ	YTEN	Wed, Feb 28, 2018	61.60	63.94	60.00	60.80
2841	NASDAQ	YTEN	Tue, Feb 27, 2018	63.20	64.80	60.80	61.60
2840	NASDAQ	YTEN	Mon, Feb 26, 2018	62.80	64.00	60.00	63.40
2839	NASDAQ	YTEN	Fri, Feb 23, 2018	61.20	66.40	60.80	62.00
2838	NASDAQ	YTEN	Thu, Feb 22, 2018	64.40	65.20	60.80	61.60
2837	NASDAQ	YTEN	Wed, Feb 21, 2018	66.80	70.40	63.60	64.40
2836	NASDAQ	YTEN	Tue, Feb 20, 2018	66.00	68.79	62.40	67.20
2835	NASDAQ	YTEN	Fri, Feb 16, 2018	61.20	68.80	60.40	65.20
2834	NASDAQ	YTEN	Thu, Feb 15, 2018	62.40	63.60	59.20	61.20
2833	NASDAQ	YTEN	Wed, Feb 14, 2018	61.20	62.80	59.10	62.80
2832	NASDAQ	YTEN	Tue, Feb 13, 2018	62.00	62.36	58.44	62.00
2831	NASDAQ	YTEN	Mon, Feb 12, 2018	60.80	62.80	58.00	60.80
2830	NASDAQ	YTEN	Fri, Feb 9, 2018	65.20	66.00	57.60	61.00
2829	NASDAQ	YTEN	Thu, Feb 8, 2018	68.00	69.58	62.40	63.92
2828	NASDAQ	YTEN	Wed, Feb 7, 2018	68.00	69.60	66.40	68.00
2827	NASDAQ	YTEN	Tue, Feb 6, 2018	64.80	69.20	63.60	67.20
2826	NASDAQ	YTEN	Mon, Feb 5, 2018	67.60	69.20	63.60	64.86
2825	NASDAQ	YTEN	Fri, Feb 2, 2018	70.40	70.40	66.00	68.00
2824	NASDAQ	YTEN	Thu, Feb 1, 2018	70.40	71.41	67.20	70.00
2823	NASDAQ	YTEN	Wed, Jan 31, 2018	77.20	78.80	70.00	72.00
2822	NASDAQ	YTEN	Tue, Jan 30, 2018	80.40	84.80	70.40	76.82
2821	NASDAQ	YTEN	Mon, Jan 29, 2018	70.00	83.20	70.00	81.20
2820	NASDAQ	YTEN	Fri, Jan 26, 2018	70.40	71.17	68.00	69.60
2819	NASDAQ	YTEN	Thu, Jan 25, 2018	70.00	73.60	69.20	71.20
2818	NASDAQ	YTEN	Wed, Jan 24, 2018	71.60	73.21	67.60	69.20
2817	NASDAQ	YTEN	Tue, Jan 23, 2018	70.00	74.80	66.80	72.40
2816	NASDAQ	YTEN	Mon, Jan 22, 2018	74.00	74.00	68.80	70.40
2815	NASDAQ	YTEN	Fri, Jan 19, 2018	82.00	92.80	73.20	74.80
2814	NASDAQ	YTEN	Thu, Jan 18, 2018	68.00	76.40	65.20	74.80
2813	NASDAQ	YTEN	Wed, Jan 17, 2018	65.60	68.40	63.60	67.20
2812	NASDAQ	YTEN	Tue, Jan 16, 2018	64.00	81.20	62.80	63.60
2811	NASDAQ	YTEN	Fri, Jan 12, 2018	64.00	66.00	62.80	62.80
2810	NASDAQ	YTEN	Thu, Jan 11, 2018	66.40	66.40	63.20	64.60
2809	NASDAQ	YTEN	Wed, Jan 10, 2018	63.60	66.40	61.60	66.40
2808	NASDAQ	YTEN	Tue, Jan 9, 2018	72.00	73.96	63.20	63.60
2807	NASDAQ	YTEN	Mon, Jan 8, 2018	72.00	72.40	66.00	67.20
2806	NASDAQ	YTEN	Fri, Jan 5, 2018	74.00	74.77	70.80	72.40
2805	NASDAQ	YTEN	Thu, Jan 4, 2018	77.20	77.39	73.20	73.60
2804	NASDAQ	YTEN	Wed, Jan 3, 2018	82.40	83.20	77.20	77.59
2803	NASDAQ	YTEN	Tue, Jan 2, 2018	72.00	83.60	71.20	82.00
2802	NASDAQ	YTEN	Fri, Dec 29, 2017	73.60	76.00	70.80	70.80
2801	NASDAQ	YTEN	Thu, Dec 28, 2017	77.60	83.60	72.40	72.80
2800	NASDAQ	YTEN	Wed, Dec 27, 2017	77.20	80.00	77.20	77.20
2799	NASDAQ	YTEN	Tue, Dec 26, 2017	78.80	79.20	75.60	79.20
2798	NASDAQ	YTEN	Fri, Dec 22, 2017	81.20	81.20	76.40	78.40
2797	NASDAQ	YTEN	Thu, Dec 21, 2017	80.40	84.00	75.20	76.80
2796	NASDAQ	YTEN	Wed, Dec 20, 2017	83.60	84.04	76.80	80.40
2795	NASDAQ	YTEN	Tue, Dec 19, 2017	85.20	85.20	82.00	83.60
2794	NASDAQ	YTEN	Mon, Dec 18, 2017	124.00	137.60	111.60	114.00
2793	NASDAQ	YTEN	Fri, Dec 15, 2017	146.40	164.00	127.20	128.00
2792	NASDAQ	YTEN	Thu, Dec 14, 2017	169.60	176.00	135.20	143.16
2791	NASDAQ	YTEN	Wed, Dec 13, 2017	184.00	200.00	166.00	172.80
2790	NASDAQ	YTEN	Tue, Dec 12, 2017	220.80	220.80	160.80	168.00
2789	NASDAQ	YTEN	Mon, Dec 11, 2017	88.00	346.80	87.43	221.20
2788	NASDAQ	YTEN	Fri, Dec 8, 2017	83.60	83.60	77.60	78.00
2787	NASDAQ	YTEN	Thu, Dec 7, 2017	80.40	86.40	80.40	82.00
2786	NASDAQ	YTEN	Wed, Dec 6, 2017	86.80	86.80	72.90	79.20
2785	NASDAQ	YTEN	Tue, Dec 5, 2017	84.00	87.60	79.60	83.26
2784	NASDAQ	YTEN	Mon, Dec 4, 2017	86.80	92.00	84.40	84.40
2783	NASDAQ	YTEN	Fri, Dec 1, 2017	90.80	91.20	81.20	86.40
2782	NASDAQ	YTEN	Thu, Nov 30, 2017	97.60	98.00	92.00	92.00
2781	NASDAQ	YTEN	Wed, Nov 29, 2017	98.21	99.60	90.80	94.40
2780	NASDAQ	YTEN	Tue, Nov 28, 2017	98.40	99.07	93.20	93.60
2779	NASDAQ	YTEN	Mon, Nov 27, 2017	104.40	104.40	96.00	96.80
2778	NASDAQ	YTEN	Fri, Nov 24, 2017	103.20	109.20	100.00	101.20
2777	NASDAQ	YTEN	Wed, Nov 22, 2017	101.20	111.04	100.72	104.40
2776	NASDAQ	YTEN	Tue, Nov 21, 2017	100.40	112.22	100.00	101.60
2775	NASDAQ	YTEN	Mon, Nov 20, 2017	109.20	119.20	102.60	102.60
2774	NASDAQ	YTEN	Fri, Nov 17, 2017	114.18	118.15	100.54	108.73
2773	NASDAQ	YTEN	Thu, Nov 16, 2017	106.40	123.16	106.40	114.80
2772	NASDAQ	YTEN	Wed, Nov 15, 2017	91.20	150.80	88.80	112.00
2771	NASDAQ	YTEN	Tue, Nov 14, 2017	102.40	102.40	90.00	90.00
2770	NASDAQ	YTEN	Mon, Nov 13, 2017	92.46	100.40	88.44	94.00
2769	NASDAQ	YTEN	Fri, Nov 10, 2017	97.53	108.40	92.40	95.06
2768	NASDAQ	YTEN	Thu, Nov 9, 2017	112.80	112.80	96.80	98.00
2767	NASDAQ	YTEN	Wed, Nov 8, 2017	115.96	117.20	112.00	115.60
2766	NASDAQ	YTEN	Tue, Nov 7, 2017	112.00	112.52	104.57	112.00
2765	NASDAQ	YTEN	Mon, Nov 6, 2017	104.00	111.20	104.00	105.60
2764	NASDAQ	YTEN	Fri, Nov 3, 2017	114.00	118.00	97.21	100.40
2763	NASDAQ	YTEN	Thu, Nov 2, 2017	114.00	116.40	111.60	112.00
2762	NASDAQ	YTEN	Wed, Nov 1, 2017	112.80	124.00	110.00	114.80
2761	NASDAQ	YTEN	Tue, Oct 31, 2017	115.60	116.00	111.40	112.80
2760	NASDAQ	YTEN	Mon, Oct 30, 2017	116.40	117.60	112.40	113.20
2759	NASDAQ	YTEN	Fri, Oct 27, 2017	119.60	119.60	115.60	119.20
2758	NASDAQ	YTEN	Thu, Oct 26, 2017	123.60	124.80	114.00	120.00
2757	NASDAQ	YTEN	Wed, Oct 25, 2017	127.20	130.80	122.80	126.91
2756	NASDAQ	YTEN	Tue, Oct 24, 2017	137.60	140.00	121.60	127.60
2755	NASDAQ	YTEN	Mon, Oct 23, 2017	140.40	140.40	134.00	138.00
2754	NASDAQ	YTEN	Fri, Oct 20, 2017	143.20	143.60	136.80	136.80
2753	NASDAQ	YTEN	Thu, Oct 19, 2017	138.80	145.49	138.80	143.60
2752	NASDAQ	YTEN	Wed, Oct 18, 2017	139.60	142.00	137.01	140.40
2751	NASDAQ	YTEN	Tue, Oct 17, 2017	147.60	153.24	135.20	135.60
2750	NASDAQ	YTEN	Mon, Oct 16, 2017	134.66	147.60	133.64	147.60
2749	NASDAQ	YTEN	Fri, Oct 13, 2017	134.27	140.00	129.24	140.00
2748	NASDAQ	YTEN	Thu, Oct 12, 2017	142.00	143.20	128.80	140.80
2747	NASDAQ	YTEN	Wed, Oct 11, 2017	144.80	144.80	138.00	142.36
2746	NASDAQ	YTEN	Tue, Oct 10, 2017	124.80	151.60	122.40	142.40
2745	NASDAQ	YTEN	Mon, Oct 9, 2017	121.60	125.54	120.80	125.54
2744	NASDAQ	YTEN	Fri, Oct 6, 2017	128.40	130.00	124.01	129.20
2743	NASDAQ	YTEN	Thu, Oct 5, 2017	118.80	134.44	116.80	131.60
2742	NASDAQ	YTEN	Wed, Oct 4, 2017	118.64	123.60	113.89	116.80
2741	NASDAQ	YTEN	Tue, Oct 3, 2017	123.45	123.45	120.00	120.00
2740	NASDAQ	YTEN	Mon, Oct 2, 2017	124.40	129.36	123.20	125.60
2739	NASDAQ	YTEN	Fri, Sep 29, 2017	132.40	134.97	125.49	127.60
2738	NASDAQ	YTEN	Thu, Sep 28, 2017	134.00	135.34	124.51	128.88
2737	NASDAQ	YTEN	Wed, Sep 27, 2017	129.91	134.80	127.42	129.20
2736	NASDAQ	YTEN	Tue, Sep 26, 2017	131.24	136.80	128.80	128.80
2735	NASDAQ	YTEN	Mon, Sep 25, 2017	140.40	148.40	132.00	133.20
2734	NASDAQ	YTEN	Fri, Sep 22, 2017	132.00	142.00	132.00	138.40
2733	NASDAQ	YTEN	Thu, Sep 21, 2017	138.00	139.20	130.80	130.80
2732	NASDAQ	YTEN	Wed, Sep 20, 2017	143.60	148.14	138.00	138.00
2731	NASDAQ	YTEN	Tue, Sep 19, 2017	141.20	156.43	134.00	145.60
2730	NASDAQ	YTEN	Mon, Sep 18, 2017	125.60	156.00	125.60	136.00
2729	NASDAQ	YTEN	Fri, Sep 15, 2017	120.40	125.56	120.28	125.20
2728	NASDAQ	YTEN	Thu, Sep 14, 2017	116.04	124.80	116.04	116.40
2727	NASDAQ	YTEN	Wed, Sep 13, 2017	119.20	119.60	116.00	118.40
2726	NASDAQ	YTEN	Tue, Sep 12, 2017	124.00	124.00	117.16	121.60
2725	NASDAQ	YTEN	Mon, Sep 11, 2017	128.00	128.00	117.55	123.20
2724	NASDAQ	YTEN	Fri, Sep 8, 2017	115.20	120.00	112.00	116.80
2723	NASDAQ	YTEN	Thu, Sep 7, 2017	112.00	120.00	112.00	116.80
2722	NASDAQ	YTEN	Wed, Sep 6, 2017	112.88	117.60	110.24	110.24
2721	NASDAQ	YTEN	Tue, Sep 5, 2017	112.40	119.60	110.40	117.20
2720	NASDAQ	YTEN	Fri, Sep 1, 2017	108.36	114.00	108.36	110.00
2719	NASDAQ	YTEN	Thu, Aug 31, 2017	106.80	110.00	104.00	107.60
2718	NASDAQ	YTEN	Wed, Aug 30, 2017	103.60	108.00	103.60	104.00
2717	NASDAQ	YTEN	Tue, Aug 29, 2017	106.73	109.60	98.80	98.80
2716	NASDAQ	YTEN	Mon, Aug 28, 2017	98.80	116.00	96.00	102.00
2715	NASDAQ	YTEN	Fri, Aug 25, 2017	93.86	101.80	91.20	91.20
2714	NASDAQ	YTEN	Thu, Aug 24, 2017	103.60	103.60	91.65	100.00
2713	NASDAQ	YTEN	Wed, Aug 23, 2017	101.20	107.20	100.00	102.40
2712	NASDAQ	YTEN	Tue, Aug 22, 2017	90.80	99.20	90.80	99.06
2711	NASDAQ	YTEN	Mon, Aug 21, 2017	91.20	94.00	90.80	93.20
2710	NASDAQ	YTEN	Fri, Aug 18, 2017	87.04	96.80	87.04	91.20
2709	NASDAQ	YTEN	Thu, Aug 17, 2017	96.80	98.00	92.40	94.00
2708	NASDAQ	YTEN	Wed, Aug 16, 2017	94.00	99.60	90.80	96.80
2707	NASDAQ	YTEN	Tue, Aug 15, 2017	93.60	98.80	89.20	94.00
2706	NASDAQ	YTEN	Mon, Aug 14, 2017	94.00	109.60	92.00	95.20
2705	NASDAQ	YTEN	Fri, Aug 11, 2017	95.60	100.00	88.38	89.85
2704	NASDAQ	YTEN	Thu, Aug 10, 2017	110.80	114.23	96.00	97.20
2703	NASDAQ	YTEN	Wed, Aug 9, 2017	119.60	123.36	108.40	110.80
2702	NASDAQ	YTEN	Tue, Aug 8, 2017	127.60	133.20	120.00	120.80
2701	NASDAQ	YTEN	Mon, Aug 7, 2017	122.12	126.00	114.40	114.40
2700	NASDAQ	YTEN	Fri, Aug 4, 2017	119.20	131.82	118.00	118.00
2699	NASDAQ	YTEN	Thu, Aug 3, 2017	105.60	141.60	105.60	118.00
2698	NASDAQ	YTEN	Wed, Aug 2, 2017	116.40	116.40	104.00	104.00
2697	NASDAQ	YTEN	Tue, Aug 1, 2017	121.20	135.60	105.58	123.60
2696	NASDAQ	YTEN	Mon, Jul 31, 2017	107.60	124.80	107.60	120.00
2695	NASDAQ	YTEN	Fri, Jul 28, 2017	107.20	110.46	104.17	104.80
2694	NASDAQ	YTEN	Thu, Jul 27, 2017	106.00	112.00	104.40	105.89
2693	NASDAQ	YTEN	Wed, Jul 26, 2017	100.80	110.00	100.80	108.40
2692	NASDAQ	YTEN	Tue, Jul 25, 2017	110.00	114.00	109.20	109.20
2691	NASDAQ	YTEN	Mon, Jul 24, 2017	106.62	111.20	100.63	108.40
2690	NASDAQ	YTEN	Fri, Jul 21, 2017	119.43	119.43	110.80	110.80
2689	NASDAQ	YTEN	Thu, Jul 20, 2017	116.00	123.60	112.00	114.80
2688	NASDAQ	YTEN	Wed, Jul 19, 2017	124.40	135.20	106.80	110.00
2687	NASDAQ	YTEN	Tue, Jul 18, 2017	131.14	133.60	122.40	122.80
2686	NASDAQ	YTEN	Mon, Jul 17, 2017	125.60	142.98	125.60	128.40
2685	NASDAQ	YTEN	Fri, Jul 14, 2017	123.60	137.20	123.60	125.20
2684	NASDAQ	YTEN	Thu, Jul 13, 2017	118.80	148.00	118.80	123.60
2683	NASDAQ	YTEN	Wed, Jul 12, 2017	136.40	142.00	111.60	118.00
2682	NASDAQ	YTEN	Tue, Jul 11, 2017	146.00	148.00	134.80	135.20
2681	NASDAQ	YTEN	Mon, Jul 10, 2017	147.60	149.20	143.20	143.20
2680	NASDAQ	YTEN	Fri, Jul 7, 2017	150.00	151.20	132.00	142.40
2679	NASDAQ	YTEN	Thu, Jul 6, 2017	157.20	168.80	140.40	140.40
2678	NASDAQ	YTEN	Wed, Jul 5, 2017	173.20	180.00	154.00	154.00
2677	NASDAQ	YTEN	Mon, Jul 3, 2017	197.60	197.60	160.00	171.60
2676	NASDAQ	YTEN	Fri, Jun 30, 2017	205.60	206.00	197.20	206.00
2675	NASDAQ	YTEN	Thu, Jun 29, 2017	195.60	206.00	190.40	205.60
2674	NASDAQ	YTEN	Wed, Jun 28, 2017	200.00	211.20	195.20	202.00
2673	NASDAQ	YTEN	Tue, Jun 27, 2017	228.00	237.60	192.00	198.00
2672	NASDAQ	YTEN	Mon, Jun 26, 2017	190.00	199.06	190.00	190.44
2671	NASDAQ	YTEN	Fri, Jun 23, 2017	201.20	201.20	187.60	194.00
2670	NASDAQ	YTEN	Thu, Jun 22, 2017	205.60	210.00	200.00	201.03
2669	NASDAQ	YTEN	Wed, Jun 21, 2017	195.20	221.14	190.80	200.74
2668	NASDAQ	YTEN	Tue, Jun 20, 2017	210.80	227.60	190.80	194.00
2667	NASDAQ	YTEN	Mon, Jun 19, 2017	208.00	215.60	201.20	211.60
2666	NASDAQ	YTEN	Fri, Jun 16, 2017	219.60	232.00	196.00	202.00
2665	NASDAQ	YTEN	Thu, Jun 15, 2017	228.00	228.00	220.00	220.00
2664	NASDAQ	YTEN	Wed, Jun 14, 2017	234.00	252.00	207.60	224.40
2663	NASDAQ	YTEN	Tue, Jun 13, 2017	254.00	254.80	218.80	238.00
2662	NASDAQ	YTEN	Mon, Jun 12, 2017	228.00	267.20	226.40	238.80
2661	NASDAQ	YTEN	Fri, Jun 9, 2017	225.60	233.19	216.80	230.80
2660	NASDAQ	YTEN	Thu, Jun 8, 2017	199.20	240.00	196.00	224.00
2659	NASDAQ	YTEN	Wed, Jun 7, 2017	193.60	200.00	180.00	188.00
2658	NASDAQ	YTEN	Tue, Jun 6, 2017	185.60	195.52	182.00	182.00
2657	NASDAQ	YTEN	Mon, Jun 5, 2017	194.00	200.00	177.63	186.80
2656	NASDAQ	YTEN	Fri, Jun 2, 2017	202.40	204.31	192.40	194.40
2655	NASDAQ	YTEN	Thu, Jun 1, 2017	200.00	219.60	166.80	205.34
2654	NASDAQ	YTEN	Wed, May 31, 2017	280.00	361.20	200.70	202.40
2653	NASDAQ	YTEN	Tue, May 30, 2017	132.00	298.00	121.20	253.25
2652	NASDAQ	YTEN	Fri, May 26, 2017	172.00	191.96	152.00	158.00
2651	NASDAQ	YTEN	Thu, May 25, 2017	172.00	172.00	166.00	168.00
2650	NASDAQ	YTEN	Wed, May 24, 2017	184.00	184.00	168.40	168.80
2649	NASDAQ	YTEN	Tue, May 23, 2017	166.00	188.00	166.00	168.00
2648	NASDAQ	YTEN	Mon, May 22, 2017	175.92	180.00	168.00	176.00
2647	NASDAQ	YTEN	Fri, May 19, 2017	180.00	191.96	166.00	166.04
2646	NASDAQ	YTEN	Thu, May 18, 2017	164.00	192.00	163.96	180.00
2645	NASDAQ	YTEN	Wed, May 17, 2017	192.40	192.40	156.00	166.08
2644	NASDAQ	YTEN	Tue, May 16, 2017	200.00	200.00	184.00	184.00
2643	NASDAQ	YTEN	Mon, May 15, 2017	199.24	200.00	192.00	200.00
2642	NASDAQ	YTEN	Fri, May 12, 2017	215.92	216.00	192.00	199.24
2641	NASDAQ	YTEN	Thu, May 11, 2017	220.00	220.00	188.00	205.64
2640	NASDAQ	YTEN	Wed, May 10, 2017	220.00	232.00	200.40	220.00
2639	NASDAQ	YTEN	Tue, May 9, 2017	224.00	247.00	198.00	216.00
2638	NASDAQ	YTEN	Mon, May 8, 2017	184.00	232.00	184.00	223.20
2637	NASDAQ	YTEN	Fri, May 5, 2017	188.00	196.00	176.00	188.00
2636	NASDAQ	YTEN	Thu, May 4, 2017	200.00	200.00	156.00	188.04
2635	NASDAQ	YTEN	Wed, May 3, 2017	232.84	240.00	204.00	212.04
2634	NASDAQ	YTEN	Tue, May 2, 2017	280.00	296.00	200.00	221.76
2633	NASDAQ	YTEN	Mon, May 1, 2017	260.00	372.00	260.00	292.00
2632	NASDAQ	YTEN	Fri, Apr 28, 2017	176.00	320.00	160.00	238.84
2631	NASDAQ	YTEN	Thu, Apr 27, 2017	182.00	188.00	172.00	182.00
2630	NASDAQ	YTEN	Wed, Apr 26, 2017	176.00	190.00	176.00	188.00
2629	NASDAQ	YTEN	Tue, Apr 25, 2017	188.00	191.80	178.00	188.00
2628	NASDAQ	YTEN	Mon, Apr 24, 2017	188.00	188.00	173.72	188.00
2627	NASDAQ	YTEN	Fri, Apr 21, 2017	183.12	191.68	180.60	184.00
2626	NASDAQ	YTEN	Thu, Apr 20, 2017	176.00	191.96	176.00	191.96
2625	NASDAQ	YTEN	Wed, Apr 19, 2017	176.00	188.00	176.00	186.00
2624	NASDAQ	YTEN	Tue, Apr 18, 2017	184.00	187.20	176.00	184.00
2623	NASDAQ	YTEN	Mon, Apr 17, 2017	180.00	188.00	180.00	187.20
2622	NASDAQ	YTEN	Thu, Apr 13, 2017	184.40	184.40	168.04	179.48
2621	NASDAQ	YTEN	Wed, Apr 12, 2017	192.00	192.00	160.04	180.00
2620	NASDAQ	YTEN	Tue, Apr 11, 2017	167.96	168.00	164.00	164.00
2619	NASDAQ	YTEN	Mon, Apr 10, 2017	161.68	169.72	160.00	160.00
2618	NASDAQ	YTEN	Fri, Apr 7, 2017	156.00	164.00	156.00	164.00
2617	NASDAQ	YTEN	Thu, Apr 6, 2017	156.00	160.00	156.00	156.00
2616	NASDAQ	YTEN	Wed, Apr 5, 2017	160.00	168.00	156.00	156.00
2615	NASDAQ	YTEN	Tue, Apr 4, 2017	160.00	170.00	160.00	160.00
2614	NASDAQ	YTEN	Mon, Apr 3, 2017	172.00	172.04	154.56	160.00
2613	NASDAQ	YTEN	Fri, Mar 31, 2017	160.00	168.00	144.92	147.20
2612	NASDAQ	YTEN	Thu, Mar 30, 2017	156.12	161.60	156.12	161.60
2611	NASDAQ	YTEN	Wed, Mar 29, 2017	152.00	164.00	152.00	160.00
2610	NASDAQ	YTEN	Tue, Mar 28, 2017	144.00	158.80	142.20	151.60
2609	NASDAQ	YTEN	Mon, Mar 27, 2017	144.00	156.00	144.00	152.28
2608	NASDAQ	YTEN	Fri, Mar 24, 2017	142.20	152.00	142.20	147.16
2607	NASDAQ	YTEN	Thu, Mar 23, 2017	139.20	152.00	139.20	148.00
2606	NASDAQ	YTEN	Wed, Mar 22, 2017	139.20	155.60	139.20	155.16
2605	NASDAQ	YTEN	Tue, Mar 21, 2017	140.00	160.00	140.00	153.96
2604	NASDAQ	YTEN	Mon, Mar 20, 2017	164.00	164.00	144.00	153.28
2603	NASDAQ	YTEN	Fri, Mar 17, 2017	147.96	167.48	141.36	167.48
2602	NASDAQ	YTEN	Thu, Mar 16, 2017	147.96	147.96	141.00	147.96
2601	NASDAQ	YTEN	Wed, Mar 15, 2017	147.96	148.00	140.00	140.00
2600	NASDAQ	YTEN	Tue, Mar 14, 2017	151.00	152.24	142.16	142.20
2599	NASDAQ	YTEN	Mon, Mar 13, 2017	142.48	148.00	142.16	142.16
2598	NASDAQ	YTEN	Fri, Mar 10, 2017	138.00	152.00	138.00	148.40
2597	NASDAQ	YTEN	Thu, Mar 9, 2017	148.00	172.00	136.40	140.00
2596	NASDAQ	YTEN	Wed, Mar 8, 2017	147.00	147.00	136.00	142.00
2595	NASDAQ	YTEN	Tue, Mar 7, 2017	147.00	147.00	136.00	141.88
2594	NASDAQ	YTEN	Mon, Mar 6, 2017	143.20	144.00	136.00	144.00
2593	NASDAQ	YTEN	Fri, Mar 3, 2017	143.52	149.92	140.92	143.20
2592	NASDAQ	YTEN	Thu, Mar 2, 2017	143.24	150.00	136.16	144.00
2591	NASDAQ	YTEN	Wed, Mar 1, 2017	147.12	150.00	136.00	147.72
2590	NASDAQ	YTEN	Tue, Feb 28, 2017	136.04	148.00	136.00	143.32
2589	NASDAQ	YTEN	Mon, Feb 27, 2017	136.00	144.00	136.00	144.00
2588	NASDAQ	YTEN	Fri, Feb 24, 2017	143.88	144.00	136.00	144.00
2587	NASDAQ	YTEN	Thu, Feb 23, 2017	144.00	146.60	134.40	144.00
2586	NASDAQ	YTEN	Wed, Feb 22, 2017	144.00	146.00	133.20	145.96
2585	NASDAQ	YTEN	Tue, Feb 21, 2017	148.00	148.00	129.24	144.80
2584	NASDAQ	YTEN	Fri, Feb 17, 2017	140.00	149.92	132.00	142.00
2583	NASDAQ	YTEN	Thu, Feb 16, 2017	143.96	153.20	140.00	144.00
2582	NASDAQ	YTEN	Wed, Feb 15, 2017	154.00	154.00	142.00	144.04
2581	NASDAQ	YTEN	Tue, Feb 14, 2017	142.00	152.00	142.00	148.00
2580	NASDAQ	YTEN	Mon, Feb 13, 2017	152.00	152.00	146.20	146.44
2579	NASDAQ	YTEN	Fri, Feb 10, 2017	148.00	149.40	144.00	149.40
2578	NASDAQ	YTEN	Thu, Feb 9, 2017	144.00	153.96	142.00	144.00
2577	NASDAQ	YTEN	Wed, Feb 8, 2017	149.96	154.80	144.00	144.00
2576	NASDAQ	YTEN	Tue, Feb 7, 2017	155.52	159.88	142.00	152.44
2575	NASDAQ	YTEN	Mon, Feb 6, 2017	144.04	153.96	142.00	152.00
2574	NASDAQ	YTEN	Fri, Feb 3, 2017	152.04	159.60	140.00	151.20
2573	NASDAQ	YTEN	Thu, Feb 2, 2017	168.00	168.00	145.08	159.60
2572	NASDAQ	YTEN	Wed, Feb 1, 2017	152.24	172.00	132.00	158.80
2571	NASDAQ	YTEN	Tue, Jan 31, 2017	146.92	156.00	141.20	150.72
2570	NASDAQ	YTEN	Mon, Jan 30, 2017	150.00	150.00	140.00	149.60
2569	NASDAQ	YTEN	Fri, Jan 27, 2017	144.00	152.00	140.00	150.00
2568	NASDAQ	YTEN	Thu, Jan 26, 2017	144.00	154.00	136.00	140.00
2567	NASDAQ	YTEN	Wed, Jan 25, 2017	144.00	144.00	140.00	140.40
2566	NASDAQ	YTEN	Tue, Jan 24, 2017	139.36	152.00	136.04	136.04
2565	NASDAQ	YTEN	Mon, Jan 23, 2017	148.00	149.92	132.52	132.52
2564	NASDAQ	YTEN	Fri, Jan 20, 2017	154.00	154.00	144.16	146.00
2563	NASDAQ	YTEN	Thu, Jan 19, 2017	149.84	162.00	148.00	148.00
2562	NASDAQ	YTEN	Wed, Jan 18, 2017	160.00	168.00	147.92	155.72
2561	NASDAQ	YTEN	Tue, Jan 17, 2017	176.00	200.00	152.00	156.80
2560	NASDAQ	YTEN	Fri, Jan 13, 2017	176.24	180.00	152.00	176.00
2559	NASDAQ	YTEN	Thu, Jan 12, 2017	120.00	168.00	120.00	167.88
2558	NASDAQ	YTEN	Wed, Jan 11, 2017	132.40	140.00	122.76	131.40
2557	NASDAQ	YTEN	Tue, Jan 10, 2017	144.00	144.00	112.96	132.04
2556	NASDAQ	YTEN	Mon, Jan 9, 2017	164.00	164.00	132.00	144.00
2555	NASDAQ	YTEN	Fri, Jan 6, 2017	168.00	168.00	148.00	148.04
2554	NASDAQ	YTEN	Thu, Jan 5, 2017	151.32	151.56	143.96	144.00
2553	NASDAQ	YTEN	Wed, Jan 4, 2017	142.34	150.00	140.08	142.40
2552	NASDAQ	YTEN	Tue, Jan 3, 2017	144.00	148.00	140.00	140.40
2551	NASDAQ	YTEN	Fri, Dec 30, 2016	128.08	144.00	128.00	140.00
2550	NASDAQ	YTEN	Thu, Dec 29, 2016	136.00	143.80	132.00	136.32
2549	NASDAQ	YTEN	Wed, Dec 28, 2016	132.00	144.00	132.00	136.00
2548	NASDAQ	YTEN	Tue, Dec 27, 2016	156.00	156.00	123.64	140.00
2547	NASDAQ	YTEN	Fri, Dec 23, 2016	170.40	174.56	137.24	148.00
2546	NASDAQ	YTEN	Thu, Dec 22, 2016	112.00	176.00	112.00	172.00
2545	NASDAQ	YTEN	Wed, Dec 21, 2016	116.20	116.64	112.00	112.00
2544	NASDAQ	YTEN	Tue, Dec 20, 2016	124.04	131.96	112.00	116.00
2543	NASDAQ	YTEN	Mon, Dec 19, 2016	127.56	127.56	116.00	120.04
2542	NASDAQ	YTEN	Fri, Dec 16, 2016	127.00	131.00	120.00	121.52
2541	NASDAQ	YTEN	Thu, Dec 15, 2016	128.00	131.12	116.00	127.00
2540	NASDAQ	YTEN	Wed, Dec 14, 2016	116.00	130.20	112.00	122.04
2539	NASDAQ	YTEN	Tue, Dec 13, 2016	128.00	148.00	108.00	125.00
2538	NASDAQ	YTEN	Mon, Dec 12, 2016	160.00	160.00	123.24	128.00
2537	NASDAQ	YTEN	Fri, Dec 9, 2016	210.00	212.00	144.40	148.20
2536	NASDAQ	YTEN	Thu, Dec 8, 2016	128.00	208.00	108.00	204.00
2535	NASDAQ	YTEN	Wed, Dec 7, 2016	100.00	128.00	100.00	126.00
2534	NASDAQ	YTEN	Tue, Dec 6, 2016	102.00	108.00	100.00	100.00
2533	NASDAQ	YTEN	Mon, Dec 5, 2016	109.20	120.00	101.64	102.52
2532	NASDAQ	YTEN	Fri, Dec 2, 2016	116.00	118.00	104.00	108.00
2531	NASDAQ	YTEN	Thu, Dec 1, 2016	120.00	120.00	116.00	116.00
2530	NASDAQ	YTEN	Wed, Nov 30, 2016	108.00	116.00	108.00	115.96
2529	NASDAQ	YTEN	Tue, Nov 29, 2016	121.80	127.88	104.04	109.60
2528	NASDAQ	YTEN	Mon, Nov 28, 2016	117.60	127.96	116.00	116.00
2527	NASDAQ	YTEN	Fri, Nov 25, 2016	123.96	124.00	112.00	112.00
2526	NASDAQ	YTEN	Wed, Nov 23, 2016	112.00	126.00	112.00	119.68
2525	NASDAQ	YTEN	Tue, Nov 22, 2016	130.24	130.24	100.64	112.04
2524	NASDAQ	YTEN	Mon, Nov 21, 2016	135.56	135.56	116.20	124.04
2523	NASDAQ	YTEN	Fri, Nov 18, 2016	156.00	156.00	116.00	132.00
2522	NASDAQ	YTEN	Thu, Nov 17, 2016	148.00	164.00	148.00	156.00
2521	NASDAQ	YTEN	Wed, Nov 16, 2016	168.00	168.00	152.00	153.32
2520	NASDAQ	YTEN	Tue, Nov 15, 2016	152.40	172.00	152.00	152.00
2519	NASDAQ	YTEN	Mon, Nov 14, 2016	168.00	188.00	140.00	148.00
2518	NASDAQ	YTEN	Fri, Nov 11, 2016	173.20	182.00	160.00	172.04
2517	NASDAQ	YTEN	Thu, Nov 10, 2016	200.00	200.00	160.00	180.04
2516	NASDAQ	YTEN	Wed, Nov 9, 2016	160.00	207.20	160.00	184.04
2515	NASDAQ	YTEN	Tue, Nov 8, 2016	174.00	191.92	174.00	180.00
2514	NASDAQ	YTEN	Mon, Nov 7, 2016	177.00	192.00	177.00	192.00
2513	NASDAQ	YTEN	Fri, Nov 4, 2016	189.80	196.00	160.00	174.00
2512	NASDAQ	YTEN	Thu, Nov 3, 2016	197.60	208.00	193.60	196.00
2511	NASDAQ	YTEN	Wed, Nov 2, 2016	184.00	208.00	184.00	192.00
2510	NASDAQ	YTEN	Tue, Nov 1, 2016	206.00	206.04	184.00	186.00
2509	NASDAQ	YTEN	Mon, Oct 31, 2016	182.00	201.92	180.00	200.00
2508	NASDAQ	YTEN	Fri, Oct 28, 2016	235.60	235.60	196.00	205.80
2507	NASDAQ	YTEN	Thu, Oct 27, 2016	216.00	228.00	206.00	224.00
2506	NASDAQ	YTEN	Wed, Oct 26, 2016	188.00	239.60	188.00	212.00
2505	NASDAQ	YTEN	Tue, Oct 25, 2016	191.52	239.20	172.00	216.00
2504	NASDAQ	YTEN	Mon, Oct 24, 2016	184.40	202.00	176.00	184.00
2503	NASDAQ	YTEN	Fri, Oct 21, 2016	196.96	202.24	180.80	196.00
2502	NASDAQ	YTEN	Thu, Oct 20, 2016	200.00	200.00	176.00	189.16
2501	NASDAQ	YTEN	Wed, Oct 19, 2016	176.00	188.08	160.00	176.00
2500	NASDAQ	YTEN	Tue, Oct 18, 2016	180.60	180.60	168.00	180.40
2499	NASDAQ	YTEN	Mon, Oct 17, 2016	190.80	190.80	168.00	172.00
2498	NASDAQ	YTEN	Fri, Oct 14, 2016	168.96	190.00	164.00	190.00
2497	NASDAQ	YTEN	Thu, Oct 13, 2016	176.00	196.00	160.00	160.92
2496	NASDAQ	YTEN	Wed, Oct 12, 2016	175.72	193.60	175.72	180.00
2495	NASDAQ	YTEN	Tue, Oct 11, 2016	191.64	220.00	164.00	180.00
2494	NASDAQ	YTEN	Mon, Oct 10, 2016	191.72	204.00	184.84	200.00
2493	NASDAQ	YTEN	Fri, Oct 7, 2016	217.44	217.44	184.92	195.52
2492	NASDAQ	YTEN	Thu, Oct 6, 2016	212.00	220.00	191.20	204.00
2491	NASDAQ	YTEN	Wed, Oct 5, 2016	203.60	227.20	203.60	220.00
2490	NASDAQ	YTEN	Tue, Oct 4, 2016	231.60	248.00	194.96	202.00
2489	NASDAQ	YTEN	Mon, Oct 3, 2016	180.00	268.00	178.00	236.00
2488	NASDAQ	YTEN	Fri, Sep 30, 2016	162.20	184.00	162.20	180.00
2487	NASDAQ	YTEN	Thu, Sep 29, 2016	164.00	180.00	157.28	168.00
2486	NASDAQ	YTEN	Wed, Sep 28, 2016	168.00	184.00	158.00	164.00
2485	NASDAQ	YTEN	Tue, Sep 27, 2016	167.52	168.00	144.80	164.00
2484	NASDAQ	YTEN	Mon, Sep 26, 2016	158.80	168.00	145.12	160.00
2483	NASDAQ	YTEN	Fri, Sep 23, 2016	141.08	164.00	141.08	160.00
2482	NASDAQ	YTEN	Thu, Sep 22, 2016	160.00	160.00	128.00	150.00
2481	NASDAQ	YTEN	Wed, Sep 21, 2016	152.00	163.60	130.00	158.40
2480	NASDAQ	YTEN	Tue, Sep 20, 2016	128.00	171.96	128.00	144.00
2479	NASDAQ	YTEN	Mon, Sep 19, 2016	136.00	136.00	124.00	125.20
2478	NASDAQ	YTEN	Fri, Sep 16, 2016	115.60	134.80	112.80	134.80
2477	NASDAQ	YTEN	Thu, Sep 15, 2016	120.00	127.20	104.00	119.68
2476	NASDAQ	YTEN	Wed, Sep 14, 2016	121.88	128.00	120.00	120.00
2475	NASDAQ	YTEN	Tue, Sep 13, 2016	135.24	136.28	115.72	120.00
2474	NASDAQ	YTEN	Mon, Sep 12, 2016	135.24	144.00	128.00	128.80
2473	NASDAQ	YTEN	Fri, Sep 9, 2016	132.00	144.00	128.80	128.80
2472	NASDAQ	YTEN	Thu, Sep 8, 2016	148.40	150.36	140.00	142.32
2471	NASDAQ	YTEN	Wed, Sep 7, 2016	155.32	160.00	144.00	144.04
2470	NASDAQ	YTEN	Tue, Sep 6, 2016	163.44	171.20	140.04	147.96
2469	NASDAQ	YTEN	Fri, Sep 2, 2016	170.40	170.40	157.32	166.00
2468	NASDAQ	YTEN	Thu, Sep 1, 2016	166.00	173.40	153.36	160.00
2467	NASDAQ	YTEN	Wed, Aug 31, 2016	156.80	171.20	148.00	171.20
2466	NASDAQ	YTEN	Tue, Aug 30, 2016	160.00	164.00	148.00	163.20
2465	NASDAQ	YTEN	Mon, Aug 29, 2016	170.80	175.60	160.00	171.20
2464	NASDAQ	YTEN	Fri, Aug 26, 2016	174.96	178.80	164.00	176.00
2463	NASDAQ	YTEN	Thu, Aug 25, 2016	160.00	183.20	160.00	177.48
2462	NASDAQ	YTEN	Wed, Aug 24, 2016	200.00	200.00	160.00	166.04
2461	NASDAQ	YTEN	Tue, Aug 23, 2016	260.00	260.00	180.08	184.00
2460	NASDAQ	YTEN	Mon, Aug 22, 2016	161.72	164.00	148.00	155.40
2459	NASDAQ	YTEN	Fri, Aug 19, 2016	154.80	167.20	152.00	156.12
2458	NASDAQ	YTEN	Thu, Aug 18, 2016	164.76	168.00	148.00	159.60
2457	NASDAQ	YTEN	Wed, Aug 17, 2016	160.00	170.80	152.80	164.00
2456	NASDAQ	YTEN	Tue, Aug 16, 2016	182.00	184.00	160.00	160.00
2455	NASDAQ	YTEN	Mon, Aug 15, 2016	180.00	191.96	168.72	180.00
2454	NASDAQ	YTEN	Fri, Aug 12, 2016	174.40	186.96	168.00	183.40
2453	NASDAQ	YTEN	Thu, Aug 11, 2016	168.00	191.20	164.88	180.00
2452	NASDAQ	YTEN	Wed, Aug 10, 2016	180.00	188.00	180.00	184.00
2451	NASDAQ	YTEN	Tue, Aug 9, 2016	188.00	200.00	172.00	181.00
2450	NASDAQ	YTEN	Mon, Aug 8, 2016	192.00	220.00	188.00	188.00
2449	NASDAQ	YTEN	Fri, Aug 5, 2016	184.00	225.20	179.20	190.12
2448	NASDAQ	YTEN	Thu, Aug 4, 2016	181.20	224.00	160.00	188.00
2447	NASDAQ	YTEN	Wed, Aug 3, 2016	199.20	199.20	172.00	176.00
2446	NASDAQ	YTEN	Tue, Aug 2, 2016	220.00	222.80	172.52	180.00
2445	NASDAQ	YTEN	Mon, Aug 1, 2016	232.00	255.96	216.04	216.80
2444	NASDAQ	YTEN	Fri, Jul 29, 2016	299.16	320.00	224.40	237.92
2443	NASDAQ	YTEN	Thu, Jul 28, 2016	290.80	307.20	282.00	292.40
2442	NASDAQ	YTEN	Wed, Jul 27, 2016	300.00	312.00	284.12	300.00
2441	NASDAQ	YTEN	Tue, Jul 26, 2016	298.80	339.96	296.04	300.68
2440	NASDAQ	YTEN	Mon, Jul 25, 2016	310.40	316.00	280.00	308.40
2439	NASDAQ	YTEN	Fri, Jul 22, 2016	328.00	328.00	280.80	320.00
2438	NASDAQ	YTEN	Thu, Jul 21, 2016	338.00	338.64	299.56	320.00
2437	NASDAQ	YTEN	Wed, Jul 20, 2016	315.04	336.00	315.04	336.00
2436	NASDAQ	YTEN	Tue, Jul 19, 2016	304.40	340.00	304.40	334.00
2435	NASDAQ	YTEN	Mon, Jul 18, 2016	316.00	323.96	316.00	317.76
2434	NASDAQ	YTEN	Fri, Jul 15, 2016	340.00	340.00	288.00	304.04
2433	NASDAQ	YTEN	Thu, Jul 14, 2016	340.00	340.00	320.00	333.00
2432	NASDAQ	YTEN	Wed, Jul 13, 2016	332.00	340.00	320.04	340.00
2431	NASDAQ	YTEN	Tue, Jul 12, 2016	320.00	340.00	320.00	332.00
2430	NASDAQ	YTEN	Mon, Jul 11, 2016	320.00	342.68	312.00	331.96
2429	NASDAQ	YTEN	Fri, Jul 8, 2016	348.00	348.00	312.00	320.00
2428	NASDAQ	YTEN	Thu, Jul 7, 2016	316.04	344.00	316.04	344.00
2427	NASDAQ	YTEN	Wed, Jul 6, 2016	342.08	350.00	320.00	348.00
2426	NASDAQ	YTEN	Tue, Jul 5, 2016	328.00	328.00	328.00	328.00
2425	NASDAQ	YTEN	Fri, Jul 1, 2016	340.00	352.00	336.00	339.92
2424	NASDAQ	YTEN	Thu, Jun 30, 2016	339.84	360.00	328.04	332.00
2423	NASDAQ	YTEN	Wed, Jun 29, 2016	354.08	356.00	327.80	336.04
2422	NASDAQ	YTEN	Tue, Jun 28, 2016	336.32	336.32	296.00	327.04
2421	NASDAQ	YTEN	Mon, Jun 27, 2016	376.00	376.00	332.00	340.92
2420	NASDAQ	YTEN	Fri, Jun 24, 2016	283.76	372.00	283.76	368.00
2419	NASDAQ	YTEN	Thu, Jun 23, 2016	288.00	332.00	288.00	320.00
2418	NASDAQ	YTEN	Wed, Jun 22, 2016	300.00	308.00	264.12	288.04
2417	NASDAQ	YTEN	Tue, Jun 21, 2016	360.00	360.00	280.00	293.24
2416	NASDAQ	YTEN	Mon, Jun 20, 2016	400.00	400.00	316.80	332.64
2415	NASDAQ	YTEN	Fri, Jun 17, 2016	348.00	388.00	340.84	368.00
2414	NASDAQ	YTEN	Thu, Jun 16, 2016	320.00	375.20	300.00	352.00
2413	NASDAQ	YTEN	Wed, Jun 15, 2016	284.00	319.20	284.00	304.72
2412	NASDAQ	YTEN	Tue, Jun 14, 2016	240.00	291.08	240.00	280.00
2411	NASDAQ	YTEN	Mon, Jun 13, 2016	232.00	239.20	228.00	238.80
2410	NASDAQ	YTEN	Fri, Jun 10, 2016	248.00	267.96	214.00	224.00
2409	NASDAQ	YTEN	Thu, Jun 9, 2016	263.60	263.60	240.00	244.00
2408	NASDAQ	YTEN	Wed, Jun 8, 2016	288.00	288.00	240.00	257.84
2407	NASDAQ	YTEN	Tue, Jun 7, 2016	308.80	308.80	284.68	288.00
2406	NASDAQ	YTEN	Mon, Jun 6, 2016	300.00	319.20	288.00	300.00
2405	NASDAQ	YTEN	Fri, Jun 3, 2016	324.00	328.00	300.00	309.60
2404	NASDAQ	YTEN	Thu, Jun 2, 2016	340.00	340.00	314.00	320.00
2403	NASDAQ	YTEN	Wed, Jun 1, 2016	340.00	340.00	288.80	331.16
2402	NASDAQ	YTEN	Tue, May 31, 2016	324.00	351.96	293.64	320.00
2401	NASDAQ	YTEN	Fri, May 27, 2016	324.00	357.32	312.00	312.00
2400	NASDAQ	YTEN	Thu, May 26, 2016	326.40	344.00	324.00	324.00
2399	NASDAQ	YTEN	Wed, May 25, 2016	336.00	340.00	324.00	326.40
2398	NASDAQ	YTEN	Tue, May 24, 2016	342.80	354.80	320.12	340.04
2397	NASDAQ	YTEN	Mon, May 23, 2016	318.00	346.00	318.00	328.04
2396	NASDAQ	YTEN	Fri, May 20, 2016	324.00	362.00	253.68	328.00
2395	NASDAQ	YTEN	Thu, May 19, 2016	384.40	412.00	352.00	356.00
2394	NASDAQ	YTEN	Wed, May 18, 2016	380.00	438.92	380.00	380.00
2393	NASDAQ	YTEN	Tue, May 17, 2016	452.00	576.00	384.00	388.00
2392	NASDAQ	YTEN	Mon, May 16, 2016	556.00	584.76	448.00	468.00
2391	NASDAQ	YTEN	Fri, May 13, 2016	580.00	580.00	540.00	540.00
2390	NASDAQ	YTEN	Thu, May 12, 2016	580.00	596.20	580.00	580.00
2389	NASDAQ	YTEN	Wed, May 11, 2016	564.00	579.04	556.00	568.00
2388	NASDAQ	YTEN	Tue, May 10, 2016	567.88	599.76	556.00	560.00
2387	NASDAQ	YTEN	Mon, May 9, 2016	596.00	676.00	552.04	580.00
2386	NASDAQ	YTEN	Fri, May 6, 2016	584.00	616.00	584.00	616.00
2385	NASDAQ	YTEN	Thu, May 5, 2016	620.00	620.00	584.00	584.00
2384	NASDAQ	YTEN	Wed, May 4, 2016	632.00	648.00	618.24	622.00
2383	NASDAQ	YTEN	Tue, May 3, 2016	612.00	612.00	594.00	600.00
2382	NASDAQ	YTEN	Mon, May 2, 2016	620.00	620.00	612.00	612.00
2381	NASDAQ	YTEN	Fri, Apr 29, 2016	608.00	633.20	608.00	608.00
2380	NASDAQ	YTEN	Thu, Apr 28, 2016	608.00	639.96	604.00	624.00
2379	NASDAQ	YTEN	Wed, Apr 27, 2016	604.00	634.00	604.00	604.00
2378	NASDAQ	YTEN	Tue, Apr 26, 2016	605.80	623.56	604.00	612.00
2377	NASDAQ	YTEN	Mon, Apr 25, 2016	599.44	612.00	599.44	604.36
2376	NASDAQ	YTEN	Fri, Apr 22, 2016	600.00	652.00	584.00	600.00
2375	NASDAQ	YTEN	Thu, Apr 21, 2016	576.00	596.00	576.00	596.00
2374	NASDAQ	YTEN	Wed, Apr 20, 2016	600.00	600.00	552.00	572.00
2373	NASDAQ	YTEN	Tue, Apr 19, 2016	636.00	636.00	600.00	604.00
2372	NASDAQ	YTEN	Mon, Apr 18, 2016	660.00	660.00	640.00	644.00
2371	NASDAQ	YTEN	Fri, Apr 15, 2016	668.00	668.00	660.00	660.00
2370	NASDAQ	YTEN	Thu, Apr 14, 2016	676.00	680.00	648.00	668.00
2369	NASDAQ	YTEN	Wed, Apr 13, 2016	696.00	720.00	680.00	680.00
2368	NASDAQ	YTEN	Tue, Apr 12, 2016	696.00	696.00	684.00	692.00
2367	NASDAQ	YTEN	Mon, Apr 11, 2016	692.00	696.00	680.00	684.00
2366	NASDAQ	YTEN	Fri, Apr 8, 2016	688.00	696.00	664.04	676.00
2365	NASDAQ	YTEN	Thu, Apr 7, 2016	668.00	676.00	668.00	676.00
2364	NASDAQ	YTEN	Wed, Apr 6, 2016	726.84	728.00	664.00	664.00
2363	NASDAQ	YTEN	Tue, Apr 5, 2016	720.00	720.00	720.00	672.00
2362	NASDAQ	YTEN	Mon, Apr 4, 2016	744.00	748.00	720.00	720.00
2361	NASDAQ	YTEN	Fri, Apr 1, 2016	760.00	768.00	744.00	744.00
2360	NASDAQ	YTEN	Thu, Mar 31, 2016	780.00	780.00	760.00	772.00
2359	NASDAQ	YTEN	Wed, Mar 30, 2016	900.00	900.00	764.00	772.24
2358	NASDAQ	YTEN	Tue, Mar 29, 2016	796.00	826.00	768.00	796.56
2357	NASDAQ	YTEN	Mon, Mar 28, 2016	836.00	840.00	804.00	804.00
2356	NASDAQ	YTEN	Thu, Mar 24, 2016	820.00	828.00	796.00	816.00
2355	NASDAQ	YTEN	Wed, Mar 23, 2016	832.00	844.80	816.00	820.00
2354	NASDAQ	YTEN	Tue, Mar 22, 2016	832.00	840.00	824.04	828.00
2353	NASDAQ	YTEN	Mon, Mar 21, 2016	828.00	836.80	808.00	824.00
2352	NASDAQ	YTEN	Fri, Mar 18, 2016	840.00	840.00	808.00	812.00
2351	NASDAQ	YTEN	Thu, Mar 17, 2016	820.00	844.00	792.00	804.00
2350	NASDAQ	YTEN	Wed, Mar 16, 2016	828.00	844.00	804.00	804.00
2349	NASDAQ	YTEN	Tue, Mar 15, 2016	840.00	840.00	840.00	836.00
2348	NASDAQ	YTEN	Mon, Mar 14, 2016	856.00	864.00	820.00	840.00
2347	NASDAQ	YTEN	Fri, Mar 11, 2016	860.00	860.00	860.00	824.00
2346	NASDAQ	YTEN	Thu, Mar 10, 2016	884.00	884.00	884.00	860.00
2345	NASDAQ	YTEN	Wed, Mar 9, 2016	864.00	895.96	856.00	860.00
2344	NASDAQ	YTEN	Tue, Mar 8, 2016	876.00	887.44	856.00	848.00
2343	NASDAQ	YTEN	Mon, Mar 7, 2016	824.00	888.00	824.00	848.00
2342	NASDAQ	YTEN	Fri, Mar 4, 2016	704.00	828.00	704.00	764.00
2341	NASDAQ	YTEN	Thu, Mar 3, 2016	688.00	688.00	688.00	704.00
2340	NASDAQ	YTEN	Wed, Mar 2, 2016	656.00	700.00	656.00	657.88
2339	NASDAQ	YTEN	Tue, Mar 1, 2016	628.00	672.00	627.00	655.32
2338	NASDAQ	YTEN	Mon, Feb 29, 2016	596.00	640.00	596.00	591.60
2337	NASDAQ	YTEN	Fri, Feb 26, 2016	584.00	596.00	584.00	591.60
2336	NASDAQ	YTEN	Thu, Feb 25, 2016	560.00	588.00	560.00	572.00
2335	NASDAQ	YTEN	Wed, Feb 24, 2016	548.00	572.00	544.00	572.00
2334	NASDAQ	YTEN	Tue, Feb 23, 2016	556.00	588.00	556.00	568.00
2333	NASDAQ	YTEN	Mon, Feb 22, 2016	536.00	556.00	536.00	548.00
2332	NASDAQ	YTEN	Fri, Feb 19, 2016	532.00	538.08	528.00	528.00
2331	NASDAQ	YTEN	Thu, Feb 18, 2016	568.00	568.00	550.00	550.00
2330	NASDAQ	YTEN	Wed, Feb 17, 2016	592.00	592.00	560.80	568.00
2329	NASDAQ	YTEN	Tue, Feb 16, 2016	520.32	592.00	520.00	572.00
2328	NASDAQ	YTEN	Fri, Feb 12, 2016	528.00	532.00	520.00	520.00
2327	NASDAQ	YTEN	Thu, Feb 11, 2016	488.40	528.00	481.28	524.00
2326	NASDAQ	YTEN	Wed, Feb 10, 2016	496.00	536.00	496.00	501.20
2325	NASDAQ	YTEN	Tue, Feb 9, 2016	500.00	568.00	472.00	508.00
2324	NASDAQ	YTEN	Mon, Feb 8, 2016	492.00	508.00	492.00	501.12
2323	NASDAQ	YTEN	Fri, Feb 5, 2016	480.00	500.00	468.00	488.00
2322	NASDAQ	YTEN	Thu, Feb 4, 2016	488.00	488.00	464.04	472.00
2321	NASDAQ	YTEN	Wed, Feb 3, 2016	496.00	496.00	452.00	496.00
2320	NASDAQ	YTEN	Tue, Feb 2, 2016	428.00	492.00	428.00	480.00
2319	NASDAQ	YTEN	Mon, Feb 1, 2016	360.00	416.00	352.04	416.00
2318	NASDAQ	YTEN	Fri, Jan 29, 2016	408.00	412.00	344.80	344.84
2317	NASDAQ	YTEN	Thu, Jan 28, 2016	428.92	436.00	392.00	392.00
2316	NASDAQ	YTEN	Wed, Jan 27, 2016	452.44	460.00	424.00	436.00
2315	NASDAQ	YTEN	Tue, Jan 26, 2016	463.00	464.00	452.00	452.00
2314	NASDAQ	YTEN	Mon, Jan 25, 2016	492.00	492.00	460.00	460.00
2313	NASDAQ	YTEN	Fri, Jan 22, 2016	488.00	504.00	480.00	488.00
2312	NASDAQ	YTEN	Thu, Jan 21, 2016	490.40	501.60	484.00	484.00
2311	NASDAQ	YTEN	Wed, Jan 20, 2016	440.00	508.00	416.04	464.00
2310	NASDAQ	YTEN	Tue, Jan 19, 2016	468.00	480.04	452.00	452.00
2309	NASDAQ	YTEN	Fri, Jan 15, 2016	528.00	528.00	448.60	460.00
2308	NASDAQ	YTEN	Thu, Jan 14, 2016	508.00	528.00	504.00	528.00
2307	NASDAQ	YTEN	Wed, Jan 13, 2016	532.00	532.00	505.40	520.00
2306	NASDAQ	YTEN	Tue, Jan 12, 2016	564.00	564.00	516.00	528.00
2305	NASDAQ	YTEN	Mon, Jan 11, 2016	572.00	572.00	532.00	532.00
2304	NASDAQ	YTEN	Fri, Jan 8, 2016	580.00	592.00	576.00	576.00
2303	NASDAQ	YTEN	Thu, Jan 7, 2016	596.00	596.00	572.00	576.00
2302	NASDAQ	YTEN	Wed, Jan 6, 2016	604.00	604.00	572.00	588.00
2301	NASDAQ	YTEN	Tue, Jan 5, 2016	592.00	600.00	572.00	600.00
2300	NASDAQ	YTEN	Mon, Jan 4, 2016	596.00	616.00	568.00	592.00
2299	NASDAQ	YTEN	Thu, Dec 31, 2015	596.00	616.00	572.00	616.00
2298	NASDAQ	YTEN	Wed, Dec 30, 2015	584.00	600.00	580.00	588.00
2297	NASDAQ	YTEN	Tue, Dec 29, 2015	604.00	615.60	580.76	604.00
2296	NASDAQ	YTEN	Mon, Dec 28, 2015	636.00	636.00	544.04	612.00
2295	NASDAQ	YTEN	Thu, Dec 24, 2015	680.00	680.00	592.00	600.00
2294	NASDAQ	YTEN	Wed, Dec 23, 2015	628.00	680.00	628.00	636.00
2293	NASDAQ	YTEN	Tue, Dec 22, 2015	644.00	644.88	628.00	632.00
2292	NASDAQ	YTEN	Mon, Dec 21, 2015	660.00	680.00	640.00	644.00
2291	NASDAQ	YTEN	Fri, Dec 18, 2015	760.00	792.00	664.00	696.00
2290	NASDAQ	YTEN	Thu, Dec 17, 2015	648.00	808.00	580.00	808.00
2289	NASDAQ	YTEN	Wed, Dec 16, 2015	720.00	756.00	544.00	660.00
2288	NASDAQ	YTEN	Tue, Dec 15, 2015	540.00	700.00	500.00	700.00
2287	NASDAQ	YTEN	Mon, Dec 14, 2015	595.60	595.60	524.00	528.00
2286	NASDAQ	YTEN	Fri, Dec 11, 2015	575.08	636.00	560.00	580.00
2285	NASDAQ	YTEN	Thu, Dec 10, 2015	612.00	648.00	568.00	572.00
2284	NASDAQ	YTEN	Wed, Dec 9, 2015	612.00	639.96	610.00	620.00
2283	NASDAQ	YTEN	Tue, Dec 8, 2015	692.00	692.00	612.00	616.00
2282	NASDAQ	YTEN	Mon, Dec 7, 2015	776.00	776.00	688.00	692.00
2281	NASDAQ	YTEN	Fri, Dec 4, 2015	784.00	784.00	764.00	776.00
2280	NASDAQ	YTEN	Thu, Dec 3, 2015	768.00	800.00	768.00	772.00
2279	NASDAQ	YTEN	Wed, Dec 2, 2015	812.00	812.00	764.00	800.00
2278	NASDAQ	YTEN	Tue, Dec 1, 2015	825.60	840.04	784.00	840.00
2277	NASDAQ	YTEN	Mon, Nov 30, 2015	872.00	872.00	810.40	828.00
2276	NASDAQ	YTEN	Fri, Nov 27, 2015	788.00	876.00	768.00	864.00
2275	NASDAQ	YTEN	Wed, Nov 25, 2015	792.00	808.00	776.00	781.44
2274	NASDAQ	YTEN	Tue, Nov 24, 2015	834.80	863.96	768.40	800.00
2273	NASDAQ	YTEN	Mon, Nov 23, 2015	780.00	875.36	764.00	864.00
2272	NASDAQ	YTEN	Fri, Nov 20, 2015	868.00	876.00	796.00	872.00
2271	NASDAQ	YTEN	Thu, Nov 19, 2015	848.00	971.56	807.96	856.00
2270	NASDAQ	YTEN	Wed, Nov 18, 2015	740.00	1080.00	728.00	840.00
2269	NASDAQ	YTEN	Tue, Nov 17, 2015	788.00	788.00	728.00	728.00
2268	NASDAQ	YTEN	Mon, Nov 16, 2015	840.00	840.00	740.00	786.00
2267	NASDAQ	YTEN	Fri, Nov 13, 2015	840.00	860.00	840.00	840.04
2266	NASDAQ	YTEN	Thu, Nov 12, 2015	888.00	976.00	824.04	828.00
2265	NASDAQ	YTEN	Wed, Nov 11, 2015	944.00	1004.00	868.00	928.00
2264	NASDAQ	YTEN	Tue, Nov 10, 2015	1072.00	1072.00	860.00	944.00
2263	NASDAQ	YTEN	Mon, Nov 9, 2015	1072.00	1072.00	944.00	1060.00
2262	NASDAQ	YTEN	Fri, Nov 6, 2015	944.00	1055.96	920.00	1044.00
2261	NASDAQ	YTEN	Thu, Nov 5, 2015	948.00	980.00	916.00	932.04
2260	NASDAQ	YTEN	Wed, Nov 4, 2015	1016.00	1016.00	876.04	936.00
2259	NASDAQ	YTEN	Tue, Nov 3, 2015	944.00	1051.96	864.00	965.84
2258	NASDAQ	YTEN	Mon, Nov 2, 2015	999.96	1000.00	940.00	940.04
2257	NASDAQ	YTEN	Fri, Oct 30, 2015	1112.00	1112.00	1000.00	1024.00
2256	NASDAQ	YTEN	Thu, Oct 29, 2015	1076.00	1120.00	996.00	1008.00
2255	NASDAQ	YTEN	Wed, Oct 28, 2015	1060.00	1272.00	1056.40	1116.00
2254	NASDAQ	YTEN	Tue, Oct 27, 2015	1028.00	1060.00	1020.00	1020.00
2253	NASDAQ	YTEN	Mon, Oct 26, 2015	1140.00	1146.72	1060.00	1060.00
2252	NASDAQ	YTEN	Fri, Oct 23, 2015	1252.00	1252.00	1060.00	1132.00
2251	NASDAQ	YTEN	Thu, Oct 22, 2015	1336.00	1336.00	1092.00	1180.44
2250	NASDAQ	YTEN	Wed, Oct 21, 2015	1100.00	1252.00	1080.04	1240.00
2249	NASDAQ	YTEN	Tue, Oct 20, 2015	976.00	1191.84	940.00	1180.00
2248	NASDAQ	YTEN	Mon, Oct 19, 2015	1036.00	1164.00	936.00	968.00
2247	NASDAQ	YTEN	Fri, Oct 16, 2015	1168.00	1200.00	1080.00	1100.00
2246	NASDAQ	YTEN	Thu, Oct 15, 2015	1236.00	1254.80	1132.00	1232.00
2245	NASDAQ	YTEN	Wed, Oct 14, 2015	1348.00	1432.00	1060.00	1192.00
2244	NASDAQ	YTEN	Tue, Oct 13, 2015	1236.00	1519.96	1124.00	1224.00
2243	NASDAQ	YTEN	Mon, Oct 12, 2015	1312.00	1592.00	888.00	1156.00
2242	NASDAQ	YTEN	Fri, Oct 9, 2015	708.00	888.00	700.00	888.00
2241	NASDAQ	YTEN	Thu, Oct 8, 2015	675.56	748.00	612.00	736.00
2240	NASDAQ	YTEN	Wed, Oct 7, 2015	613.48	620.00	600.00	600.00
2239	NASDAQ	YTEN	Tue, Oct 6, 2015	608.00	620.00	592.00	616.00
2238	NASDAQ	YTEN	Mon, Oct 5, 2015	636.00	668.00	592.00	608.00
2237	NASDAQ	YTEN	Fri, Oct 2, 2015	619.64	632.00	600.00	632.00
2236	NASDAQ	YTEN	Thu, Oct 1, 2015	564.00	631.28	544.00	620.00
2235	NASDAQ	YTEN	Wed, Sep 30, 2015	564.00	576.00	552.00	552.00
2234	NASDAQ	YTEN	Tue, Sep 29, 2015	604.00	604.00	528.00	563.96
2233	NASDAQ	YTEN	Mon, Sep 28, 2015	620.00	640.00	604.00	612.00
2232	NASDAQ	YTEN	Fri, Sep 25, 2015	700.00	711.60	552.00	620.00
2231	NASDAQ	YTEN	Thu, Sep 24, 2015	776.00	776.00	704.00	704.00
2230	NASDAQ	YTEN	Wed, Sep 23, 2015	784.00	815.96	784.00	788.00
2229	NASDAQ	YTEN	Tue, Sep 22, 2015	824.00	920.00	788.00	788.00
2228	NASDAQ	YTEN	Mon, Sep 21, 2015	844.00	864.00	820.00	828.00
2227	NASDAQ	YTEN	Fri, Sep 18, 2015	800.00	932.00	800.00	872.00
2226	NASDAQ	YTEN	Thu, Sep 17, 2015	833.92	880.00	808.00	836.00
2225	NASDAQ	YTEN	Wed, Sep 16, 2015	852.00	852.00	820.00	820.00
2224	NASDAQ	YTEN	Tue, Sep 15, 2015	852.00	884.00	836.00	844.00
2223	NASDAQ	YTEN	Mon, Sep 14, 2015	848.00	880.00	848.00	848.00
2222	NASDAQ	YTEN	Fri, Sep 11, 2015	858.40	880.00	832.04	848.04
2221	NASDAQ	YTEN	Thu, Sep 10, 2015	48.04	964.00	768.00	892.00
2220	NASDAQ	YTEN	Wed, Sep 9, 2015	848.00	900.00	772.00	812.00
2219	NASDAQ	YTEN	Tue, Sep 8, 2015	5.04	1000.00	732.00	868.00
2218	NASDAQ	YTEN	Fri, Sep 4, 2015	848.00	896.00	748.00	881.60
2217	NASDAQ	YTEN	Thu, Sep 3, 2015	808.00	899.96	808.00	836.00
2216	NASDAQ	YTEN	Wed, Sep 2, 2015	768.00	848.00	764.00	804.00
2215	NASDAQ	YTEN	Tue, Sep 1, 2015	824.00	831.96	748.00	760.00
2214	NASDAQ	YTEN	Mon, Aug 31, 2015	784.00	871.96	784.00	832.08
2213	NASDAQ	YTEN	Fri, Aug 28, 2015	756.00	840.00	720.00	800.00
2212	NASDAQ	YTEN	Thu, Aug 27, 2015	592.00	752.00	592.00	710.84
2211	NASDAQ	YTEN	Wed, Aug 26, 2015	844.00	844.00	632.00	760.00
2210	NASDAQ	YTEN	Tue, Aug 25, 2015	700.00	779.20	700.00	767.40
2209	NASDAQ	YTEN	Mon, Aug 24, 2015	428.00	823.84	428.00	812.00
2208	NASDAQ	YTEN	Fri, Aug 21, 2015	940.00	940.00	780.00	835.96
2207	NASDAQ	YTEN	Thu, Aug 20, 2015	991.36	991.36	884.00	952.00
2206	NASDAQ	YTEN	Wed, Aug 19, 2015	984.00	984.00	960.00	960.00
2205	NASDAQ	YTEN	Tue, Aug 18, 2015	936.00	1000.00	936.00	984.00
2204	NASDAQ	YTEN	Mon, Aug 17, 2015	1004.00	1120.00	848.00	948.00
2203	NASDAQ	YTEN	Fri, Aug 14, 2015	880.04	1160.00	880.04	1056.00
2202	NASDAQ	YTEN	Thu, Aug 13, 2015	800.00	1168.00	728.00	1124.00
2201	NASDAQ	YTEN	Wed, Aug 12, 2015	1121.40	1180.00	1049.60	1108.00
2200	NASDAQ	YTEN	Tue, Aug 11, 2015	1232.00	1232.00	1104.00	1124.00
2199	NASDAQ	YTEN	Mon, Aug 10, 2015	1216.00	1336.00	1216.00	1260.00
2198	NASDAQ	YTEN	Fri, Aug 7, 2015	1224.00	1224.00	1224.00	1224.00
2197	NASDAQ	YTEN	Thu, Aug 6, 2015	1200.00	1252.00	1200.00	1220.00
2196	NASDAQ	YTEN	Wed, Aug 5, 2015	1240.00	1279.96	1200.00	1204.00
2195	NASDAQ	YTEN	Tue, Aug 4, 2015	1288.04	1292.00	1204.04	1256.00
2194	NASDAQ	YTEN	Mon, Aug 3, 2015	1331.60	1338.84	1292.00	1292.00
2193	NASDAQ	YTEN	Fri, Jul 31, 2015	1392.00	1392.00	1392.00	1392.00
2192	NASDAQ	YTEN	Thu, Jul 30, 2015	1288.00	1358.00	1288.00	1328.00
2191	NASDAQ	YTEN	Wed, Jul 29, 2015	1320.00	1338.00	1288.00	1288.00
2190	NASDAQ	YTEN	Tue, Jul 28, 2015	1320.00	1356.00	1320.00	1328.00
2189	NASDAQ	YTEN	Mon, Jul 27, 2015	1344.00	1344.00	1288.00	1344.00
2188	NASDAQ	YTEN	Fri, Jul 24, 2015	1376.00	1376.00	1336.00	1336.00
2187	NASDAQ	YTEN	Thu, Jul 23, 2015	1332.00	1455.96	1332.00	1404.00
2186	NASDAQ	YTEN	Wed, Jul 22, 2015	1360.00	1420.00	1360.00	1376.00
2185	NASDAQ	YTEN	Tue, Jul 21, 2015	1344.00	1376.00	1324.00	1340.00
2184	NASDAQ	YTEN	Mon, Jul 20, 2015	1395.36	1396.00	1304.04	1396.00
2183	NASDAQ	YTEN	Fri, Jul 17, 2015	1320.00	1416.00	1248.00	1364.00
2182	NASDAQ	YTEN	Thu, Jul 16, 2015	1336.00	1348.96	1308.00	1316.00
2181	NASDAQ	YTEN	Wed, Jul 15, 2015	1324.04	1380.56	1324.04	1332.00
2180	NASDAQ	YTEN	Tue, Jul 14, 2015	1384.00	1419.96	1333.56	1344.00
2179	NASDAQ	YTEN	Mon, Jul 13, 2015	1480.00	1480.00	1328.00	1380.00
2178	NASDAQ	YTEN	Fri, Jul 10, 2015	1480.00	1492.00	1477.60	1480.04
2177	NASDAQ	YTEN	Thu, Jul 9, 2015	1555.96	1556.00	1480.00	1508.00
2176	NASDAQ	YTEN	Wed, Jul 8, 2015	1484.00	1534.00	1444.00	1496.00
2175	NASDAQ	YTEN	Tue, Jul 7, 2015	1552.00	1552.00	1428.00	1496.00
2174	NASDAQ	YTEN	Mon, Jul 6, 2015	1552.00	1601.36	1508.00	1508.00
2173	NASDAQ	YTEN	Thu, Jul 2, 2015	1628.00	1628.00	1508.00	1512.00
2172	NASDAQ	YTEN	Wed, Jul 1, 2015	1568.00	1574.00	1532.04	1552.00
2171	NASDAQ	YTEN	Tue, Jun 30, 2015	1520.00	1560.00	1500.00	1500.00
2170	NASDAQ	YTEN	Mon, Jun 29, 2015	1624.00	1624.00	1532.00	1532.00
2169	NASDAQ	YTEN	Fri, Jun 26, 2015	1600.00	1600.00	1480.00	1596.00
2168	NASDAQ	YTEN	Thu, Jun 25, 2015	1636.00	1647.52	1568.00	1600.00
2167	NASDAQ	YTEN	Wed, Jun 24, 2015	1664.00	1719.96	1580.00	1620.00
2166	NASDAQ	YTEN	Tue, Jun 23, 2015	1480.00	1716.00	1480.00	1664.00
2165	NASDAQ	YTEN	Mon, Jun 22, 2015	1504.00	1504.00	1436.00	1480.00
2164	NASDAQ	YTEN	Fri, Jun 19, 2015	1536.00	1580.00	1464.00	1536.00
2163	NASDAQ	YTEN	Thu, Jun 18, 2015	1452.00	1538.00	1416.00	1536.00
2162	NASDAQ	YTEN	Wed, Jun 17, 2015	1544.00	1579.36	1440.00	1540.00
2161	NASDAQ	YTEN	Tue, Jun 16, 2015	1300.00	1696.00	1244.00	1512.00
2160	NASDAQ	YTEN	Mon, Jun 15, 2015	1268.00	1300.00	1172.00	1276.00
2159	NASDAQ	YTEN	Fri, Jun 12, 2015	1324.00	1423.60	1244.00	1288.00
2158	NASDAQ	YTEN	Thu, Jun 11, 2015	1500.00	1500.00	1264.40	1328.00
2157	NASDAQ	YTEN	Wed, Jun 10, 2015	1772.00	1768.00	1500.00	1528.00
2156	NASDAQ	YTEN	Tue, Jun 9, 2015	1816.00	1839.96	1764.00	1792.00
2155	NASDAQ	YTEN	Mon, Jun 8, 2015	1772.00	1808.00	1776.00	1804.00
2154	NASDAQ	YTEN	Fri, Jun 5, 2015	1760.00	1803.88	1760.04	1784.00
2153	NASDAQ	YTEN	Thu, Jun 4, 2015	1760.00	1796.00	1764.00	1764.00
2152	NASDAQ	YTEN	Wed, Jun 3, 2015	1760.04	1800.00	1760.00	1760.00
2151	NASDAQ	YTEN	Tue, Jun 2, 2015	1760.00	1780.00	1760.00	1760.00
2150	NASDAQ	YTEN	Mon, Jun 1, 2015	1760.00	1809.60	1752.00	1764.00
2149	NASDAQ	YTEN	Fri, May 29, 2015	1780.00	1780.00	1740.00	1752.00
2148	NASDAQ	YTEN	Thu, May 28, 2015	1800.00	1819.96	1740.00	1760.40
2147	NASDAQ	YTEN	Wed, May 27, 2015	1800.00	1904.00	1720.00	1800.00
2146	NASDAQ	YTEN	Tue, May 26, 2015	1872.00	1872.00	1733.04	1800.00
2145	NASDAQ	YTEN	Fri, May 22, 2015	1836.48	1845.84	1824.00	1824.00
2144	NASDAQ	YTEN	Thu, May 21, 2015	1848.00	1908.00	1824.00	1824.00
2143	NASDAQ	YTEN	Wed, May 20, 2015	1824.00	1919.28	1824.00	1872.00
2142	NASDAQ	YTEN	Tue, May 19, 2015	1800.00	1836.00	1752.00	1800.00
2141	NASDAQ	YTEN	Mon, May 18, 2015	1800.00	1873.68	1800.00	1804.80
2140	NASDAQ	YTEN	Fri, May 15, 2015	1752.00	1848.00	1680.72	1824.00
2139	NASDAQ	YTEN	Thu, May 14, 2015	1320.00	1800.00	1320.00	1776.00
2138	NASDAQ	YTEN	Wed, May 13, 2015	1872.00	1941.12	1848.00	1872.00
2137	NASDAQ	YTEN	Tue, May 12, 2015	2013.60	2013.60	1848.00	1891.20
2136	NASDAQ	YTEN	Mon, May 11, 2015	1944.00	2016.00	1800.00	1895.76
2135	NASDAQ	YTEN	Fri, May 8, 2015	1920.00	2040.00	1920.00	1920.00
2134	NASDAQ	YTEN	Thu, May 7, 2015	1752.00	1896.00	1681.92	1759.20
2133	NASDAQ	YTEN	Wed, May 6, 2015	1848.00	1869.60	1824.00	1847.76
2132	NASDAQ	YTEN	Tue, May 5, 2015	1800.00	1872.00	1752.00	1848.00
2131	NASDAQ	YTEN	Mon, May 4, 2015	1824.00	1823.76	1800.00	1800.00
2130	NASDAQ	YTEN	Fri, May 1, 2015	1920.00	1872.00	1824.00	1824.24
2129	NASDAQ	YTEN	Thu, Apr 30, 2015	1800.00	1872.00	1776.00	1848.00
2128	NASDAQ	YTEN	Wed, Apr 29, 2015	1896.00	1896.00	1761.60	1848.00
2127	NASDAQ	YTEN	Tue, Apr 28, 2015	1920.00	1968.00	1896.00	1896.00
2126	NASDAQ	YTEN	Mon, Apr 27, 2015	1896.00	1929.60	1872.00	1896.00
2125	NASDAQ	YTEN	Fri, Apr 24, 2015	1800.00	1895.76	1776.00	1824.24
2124	NASDAQ	YTEN	Thu, Apr 23, 2015	1848.00	1944.00	1824.00	1824.24
2123	NASDAQ	YTEN	Wed, Apr 22, 2015	1800.00	1967.52	1752.00	1920.00
2122	NASDAQ	YTEN	Tue, Apr 21, 2015	1800.00	1920.00	1689.12	1872.00
2121	NASDAQ	YTEN	Mon, Apr 20, 2015	1920.00	1920.00	1776.00	1776.00
2120	NASDAQ	YTEN	Fri, Apr 17, 2015	1944.00	1944.00	1680.00	1848.00
2119	NASDAQ	YTEN	Thu, Apr 16, 2015	1992.00	1992.00	1692.24	1896.00
2118	NASDAQ	YTEN	Wed, Apr 15, 2015	1824.00	2016.00	1800.00	1919.76
2117	NASDAQ	YTEN	Tue, Apr 14, 2015	1656.00	1893.60	1656.00	1754.40
2116	NASDAQ	YTEN	Mon, Apr 13, 2015	1656.00	1668.00	1608.24	1668.00
2115	NASDAQ	YTEN	Fri, Apr 10, 2015	1560.00	1668.00	1536.00	1668.00
2114	NASDAQ	YTEN	Thu, Apr 9, 2015	1500.00	1536.00	1497.36	1536.00
2113	NASDAQ	YTEN	Wed, Apr 8, 2015	1536.00	1536.00	1488.00	1512.00
2112	NASDAQ	YTEN	Tue, Apr 7, 2015	1464.00	1572.00	1464.00	1536.00
2111	NASDAQ	YTEN	Mon, Apr 6, 2015	1584.00	1584.00	1464.00	1464.00
2110	NASDAQ	YTEN	Thu, Apr 2, 2015	1560.00	1560.00	1464.24	1512.00
2109	NASDAQ	YTEN	Wed, Apr 1, 2015	1464.00	1530.96	1464.00	1512.00
2108	NASDAQ	YTEN	Tue, Mar 31, 2015	1536.00	1560.00	1488.00	1488.00
2107	NASDAQ	YTEN	Mon, Mar 30, 2015	1536.00	1560.00	1512.00	1512.00
2106	NASDAQ	YTEN	Fri, Mar 27, 2015	1464.00	1560.00	1464.00	1464.00
2105	NASDAQ	YTEN	Thu, Mar 26, 2015	1464.00	1500.00	1440.00	1440.00
2104	NASDAQ	YTEN	Wed, Mar 25, 2015	1573.92	1586.40	1440.00	1464.00
2103	NASDAQ	YTEN	Tue, Mar 24, 2015	1488.00	1560.00	1416.00	1440.00
2102	NASDAQ	YTEN	Mon, Mar 23, 2015	1560.00	1560.24	1416.00	1416.00
2101	NASDAQ	YTEN	Fri, Mar 20, 2015	1920.00	1992.00	1560.00	1560.00
2100	NASDAQ	YTEN	Thu, Mar 19, 2015	1848.00	2040.00	1848.00	1920.00
2099	NASDAQ	YTEN	Wed, Mar 18, 2015	1896.00	1944.00	1800.00	1848.00
2098	NASDAQ	YTEN	Tue, Mar 17, 2015	1872.00	1943.76	1800.24	1900.80
2097	NASDAQ	YTEN	Mon, Mar 16, 2015	1776.00	1872.00	1776.00	1800.00
2096	NASDAQ	YTEN	Fri, Mar 13, 2015	1920.00	1920.00	1704.00	1848.00
2095	NASDAQ	YTEN	Thu, Mar 12, 2015	1706.40	2015.76	1728.00	1944.00
2094	NASDAQ	YTEN	Wed, Mar 11, 2015	1860.00	1896.00	1704.00	1728.00
2093	NASDAQ	YTEN	Tue, Mar 10, 2015	1848.00	1920.00	1848.00	1860.00
2092	NASDAQ	YTEN	Mon, Mar 9, 2015	1992.00	2040.00	1920.00	1968.00
2091	NASDAQ	YTEN	Fri, Mar 6, 2015	2184.00	2184.00	1968.00	2039.76
2090	NASDAQ	YTEN	Thu, Mar 5, 2015	2640.00	2640.00	1992.00	2067.60
2089	NASDAQ	YTEN	Wed, Mar 4, 2015	2520.00	2542.32	2088.00	2328.00
2088	NASDAQ	YTEN	Tue, Mar 3, 2015	1968.00	3072.00	1896.00	2520.00
2087	NASDAQ	YTEN	Mon, Mar 2, 2015	1632.00	1656.00	1320.00	1608.00
2086	NASDAQ	YTEN	Fri, Feb 27, 2015	1464.00	1560.00	1380.00	1560.00
2085	NASDAQ	YTEN	Thu, Feb 26, 2015	1195.20	1463.28	1174.56	1289.28
2084	NASDAQ	YTEN	Wed, Feb 25, 2015	1248.00	1320.00	1152.00	1154.64
2083	NASDAQ	YTEN	Tue, Feb 24, 2015	1122.96	1413.60	1104.24	1379.76
2082	NASDAQ	YTEN	Mon, Feb 23, 2015	1080.00	1128.00	1032.00	1104.00
2081	NASDAQ	YTEN	Fri, Feb 20, 2015	1141.92	1151.76	1080.00	1080.00
2080	NASDAQ	YTEN	Thu, Feb 19, 2015	1104.00	1151.76	1080.00	1080.00
2079	NASDAQ	YTEN	Wed, Feb 18, 2015	1080.00	1152.00	1080.00	1080.00
2078	NASDAQ	YTEN	Tue, Feb 17, 2015	1032.00	1128.00	1032.00	1032.00
2077	NASDAQ	YTEN	Fri, Feb 13, 2015	1080.00	1103.52	960.00	1056.00
2076	NASDAQ	YTEN	Thu, Feb 12, 2015	1152.00	1152.00	994.08	1103.76
2075	NASDAQ	YTEN	Wed, Feb 11, 2015	1152.00	1152.00	1080.00	1152.00
2074	NASDAQ	YTEN	Tue, Feb 10, 2015	1080.00	1152.00	1008.00	1152.00
2073	NASDAQ	YTEN	Mon, Feb 9, 2015	1080.00	1080.00	1050.00	1068.00
2072	NASDAQ	YTEN	Fri, Feb 6, 2015	1019.76	1056.00	936.24	1032.00
2071	NASDAQ	YTEN	Thu, Feb 5, 2015	1056.00	1032.00	936.00	984.00
2070	NASDAQ	YTEN	Wed, Feb 4, 2015	1008.00	1008.00	960.00	1008.00
2069	NASDAQ	YTEN	Tue, Feb 3, 2015	1007.28	1022.88	936.00	1022.88
2068	NASDAQ	YTEN	Mon, Feb 2, 2015	1056.00	1056.00	960.00	960.00
2067	NASDAQ	YTEN	Fri, Jan 30, 2015	1032.00	1104.00	1008.00	1032.00
2066	NASDAQ	YTEN	Thu, Jan 29, 2015	984.00	1103.76	960.00	1008.00
2065	NASDAQ	YTEN	Wed, Jan 28, 2015	1032.00	1080.00	1032.00	1032.00
2064	NASDAQ	YTEN	Tue, Jan 27, 2015	1176.00	1176.00	1080.00	1080.00
2063	NASDAQ	YTEN	Mon, Jan 26, 2015	1056.00	1176.00	1032.00	1176.00
2062	NASDAQ	YTEN	Fri, Jan 23, 2015	1008.00	1048.80	1008.00	1032.00
2061	NASDAQ	YTEN	Thu, Jan 22, 2015	1008.00	1056.00	960.00	1008.00
2060	NASDAQ	YTEN	Wed, Jan 21, 2015	1032.00	1080.00	960.00	984.24
2059	NASDAQ	YTEN	Tue, Jan 20, 2015	1296.00	1296.00	1056.00	1104.00
2058	NASDAQ	YTEN	Fri, Jan 16, 2015	1149.60	1290.00	1135.92	1152.00
2057	NASDAQ	YTEN	Thu, Jan 15, 2015	1104.00	1152.00	1054.56	1151.76
2056	NASDAQ	YTEN	Wed, Jan 14, 2015	1044.00	1128.00	984.00	1008.24
2055	NASDAQ	YTEN	Tue, Jan 13, 2015	1008.00	1152.00	1008.00	1044.00
2054	NASDAQ	YTEN	Mon, Jan 12, 2015	1128.00	1128.00	999.60	1080.00
2053	NASDAQ	YTEN	Fri, Jan 9, 2015	1056.00	1152.00	999.12	1128.00
2052	NASDAQ	YTEN	Thu, Jan 8, 2015	929.28	962.40	924.00	962.40
2051	NASDAQ	YTEN	Wed, Jan 7, 2015	960.00	1080.00	919.68	921.12
2050	NASDAQ	YTEN	Tue, Jan 6, 2015	916.80	1056.00	888.24	1008.24
2049	NASDAQ	YTEN	Mon, Jan 5, 2015	984.00	1179.60	912.00	912.24
2048	NASDAQ	YTEN	Fri, Jan 2, 2015	957.60	1176.00	957.60	1008.24
2047	NASDAQ	YTEN	Wed, Dec 31, 2014	751.20	1078.80	720.00	987.84
2046	NASDAQ	YTEN	Tue, Dec 30, 2014	864.00	864.00	792.00	808.08
2045	NASDAQ	YTEN	Mon, Dec 29, 2014	864.48	960.00	744.24	888.00
2044	NASDAQ	YTEN	Fri, Dec 26, 2014	866.40	960.00	840.00	864.48
2043	NASDAQ	YTEN	Wed, Dec 24, 2014	840.00	960.00	840.00	909.60
2042	NASDAQ	YTEN	Tue, Dec 23, 2014	960.00	1008.00	864.00	984.00
2041	NASDAQ	YTEN	Mon, Dec 22, 2014	840.00	952.32	840.00	912.00
2040	NASDAQ	YTEN	Fri, Dec 19, 2014	1128.00	1200.00	744.00	744.00
2039	NASDAQ	YTEN	Thu, Dec 18, 2014	1104.00	1152.00	1057.68	1152.00
2038	NASDAQ	YTEN	Wed, Dec 17, 2014	1008.00	1128.00	939.84	1080.00
2037	NASDAQ	YTEN	Tue, Dec 16, 2014	960.00	1031.76	843.60	1031.76
2036	NASDAQ	YTEN	Mon, Dec 15, 2014	816.00	1080.00	816.00	1032.00
2035	NASDAQ	YTEN	Fri, Dec 12, 2014	768.24	936.00	768.00	888.00
2034	NASDAQ	YTEN	Thu, Dec 11, 2014	888.00	960.00	720.00	720.00
2033	NASDAQ	YTEN	Wed, Dec 10, 2014	1199.52	1199.52	607.44	897.36
2032	NASDAQ	YTEN	Tue, Dec 9, 2014	1084.08	1176.00	1084.08	1128.00
2031	NASDAQ	YTEN	Mon, Dec 8, 2014	1104.00	1224.00	1008.00	1199.76
2030	NASDAQ	YTEN	Fri, Dec 5, 2014	1224.00	1224.00	1056.00	1176.00
2029	NASDAQ	YTEN	Thu, Dec 4, 2014	1200.00	1248.00	1152.24	1224.00
2028	NASDAQ	YTEN	Wed, Dec 3, 2014	1200.00	1272.00	1115.76	1176.00
2027	NASDAQ	YTEN	Tue, Dec 2, 2014	1200.00	1272.00	1200.00	1248.00
2026	NASDAQ	YTEN	Mon, Dec 1, 2014	1284.00	1296.00	1152.00	1248.00
2025	NASDAQ	YTEN	Fri, Nov 28, 2014	1315.20	1320.00	1284.00	1320.00
2024	NASDAQ	YTEN	Wed, Nov 26, 2014	1320.00	1416.00	1248.00	1308.00
2023	NASDAQ	YTEN	Tue, Nov 25, 2014	1320.00	1392.00	1296.96	1368.00
2022	NASDAQ	YTEN	Mon, Nov 24, 2014	1224.00	1344.00	1224.00	1320.00
2021	NASDAQ	YTEN	Fri, Nov 21, 2014	1296.00	1296.00	1224.00	1272.00
2020	NASDAQ	YTEN	Thu, Nov 20, 2014	1272.00	1346.64	1272.00	1344.00
2019	NASDAQ	YTEN	Wed, Nov 19, 2014	1297.20	1368.00	1247.76	1320.00
2018	NASDAQ	YTEN	Tue, Nov 18, 2014	1224.00	1320.00	1224.00	1272.48
2017	NASDAQ	YTEN	Mon, Nov 17, 2014	1224.00	1296.00	1224.00	1224.00
2016	NASDAQ	YTEN	Fri, Nov 14, 2014	1392.00	1392.00	1224.24	1296.00
2015	NASDAQ	YTEN	Thu, Nov 13, 2014	1320.00	1432.56	1296.00	1424.40
2014	NASDAQ	YTEN	Wed, Nov 12, 2014	1368.00	1432.80	1368.00	1374.00
2013	NASDAQ	YTEN	Tue, Nov 11, 2014	1440.00	1500.00	1416.00	1432.80
2012	NASDAQ	YTEN	Mon, Nov 10, 2014	1440.00	1488.00	1440.00	1464.00
2011	NASDAQ	YTEN	Fri, Nov 7, 2014	1508.16	1560.00	1416.00	1464.00
2010	NASDAQ	YTEN	Thu, Nov 6, 2014	1608.24	1608.24	1440.96	1512.00
2009	NASDAQ	YTEN	Wed, Nov 5, 2014	1608.00	1680.00	1608.00	1608.48
2008	NASDAQ	YTEN	Tue, Nov 4, 2014	1642.80	1696.56	1584.96	1638.00
2007	NASDAQ	YTEN	Mon, Nov 3, 2014	1632.00	1704.00	1632.00	1665.60
2006	NASDAQ	YTEN	Fri, Oct 31, 2014	1680.00	1704.00	1634.16	1635.12
2005	NASDAQ	YTEN	Thu, Oct 30, 2014	1632.00	1728.00	1632.00	1680.00
2004	NASDAQ	YTEN	Wed, Oct 29, 2014	1680.00	1728.00	1632.00	1650.00
2003	NASDAQ	YTEN	Tue, Oct 28, 2014	1747.20	1775.28	1704.00	1722.00
2002	NASDAQ	YTEN	Mon, Oct 27, 2014	1824.00	1848.00	1704.00	1770.00
2001	NASDAQ	YTEN	Fri, Oct 24, 2014	1704.24	1848.00	1704.24	1794.00
2000	NASDAQ	YTEN	Thu, Oct 23, 2014	1776.00	1848.00	1776.00	1818.00
1999	NASDAQ	YTEN	Wed, Oct 22, 2014	1680.00	1762.08	1661.04	1761.84
1998	NASDAQ	YTEN	Tue, Oct 21, 2014	1632.00	1776.00	1632.00	1740.00
1997	NASDAQ	YTEN	Mon, Oct 20, 2014	1572.00	1751.76	1572.00	1680.00
1996	NASDAQ	YTEN	Fri, Oct 17, 2014	1752.00	1752.00	1608.00	1608.00
1995	NASDAQ	YTEN	Thu, Oct 16, 2014	1718.40	1848.00	1712.64	1751.04
1994	NASDAQ	YTEN	Wed, Oct 15, 2014	1728.00	1728.00	1608.00	1703.76
1993	NASDAQ	YTEN	Tue, Oct 14, 2014	1752.00	1800.00	1680.00	1685.76
1992	NASDAQ	YTEN	Mon, Oct 13, 2014	1824.00	1824.24	1752.48	1776.00
1991	NASDAQ	YTEN	Fri, Oct 10, 2014	2112.00	2112.00	1800.72	1896.00
1990	NASDAQ	YTEN	Thu, Oct 9, 2014	2064.00	2088.00	1778.40	2088.00
1989	NASDAQ	YTEN	Wed, Oct 8, 2014	2068.32	2131.20	2064.00	2064.24
1988	NASDAQ	YTEN	Tue, Oct 7, 2014	2070.00	2136.00	2064.00	2135.76
1987	NASDAQ	YTEN	Mon, Oct 6, 2014	2160.00	2160.00	2064.24	2112.00
1986	NASDAQ	YTEN	Fri, Oct 3, 2014	2231.52	2184.00	2064.00	2184.00
1985	NASDAQ	YTEN	Thu, Oct 2, 2014	2112.00	2243.76	2088.00	2159.76
1984	NASDAQ	YTEN	Wed, Oct 1, 2014	2207.76	2207.76	2112.00	2183.76
1983	NASDAQ	YTEN	Tue, Sep 30, 2014	2211.84	2280.00	2119.20	2184.00
1982	NASDAQ	YTEN	Mon, Sep 29, 2014	2184.00	2280.00	2160.24	2273.76
1981	NASDAQ	YTEN	Fri, Sep 26, 2014	2208.00	2256.00	2160.00	2232.00
1980	NASDAQ	YTEN	Thu, Sep 25, 2014	2340.00	2351.76	2208.00	2277.84
1979	NASDAQ	YTEN	Wed, Sep 24, 2014	2208.96	2304.00	2208.00	2302.08
1978	NASDAQ	YTEN	Tue, Sep 23, 2014	2184.00	2304.00	2162.40	2184.24
1977	NASDAQ	YTEN	Mon, Sep 22, 2014	2400.00	2424.00	2162.40	2162.64
1976	NASDAQ	YTEN	Fri, Sep 19, 2014	2112.00	2424.00	2064.00	2424.00
1975	NASDAQ	YTEN	Thu, Sep 18, 2014	2040.00	2084.88	1848.00	2039.76
1974	NASDAQ	YTEN	Wed, Sep 17, 2014	2040.00	2160.00	1944.00	1983.84
1973	NASDAQ	YTEN	Tue, Sep 16, 2014	2256.00	2280.00	1968.00	2018.64
1972	NASDAQ	YTEN	Mon, Sep 15, 2014	2376.00	2424.00	2088.00	2088.00
1971	NASDAQ	YTEN	Fri, Sep 12, 2014	2424.00	2448.00	2304.24	2352.00
1970	NASDAQ	YTEN	Thu, Sep 11, 2014	2280.00	2472.00	2064.00	2422.32
1969	NASDAQ	YTEN	Wed, Sep 10, 2014	2568.00	2568.00	2208.00	2280.00
1968	NASDAQ	YTEN	Tue, Sep 9, 2014	2688.00	2784.00	2329.92	2400.00
1967	NASDAQ	YTEN	Mon, Sep 8, 2014	2544.00	3624.00	2544.00	2784.00
1966	NASDAQ	YTEN	Fri, Sep 5, 2014	2037.60	2640.00	2016.24	2520.00
1965	NASDAQ	YTEN	Thu, Sep 4, 2014	1824.00	2160.00	1824.00	2064.00
1964	NASDAQ	YTEN	Wed, Sep 3, 2014	1800.00	1872.00	1767.60	1854.00
1963	NASDAQ	YTEN	Tue, Sep 2, 2014	1728.00	1800.00	1680.00	1767.36
1962	NASDAQ	YTEN	Fri, Aug 29, 2014	1704.00	1704.00	1632.00	1656.00
1961	NASDAQ	YTEN	Thu, Aug 28, 2014	1632.00	1656.00	1560.48	1632.00
1960	NASDAQ	YTEN	Wed, Aug 27, 2014	1728.00	1769.28	1656.00	1656.00
1959	NASDAQ	YTEN	Tue, Aug 26, 2014	1536.00	1608.00	1536.00	1608.00
1958	NASDAQ	YTEN	Mon, Aug 25, 2014	1560.00	1608.00	1417.44	1584.00
1957	NASDAQ	YTEN	Fri, Aug 22, 2014	1560.00	1573.20	1344.00	1548.00
1956	NASDAQ	YTEN	Thu, Aug 21, 2014	1560.24	1604.40	1536.00	1559.76
1955	NASDAQ	YTEN	Wed, Aug 20, 2014	1548.00	1581.60	1548.00	1559.76
1954	NASDAQ	YTEN	Tue, Aug 19, 2014	1560.00	1584.00	1536.00	1545.60
1953	NASDAQ	YTEN	Mon, Aug 18, 2014	1560.00	1560.00	1512.00	1541.04
1952	NASDAQ	YTEN	Fri, Aug 15, 2014	1560.00	1608.00	1512.00	1533.12
1951	NASDAQ	YTEN	Thu, Aug 14, 2014	1560.00	1608.00	1560.00	1560.00
1950	NASDAQ	YTEN	Wed, Aug 13, 2014	1488.00	1656.00	1488.00	1584.00
1949	NASDAQ	YTEN	Tue, Aug 12, 2014	1560.00	1608.00	1488.00	1560.00
1948	NASDAQ	YTEN	Mon, Aug 11, 2014	1488.00	1728.00	1440.00	1554.24
1947	NASDAQ	YTEN	Fri, Aug 8, 2014	1296.00	1560.00	1253.28	1439.76
1946	NASDAQ	YTEN	Thu, Aug 7, 2014	1440.00	1488.00	1296.00	1319.76
1945	NASDAQ	YTEN	Wed, Aug 6, 2014	1296.00	1320.00	1248.00	1320.00
1944	NASDAQ	YTEN	Tue, Aug 5, 2014	984.00	1416.00	984.00	1248.00
1943	NASDAQ	YTEN	Mon, Aug 4, 2014	1032.00	1188.48	864.00	1104.24
1942	NASDAQ	YTEN	Fri, Aug 1, 2014	1200.00	1200.00	960.00	1032.00
1941	NASDAQ	YTEN	Thu, Jul 31, 2014	1320.00	1320.00	1080.00	1200.00
1940	NASDAQ	YTEN	Wed, Jul 30, 2014	1464.00	1488.00	1200.00	1248.00
1939	NASDAQ	YTEN	Tue, Jul 29, 2014	1478.40	1488.00	1440.00	1440.00
1938	NASDAQ	YTEN	Mon, Jul 28, 2014	1560.00	1620.00	1416.24	1584.00
1937	NASDAQ	YTEN	Fri, Jul 25, 2014	1440.00	1632.00	1202.40	1620.00
1936	NASDAQ	YTEN	Thu, Jul 24, 2014	1632.00	1776.00	1464.00	1656.00
1935	NASDAQ	YTEN	Wed, Jul 23, 2014	1680.00	1824.00	1583.76	1608.00
1934	NASDAQ	YTEN	Tue, Jul 22, 2014	1440.00	1862.40	1440.00	1680.24
1933	NASDAQ	YTEN	Mon, Jul 21, 2014	1272.00	1440.00	1272.00	1422.00
1932	NASDAQ	YTEN	Fri, Jul 18, 2014	1368.00	1439.76	1202.40	1323.60
1931	NASDAQ	YTEN	Thu, Jul 17, 2014	1608.00	1608.00	1368.00	1488.00
1930	NASDAQ	YTEN	Wed, Jul 16, 2014	1632.00	1821.12	1612.80	1612.80
1929	NASDAQ	YTEN	Tue, Jul 15, 2014	1991.76	1991.76	1632.00	1675.20
1928	NASDAQ	YTEN	Mon, Jul 14, 2014	1944.00	1944.24	1867.20	1932.00
1927	NASDAQ	YTEN	Fri, Jul 11, 2014	1920.00	2016.00	1920.00	2015.76
1926	NASDAQ	YTEN	Thu, Jul 10, 2014	1872.00	1929.60	1848.00	1919.76
1925	NASDAQ	YTEN	Wed, Jul 9, 2014	1968.00	1976.64	1824.00	1824.24
1924	NASDAQ	YTEN	Tue, Jul 8, 2014	2111.76	2112.00	1832.64	1857.60
1923	NASDAQ	YTEN	Mon, Jul 7, 2014	2112.00	2112.24	1896.00	1958.40
1922	NASDAQ	YTEN	Thu, Jul 3, 2014	2070.72	2136.00	2070.72	2112.72
1921	NASDAQ	YTEN	Wed, Jul 2, 2014	2127.12	2160.00	2016.00	2136.00
1920	NASDAQ	YTEN	Tue, Jul 1, 2014	2159.52	2207.76	2159.52	2159.76
1919	NASDAQ	YTEN	Mon, Jun 30, 2014	1992.00	2159.28	1944.00	2088.00
1918	NASDAQ	YTEN	Fri, Jun 27, 2014	2208.00	2256.00	1944.00	1944.00
1917	NASDAQ	YTEN	Thu, Jun 26, 2014	2208.00	2280.00	2208.00	2256.00
1916	NASDAQ	YTEN	Wed, Jun 25, 2014	2232.00	2280.00	2208.00	2257.92
1915	NASDAQ	YTEN	Tue, Jun 24, 2014	2280.00	2280.00	2208.00	2220.00
1914	NASDAQ	YTEN	Mon, Jun 23, 2014	2304.00	2304.00	2164.80	2184.00
1913	NASDAQ	YTEN	Fri, Jun 20, 2014	2280.00	2344.80	2280.00	2309.04
1912	NASDAQ	YTEN	Thu, Jun 19, 2014	2187.36	2323.20	2136.00	2262.00
1911	NASDAQ	YTEN	Wed, Jun 18, 2014	2187.36	2187.36	2136.00	2184.00
1910	NASDAQ	YTEN	Tue, Jun 17, 2014	2160.00	2160.00	2136.96	2160.00
1909	NASDAQ	YTEN	Mon, Jun 16, 2014	2115.84	2160.00	2112.00	2116.80
1908	NASDAQ	YTEN	Fri, Jun 13, 2014	2182.32	2232.00	2160.00	2160.00
1907	NASDAQ	YTEN	Thu, Jun 12, 2014	2064.00	2232.00	2016.00	2160.00
1906	NASDAQ	YTEN	Wed, Jun 11, 2014	2112.00	2208.00	2088.00	2136.00
1905	NASDAQ	YTEN	Tue, Jun 10, 2014	2103.36	2112.00	2088.00	2088.24
1904	NASDAQ	YTEN	Mon, Jun 9, 2014	2160.00	2160.00	2088.00	2112.24
1903	NASDAQ	YTEN	Fri, Jun 6, 2014	2016.00	2112.00	2016.00	2112.00
1902	NASDAQ	YTEN	Thu, Jun 5, 2014	1944.00	2040.00	1944.00	2012.40
1901	NASDAQ	YTEN	Wed, Jun 4, 2014	2002.80	2016.00	1992.00	2016.00
1900	NASDAQ	YTEN	Tue, Jun 3, 2014	2004.00	2016.00	1992.00	1997.76
1899	NASDAQ	YTEN	Mon, Jun 2, 2014	1992.24	2004.00	1968.00	1973.52
1898	NASDAQ	YTEN	Fri, May 30, 2014	1896.00	2040.00	1890.48	1968.96
1897	NASDAQ	YTEN	Thu, May 29, 2014	1991.76	1992.00	1898.40	1956.00
1896	NASDAQ	YTEN	Wed, May 28, 2014	2040.00	2059.20	1846.08	1920.00
1895	NASDAQ	YTEN	Tue, May 27, 2014	2064.00	2131.20	1800.00	1920.00
1894	NASDAQ	YTEN	Fri, May 23, 2014	1968.00	2160.00	1968.00	2043.12
1893	NASDAQ	YTEN	Thu, May 22, 2014	2016.00	2160.00	2016.00	2088.00
1892	NASDAQ	YTEN	Wed, May 21, 2014	2184.00	2184.00	1996.08	2016.00
1891	NASDAQ	YTEN	Tue, May 20, 2014	2232.00	2256.00	2088.00	2232.00
1890	NASDAQ	YTEN	Mon, May 19, 2014	2424.00	2424.00	2208.00	2280.00
1889	NASDAQ	YTEN	Fri, May 16, 2014	2400.00	2616.00	2400.00	2424.00
1888	NASDAQ	YTEN	Thu, May 15, 2014	2712.00	2784.00	2304.00	2352.00
1887	NASDAQ	YTEN	Wed, May 14, 2014	2808.00	2808.00	2688.00	2808.00
1886	NASDAQ	YTEN	Tue, May 13, 2014	2664.00	2844.00	2616.00	2808.00
1885	NASDAQ	YTEN	Mon, May 12, 2014	2592.00	2664.00	2568.00	2592.24
1884	NASDAQ	YTEN	Fri, May 9, 2014	2520.24	2616.00	2520.24	2544.00
1883	NASDAQ	YTEN	Thu, May 8, 2014	2496.00	2568.00	2496.00	2520.00
1882	NASDAQ	YTEN	Wed, May 7, 2014	2424.00	2544.00	2424.00	2520.00
1881	NASDAQ	YTEN	Tue, May 6, 2014	2580.00	2580.00	2448.00	2448.24
1880	NASDAQ	YTEN	Mon, May 5, 2014	2592.00	2613.60	2424.00	2520.00
1879	NASDAQ	YTEN	Fri, May 2, 2014	2544.00	2784.00	2496.00	2616.00
1878	NASDAQ	YTEN	Thu, May 1, 2014	2424.00	2544.00	2400.00	2520.00
1877	NASDAQ	YTEN	Wed, Apr 30, 2014	2448.00	2520.00	2400.00	2520.00
1876	NASDAQ	YTEN	Tue, Apr 29, 2014	2448.00	2520.00	2400.00	2520.00
1875	NASDAQ	YTEN	Mon, Apr 28, 2014	2275.20	2448.00	2208.00	2400.00
1874	NASDAQ	YTEN	Fri, Apr 25, 2014	2208.00	2328.00	2188.80	2212.32
1873	NASDAQ	YTEN	Thu, Apr 24, 2014	2256.00	2328.00	2184.00	2275.20
1872	NASDAQ	YTEN	Wed, Apr 23, 2014	2208.00	2323.20	2208.00	2262.00
1871	NASDAQ	YTEN	Tue, Apr 22, 2014	2160.00	2335.20	2136.00	2258.40
1870	NASDAQ	YTEN	Mon, Apr 21, 2014	2160.00	2256.00	2160.00	2160.00
1869	NASDAQ	YTEN	Thu, Apr 17, 2014	2280.24	2327.52	2164.80	2256.48
1868	NASDAQ	YTEN	Wed, Apr 16, 2014	2424.00	2424.00	2257.20	2280.00
1867	NASDAQ	YTEN	Tue, Apr 15, 2014	2520.24	2525.04	2328.00	2337.60
1866	NASDAQ	YTEN	Mon, Apr 14, 2014	2784.00	2784.00	2472.00	2472.00
1865	NASDAQ	YTEN	Fri, Apr 11, 2014	2856.00	2856.00	2712.00	2805.60
1864	NASDAQ	YTEN	Thu, Apr 10, 2014	2880.00	2952.00	2880.00	2880.00
1863	NASDAQ	YTEN	Wed, Apr 9, 2014	2832.00	2976.00	2688.24	2846.40
1862	NASDAQ	YTEN	Tue, Apr 8, 2014	2712.00	2880.00	2688.24	2832.00
1861	NASDAQ	YTEN	Mon, Apr 7, 2014	2880.00	2928.00	2736.00	2736.00
1860	NASDAQ	YTEN	Fri, Apr 4, 2014	3048.00	3096.00	2856.00	2880.00
1859	NASDAQ	YTEN	Thu, Apr 3, 2014	3072.00	3120.00	3000.00	3072.00
1858	NASDAQ	YTEN	Wed, Apr 2, 2014	3120.00	3120.00	2928.00	3024.00
1857	NASDAQ	YTEN	Tue, Apr 1, 2014	3120.00	3167.76	2952.00	3072.00
1856	NASDAQ	YTEN	Mon, Mar 31, 2014	2880.00	3120.00	2688.00	3120.00
1855	NASDAQ	YTEN	Fri, Mar 28, 2014	2952.00	3072.00	2640.00	2880.00
1854	NASDAQ	YTEN	Thu, Mar 27, 2014	3312.00	3360.00	3216.00	3360.00
1853	NASDAQ	YTEN	Wed, Mar 26, 2014	3408.00	3480.00	3216.00	3216.00
1852	NASDAQ	YTEN	Tue, Mar 25, 2014	3360.00	3552.00	3360.00	3360.00
1851	NASDAQ	YTEN	Mon, Mar 24, 2014	3576.00	3576.00	3360.00	3408.00
1850	NASDAQ	YTEN	Fri, Mar 21, 2014	3624.00	3672.00	3480.00	3576.00
1849	NASDAQ	YTEN	Thu, Mar 20, 2014	3456.00	3576.00	3408.00	3528.00
1848	NASDAQ	YTEN	Wed, Mar 19, 2014	3840.00	3911.76	3410.40	3576.00
1847	NASDAQ	YTEN	Tue, Mar 18, 2014	3408.00	4007.76	3392.16	3792.00
1846	NASDAQ	YTEN	Mon, Mar 17, 2014	3360.00	3480.00	3312.00	3336.00
1845	NASDAQ	YTEN	Fri, Mar 14, 2014	3384.00	3408.00	3240.00	3288.00
1844	NASDAQ	YTEN	Thu, Mar 13, 2014	3480.00	3696.00	3264.00	3480.00
1843	NASDAQ	YTEN	Wed, Mar 12, 2014	3552.00	3552.00	3312.00	3360.00
1842	NASDAQ	YTEN	Tue, Mar 11, 2014	3144.00	3552.00	3144.00	3456.00
1841	NASDAQ	YTEN	Mon, Mar 10, 2014	3144.00	3216.00	3072.00	3216.00
1840	NASDAQ	YTEN	Fri, Mar 7, 2014	3168.00	3312.00	3144.00	3192.00
1839	NASDAQ	YTEN	Thu, Mar 6, 2014	3216.00	3336.00	3144.00	3192.00
1838	NASDAQ	YTEN	Wed, Mar 5, 2014	3096.00	3168.00	3048.00	3143.52
1837	NASDAQ	YTEN	Tue, Mar 4, 2014	3072.00	3122.40	3024.00	3024.00
1836	NASDAQ	YTEN	Mon, Mar 3, 2014	3072.00	3120.00	2999.76	3072.00
1835	NASDAQ	YTEN	Fri, Feb 28, 2014	3192.00	3192.00	3000.00	3072.00
1834	NASDAQ	YTEN	Thu, Feb 27, 2014	2976.00	3312.00	2976.00	3168.00
1833	NASDAQ	YTEN	Wed, Feb 26, 2014	3144.00	3146.40	2976.00	3000.00
1832	NASDAQ	YTEN	Tue, Feb 25, 2014	3072.00	3240.00	3072.00	3168.00
1831	NASDAQ	YTEN	Mon, Feb 24, 2014	3192.00	3192.00	3072.00	3096.00
1830	NASDAQ	YTEN	Fri, Feb 21, 2014	3072.00	3264.00	2952.00	3000.00
1829	NASDAQ	YTEN	Thu, Feb 20, 2014	3048.00	3261.60	3048.00	3072.00
1828	NASDAQ	YTEN	Wed, Feb 19, 2014	3192.00	3335.76	3168.00	3240.00
1827	NASDAQ	YTEN	Tue, Feb 18, 2014	3288.00	3384.00	3264.00	3264.00
1826	NASDAQ	YTEN	Fri, Feb 14, 2014	3404.40	3408.00	3288.00	3288.00
1825	NASDAQ	YTEN	Thu, Feb 13, 2014	3576.00	3576.00	3312.00	3312.00
1824	NASDAQ	YTEN	Wed, Feb 12, 2014	3456.00	3552.00	3384.24	3480.00
1823	NASDAQ	YTEN	Tue, Feb 11, 2014	3312.00	3456.00	3312.00	3384.00
1822	NASDAQ	YTEN	Mon, Feb 10, 2014	3312.00	3384.24	3288.24	3360.00
1821	NASDAQ	YTEN	Fri, Feb 7, 2014	3360.00	3360.00	3311.76	3312.00
1820	NASDAQ	YTEN	Thu, Feb 6, 2014	3360.00	3360.00	3336.00	3358.56
1819	NASDAQ	YTEN	Wed, Feb 5, 2014	3384.00	3408.00	3358.80	3384.00
1818	NASDAQ	YTEN	Tue, Feb 4, 2014	3312.00	3504.00	3312.00	3384.00
1817	NASDAQ	YTEN	Mon, Feb 3, 2014	3408.00	3480.00	3312.00	3360.00
1816	NASDAQ	YTEN	Fri, Jan 31, 2014	3432.00	3504.00	3383.76	3432.00
1815	NASDAQ	YTEN	Wed, Jan 29, 2014	3288.00	3456.00	3288.00	3384.00
1814	NASDAQ	YTEN	Tue, Jan 28, 2014	3312.24	3456.00	3312.00	3360.00
1813	NASDAQ	YTEN	Mon, Jan 27, 2014	3552.00	3552.00	3288.00	3408.00
1812	NASDAQ	YTEN	Fri, Jan 24, 2014	3552.00	3672.00	3408.24	3528.00
1811	NASDAQ	YTEN	Thu, Jan 23, 2014	3504.00	3552.00	3216.00	3552.00
1810	NASDAQ	YTEN	Wed, Jan 22, 2014	3456.00	3600.00	3384.00	3528.00
1809	NASDAQ	YTEN	Tue, Jan 21, 2014	3360.00	3480.00	3360.00	3456.00
1808	NASDAQ	YTEN	Fri, Jan 17, 2014	3576.00	3576.00	3288.00	3360.00
1807	NASDAQ	YTEN	Thu, Jan 16, 2014	3360.00	3672.00	3360.00	3648.00
1806	NASDAQ	YTEN	Wed, Jan 15, 2014	3192.00	3408.00	3072.00	3384.00
1805	NASDAQ	YTEN	Tue, Jan 14, 2014	3312.00	3312.00	3240.00	3288.00
1804	NASDAQ	YTEN	Mon, Jan 13, 2014	3072.00	3336.00	3072.00	3288.00
1803	NASDAQ	YTEN	Fri, Jan 10, 2014	3216.00	3360.00	3120.00	3120.00
1802	NASDAQ	YTEN	Thu, Jan 9, 2014	3240.00	3312.00	3120.00	3191.76
1801	NASDAQ	YTEN	Wed, Jan 8, 2014	3360.00	3360.00	3264.00	3312.00
1800	NASDAQ	YTEN	Tue, Jan 7, 2014	3120.00	3336.00	3120.00	3336.00
1799	NASDAQ	YTEN	Mon, Jan 6, 2014	2976.00	3168.00	2880.00	3168.00
1798	NASDAQ	YTEN	Fri, Jan 3, 2014	2880.00	2976.00	2880.00	2928.00
1797	NASDAQ	YTEN	Thu, Jan 2, 2014	2928.00	3000.00	2904.00	2928.00
1796	NASDAQ	YTEN	Tue, Dec 31, 2013	3048.00	3134.40	2928.00	3024.00
1795	NASDAQ	YTEN	Mon, Dec 30, 2013	3240.00	3288.00	3048.00	3120.00
1794	NASDAQ	YTEN	Fri, Dec 27, 2013	3240.00	3312.00	3120.00	3288.00
1793	NASDAQ	YTEN	Thu, Dec 26, 2013	3312.00	3384.00	3072.00	3168.00
1792	NASDAQ	YTEN	Tue, Dec 24, 2013	3336.00	3456.00	3263.52	3312.00
1791	NASDAQ	YTEN	Mon, Dec 23, 2013	3288.00	3576.00	3288.00	3336.00
1790	NASDAQ	YTEN	Fri, Dec 20, 2013	3192.00	3360.00	3144.00	3288.00
1789	NASDAQ	YTEN	Thu, Dec 19, 2013	3192.00	3360.00	3120.00	3192.00
1788	NASDAQ	YTEN	Wed, Dec 18, 2013	3216.00	3360.00	3120.00	3216.00
1787	NASDAQ	YTEN	Tue, Dec 17, 2013	3336.00	3336.00	3120.00	3216.00
1786	NASDAQ	YTEN	Mon, Dec 16, 2013	3240.00	3792.00	3237.60	3336.00
1785	NASDAQ	YTEN	Fri, Dec 13, 2013	3456.00	3456.00	3144.00	3240.00
1784	NASDAQ	YTEN	Thu, Dec 12, 2013	3192.00	3432.00	3120.00	3384.00
1783	NASDAQ	YTEN	Wed, Dec 11, 2013	3456.00	3576.00	3168.00	3288.00
1782	NASDAQ	YTEN	Tue, Dec 10, 2013	3480.00	3744.00	3240.00	3408.00
1781	NASDAQ	YTEN	Mon, Dec 9, 2013	4032.00	4152.00	3336.00	3480.00
1780	NASDAQ	YTEN	Fri, Dec 6, 2013	2712.00	4656.00	2592.24	3912.00
1779	NASDAQ	YTEN	Thu, Dec 5, 2013	2568.00	2760.00	2520.00	2568.00
1778	NASDAQ	YTEN	Wed, Dec 4, 2013	2784.00	2784.00	2496.00	2568.00
1777	NASDAQ	YTEN	Tue, Dec 3, 2013	2760.00	2832.00	2544.00	2712.00
1776	NASDAQ	YTEN	Mon, Dec 2, 2013	2640.00	2640.00	2328.00	2616.00
1775	NASDAQ	YTEN	Fri, Nov 29, 2013	2040.00	2808.00	2040.00	2688.00
1774	NASDAQ	YTEN	Wed, Nov 27, 2013	1872.00	2088.00	1848.00	2040.00
1773	NASDAQ	YTEN	Tue, Nov 26, 2013	1824.00	1939.20	1824.00	1872.00
1772	NASDAQ	YTEN	Mon, Nov 25, 2013	1800.00	1918.08	1800.00	1824.00
1771	NASDAQ	YTEN	Fri, Nov 22, 2013	1949.28	2085.36	1815.60	1833.60
1770	NASDAQ	YTEN	Thu, Nov 21, 2013	2088.00	2106.00	1968.00	2007.12
1769	NASDAQ	YTEN	Wed, Nov 20, 2013	2088.00	2112.00	1968.00	1992.96
1768	NASDAQ	YTEN	Tue, Nov 19, 2013	2352.00	2352.00	2071.44	2088.00
1767	NASDAQ	YTEN	Mon, Nov 18, 2013	2400.00	2592.00	2328.00	2352.24
1766	NASDAQ	YTEN	Fri, Nov 15, 2013	2520.00	2520.00	2352.00	2391.60
1765	NASDAQ	YTEN	Thu, Nov 14, 2013	2160.00	2976.00	2160.00	2356.80
1764	NASDAQ	YTEN	Wed, Nov 13, 2013	2040.00	2184.00	2040.00	2112.00
1763	NASDAQ	YTEN	Tue, Nov 12, 2013	2184.00	2246.40	2028.00	2088.00
1762	NASDAQ	YTEN	Mon, Nov 11, 2013	2328.00	2343.36	2088.00	2251.20
1761	NASDAQ	YTEN	Fri, Nov 8, 2013	2400.00	2400.00	2232.00	2394.24
1760	NASDAQ	YTEN	Thu, Nov 7, 2013	2544.00	2616.00	2292.48	2400.00
1759	NASDAQ	YTEN	Wed, Nov 6, 2013	2568.00	2664.00	2424.00	2472.00
1758	NASDAQ	YTEN	Tue, Nov 5, 2013	2520.00	2688.00	2520.00	2520.00
1757	NASDAQ	YTEN	Mon, Nov 4, 2013	2520.00	2664.00	2520.00	2592.00
1756	NASDAQ	YTEN	Fri, Nov 1, 2013	2760.00	2760.00	2520.00	2568.00
1755	NASDAQ	YTEN	Thu, Oct 31, 2013	2736.00	2760.00	2640.00	2640.00
1754	NASDAQ	YTEN	Wed, Oct 30, 2013	2952.00	2976.00	2688.00	2722.08
1753	NASDAQ	YTEN	Tue, Oct 29, 2013	2808.00	3192.00	2808.00	3021.60
1752	NASDAQ	YTEN	Mon, Oct 28, 2013	2712.00	2856.00	2688.00	2808.00
1751	NASDAQ	YTEN	Fri, Oct 25, 2013	2792.16	2832.00	2688.00	2712.00
1750	NASDAQ	YTEN	Thu, Oct 24, 2013	2760.00	2808.00	2712.00	2808.00
1749	NASDAQ	YTEN	Wed, Oct 23, 2013	2736.00	2785.68	2640.00	2760.00
1748	NASDAQ	YTEN	Tue, Oct 22, 2013	2904.00	3000.00	2688.00	2784.00
1747	NASDAQ	YTEN	Mon, Oct 21, 2013	2712.00	2786.40	2688.00	2760.00
1746	NASDAQ	YTEN	Fri, Oct 18, 2013	2664.00	2759.76	2640.00	2688.00
1745	NASDAQ	YTEN	Thu, Oct 17, 2013	2880.00	2928.00	2712.00	2712.00
1744	NASDAQ	YTEN	Wed, Oct 16, 2013	2904.00	3024.00	2664.00	2784.00
1743	NASDAQ	YTEN	Tue, Oct 15, 2013	2952.00	3096.00	2856.24	2904.00
1742	NASDAQ	YTEN	Mon, Oct 14, 2013	2952.00	3000.00	2952.00	3000.00
1741	NASDAQ	YTEN	Fri, Oct 11, 2013	3000.00	3048.00	2976.00	3000.00
1740	NASDAQ	YTEN	Thu, Oct 10, 2013	3096.00	3120.00	3000.00	3024.00
1739	NASDAQ	YTEN	Wed, Oct 9, 2013	3000.00	3168.00	2976.00	3120.00
1738	NASDAQ	YTEN	Tue, Oct 8, 2013	3000.00	3084.00	3000.00	3047.76
1737	NASDAQ	YTEN	Mon, Oct 7, 2013	3168.00	3168.00	3000.00	3048.00
1736	NASDAQ	YTEN	Fri, Oct 4, 2013	3096.00	3312.00	3096.00	3240.00
1735	NASDAQ	YTEN	Thu, Oct 3, 2013	3216.00	3216.00	3024.00	3168.00
1734	NASDAQ	YTEN	Wed, Oct 2, 2013	3240.00	3285.60	3168.00	3216.00
1733	NASDAQ	YTEN	Tue, Oct 1, 2013	3120.00	3600.00	3096.00	3191.76
1732	NASDAQ	YTEN	Mon, Sep 30, 2013	2952.00	3096.00	2952.00	3024.00
1731	NASDAQ	YTEN	Fri, Sep 27, 2013	2928.00	3120.00	2928.00	2976.00
1730	NASDAQ	YTEN	Thu, Sep 26, 2013	2976.00	3072.00	2928.00	2928.72
1729	NASDAQ	YTEN	Wed, Sep 25, 2013	2952.00	3024.00	2952.00	3000.00
1728	NASDAQ	YTEN	Tue, Sep 24, 2013	3024.00	3048.00	2952.00	2976.00
1727	NASDAQ	YTEN	Mon, Sep 23, 2013	3000.00	3120.00	2992.08	3119.76
1726	NASDAQ	YTEN	Fri, Sep 20, 2013	2952.00	3000.00	2952.00	3000.00
1725	NASDAQ	YTEN	Thu, Sep 19, 2013	3048.00	3072.00	2928.00	2976.00
1724	NASDAQ	YTEN	Wed, Sep 18, 2013	3000.00	3120.00	3000.00	3120.00
1723	NASDAQ	YTEN	Tue, Sep 17, 2013	3048.00	3072.00	3000.00	3000.00
1722	NASDAQ	YTEN	Mon, Sep 16, 2013	3072.00	3072.00	2952.00	2976.00
1721	NASDAQ	YTEN	Fri, Sep 13, 2013	2880.00	3120.00	2880.00	3024.00
1720	NASDAQ	YTEN	Thu, Sep 12, 2013	2880.00	3000.00	2880.00	2880.00
1719	NASDAQ	YTEN	Wed, Sep 11, 2013	3000.00	3043.92	2904.00	2928.00
1718	NASDAQ	YTEN	Tue, Sep 10, 2013	3048.00	3096.00	3000.00	3024.00
1717	NASDAQ	YTEN	Mon, Sep 9, 2013	3120.00	3336.00	3000.00	3048.00
1716	NASDAQ	YTEN	Fri, Sep 6, 2013	3215.76	3264.00	3090.24	3096.00
1715	NASDAQ	YTEN	Thu, Sep 5, 2013	3120.00	3240.00	3120.00	3216.00
1714	NASDAQ	YTEN	Wed, Sep 4, 2013	3144.00	3240.00	3096.00	3144.00
1713	NASDAQ	YTEN	Tue, Sep 3, 2013	3240.00	3240.00	3119.76	3144.00
1712	NASDAQ	YTEN	Fri, Aug 30, 2013	3144.00	3312.00	3072.00	3240.00
1711	NASDAQ	YTEN	Thu, Aug 29, 2013	3024.00	3360.00	3024.00	3096.00
1710	NASDAQ	YTEN	Wed, Aug 28, 2013	3120.00	3144.00	2976.00	3072.00
1709	NASDAQ	YTEN	Tue, Aug 27, 2013	3336.24	3336.24	3048.00	3216.00
1708	NASDAQ	YTEN	Mon, Aug 26, 2013	3432.00	3504.00	3312.00	3312.00
1707	NASDAQ	YTEN	Fri, Aug 23, 2013	3336.00	3456.00	3312.00	3432.00
1706	NASDAQ	YTEN	Thu, Aug 22, 2013	3240.00	3360.00	3240.00	3324.00
1705	NASDAQ	YTEN	Wed, Aug 21, 2013	3288.00	3360.00	3240.00	3264.00
1704	NASDAQ	YTEN	Tue, Aug 20, 2013	3336.00	3360.00	2952.00	3312.00
1703	NASDAQ	YTEN	Mon, Aug 19, 2013	3384.00	3504.00	3312.00	3336.00
1702	NASDAQ	YTEN	Fri, Aug 16, 2013	3432.00	3672.00	3360.00	3492.00
1701	NASDAQ	YTEN	Thu, Aug 15, 2013	3528.00	3672.00	3288.24	3576.00
1700	NASDAQ	YTEN	Wed, Aug 14, 2013	3576.00	3648.00	3216.00	3564.00
1699	NASDAQ	YTEN	Tue, Aug 13, 2013	3648.00	3668.64	3360.00	3480.00
1698	NASDAQ	YTEN	Mon, Aug 12, 2013	3840.00	3864.00	3552.00	3576.00
1697	NASDAQ	YTEN	Fri, Aug 9, 2013	3648.00	3816.00	3600.00	3816.00
1696	NASDAQ	YTEN	Thu, Aug 8, 2013	3480.00	3648.00	3456.00	3552.00
1695	NASDAQ	YTEN	Wed, Aug 7, 2013	3552.00	3552.00	3456.00	3456.00
1694	NASDAQ	YTEN	Tue, Aug 6, 2013	3528.00	3528.00	3408.00	3528.00
1693	NASDAQ	YTEN	Mon, Aug 5, 2013	3528.00	3552.00	3408.24	3528.00
1692	NASDAQ	YTEN	Fri, Aug 2, 2013	3624.00	3720.00	3384.00	3528.00
1691	NASDAQ	YTEN	Thu, Aug 1, 2013	4008.00	4008.00	3384.24	3768.00
1690	NASDAQ	YTEN	Wed, Jul 31, 2013	4032.00	4080.00	3768.00	4056.00
1689	NASDAQ	YTEN	Tue, Jul 30, 2013	3864.00	4032.00	3840.00	3936.00
1688	NASDAQ	YTEN	Mon, Jul 29, 2013	3384.00	3888.00	3384.00	3888.00
1687	NASDAQ	YTEN	Fri, Jul 26, 2013	3408.00	3504.00	3384.00	3480.00
1686	NASDAQ	YTEN	Thu, Jul 25, 2013	3480.00	3528.00	3384.00	3432.00
1685	NASDAQ	YTEN	Wed, Jul 24, 2013	3504.00	3504.00	3480.00	3480.00
1684	NASDAQ	YTEN	Tue, Jul 23, 2013	3552.00	3600.00	3504.00	3552.00
1683	NASDAQ	YTEN	Mon, Jul 22, 2013	3528.00	3600.00	3480.24	3552.00
1682	NASDAQ	YTEN	Fri, Jul 19, 2013	3480.00	3600.00	3456.00	3576.00
1681	NASDAQ	YTEN	Thu, Jul 18, 2013	3408.00	3528.00	3408.00	3528.00
1680	NASDAQ	YTEN	Wed, Jul 17, 2013	3456.00	3480.00	3360.00	3420.00
1679	NASDAQ	YTEN	Tue, Jul 16, 2013	3528.00	3528.00	3384.00	3384.00
1678	NASDAQ	YTEN	Mon, Jul 15, 2013	3480.00	3600.00	3360.00	3504.00
1677	NASDAQ	YTEN	Fri, Jul 12, 2013	3432.00	3456.00	3384.00	3408.00
1676	NASDAQ	YTEN	Thu, Jul 11, 2013	3480.24	3576.00	3384.00	3480.00
1675	NASDAQ	YTEN	Wed, Jul 10, 2013	3528.00	3600.00	3528.00	3528.00
1674	NASDAQ	YTEN	Tue, Jul 9, 2013	3504.00	3552.00	3480.00	3528.00
1673	NASDAQ	YTEN	Mon, Jul 8, 2013	3576.00	3600.00	3528.00	3528.00
1672	NASDAQ	YTEN	Fri, Jul 5, 2013	3647.76	3648.00	3480.00	3576.00
1671	NASDAQ	YTEN	Wed, Jul 3, 2013	3599.76	3624.00	3552.00	3552.00
1670	NASDAQ	YTEN	Tue, Jul 2, 2013	3624.00	3672.00	3600.00	3600.00
1669	NASDAQ	YTEN	Mon, Jul 1, 2013	3480.00	3648.00	3480.00	3552.00
1668	NASDAQ	YTEN	Fri, Jun 28, 2013	3552.00	3599.76	3408.00	3408.00
1667	NASDAQ	YTEN	Thu, Jun 27, 2013	3456.00	3575.76	3408.00	3456.00
1666	NASDAQ	YTEN	Wed, Jun 26, 2013	3600.00	3624.00	3360.00	3384.00
1665	NASDAQ	YTEN	Tue, Jun 25, 2013	3624.00	3636.00	3600.00	3600.00
1664	NASDAQ	YTEN	Mon, Jun 24, 2013	3696.00	3696.00	3600.00	3600.00
1663	NASDAQ	YTEN	Fri, Jun 21, 2013	3911.76	3911.76	3576.00	3672.00
1662	NASDAQ	YTEN	Thu, Jun 20, 2013	3576.00	3744.00	3576.00	3624.00
1661	NASDAQ	YTEN	Wed, Jun 19, 2013	3734.40	3768.00	3480.00	3624.00
1660	NASDAQ	YTEN	Tue, Jun 18, 2013	3552.00	3840.00	3552.00	3744.00
1659	NASDAQ	YTEN	Mon, Jun 17, 2013	3816.00	3842.40	3480.00	3504.00
1658	NASDAQ	YTEN	Fri, Jun 14, 2013	3936.00	3888.00	3720.00	3840.00
1657	NASDAQ	YTEN	Thu, Jun 13, 2013	3840.00	4008.00	3840.00	3888.00
1656	NASDAQ	YTEN	Wed, Jun 12, 2013	4128.00	4128.00	3840.00	3888.00
1655	NASDAQ	YTEN	Tue, Jun 11, 2013	3960.00	4080.00	3960.00	4056.00
1654	NASDAQ	YTEN	Mon, Jun 10, 2013	3792.00	4080.00	3792.00	3960.00
1653	NASDAQ	YTEN	Fri, Jun 7, 2013	3744.00	3816.00	3672.00	3744.00
1652	NASDAQ	YTEN	Thu, Jun 6, 2013	3844.80	3844.80	3624.00	3720.00
1651	NASDAQ	YTEN	Wed, Jun 5, 2013	3744.00	3936.00	3672.00	3672.00
1650	NASDAQ	YTEN	Tue, Jun 4, 2013	3840.00	3931.20	3696.00	3744.00
1649	NASDAQ	YTEN	Mon, Jun 3, 2013	3936.00	3962.40	3792.00	3816.00
1648	NASDAQ	YTEN	Fri, May 31, 2013	4080.00	4128.00	3936.00	3936.00
1647	NASDAQ	YTEN	Thu, May 30, 2013	4080.00	4152.00	3997.44	4056.00
1646	NASDAQ	YTEN	Wed, May 29, 2013	4032.00	4104.00	3988.80	4032.00
1645	NASDAQ	YTEN	Tue, May 28, 2013	4176.00	4176.00	3984.00	3984.00
1644	NASDAQ	YTEN	Fri, May 24, 2013	4200.00	4260.00	4056.00	4152.00
1643	NASDAQ	YTEN	Thu, May 23, 2013	4104.00	4320.00	4032.00	4200.00
1642	NASDAQ	YTEN	Wed, May 22, 2013	4464.00	4608.00	4200.00	4224.00
1641	NASDAQ	YTEN	Tue, May 21, 2013	4752.00	4776.00	4488.00	4488.00
1640	NASDAQ	YTEN	Mon, May 20, 2013	4800.00	5016.00	4680.00	4680.00
1639	NASDAQ	YTEN	Fri, May 17, 2013	4944.00	5040.00	4824.00	4824.00
1638	NASDAQ	YTEN	Thu, May 16, 2013	5064.00	5184.00	4944.00	4968.00
1637	NASDAQ	YTEN	Wed, May 15, 2013	5040.00	5375.76	4824.24	5112.00
1636	NASDAQ	YTEN	Tue, May 14, 2013	5568.00	5592.00	4944.00	5112.00
1635	NASDAQ	YTEN	Mon, May 13, 2013	5088.00	5472.00	4872.00	5472.00
1634	NASDAQ	YTEN	Fri, May 10, 2013	4800.00	5088.00	4800.00	5016.00
1633	NASDAQ	YTEN	Thu, May 9, 2013	4704.00	4896.00	4704.00	4848.00
1632	NASDAQ	YTEN	Wed, May 8, 2013	4704.00	4800.00	4632.00	4752.00
1631	NASDAQ	YTEN	Tue, May 7, 2013	4872.00	4992.00	4632.00	4752.00
1630	NASDAQ	YTEN	Mon, May 6, 2013	4848.00	4896.00	4512.00	4776.00
1629	NASDAQ	YTEN	Fri, May 3, 2013	5016.00	5016.00	4584.24	4752.00
1628	NASDAQ	YTEN	Thu, May 2, 2013	4440.00	4896.00	4440.00	4848.00
1627	NASDAQ	YTEN	Wed, May 1, 2013	4176.00	4440.00	4176.00	4440.00
1626	NASDAQ	YTEN	Tue, Apr 30, 2013	4080.00	4248.00	4080.00	4176.00
1625	NASDAQ	YTEN	Mon, Apr 29, 2013	4032.00	4128.00	3984.00	4128.00
1624	NASDAQ	YTEN	Fri, Apr 26, 2013	3960.00	4128.00	3959.76	4032.00
1623	NASDAQ	YTEN	Thu, Apr 25, 2013	3840.00	3936.00	3792.00	3936.00
1622	NASDAQ	YTEN	Wed, Apr 24, 2013	3768.00	3960.00	3768.00	3864.00
1621	NASDAQ	YTEN	Tue, Apr 23, 2013	3648.00	3720.00	3648.00	3720.00
1620	NASDAQ	YTEN	Mon, Apr 22, 2013	3720.00	3720.00	3600.00	3648.00
1619	NASDAQ	YTEN	Fri, Apr 19, 2013	3528.00	3672.00	3408.00	3624.00
1618	NASDAQ	YTEN	Thu, Apr 18, 2013	3576.00	3576.00	3384.00	3480.00
1617	NASDAQ	YTEN	Wed, Apr 17, 2013	3576.00	3696.00	3564.96	3600.00
1616	NASDAQ	YTEN	Tue, Apr 16, 2013	3408.00	3647.76	3360.00	3552.00
1615	NASDAQ	YTEN	Mon, Apr 15, 2013	3744.00	3744.00	3240.00	3312.00
1614	NASDAQ	YTEN	Fri, Apr 12, 2013	3696.00	3912.00	3480.00	3768.00
1613	NASDAQ	YTEN	Thu, Apr 11, 2013	3816.00	3816.00	3626.40	3720.00
1612	NASDAQ	YTEN	Wed, Apr 10, 2013	3648.00	3912.00	3648.00	3768.00
1611	NASDAQ	YTEN	Tue, Apr 9, 2013	3480.00	3690.48	3384.00	3648.00
1610	NASDAQ	YTEN	Mon, Apr 8, 2013	3840.00	3840.00	3429.12	3456.00
1609	NASDAQ	YTEN	Fri, Apr 5, 2013	3672.00	3840.00	3600.00	3816.00
1608	NASDAQ	YTEN	Thu, Apr 4, 2013	3816.00	3888.00	3720.00	3744.00
1607	NASDAQ	YTEN	Wed, Apr 3, 2013	3696.00	3878.40	3696.00	3768.00
1606	NASDAQ	YTEN	Tue, Apr 2, 2013	4008.00	4199.76	3504.00	3672.00
1605	NASDAQ	YTEN	Mon, Apr 1, 2013	4392.00	4416.24	3960.00	4008.00
1604	NASDAQ	YTEN	Thu, Mar 28, 2013	4512.00	4752.00	4392.00	4392.00
1603	NASDAQ	YTEN	Wed, Mar 27, 2013	5064.00	5064.00	4320.00	4488.00
1602	NASDAQ	YTEN	Tue, Mar 26, 2013	5064.00	5160.00	4944.00	5016.00
1601	NASDAQ	YTEN	Mon, Mar 25, 2013	4944.00	5112.00	4872.00	4944.00
1600	NASDAQ	YTEN	Fri, Mar 22, 2013	5088.00	5136.00	4848.00	4884.00
1599	NASDAQ	YTEN	Thu, Mar 21, 2013	5328.00	5328.00	4848.00	4944.00
1598	NASDAQ	YTEN	Wed, Mar 20, 2013	5640.00	5712.00	5280.00	5400.00
1597	NASDAQ	YTEN	Tue, Mar 19, 2013	5712.00	5807.76	5640.00	5664.00
1596	NASDAQ	YTEN	Mon, Mar 18, 2013	5832.00	5832.00	5688.00	5760.00
1595	NASDAQ	YTEN	Fri, Mar 15, 2013	5952.00	5999.76	5760.00	5880.00
1594	NASDAQ	YTEN	Thu, Mar 14, 2013	5808.00	6192.00	5736.00	5903.76
1593	NASDAQ	YTEN	Wed, Mar 13, 2013	5831.76	5831.76	5616.00	5808.00
1592	NASDAQ	YTEN	Tue, Mar 12, 2013	5832.00	5880.00	5658.00	5784.00
1591	NASDAQ	YTEN	Mon, Mar 11, 2013	5808.00	5951.76	5673.60	5904.00
1590	NASDAQ	YTEN	Fri, Mar 8, 2013	5568.00	5880.00	5602.08	5880.00
1589	NASDAQ	YTEN	Thu, Mar 7, 2013	5544.00	5760.00	5520.00	5592.00
1588	NASDAQ	YTEN	Wed, Mar 6, 2013	5856.00	5856.00	5400.00	5544.00
1587	NASDAQ	YTEN	Tue, Mar 5, 2013	5904.00	6119.76	5496.00	5784.00
1586	NASDAQ	YTEN	Mon, Mar 4, 2013	5880.00	6096.00	5880.00	5880.00
1585	NASDAQ	YTEN	Fri, Mar 1, 2013	5832.00	6000.00	5760.00	5880.00
1584	NASDAQ	YTEN	Thu, Feb 28, 2013	5640.00	5978.88	5400.00	5832.00
1583	NASDAQ	YTEN	Wed, Feb 27, 2013	5664.00	5736.00	5424.24	5640.00
1582	NASDAQ	YTEN	Tue, Feb 26, 2013	5448.00	5640.00	5255.76	5568.00
1581	NASDAQ	YTEN	Mon, Feb 25, 2013	5784.00	5952.00	5184.00	5376.00
1580	NASDAQ	YTEN	Fri, Feb 22, 2013	5232.00	5760.00	5232.00	5688.00
1579	NASDAQ	YTEN	Thu, Feb 21, 2013	5040.00	5256.00	4871.04	5208.00
1578	NASDAQ	YTEN	Wed, Feb 20, 2013	4704.00	5016.00	4632.00	4968.00
1577	NASDAQ	YTEN	Tue, Feb 19, 2013	4344.00	4632.00	4344.00	4632.00
1576	NASDAQ	YTEN	Fri, Feb 15, 2013	4320.00	4416.00	4224.00	4392.00
1575	NASDAQ	YTEN	Thu, Feb 14, 2013	4032.00	4509.60	4008.00	4296.00
1574	NASDAQ	YTEN	Wed, Feb 13, 2013	4032.00	4056.00	3960.00	4032.00
1573	NASDAQ	YTEN	Tue, Feb 12, 2013	3840.00	4032.00	3768.00	3936.00
1572	NASDAQ	YTEN	Mon, Feb 11, 2013	3840.00	3840.00	3696.00	3768.00
1571	NASDAQ	YTEN	Fri, Feb 8, 2013	3720.00	3840.00	3552.24	3816.00
1570	NASDAQ	YTEN	Thu, Feb 7, 2013	3648.00	3720.00	3624.00	3672.00
1569	NASDAQ	YTEN	Wed, Feb 6, 2013	3384.00	3720.00	3336.24	3648.00
1568	NASDAQ	YTEN	Tue, Feb 5, 2013	3336.00	3432.00	3144.00	3384.00
1567	NASDAQ	YTEN	Mon, Feb 4, 2013	3504.00	3528.00	3313.20	3360.00
1566	NASDAQ	YTEN	Fri, Feb 1, 2013	3696.00	3696.00	3456.00	3456.00
1565	NASDAQ	YTEN	Thu, Jan 31, 2013	3648.00	3744.00	3576.00	3600.00
1564	NASDAQ	YTEN	Wed, Jan 30, 2013	3696.00	3696.00	3456.00	3600.00
1563	NASDAQ	YTEN	Tue, Jan 29, 2013	3648.00	3648.00	3480.00	3576.00
1562	NASDAQ	YTEN	Mon, Jan 28, 2013	3720.00	3720.00	3576.00	3600.00
1561	NASDAQ	YTEN	Fri, Jan 25, 2013	3696.00	3768.00	3576.00	3600.00
1560	NASDAQ	YTEN	Thu, Jan 24, 2013	3696.00	3696.00	3576.00	3576.00
1559	NASDAQ	YTEN	Wed, Jan 23, 2013	3816.00	3840.00	3597.60	3648.00
1558	NASDAQ	YTEN	Tue, Jan 22, 2013	3840.00	3840.00	3720.00	3720.00
1557	NASDAQ	YTEN	Fri, Jan 18, 2013	3840.00	3840.00	3744.00	3768.00
1556	NASDAQ	YTEN	Thu, Jan 17, 2013	3840.00	3888.00	3696.00	3744.00
1555	NASDAQ	YTEN	Wed, Jan 16, 2013	3936.00	3936.00	3792.00	3816.00
1554	NASDAQ	YTEN	Tue, Jan 15, 2013	3768.24	3912.00	3768.00	3888.00
1553	NASDAQ	YTEN	Mon, Jan 14, 2013	3888.00	3888.00	3792.00	3840.00
1552	NASDAQ	YTEN	Fri, Jan 11, 2013	3840.00	3912.00	3768.00	3888.00
1551	NASDAQ	YTEN	Thu, Jan 10, 2013	3720.00	3864.00	3720.00	3816.00
1550	NASDAQ	YTEN	Wed, Jan 9, 2013	3888.00	3936.00	3744.00	3768.00
1549	NASDAQ	YTEN	Tue, Jan 8, 2013	3864.00	4080.00	3744.00	3792.00
1548	NASDAQ	YTEN	Mon, Jan 7, 2013	3888.00	4008.00	3840.00	3864.00
1547	NASDAQ	YTEN	Fri, Jan 4, 2013	3840.00	4080.00	3792.00	3840.00
1546	NASDAQ	YTEN	Thu, Jan 3, 2013	3672.00	4272.00	3672.00	3888.00
1545	NASDAQ	YTEN	Wed, Jan 2, 2013	3640.56	3744.00	3576.00	3624.00
1544	NASDAQ	YTEN	Mon, Dec 31, 2012	3600.00	3792.00	3480.00	3552.00
1543	NASDAQ	YTEN	Fri, Dec 28, 2012	3600.00	3768.00	3504.00	3624.00
1542	NASDAQ	YTEN	Thu, Dec 27, 2012	3840.00	3840.00	3600.00	3672.00
1541	NASDAQ	YTEN	Wed, Dec 26, 2012	3696.00	3816.00	3648.00	3816.00
1540	NASDAQ	YTEN	Mon, Dec 24, 2012	3744.00	3792.00	3672.00	3696.00
1539	NASDAQ	YTEN	Fri, Dec 21, 2012	3768.00	3888.00	3695.76	3720.00
1538	NASDAQ	YTEN	Thu, Dec 20, 2012	3888.00	3960.00	3768.00	3816.00
1537	NASDAQ	YTEN	Wed, Dec 19, 2012	4248.00	4296.00	3888.00	3888.00
1536	NASDAQ	YTEN	Tue, Dec 18, 2012	4344.00	4632.00	4224.00	4224.00
1535	NASDAQ	YTEN	Mon, Dec 17, 2012	4296.00	4800.00	4224.00	4488.00
1534	NASDAQ	YTEN	Fri, Dec 14, 2012	4008.00	4176.00	3984.00	4176.00
1533	NASDAQ	YTEN	Thu, Dec 13, 2012	4152.00	4224.00	4032.00	4056.00
1532	NASDAQ	YTEN	Wed, Dec 12, 2012	3936.00	4440.00	3936.00	4056.00
1531	NASDAQ	YTEN	Tue, Dec 11, 2012	4104.00	4128.00	3840.00	3936.00
1530	NASDAQ	YTEN	Mon, Dec 10, 2012	4296.00	4320.00	4032.00	4128.00
1529	NASDAQ	YTEN	Fri, Dec 7, 2012	4920.00	5040.00	4200.00	4320.00
1528	NASDAQ	YTEN	Thu, Dec 6, 2012	3600.00	5256.00	3432.00	5184.00
1527	NASDAQ	YTEN	Wed, Dec 5, 2012	3024.00	3966.24	3024.00	3576.00
1526	NASDAQ	YTEN	Tue, Dec 4, 2012	2760.00	2879.76	2688.00	2736.00
1525	NASDAQ	YTEN	Mon, Dec 3, 2012	2808.00	2880.00	2712.00	2760.00
1524	NASDAQ	YTEN	Fri, Nov 30, 2012	2640.00	3240.00	2640.00	2712.00
1523	NASDAQ	YTEN	Thu, Nov 29, 2012	2592.00	2760.00	2568.00	2568.00
1522	NASDAQ	YTEN	Wed, Nov 28, 2012	2808.00	2808.00	2664.00	2688.00
1521	NASDAQ	YTEN	Tue, Nov 27, 2012	2736.00	2856.00	2736.00	2808.00
1520	NASDAQ	YTEN	Mon, Nov 26, 2012	2832.00	2928.00	2784.00	2808.00
1519	NASDAQ	YTEN	Fri, Nov 23, 2012	2952.00	3096.00	2904.00	2928.00
1518	NASDAQ	YTEN	Wed, Nov 21, 2012	2928.00	3072.00	2856.00	2976.00
1517	NASDAQ	YTEN	Tue, Nov 20, 2012	2928.00	3072.00	2760.00	2952.00
1516	NASDAQ	YTEN	Mon, Nov 19, 2012	2904.00	3120.00	2808.00	3000.00
1515	NASDAQ	YTEN	Fri, Nov 16, 2012	2880.00	2952.00	2784.24	2928.00
1514	NASDAQ	YTEN	Thu, Nov 15, 2012	3000.00	3216.00	2712.00	2928.00
1513	NASDAQ	YTEN	Wed, Nov 14, 2012	2880.00	3051.60	2712.00	3024.00
1512	NASDAQ	YTEN	Tue, Nov 13, 2012	2928.00	3239.76	2904.00	2904.00
1511	NASDAQ	YTEN	Mon, Nov 12, 2012	3048.00	3072.00	2928.00	2952.00
1510	NASDAQ	YTEN	Fri, Nov 9, 2012	3096.00	3240.00	3024.00	3096.00
1509	NASDAQ	YTEN	Thu, Nov 8, 2012	3096.00	3288.00	3000.00	3120.00
1508	NASDAQ	YTEN	Wed, Nov 7, 2012	3144.00	3264.00	3093.60	3192.00
1507	NASDAQ	YTEN	Tue, Nov 6, 2012	3240.00	3360.00	3144.00	3168.00
1506	NASDAQ	YTEN	Mon, Nov 5, 2012	3168.00	3360.00	3144.00	3216.00
1505	NASDAQ	YTEN	Fri, Nov 2, 2012	3240.00	3264.00	3096.00	3192.00
1504	NASDAQ	YTEN	Thu, Nov 1, 2012	3168.00	3336.00	3144.00	3168.00
1503	NASDAQ	YTEN	Wed, Oct 31, 2012	3120.00	3288.00	2976.00	3192.00
1502	NASDAQ	YTEN	Fri, Oct 26, 2012	3168.00	3264.00	3120.00	3120.00
1501	NASDAQ	YTEN	Thu, Oct 25, 2012	3216.00	3288.00	3144.00	3168.00
1500	NASDAQ	YTEN	Wed, Oct 24, 2012	3216.00	3432.00	3216.00	3216.00
1499	NASDAQ	YTEN	Tue, Oct 23, 2012	3240.00	3324.00	3216.00	3216.00
1498	NASDAQ	YTEN	Mon, Oct 22, 2012	3384.00	3480.00	3240.00	3264.00
1497	NASDAQ	YTEN	Fri, Oct 19, 2012	3432.00	3528.00	3360.00	3384.00
1496	NASDAQ	YTEN	Thu, Oct 18, 2012	3552.00	3552.00	3360.00	3384.00
1495	NASDAQ	YTEN	Wed, Oct 17, 2012	3624.00	3696.00	3576.00	3576.00
1494	NASDAQ	YTEN	Tue, Oct 16, 2012	3696.00	3720.00	3648.00	3648.00
1493	NASDAQ	YTEN	Mon, Oct 15, 2012	3768.00	3840.00	3696.00	3696.00
1492	NASDAQ	YTEN	Fri, Oct 12, 2012	3792.00	3888.00	3768.00	3768.00
1491	NASDAQ	YTEN	Thu, Oct 11, 2012	3696.00	3876.00	3696.00	3792.00
1490	NASDAQ	YTEN	Wed, Oct 10, 2012	3864.00	3864.00	3624.00	3696.00
1489	NASDAQ	YTEN	Tue, Oct 9, 2012	3852.00	3936.00	3648.00	3648.00
1488	NASDAQ	YTEN	Mon, Oct 8, 2012	3840.00	4032.00	3792.00	3792.00
1487	NASDAQ	YTEN	Fri, Oct 5, 2012	3768.00	3888.00	3696.00	3792.00
1486	NASDAQ	YTEN	Thu, Oct 4, 2012	3792.00	3888.00	3732.00	3768.00
1485	NASDAQ	YTEN	Wed, Oct 3, 2012	3888.00	3888.00	3744.00	3816.00
1484	NASDAQ	YTEN	Tue, Oct 2, 2012	3792.00	3936.00	3720.00	3816.00
1483	NASDAQ	YTEN	Mon, Oct 1, 2012	4200.00	4200.00	3840.00	3840.00
1482	NASDAQ	YTEN	Fri, Sep 28, 2012	3792.00	4080.00	3771.84	4032.00
1481	NASDAQ	YTEN	Thu, Sep 27, 2012	3768.00	3960.00	3768.00	3840.00
1480	NASDAQ	YTEN	Wed, Sep 26, 2012	3720.00	3864.00	3720.00	3768.00
1479	NASDAQ	YTEN	Tue, Sep 25, 2012	3960.00	3960.00	3720.00	3744.00
1478	NASDAQ	YTEN	Mon, Sep 24, 2012	3840.00	3864.00	3624.24	3840.00
1477	NASDAQ	YTEN	Fri, Sep 21, 2012	3744.00	3864.00	3618.00	3864.00
1476	NASDAQ	YTEN	Thu, Sep 20, 2012	3744.00	3744.00	3552.00	3672.00
1475	NASDAQ	YTEN	Wed, Sep 19, 2012	3720.00	3840.00	3624.00	3720.00
1474	NASDAQ	YTEN	Tue, Sep 18, 2012	3960.00	3984.00	3696.00	3720.00
1473	NASDAQ	YTEN	Mon, Sep 17, 2012	3960.00	4056.00	3960.00	3984.00
1472	NASDAQ	YTEN	Fri, Sep 14, 2012	3888.00	4320.00	3864.00	4008.00
1471	NASDAQ	YTEN	Thu, Sep 13, 2012	3720.00	4052.16	3696.00	3960.00
1470	NASDAQ	YTEN	Wed, Sep 12, 2012	3600.00	3768.00	3600.00	3648.00
1469	NASDAQ	YTEN	Tue, Sep 11, 2012	3600.00	3792.00	3600.00	3648.00
1468	NASDAQ	YTEN	Mon, Sep 10, 2012	3480.00	3720.00	3480.00	3672.00
1467	NASDAQ	YTEN	Fri, Sep 7, 2012	3384.00	3696.00	3384.00	3600.00
1466	NASDAQ	YTEN	Thu, Sep 6, 2012	3384.00	3528.00	3168.00	3456.00
1465	NASDAQ	YTEN	Wed, Sep 5, 2012	3672.00	3720.00	3360.00	3360.00
1464	NASDAQ	YTEN	Tue, Sep 4, 2012	3936.00	3960.00	3672.00	3672.00
1463	NASDAQ	YTEN	Fri, Aug 31, 2012	3984.00	4056.00	3888.00	4008.00
1462	NASDAQ	YTEN	Thu, Aug 30, 2012	3960.00	3984.00	3912.00	3936.00
1461	NASDAQ	YTEN	Wed, Aug 29, 2012	4104.00	4104.00	3936.00	3984.00
1460	NASDAQ	YTEN	Tue, Aug 28, 2012	4080.00	4103.76	3984.00	4056.00
1459	NASDAQ	YTEN	Mon, Aug 27, 2012	4008.00	4123.20	3960.24	4080.00
1458	NASDAQ	YTEN	Fri, Aug 24, 2012	4080.00	4152.00	3984.00	4056.00
1457	NASDAQ	YTEN	Thu, Aug 23, 2012	4080.00	4200.00	3936.00	4080.00
1456	NASDAQ	YTEN	Wed, Aug 22, 2012	4008.00	4152.00	3936.00	4080.00
1455	NASDAQ	YTEN	Tue, Aug 21, 2012	4032.24	4104.00	3888.24	3936.00
1454	NASDAQ	YTEN	Mon, Aug 20, 2012	4152.00	4152.00	4008.00	4032.00
1453	NASDAQ	YTEN	Fri, Aug 17, 2012	4320.00	4320.00	4080.00	4128.00
1452	NASDAQ	YTEN	Thu, Aug 16, 2012	4248.00	4320.00	4080.00	4224.00
1451	NASDAQ	YTEN	Wed, Aug 15, 2012	4320.00	4416.00	4008.00	4296.00
1450	NASDAQ	YTEN	Tue, Aug 14, 2012	4488.00	4488.00	4224.00	4224.00
1449	NASDAQ	YTEN	Mon, Aug 13, 2012	4584.00	4631.76	4464.00	4464.00
1448	NASDAQ	YTEN	Fri, Aug 10, 2012	4632.00	4776.00	4555.20	4608.00
1447	NASDAQ	YTEN	Thu, Aug 9, 2012	4584.00	4872.00	4416.00	4704.00
1446	NASDAQ	YTEN	Wed, Aug 8, 2012	4536.00	4728.00	4536.00	4584.00
1445	NASDAQ	YTEN	Tue, Aug 7, 2012	4464.00	4680.00	4416.24	4560.00
1444	NASDAQ	YTEN	Mon, Aug 6, 2012	4296.00	4632.00	4296.00	4392.00
1443	NASDAQ	YTEN	Fri, Aug 3, 2012	4440.00	4607.52	4080.00	4296.00
1442	NASDAQ	YTEN	Thu, Aug 2, 2012	4272.00	4632.00	4228.80	4368.24
1441	NASDAQ	YTEN	Wed, Aug 1, 2012	4512.00	4536.00	4296.00	4296.00
1440	NASDAQ	YTEN	Tue, Jul 31, 2012	4608.00	4632.00	4440.00	4440.00
1439	NASDAQ	YTEN	Mon, Jul 30, 2012	4608.00	4800.00	4535.76	4560.00
1438	NASDAQ	YTEN	Fri, Jul 27, 2012	4488.00	4727.76	4346.40	4608.00
1437	NASDAQ	YTEN	Thu, Jul 26, 2012	4608.00	4620.00	4224.00	4348.80
1436	NASDAQ	YTEN	Wed, Jul 25, 2012	4560.00	4728.00	4536.00	4608.00
1435	NASDAQ	YTEN	Tue, Jul 24, 2012	4656.00	4752.00	4512.00	4512.00
1434	NASDAQ	YTEN	Mon, Jul 23, 2012	4632.00	4896.00	4615.20	4680.00
1433	NASDAQ	YTEN	Fri, Jul 20, 2012	4872.00	4872.00	4608.24	4728.00
1432	NASDAQ	YTEN	Thu, Jul 19, 2012	4848.00	5016.00	4776.00	4896.00
1431	NASDAQ	YTEN	Wed, Jul 18, 2012	4876.80	4884.00	4752.00	4752.00
1430	NASDAQ	YTEN	Tue, Jul 17, 2012	5112.00	5112.00	4752.00	4848.00
1429	NASDAQ	YTEN	Mon, Jul 16, 2012	5136.00	5232.00	4991.76	5088.00
1428	NASDAQ	YTEN	Fri, Jul 13, 2012	5160.00	5565.60	4824.00	5112.00
1427	NASDAQ	YTEN	Thu, Jul 12, 2012	4896.00	5304.00	4896.00	5207.76
1426	NASDAQ	YTEN	Wed, Jul 11, 2012	4824.00	5016.00	4824.00	4992.00
1425	NASDAQ	YTEN	Tue, Jul 10, 2012	4656.00	4848.00	4560.00	4800.00
1424	NASDAQ	YTEN	Mon, Jul 9, 2012	4728.00	4764.00	4560.00	4560.00
1423	NASDAQ	YTEN	Fri, Jul 6, 2012	4704.00	4992.00	4512.00	4824.00
1422	NASDAQ	YTEN	Thu, Jul 5, 2012	4560.00	4800.00	4560.00	4704.00
1421	NASDAQ	YTEN	Tue, Jul 3, 2012	4464.00	4632.00	4464.00	4560.00
1420	NASDAQ	YTEN	Mon, Jul 2, 2012	4488.00	4776.00	4416.00	4464.00
1419	NASDAQ	YTEN	Fri, Jun 29, 2012	4488.00	4560.00	4368.00	4440.00
1418	NASDAQ	YTEN	Thu, Jun 28, 2012	4416.00	4704.00	4392.00	4392.00
1417	NASDAQ	YTEN	Wed, Jun 27, 2012	4536.00	4704.00	4320.00	4488.00
1416	NASDAQ	YTEN	Tue, Jun 26, 2012	4992.00	4992.00	4440.00	4488.00
1415	NASDAQ	YTEN	Mon, Jun 25, 2012	5040.00	5376.00	4872.00	4896.00
1414	NASDAQ	YTEN	Fri, Jun 22, 2012	5208.00	5304.00	5088.00	5088.00
1413	NASDAQ	YTEN	Thu, Jun 21, 2012	5400.00	5748.96	5160.00	5184.00
1412	NASDAQ	YTEN	Wed, Jun 20, 2012	5040.00	5496.00	5040.00	5400.00
1411	NASDAQ	YTEN	Tue, Jun 19, 2012	5136.00	5292.00	4896.00	5040.00
1410	NASDAQ	YTEN	Mon, Jun 18, 2012	5184.00	5304.00	5040.00	5136.00
1409	NASDAQ	YTEN	Fri, Jun 15, 2012	5232.00	5376.00	5184.00	5256.00
1408	NASDAQ	YTEN	Thu, Jun 14, 2012	5328.00	5448.00	5136.00	5256.00
1407	NASDAQ	YTEN	Wed, Jun 13, 2012	5232.00	5712.00	5160.00	5328.00
1406	NASDAQ	YTEN	Tue, Jun 12, 2012	5520.00	5736.00	5160.00	5256.00
1405	NASDAQ	YTEN	Mon, Jun 11, 2012	5640.00	5832.00	5352.00	5448.00
1404	NASDAQ	YTEN	Fri, Jun 8, 2012	5136.00	5904.00	5136.00	5544.00
1403	NASDAQ	YTEN	Thu, Jun 7, 2012	5928.00	5928.00	5136.00	5184.00
1402	NASDAQ	YTEN	Wed, Jun 6, 2012	6312.00	6360.00	5544.00	5808.00
1401	NASDAQ	YTEN	Tue, Jun 5, 2012	4632.00	6408.00	4584.00	6168.00
1400	NASDAQ	YTEN	Mon, Jun 4, 2012	4632.00	4728.00	4560.00	4704.00
1399	NASDAQ	YTEN	Fri, Jun 1, 2012	4632.00	4752.00	4560.00	4608.00
1398	NASDAQ	YTEN	Thu, May 31, 2012	4752.00	4872.00	4680.00	4800.00
1397	NASDAQ	YTEN	Wed, May 30, 2012	4680.00	4896.00	4680.00	4776.00
1396	NASDAQ	YTEN	Tue, May 29, 2012	4608.00	4752.00	4548.00	4752.00
1395	NASDAQ	YTEN	Fri, May 25, 2012	4536.00	4584.00	4368.00	4560.00
1394	NASDAQ	YTEN	Thu, May 24, 2012	4704.00	4728.00	4416.00	4536.00
1393	NASDAQ	YTEN	Wed, May 23, 2012	4560.00	4776.00	4512.00	4704.00
1392	NASDAQ	YTEN	Tue, May 22, 2012	4776.00	4872.00	4536.00	4608.00
1391	NASDAQ	YTEN	Mon, May 21, 2012	4584.00	4800.00	4536.00	4752.00
1390	NASDAQ	YTEN	Fri, May 18, 2012	4560.00	4680.00	4536.00	4584.00
1389	NASDAQ	YTEN	Thu, May 17, 2012	4800.00	4848.00	4392.00	4560.00
1388	NASDAQ	YTEN	Wed, May 16, 2012	5208.00	5251.92	4704.00	4800.00
1387	NASDAQ	YTEN	Tue, May 15, 2012	5304.00	5400.00	5136.00	5184.00
1386	NASDAQ	YTEN	Mon, May 14, 2012	5112.00	5400.00	5112.00	5232.00
1385	NASDAQ	YTEN	Fri, May 11, 2012	5184.00	5376.00	4992.00	5184.00
1384	NASDAQ	YTEN	Thu, May 10, 2012	5544.00	5544.00	5184.00	5256.00
1383	NASDAQ	YTEN	Wed, May 9, 2012	5520.00	5664.00	5400.00	5496.00
1382	NASDAQ	YTEN	Tue, May 8, 2012	5472.00	5640.00	5472.00	5616.00
1381	NASDAQ	YTEN	Mon, May 7, 2012	5520.00	5592.00	5352.00	5496.00
1380	NASDAQ	YTEN	Fri, May 4, 2012	5688.00	5712.00	5496.00	5544.00
1379	NASDAQ	YTEN	Thu, May 3, 2012	5808.00	5976.00	5640.00	5664.00
1378	NASDAQ	YTEN	Wed, May 2, 2012	5976.00	6180.00	5640.00	5832.00
1377	NASDAQ	YTEN	Tue, May 1, 2012	6456.00	6600.00	5904.00	5904.00
1376	NASDAQ	YTEN	Mon, Apr 30, 2012	6456.00	6936.00	6360.00	6504.00
1375	NASDAQ	YTEN	Fri, Apr 27, 2012	6720.00	6960.00	6312.00	6432.00
1374	NASDAQ	YTEN	Thu, Apr 26, 2012	6552.00	6912.00	6336.00	6744.00
1373	NASDAQ	YTEN	Wed, Apr 25, 2012	6528.00	6864.00	6384.00	6552.00
1372	NASDAQ	YTEN	Tue, Apr 24, 2012	6408.00	6504.00	6192.00	6408.00
1371	NASDAQ	YTEN	Mon, Apr 23, 2012	6888.00	6888.00	6360.00	6408.00
1370	NASDAQ	YTEN	Fri, Apr 20, 2012	7272.00	7272.00	6744.00	6960.00
1369	NASDAQ	YTEN	Thu, Apr 19, 2012	6768.00	7056.00	6576.00	6960.00
1368	NASDAQ	YTEN	Wed, Apr 18, 2012	7392.00	7584.00	6624.00	6768.00
1367	NASDAQ	YTEN	Tue, Apr 17, 2012	7248.00	7512.00	7224.00	7440.00
1366	NASDAQ	YTEN	Mon, Apr 16, 2012	7176.00	7344.00	6960.00	7224.00
1365	NASDAQ	YTEN	Fri, Apr 13, 2012	7392.00	7440.00	7056.00	7152.00
1364	NASDAQ	YTEN	Thu, Apr 12, 2012	7368.00	7680.00	7296.48	7464.00
1363	NASDAQ	YTEN	Wed, Apr 11, 2012	7416.00	7632.00	7200.00	7368.00
1362	NASDAQ	YTEN	Tue, Apr 10, 2012	6672.00	7536.00	6672.00	7296.00
1361	NASDAQ	YTEN	Mon, Apr 9, 2012	6240.00	6840.00	6144.00	6672.00
1360	NASDAQ	YTEN	Thu, Apr 5, 2012	6576.00	6720.00	6456.00	6456.00
1359	NASDAQ	YTEN	Wed, Apr 4, 2012	6744.00	6744.00	6600.00	6672.00
1358	NASDAQ	YTEN	Tue, Apr 3, 2012	7176.00	7176.00	6816.00	6864.00
1357	NASDAQ	YTEN	Mon, Apr 2, 2012	6816.00	7464.00	6816.00	7224.00
1356	NASDAQ	YTEN	Fri, Mar 30, 2012	7200.00	7296.00	6792.00	6792.00
1355	NASDAQ	YTEN	Thu, Mar 29, 2012	7296.00	7368.00	7008.00	7152.00
1354	NASDAQ	YTEN	Wed, Mar 28, 2012	8040.00	8040.00	7272.00	7296.00
1353	NASDAQ	YTEN	Tue, Mar 27, 2012	7872.00	8340.00	7872.00	8016.00
1352	NASDAQ	YTEN	Mon, Mar 26, 2012	7776.00	7860.00	7728.00	7824.00
1351	NASDAQ	YTEN	Fri, Mar 23, 2012	7608.00	7848.00	7560.00	7632.00
1350	NASDAQ	YTEN	Thu, Mar 22, 2012	7560.00	7776.00	7416.00	7632.00
1349	NASDAQ	YTEN	Wed, Mar 21, 2012	7584.00	7800.00	7564.80	7608.00
1348	NASDAQ	YTEN	Tue, Mar 20, 2012	7608.00	7668.00	7392.00	7560.00
1347	NASDAQ	YTEN	Mon, Mar 19, 2012	7656.00	7847.52	7560.00	7656.00
1346	NASDAQ	YTEN	Fri, Mar 16, 2012	7560.00	7824.00	7536.00	7656.00
1345	NASDAQ	YTEN	Thu, Mar 15, 2012	7776.00	7872.00	7512.00	7584.00
1344	NASDAQ	YTEN	Wed, Mar 14, 2012	7824.00	8232.00	7560.00	7752.00
1343	NASDAQ	YTEN	Tue, Mar 13, 2012	7512.00	7704.00	7368.00	7632.00
1342	NASDAQ	YTEN	Mon, Mar 12, 2012	7176.00	7680.00	7104.00	7392.00
1341	NASDAQ	YTEN	Fri, Mar 9, 2012	6840.00	7248.00	6744.00	7200.00
1340	NASDAQ	YTEN	Thu, Mar 8, 2012	6384.00	6840.00	6288.00	6816.00
1339	NASDAQ	YTEN	Wed, Mar 7, 2012	6048.00	6456.00	6048.00	6336.00
1338	NASDAQ	YTEN	Tue, Mar 6, 2012	6504.00	6552.00	6072.00	6096.00
1337	NASDAQ	YTEN	Mon, Mar 5, 2012	6360.00	6600.00	6264.00	6576.00
1336	NASDAQ	YTEN	Fri, Mar 2, 2012	6648.00	6720.00	6408.00	6408.00
1335	NASDAQ	YTEN	Thu, Mar 1, 2012	6696.00	6840.00	6600.00	6624.00
1334	NASDAQ	YTEN	Wed, Feb 29, 2012	7176.00	7318.08	6600.00	6624.00
1333	NASDAQ	YTEN	Tue, Feb 28, 2012	7008.00	7464.00	6912.00	7200.00
1332	NASDAQ	YTEN	Mon, Feb 27, 2012	6816.00	7032.00	6720.00	6984.00
1331	NASDAQ	YTEN	Fri, Feb 24, 2012	6936.00	7032.00	6768.00	6888.00
1330	NASDAQ	YTEN	Thu, Feb 23, 2012	6720.00	6984.00	6648.00	6960.00
1329	NASDAQ	YTEN	Wed, Feb 22, 2012	6792.00	6840.00	6720.00	6720.00
1328	NASDAQ	YTEN	Tue, Feb 21, 2012	6720.00	6888.00	6674.40	6840.00
1327	NASDAQ	YTEN	Fri, Feb 17, 2012	7032.00	7032.00	6744.00	6912.00
1326	NASDAQ	YTEN	Thu, Feb 16, 2012	6864.00	6984.00	6744.00	6984.00
1325	NASDAQ	YTEN	Wed, Feb 15, 2012	6984.00	7008.00	6720.00	6888.00
1324	NASDAQ	YTEN	Tue, Feb 14, 2012	6840.00	7007.76	6840.00	6936.00
1323	NASDAQ	YTEN	Mon, Feb 13, 2012	6888.00	6912.00	6720.00	6888.00
1322	NASDAQ	YTEN	Fri, Feb 10, 2012	7008.00	7032.00	6744.00	6792.00
1321	NASDAQ	YTEN	Thu, Feb 9, 2012	7008.00	7128.00	6816.00	7056.00
1320	NASDAQ	YTEN	Wed, Feb 8, 2012	6960.00	7080.00	6744.00	6912.00
1319	NASDAQ	YTEN	Tue, Feb 7, 2012	6960.00	7008.00	6528.00	6936.00
1318	NASDAQ	YTEN	Mon, Feb 6, 2012	6576.00	7272.00	6360.00	6960.00
1317	NASDAQ	YTEN	Fri, Feb 3, 2012	6552.00	6600.00	6408.00	6552.00
1316	NASDAQ	YTEN	Thu, Feb 2, 2012	6384.00	6456.00	6312.00	6408.00
1315	NASDAQ	YTEN	Wed, Feb 1, 2012	6432.00	6528.00	6288.00	6384.00
1314	NASDAQ	YTEN	Tue, Jan 31, 2012	6336.00	6432.00	6264.00	6360.00
1313	NASDAQ	YTEN	Mon, Jan 30, 2012	6552.00	6552.00	6264.00	6288.00
1312	NASDAQ	YTEN	Fri, Jan 27, 2012	6504.00	6648.00	6408.00	6624.00
1311	NASDAQ	YTEN	Thu, Jan 26, 2012	6528.00	6648.00	6408.00	6528.00
1310	NASDAQ	YTEN	Wed, Jan 25, 2012	6456.00	6552.00	6264.00	6504.00
1309	NASDAQ	YTEN	Tue, Jan 24, 2012	6360.00	6456.00	6168.00	6456.00
1308	NASDAQ	YTEN	Mon, Jan 23, 2012	6360.00	6408.00	6216.00	6384.00
1307	NASDAQ	YTEN	Fri, Jan 20, 2012	6480.00	6480.00	6120.00	6408.00
1306	NASDAQ	YTEN	Thu, Jan 19, 2012	6552.00	6576.00	6300.00	6384.00
1305	NASDAQ	YTEN	Wed, Jan 18, 2012	6240.00	6504.00	6120.00	6504.00
1304	NASDAQ	YTEN	Tue, Jan 17, 2012	6288.00	6312.00	5616.00	6240.00
1303	NASDAQ	YTEN	Fri, Jan 13, 2012	6240.00	6792.00	6000.00	6096.00
1302	NASDAQ	YTEN	Thu, Jan 12, 2012	13632.00	14628.00	13632.00	14376.00
1301	NASDAQ	YTEN	Wed, Jan 11, 2012	13080.00	13680.00	12816.00	13584.00
1300	NASDAQ	YTEN	Tue, Jan 10, 2012	12888.00	13752.00	12768.00	13152.00
1299	NASDAQ	YTEN	Mon, Jan 9, 2012	12480.00	12732.00	12240.00	12672.00
1298	NASDAQ	YTEN	Fri, Jan 6, 2012	12216.00	12768.00	12144.00	12336.00
1297	NASDAQ	YTEN	Thu, Jan 5, 2012	11904.00	12348.00	11904.00	12144.00
1296	NASDAQ	YTEN	Wed, Jan 4, 2012	11928.00	12180.00	11832.00	12024.00
1295	NASDAQ	YTEN	Tue, Jan 3, 2012	11376.00	12144.00	11376.00	12024.00
1294	NASDAQ	YTEN	Fri, Dec 30, 2011	10800.00	11016.00	10584.00	10920.00
1293	NASDAQ	YTEN	Thu, Dec 29, 2011	10824.00	11136.00	10464.00	10824.00
1292	NASDAQ	YTEN	Wed, Dec 28, 2011	11112.00	11184.00	10608.00	10824.00
1291	NASDAQ	YTEN	Tue, Dec 27, 2011	11136.00	11952.00	11040.00	11208.00
1290	NASDAQ	YTEN	Fri, Dec 23, 2011	11880.00	11880.00	11064.00	11304.00
1289	NASDAQ	YTEN	Thu, Dec 22, 2011	11784.00	11976.00	11544.00	11808.00
1288	NASDAQ	YTEN	Wed, Dec 21, 2011	11856.00	11928.00	11472.00	11712.00
1287	NASDAQ	YTEN	Tue, Dec 20, 2011	10920.00	11952.00	10848.00	11880.00
1286	NASDAQ	YTEN	Mon, Dec 19, 2011	11136.00	11232.00	10584.00	10632.00
1285	NASDAQ	YTEN	Fri, Dec 16, 2011	11184.00	11208.00	10680.00	11064.00
1284	NASDAQ	YTEN	Thu, Dec 15, 2011	11064.00	11328.00	10920.00	11136.00
1283	NASDAQ	YTEN	Wed, Dec 14, 2011	10752.00	10992.00	10272.00	10848.00
1282	NASDAQ	YTEN	Tue, Dec 13, 2011	10728.00	11352.00	10680.00	10848.00
1281	NASDAQ	YTEN	Mon, Dec 12, 2011	10176.00	10728.00	10056.00	10632.00
1280	NASDAQ	YTEN	Fri, Dec 9, 2011	10152.00	10896.00	10152.00	10392.00
1279	NASDAQ	YTEN	Thu, Dec 8, 2011	11160.00	11280.00	10056.00	10056.00
1278	NASDAQ	YTEN	Wed, Dec 7, 2011	11256.00	11472.00	10800.00	11352.00
1277	NASDAQ	YTEN	Tue, Dec 6, 2011	12288.00	12288.00	11184.00	11376.00
1276	NASDAQ	YTEN	Mon, Dec 5, 2011	12144.00	12408.00	11832.00	12264.00
1275	NASDAQ	YTEN	Fri, Dec 2, 2011	11688.00	12096.00	11520.00	11856.00
1274	NASDAQ	YTEN	Thu, Dec 1, 2011	11304.00	11760.00	11185.44	11448.00
1273	NASDAQ	YTEN	Wed, Nov 30, 2011	10104.00	11941.20	9960.00	11424.00
1272	NASDAQ	YTEN	Tue, Nov 29, 2011	9672.00	9936.00	9528.00	9576.00
1271	NASDAQ	YTEN	Mon, Nov 28, 2011	9480.00	9864.00	9264.00	9600.00
1270	NASDAQ	YTEN	Fri, Nov 25, 2011	9096.00	9552.00	9024.00	9024.00
1269	NASDAQ	YTEN	Wed, Nov 23, 2011	9360.00	9528.00	9168.00	9192.00
1268	NASDAQ	YTEN	Tue, Nov 22, 2011	9504.00	9768.00	9432.00	9480.00
1267	NASDAQ	YTEN	Mon, Nov 21, 2011	9960.00	10320.00	9336.00	9528.00
1266	NASDAQ	YTEN	Fri, Nov 18, 2011	9936.00	10645.20	9912.00	10248.00
1265	NASDAQ	YTEN	Thu, Nov 17, 2011	9912.00	10104.00	9696.00	9912.00
1264	NASDAQ	YTEN	Wed, Nov 16, 2011	9672.00	10416.00	9672.00	9864.00
1263	NASDAQ	YTEN	Tue, Nov 15, 2011	9600.00	9888.00	9504.00	9840.00
1262	NASDAQ	YTEN	Mon, Nov 14, 2011	9456.00	9912.00	9264.00	9648.00
1261	NASDAQ	YTEN	Fri, Nov 11, 2011	10824.00	10824.00	9240.00	9528.00
1260	NASDAQ	YTEN	Thu, Nov 10, 2011	9696.00	10824.00	9624.00	10776.00
1259	NASDAQ	YTEN	Wed, Nov 9, 2011	9624.00	9840.00	9360.00	9504.00
1258	NASDAQ	YTEN	Tue, Nov 8, 2011	9720.00	10080.00	9558.72	9936.00
1257	NASDAQ	YTEN	Mon, Nov 7, 2011	10152.00	10176.00	9529.44	9624.00
1256	NASDAQ	YTEN	Fri, Nov 4, 2011	9888.00	10464.00	9744.00	10272.00
1255	NASDAQ	YTEN	Thu, Nov 3, 2011	10968.00	10968.00	9744.00	10056.00
1254	NASDAQ	YTEN	Wed, Nov 2, 2011	11760.00	12264.00	10584.00	10800.00
1253	NASDAQ	YTEN	Tue, Nov 1, 2011	11712.00	12552.00	11400.00	11424.00
1252	NASDAQ	YTEN	Mon, Oct 31, 2011	12696.00	13248.00	12240.00	12312.00
1251	NASDAQ	YTEN	Fri, Oct 28, 2011	12768.00	13296.00	12582.96	13008.00
1250	NASDAQ	YTEN	Thu, Oct 27, 2011	12552.00	13104.00	12240.00	12792.00
1249	NASDAQ	YTEN	Wed, Oct 26, 2011	12000.00	12768.00	11760.00	11952.00
1248	NASDAQ	YTEN	Tue, Oct 25, 2011	11880.00	12072.00	11496.00	11808.00
1247	NASDAQ	YTEN	Mon, Oct 24, 2011	11088.00	12024.00	10824.00	12024.00
1246	NASDAQ	YTEN	Fri, Oct 21, 2011	11160.00	11184.00	10680.00	11016.00
1245	NASDAQ	YTEN	Thu, Oct 20, 2011	11328.00	11472.00	10416.00	10872.00
1244	NASDAQ	YTEN	Wed, Oct 19, 2011	12264.00	12288.00	11184.00	11256.00
1243	NASDAQ	YTEN	Tue, Oct 18, 2011	11040.00	12360.00	10800.00	12288.00
1242	NASDAQ	YTEN	Mon, Oct 17, 2011	11328.00	11496.00	10848.00	10968.00
1241	NASDAQ	YTEN	Fri, Oct 14, 2011	11064.00	11724.00	10945.92	11496.00
1240	NASDAQ	YTEN	Thu, Oct 13, 2011	11592.00	11592.00	10536.00	10872.00
1239	NASDAQ	YTEN	Wed, Oct 12, 2011	10272.00	12000.00	10272.00	11712.00
1238	NASDAQ	YTEN	Tue, Oct 11, 2011	10128.00	10560.00	9744.00	10488.00
1237	NASDAQ	YTEN	Mon, Oct 10, 2011	9912.00	10320.00	9696.00	10296.00
1236	NASDAQ	YTEN	Fri, Oct 7, 2011	10224.00	10224.00	9576.00	9696.00
1235	NASDAQ	YTEN	Thu, Oct 6, 2011	9744.00	10248.00	9384.00	10224.00
1234	NASDAQ	YTEN	Wed, Oct 5, 2011	9096.00	10152.00	9096.00	9768.00
1233	NASDAQ	YTEN	Tue, Oct 4, 2011	8400.00	10512.00	7872.00	9984.00
1232	NASDAQ	YTEN	Mon, Oct 3, 2011	10728.00	10728.00	8448.00	8496.00
1231	NASDAQ	YTEN	Fri, Sep 30, 2011	10680.00	10898.40	10416.00	10512.00
1230	NASDAQ	YTEN	Thu, Sep 29, 2011	11160.00	11160.00	10536.00	10920.00
1229	NASDAQ	YTEN	Wed, Sep 28, 2011	10992.00	11208.24	10536.00	10800.00
1228	NASDAQ	YTEN	Tue, Sep 27, 2011	11160.00	11424.00	10632.00	11016.00
1227	NASDAQ	YTEN	Mon, Sep 26, 2011	11304.00	11304.00	10416.00	10800.00
1226	NASDAQ	YTEN	Fri, Sep 23, 2011	10488.00	11328.00	10224.00	11256.00
1225	NASDAQ	YTEN	Thu, Sep 22, 2011	10104.00	10512.00	9792.00	10440.00
1224	NASDAQ	YTEN	Wed, Sep 21, 2011	11760.00	11952.00	10512.00	10560.00
1223	NASDAQ	YTEN	Tue, Sep 20, 2011	11832.00	12288.00	11592.00	11808.00
1222	NASDAQ	YTEN	Mon, Sep 19, 2011	11448.00	11880.00	11184.00	11688.00
1221	NASDAQ	YTEN	Fri, Sep 16, 2011	11880.00	11880.00	11280.00	11760.00
1220	NASDAQ	YTEN	Thu, Sep 15, 2011	12000.00	12000.00	11520.00	11784.00
1219	NASDAQ	YTEN	Wed, Sep 14, 2011	11976.00	12168.00	11424.00	11880.00
1218	NASDAQ	YTEN	Tue, Sep 13, 2011	11904.00	12048.00	11520.00	11784.00
1217	NASDAQ	YTEN	Mon, Sep 12, 2011	11712.00	12048.00	11544.00	11928.00
1216	NASDAQ	YTEN	Fri, Sep 9, 2011	11856.00	12384.00	11544.00	11952.00
1215	NASDAQ	YTEN	Thu, Sep 8, 2011	12216.00	12360.00	11712.00	11832.00
1214	NASDAQ	YTEN	Wed, Sep 7, 2011	12408.00	12648.00	12024.00	12336.00
1213	NASDAQ	YTEN	Tue, Sep 6, 2011	11328.00	12336.00	11304.00	12144.00
1212	NASDAQ	YTEN	Fri, Sep 2, 2011	12000.00	12552.00	11688.00	11832.00
1211	NASDAQ	YTEN	Thu, Sep 1, 2011	12888.00	13248.00	12192.00	12336.00
1210	NASDAQ	YTEN	Wed, Aug 31, 2011	13080.00	13200.00	12600.00	12984.00
1209	NASDAQ	YTEN	Tue, Aug 30, 2011	12816.00	13128.00	12576.00	13032.00
1208	NASDAQ	YTEN	Mon, Aug 29, 2011	12648.00	13152.00	12648.00	12912.00
1207	NASDAQ	YTEN	Fri, Aug 26, 2011	11880.00	12600.00	11712.00	12552.00
1206	NASDAQ	YTEN	Thu, Aug 25, 2011	12816.00	13056.00	12000.00	12000.00
1205	NASDAQ	YTEN	Wed, Aug 24, 2011	12864.00	12960.00	12312.00	12696.00
1204	NASDAQ	YTEN	Tue, Aug 23, 2011	12216.00	12960.00	12048.00	12936.00
1203	NASDAQ	YTEN	Mon, Aug 22, 2011	12672.00	12936.00	12024.00	12120.00
1202	NASDAQ	YTEN	Fri, Aug 19, 2011	12408.00	13008.00	12120.00	12264.00
1201	NASDAQ	YTEN	Thu, Aug 18, 2011	12864.00	13272.00	12408.00	12720.00
1200	NASDAQ	YTEN	Wed, Aug 17, 2011	13440.00	13608.00	13080.00	13368.00
1199	NASDAQ	YTEN	Tue, Aug 16, 2011	13560.00	13632.00	13080.00	13272.00
1198	NASDAQ	YTEN	Mon, Aug 15, 2011	13464.00	13872.00	13248.00	13752.00
1197	NASDAQ	YTEN	Fri, Aug 12, 2011	13512.00	13608.00	13032.00	13248.00
1196	NASDAQ	YTEN	Thu, Aug 11, 2011	12840.00	13632.00	12504.00	13464.00
1195	NASDAQ	YTEN	Wed, Aug 10, 2011	13296.00	13896.00	12360.00	12864.00
1194	NASDAQ	YTEN	Tue, Aug 9, 2011	13176.00	13896.00	12168.00	13872.00
1193	NASDAQ	YTEN	Mon, Aug 8, 2011	13440.00	13944.00	12672.00	12792.00
1192	NASDAQ	YTEN	Fri, Aug 5, 2011	14304.00	14760.00	13848.00	14064.00
1191	NASDAQ	YTEN	Thu, Aug 4, 2011	14832.00	14928.00	13944.00	14016.00
1190	NASDAQ	YTEN	Wed, Aug 3, 2011	15072.00	15480.00	14544.00	15048.00
1189	NASDAQ	YTEN	Tue, Aug 2, 2011	15672.00	15816.00	14880.00	15048.00
1188	NASDAQ	YTEN	Mon, Aug 1, 2011	16800.00	17064.00	15312.00	15768.00
1187	NASDAQ	YTEN	Fri, Jul 29, 2011	16248.00	16800.00	15648.00	16392.00
1186	NASDAQ	YTEN	Thu, Jul 28, 2011	15744.00	18576.00	15096.00	16704.00
1185	NASDAQ	YTEN	Wed, Jul 27, 2011	15168.00	15408.00	14448.00	14544.00
1184	NASDAQ	YTEN	Tue, Jul 26, 2011	15720.00	16008.00	15168.00	15312.00
1183	NASDAQ	YTEN	Mon, Jul 25, 2011	15768.00	16200.00	15648.00	15696.00
1182	NASDAQ	YTEN	Fri, Jul 22, 2011	16272.00	16776.00	15936.00	16056.00
1181	NASDAQ	YTEN	Thu, Jul 21, 2011	16656.00	16968.00	16152.00	16272.00
1180	NASDAQ	YTEN	Wed, Jul 20, 2011	17328.00	17424.00	16248.00	16512.00
1179	NASDAQ	YTEN	Tue, Jul 19, 2011	17208.00	17664.00	16920.00	17400.00
1178	NASDAQ	YTEN	Mon, Jul 18, 2011	16320.00	17256.00	15912.00	17064.00
1177	NASDAQ	YTEN	Fri, Jul 15, 2011	16200.00	16704.00	16032.00	16344.00
1176	NASDAQ	YTEN	Thu, Jul 14, 2011	16800.00	16824.00	15936.00	16176.00
1175	NASDAQ	YTEN	Wed, Jul 13, 2011	17184.00	17904.00	16584.00	16800.00
1174	NASDAQ	YTEN	Tue, Jul 12, 2011	16272.00	17184.00	16200.24	17041.20
1173	NASDAQ	YTEN	Mon, Jul 11, 2011	16176.00	16512.00	15888.00	16368.00
1172	NASDAQ	YTEN	Fri, Jul 8, 2011	16584.00	16776.00	16344.00	16464.00
1171	NASDAQ	YTEN	Thu, Jul 7, 2011	16632.00	17280.00	16440.00	16896.00
1170	NASDAQ	YTEN	Wed, Jul 6, 2011	16608.00	16656.00	16128.00	16416.00
1169	NASDAQ	YTEN	Tue, Jul 5, 2011	16608.00	16752.00	16224.00	16656.00
1168	NASDAQ	YTEN	Fri, Jul 1, 2011	17136.00	17136.00	16464.00	16680.00
1167	NASDAQ	YTEN	Thu, Jun 30, 2011	16776.00	17160.00	16440.00	17136.00
1166	NASDAQ	YTEN	Wed, Jun 29, 2011	17184.00	17472.00	16584.00	16752.00
1165	NASDAQ	YTEN	Tue, Jun 28, 2011	16632.00	17304.00	16536.00	17064.00
1164	NASDAQ	YTEN	Mon, Jun 27, 2011	16536.00	16752.00	16032.00	16536.00
1163	NASDAQ	YTEN	Fri, Jun 24, 2011	16968.00	16968.00	16176.00	16680.00
1162	NASDAQ	YTEN	Thu, Jun 23, 2011	16920.00	17184.00	16416.00	16872.00
1161	NASDAQ	YTEN	Wed, Jun 22, 2011	16896.00	17016.00	16800.00	16872.00
1160	NASDAQ	YTEN	Tue, Jun 21, 2011	16200.00	17280.00	16200.00	16872.00
1159	NASDAQ	YTEN	Mon, Jun 20, 2011	16440.00	16488.00	15600.00	16056.00
1158	NASDAQ	YTEN	Fri, Jun 17, 2011	17544.00	17712.00	15888.00	16560.00
1157	NASDAQ	YTEN	Thu, Jun 16, 2011	17040.00	17544.00	17040.00	17304.00
1156	NASDAQ	YTEN	Wed, Jun 15, 2011	17352.00	17407.20	16752.00	17040.00
1155	NASDAQ	YTEN	Tue, Jun 14, 2011	17280.00	17688.00	17040.00	17568.00
1154	NASDAQ	YTEN	Mon, Jun 13, 2011	17112.00	17400.00	16824.00	17016.00
1153	NASDAQ	YTEN	Fri, Jun 10, 2011	16992.00	17520.00	16680.00	16920.00
1152	NASDAQ	YTEN	Thu, Jun 9, 2011	17304.00	17448.00	16968.00	17040.00
1151	NASDAQ	YTEN	Wed, Jun 8, 2011	17664.00	17904.00	17160.00	17256.00
1150	NASDAQ	YTEN	Tue, Jun 7, 2011	18288.00	18408.00	17784.00	17832.00
1149	NASDAQ	YTEN	Mon, Jun 6, 2011	18600.00	18744.00	18000.00	18000.00
1148	NASDAQ	YTEN	Fri, Jun 3, 2011	18792.00	19192.80	18528.00	18600.00
1147	NASDAQ	YTEN	Thu, Jun 2, 2011	19632.00	19668.00	18672.00	19320.00
1146	NASDAQ	YTEN	Wed, Jun 1, 2011	21048.00	21216.00	19440.00	19464.00
1145	NASDAQ	YTEN	Tue, May 31, 2011	21144.00	21360.00	20784.00	21216.00
1144	NASDAQ	YTEN	Fri, May 27, 2011	19992.00	21072.00	19872.00	20904.00
1143	NASDAQ	YTEN	Thu, May 26, 2011	19008.00	19920.00	18960.00	19800.00
1142	NASDAQ	YTEN	Wed, May 25, 2011	18840.00	19512.00	18408.00	19152.00
1141	NASDAQ	YTEN	Tue, May 24, 2011	19368.00	19872.00	18864.00	18960.00
1140	NASDAQ	YTEN	Mon, May 23, 2011	18672.00	20232.00	18312.00	19176.00
1139	NASDAQ	YTEN	Fri, May 20, 2011	17280.00	19296.00	17064.00	19224.00
1138	NASDAQ	YTEN	Thu, May 19, 2011	17664.00	18000.00	17400.00	17400.00
1137	NASDAQ	YTEN	Wed, May 18, 2011	18144.00	18504.00	17832.00	18456.00
1136	NASDAQ	YTEN	Tue, May 17, 2011	17880.00	18288.00	17784.00	18024.00
1135	NASDAQ	YTEN	Mon, May 16, 2011	18000.00	18336.00	17784.00	17880.00
1134	NASDAQ	YTEN	Fri, May 13, 2011	18480.00	18911.76	18000.00	18072.00
1133	NASDAQ	YTEN	Thu, May 12, 2011	18264.00	18960.00	17952.00	18528.00
1132	NASDAQ	YTEN	Wed, May 11, 2011	18720.00	18876.00	18024.00	18360.00
1131	NASDAQ	YTEN	Tue, May 10, 2011	18288.00	19008.00	17952.00	18936.00
1130	NASDAQ	YTEN	Mon, May 9, 2011	18720.00	18720.00	18000.00	18240.00
1129	NASDAQ	YTEN	Fri, May 6, 2011	18192.00	18984.00	17928.00	18720.00
1128	NASDAQ	YTEN	Thu, May 5, 2011	17088.00	18309.60	16872.00	17712.00
1127	NASDAQ	YTEN	Wed, May 4, 2011	18240.00	18384.00	17328.00	17328.00
1126	NASDAQ	YTEN	Tue, May 3, 2011	19200.00	19492.80	18192.00	18240.00
1125	NASDAQ	YTEN	Mon, May 2, 2011	19608.00	20112.00	19200.00	19200.00
1124	NASDAQ	YTEN	Fri, Apr 29, 2011	20496.00	20496.00	19224.00	19392.00
1123	NASDAQ	YTEN	Thu, Apr 28, 2011	20304.00	21072.00	20160.00	20400.00
1122	NASDAQ	YTEN	Wed, Apr 27, 2011	21312.00	22200.00	21144.00	21864.00
1121	NASDAQ	YTEN	Tue, Apr 26, 2011	22848.00	23376.00	22346.40	22488.00
1120	NASDAQ	YTEN	Mon, Apr 25, 2011	23280.00	23280.00	22440.00	22680.00
1119	NASDAQ	YTEN	Thu, Apr 21, 2011	23280.00	23712.00	22992.00	23304.00
1118	NASDAQ	YTEN	Wed, Apr 20, 2011	23016.00	23112.00	22704.00	23040.00
1117	NASDAQ	YTEN	Tue, Apr 19, 2011	22608.00	22752.00	22152.00	22512.00
1116	NASDAQ	YTEN	Mon, Apr 18, 2011	22056.00	22776.00	21792.00	22536.00
1115	NASDAQ	YTEN	Fri, Apr 15, 2011	21984.00	22752.00	21720.00	22632.00
1114	NASDAQ	YTEN	Thu, Apr 14, 2011	21504.00	22176.00	21456.00	22128.00
1113	NASDAQ	YTEN	Wed, Apr 13, 2011	22368.00	22368.00	21504.00	21792.00
1112	NASDAQ	YTEN	Tue, Apr 12, 2011	22152.00	22488.00	21576.00	22104.00
1111	NASDAQ	YTEN	Mon, Apr 11, 2011	22560.00	22800.00	22274.40	22488.00
1110	NASDAQ	YTEN	Fri, Apr 8, 2011	24072.00	24072.00	22296.00	22608.00
1109	NASDAQ	YTEN	Thu, Apr 7, 2011	24720.00	24936.00	23832.00	23952.00
1108	NASDAQ	YTEN	Wed, Apr 6, 2011	25704.00	25982.40	24432.00	24648.00
1107	NASDAQ	YTEN	Tue, Apr 5, 2011	25704.00	26280.00	25224.00	25524.00
1106	NASDAQ	YTEN	Mon, Apr 4, 2011	25800.00	26280.00	25200.00	25584.00
1105	NASDAQ	YTEN	Fri, Apr 1, 2011	25320.00	25800.00	25056.24	25656.00
1104	NASDAQ	YTEN	Thu, Mar 31, 2011	24816.00	25416.00	24648.00	25224.00
1103	NASDAQ	YTEN	Wed, Mar 30, 2011	23976.00	25296.00	23976.00	25008.00
1102	NASDAQ	YTEN	Tue, Mar 29, 2011	22704.00	24120.00	22344.00	23736.00
1101	NASDAQ	YTEN	Mon, Mar 28, 2011	23040.00	23784.00	22584.00	22608.00
1100	NASDAQ	YTEN	Fri, Mar 25, 2011	22824.00	23904.00	22824.00	22992.00
1099	NASDAQ	YTEN	Thu, Mar 24, 2011	22680.00	23098.56	22632.00	22752.00
1098	NASDAQ	YTEN	Wed, Mar 23, 2011	21864.00	22656.00	21840.00	22536.00
1097	NASDAQ	YTEN	Tue, Mar 22, 2011	22104.00	22344.00	21758.40	21840.00
1096	NASDAQ	YTEN	Mon, Mar 21, 2011	21816.00	22224.00	21648.00	22032.00
1095	NASDAQ	YTEN	Fri, Mar 18, 2011	20568.00	21528.00	20448.00	21504.00
1094	NASDAQ	YTEN	Thu, Mar 17, 2011	20544.00	20831.76	19920.00	19992.00
1093	NASDAQ	YTEN	Wed, Mar 16, 2011	20568.00	20760.00	20064.00	20184.00
1092	NASDAQ	YTEN	Tue, Mar 15, 2011	19152.00	20664.00	18648.00	20592.00
1091	NASDAQ	YTEN	Mon, Mar 14, 2011	20376.00	20592.00	19704.00	19920.00
1090	NASDAQ	YTEN	Fri, Mar 11, 2011	20904.00	21096.00	19824.00	20712.00
1089	NASDAQ	YTEN	Thu, Mar 10, 2011	22608.00	22680.00	21024.00	21024.00
1088	NASDAQ	YTEN	Wed, Mar 9, 2011	22248.00	22896.00	22056.00	22536.00
1087	NASDAQ	YTEN	Tue, Mar 8, 2011	21792.00	22368.00	21240.00	22236.00
1086	NASDAQ	YTEN	Mon, Mar 7, 2011	22824.00	22919.76	21480.00	21720.00
1085	NASDAQ	YTEN	Fri, Mar 4, 2011	22848.00	22848.00	22320.00	22632.00
1084	NASDAQ	YTEN	Thu, Mar 3, 2011	22176.00	23232.00	22036.80	22776.00
1083	NASDAQ	YTEN	Wed, Mar 2, 2011	21600.00	22176.00	21024.00	22032.00
1082	NASDAQ	YTEN	Tue, Mar 1, 2011	21960.00	21960.00	21264.00	21600.00
1081	NASDAQ	YTEN	Mon, Feb 28, 2011	22800.00	22800.00	21264.00	21792.00
1080	NASDAQ	YTEN	Fri, Feb 25, 2011	22416.00	22680.00	21648.00	22416.00
1079	NASDAQ	YTEN	Thu, Feb 24, 2011	20448.00	22536.00	20448.00	22200.00
1078	NASDAQ	YTEN	Wed, Feb 23, 2011	20448.00	20904.00	20160.00	20232.00
1077	NASDAQ	YTEN	Tue, Feb 22, 2011	21360.00	21600.00	20328.00	20400.00
1076	NASDAQ	YTEN	Fri, Feb 18, 2011	21552.00	21552.00	21096.00	21288.00
1075	NASDAQ	YTEN	Thu, Feb 17, 2011	21312.00	21480.00	21000.00	21432.00
1074	NASDAQ	YTEN	Wed, Feb 16, 2011	21672.00	21672.00	20904.00	21360.00
1073	NASDAQ	YTEN	Tue, Feb 15, 2011	21552.00	21732.00	21312.00	21600.00
1072	NASDAQ	YTEN	Mon, Feb 14, 2011	21960.00	21982.32	21480.00	21600.00
1071	NASDAQ	YTEN	Fri, Feb 11, 2011	21600.00	22080.00	20904.00	21888.00
1070	NASDAQ	YTEN	Thu, Feb 10, 2011	21720.00	22032.00	21600.00	21720.00
1069	NASDAQ	YTEN	Wed, Feb 9, 2011	22344.00	22346.40	21624.00	21888.00
1068	NASDAQ	YTEN	Tue, Feb 8, 2011	21936.00	22173.60	21768.00	21960.00
1067	NASDAQ	YTEN	Mon, Feb 7, 2011	21384.00	22296.00	21336.00	21912.00
1066	NASDAQ	YTEN	Fri, Feb 4, 2011	21576.00	21696.00	21048.00	21288.00
1065	NASDAQ	YTEN	Thu, Feb 3, 2011	21336.00	21552.00	20784.00	21480.00
1064	NASDAQ	YTEN	Wed, Feb 2, 2011	21960.00	22212.00	21168.00	21312.00
1063	NASDAQ	YTEN	Tue, Feb 1, 2011	21480.00	22368.00	21168.00	22080.00
1062	NASDAQ	YTEN	Mon, Jan 31, 2011	21432.00	21600.00	20760.00	21240.00
1061	NASDAQ	YTEN	Fri, Jan 28, 2011	21792.00	22080.00	20112.00	21192.00
1060	NASDAQ	YTEN	Thu, Jan 27, 2011	22176.00	22896.00	21840.00	21888.00
1059	NASDAQ	YTEN	Wed, Jan 26, 2011	22224.00	23136.00	21600.00	22176.00
1058	NASDAQ	YTEN	Tue, Jan 25, 2011	20856.00	21408.00	20496.00	21072.00
1057	NASDAQ	YTEN	Mon, Jan 24, 2011	21624.00	21960.00	20856.00	20952.00
1056	NASDAQ	YTEN	Fri, Jan 21, 2011	22704.00	22776.00	21048.00	21552.00
1055	NASDAQ	YTEN	Thu, Jan 20, 2011	23496.00	23616.24	22296.00	22488.00
1054	NASDAQ	YTEN	Wed, Jan 19, 2011	24312.00	24480.00	23712.00	23712.00
1053	NASDAQ	YTEN	Tue, Jan 18, 2011	24480.00	24816.00	24096.72	24408.00
1052	NASDAQ	YTEN	Fri, Jan 14, 2011	24432.00	24744.00	24168.00	24672.00
1051	NASDAQ	YTEN	Thu, Jan 13, 2011	25344.00	25344.00	24168.00	24432.00
1050	NASDAQ	YTEN	Wed, Jan 12, 2011	25536.00	26088.00	25176.00	25344.00
1049	NASDAQ	YTEN	Tue, Jan 11, 2011	25176.00	25416.00	24624.00	25200.00
1048	NASDAQ	YTEN	Mon, Jan 10, 2011	25200.00	25392.00	24408.00	25080.00
1047	NASDAQ	YTEN	Fri, Jan 7, 2011	25320.00	25728.00	24408.00	25272.00
1046	NASDAQ	YTEN	Thu, Jan 6, 2011	26328.00	26760.00	25152.00	25344.00
1045	NASDAQ	YTEN	Wed, Jan 5, 2011	27048.00	27504.00	26256.00	26328.00
1044	NASDAQ	YTEN	Tue, Jan 4, 2011	29376.00	29952.00	26976.00	27144.00
1043	NASDAQ	YTEN	Mon, Jan 3, 2011	29640.00	30672.00	28992.00	30000.00
1042	NASDAQ	YTEN	Fri, Dec 31, 2010	28392.00	29616.00	27648.00	29208.00
1041	NASDAQ	YTEN	Thu, Dec 30, 2010	26616.00	28656.00	26472.00	28560.00
1040	NASDAQ	YTEN	Wed, Dec 29, 2010	27096.00	27096.00	26280.00	26712.00
1039	NASDAQ	YTEN	Tue, Dec 28, 2010	26640.00	27480.24	26472.00	27096.00
1038	NASDAQ	YTEN	Mon, Dec 27, 2010	25968.00	26976.00	25968.00	26520.00
1037	NASDAQ	YTEN	Thu, Dec 23, 2010	26664.00	26856.00	25776.00	25956.00
1036	NASDAQ	YTEN	Wed, Dec 22, 2010	25608.00	26880.00	25344.24	26568.00
1035	NASDAQ	YTEN	Tue, Dec 21, 2010	25632.00	26016.00	25296.00	25560.00
1034	NASDAQ	YTEN	Mon, Dec 20, 2010	27312.00	27408.00	25152.00	25584.00
1033	NASDAQ	YTEN	Fri, Dec 17, 2010	26856.00	27815.76	26616.00	27264.00
1032	NASDAQ	YTEN	Thu, Dec 16, 2010	28080.00	28080.00	26400.00	26928.00
1031	NASDAQ	YTEN	Wed, Dec 15, 2010	27960.00	28680.00	27936.00	28104.00
1030	NASDAQ	YTEN	Tue, Dec 14, 2010	27960.00	28272.00	27686.40	27936.00
1029	NASDAQ	YTEN	Mon, Dec 13, 2010	27744.00	28152.00	27312.24	27792.00
1028	NASDAQ	YTEN	Fri, Dec 10, 2010	27960.00	28416.00	27072.00	27648.00
1027	NASDAQ	YTEN	Thu, Dec 9, 2010	27768.00	28512.00	27396.00	27816.00
1026	NASDAQ	YTEN	Wed, Dec 8, 2010	27192.00	28032.00	26712.00	27384.00
1025	NASDAQ	YTEN	Tue, Dec 7, 2010	26880.00	27312.00	26592.00	27000.00
1024	NASDAQ	YTEN	Mon, Dec 6, 2010	26112.00	26567.04	25680.00	26376.00
1023	NASDAQ	YTEN	Fri, Dec 3, 2010	26736.00	27213.60	25824.00	26112.00
1022	NASDAQ	YTEN	Thu, Dec 2, 2010	25872.00	27432.00	25863.60	26856.00
1021	NASDAQ	YTEN	Wed, Dec 1, 2010	25272.00	25728.00	24600.24	24984.00
1020	NASDAQ	YTEN	Tue, Nov 30, 2010	24024.00	24624.00	23808.00	24576.00
1019	NASDAQ	YTEN	Mon, Nov 29, 2010	24504.00	24600.00	24144.00	24360.00
1018	NASDAQ	YTEN	Fri, Nov 26, 2010	24744.00	24864.00	24528.00	24576.00
1017	NASDAQ	YTEN	Wed, Nov 24, 2010	25320.00	25344.00	24504.00	24936.00
1016	NASDAQ	YTEN	Tue, Nov 23, 2010	25104.00	25584.00	24600.00	25200.00
1015	NASDAQ	YTEN	Mon, Nov 22, 2010	24312.00	25584.00	24000.00	25392.00
1014	NASDAQ	YTEN	Fri, Nov 19, 2010	24792.00	25056.00	24240.00	24336.00
1013	NASDAQ	YTEN	Thu, Nov 18, 2010	25008.00	25008.00	24360.00	24768.00
1012	NASDAQ	YTEN	Wed, Nov 17, 2010	25080.00	26352.00	24312.00	24456.00
1011	NASDAQ	YTEN	Tue, Nov 16, 2010	24888.00	25344.00	24672.00	24888.00
1010	NASDAQ	YTEN	Mon, Nov 15, 2010	25320.00	25728.00	24864.00	25008.00
1009	NASDAQ	YTEN	Fri, Nov 12, 2010	25944.00	26760.00	25200.00	25224.00
1008	NASDAQ	YTEN	Thu, Nov 11, 2010	26424.00	27216.00	25992.00	26328.00
1007	NASDAQ	YTEN	Wed, Nov 10, 2010	26496.00	27336.00	26424.00	26808.00
1006	NASDAQ	YTEN	Tue, Nov 9, 2010	27216.00	27528.00	25248.00	26520.00
1005	NASDAQ	YTEN	Mon, Nov 8, 2010	33552.00	33672.00	32760.00	33048.00
1004	NASDAQ	YTEN	Fri, Nov 5, 2010	34104.00	34200.00	33624.00	33696.00
1003	NASDAQ	YTEN	Thu, Nov 4, 2010	35040.00	35616.00	33600.00	34152.00
1002	NASDAQ	YTEN	Wed, Nov 3, 2010	34488.00	34800.00	33624.00	34200.00
1001	NASDAQ	YTEN	Tue, Nov 2, 2010	33360.00	34392.00	32496.00	33276.00
1000	NASDAQ	YTEN	Mon, Nov 1, 2010	33624.00	33624.00	32088.00	32688.00
999	NASDAQ	YTEN	Fri, Oct 29, 2010	33960.00	34464.00	33408.00	33504.00
998	NASDAQ	YTEN	Thu, Oct 28, 2010	34872.00	35519.76	34056.00	34128.00
997	NASDAQ	YTEN	Wed, Oct 27, 2010	34800.00	35232.00	33984.00	34608.00
996	NASDAQ	YTEN	Tue, Oct 26, 2010	35088.00	35256.00	34464.00	34992.00
995	NASDAQ	YTEN	Mon, Oct 25, 2010	35952.00	36312.00	35088.00	35256.00
994	NASDAQ	YTEN	Fri, Oct 22, 2010	34200.00	36000.00	34200.00	35616.00
993	NASDAQ	YTEN	Thu, Oct 21, 2010	36000.00	36936.00	33600.00	34776.00
992	NASDAQ	YTEN	Wed, Oct 20, 2010	34416.00	36480.00	33936.00	36048.00
991	NASDAQ	YTEN	Tue, Oct 19, 2010	33288.00	34248.00	32496.00	34056.00
990	NASDAQ	YTEN	Mon, Oct 18, 2010	33120.00	34032.00	32808.00	33912.00
989	NASDAQ	YTEN	Fri, Oct 15, 2010	34440.00	34440.00	32928.00	33024.00
988	NASDAQ	YTEN	Thu, Oct 14, 2010	32976.00	34104.00	32304.00	33648.00
987	NASDAQ	YTEN	Wed, Oct 13, 2010	32448.00	33600.00	32304.00	32928.00
986	NASDAQ	YTEN	Tue, Oct 12, 2010	30864.00	32448.00	29736.00	32304.00
985	NASDAQ	YTEN	Mon, Oct 11, 2010	32064.00	32088.00	30840.00	31080.00
984	NASDAQ	YTEN	Fri, Oct 8, 2010	30912.00	32520.00	30768.00	32160.00
983	NASDAQ	YTEN	Thu, Oct 7, 2010	30312.00	31224.00	29976.00	30744.00
982	NASDAQ	YTEN	Wed, Oct 6, 2010	30504.00	30528.00	29400.00	30096.00
981	NASDAQ	YTEN	Tue, Oct 5, 2010	29088.00	30960.00	28872.00	30600.00
980	NASDAQ	YTEN	Mon, Oct 4, 2010	28992.00	29136.00	28008.00	28680.00
979	NASDAQ	YTEN	Fri, Oct 1, 2010	30504.00	30504.00	29088.00	29208.00
978	NASDAQ	YTEN	Thu, Sep 30, 2010	31440.00	31536.00	28752.00	30192.00
977	NASDAQ	YTEN	Wed, Sep 29, 2010	26256.00	27216.00	26256.00	26832.00
976	NASDAQ	YTEN	Tue, Sep 28, 2010	26160.00	26784.00	25224.00	26448.00
975	NASDAQ	YTEN	Mon, Sep 27, 2010	25776.00	26784.00	25200.00	25992.00
974	NASDAQ	YTEN	Fri, Sep 24, 2010	24888.00	26015.76	24504.00	25824.00
973	NASDAQ	YTEN	Thu, Sep 23, 2010	25680.00	25776.00	24024.00	24456.00
972	NASDAQ	YTEN	Wed, Sep 22, 2010	26976.00	27552.00	25848.00	26016.00
971	NASDAQ	YTEN	Tue, Sep 21, 2010	26712.00	27936.00	26568.00	27216.00
970	NASDAQ	YTEN	Mon, Sep 20, 2010	25296.00	26784.00	25272.00	26637.60
969	NASDAQ	YTEN	Fri, Sep 17, 2010	25992.00	26136.00	24768.00	25272.00
968	NASDAQ	YTEN	Thu, Sep 16, 2010	25560.00	26832.00	25320.00	25584.00
967	NASDAQ	YTEN	Wed, Sep 15, 2010	25296.00	25920.00	24840.00	25704.00
966	NASDAQ	YTEN	Tue, Sep 14, 2010	26232.00	26472.00	25464.00	25536.00
965	NASDAQ	YTEN	Mon, Sep 13, 2010	25608.00	26568.00	25440.00	26256.00
964	NASDAQ	YTEN	Fri, Sep 10, 2010	25920.00	26208.00	24696.00	25200.00
963	NASDAQ	YTEN	Thu, Sep 9, 2010	26544.00	26760.00	25080.00	25728.00
962	NASDAQ	YTEN	Wed, Sep 8, 2010	25488.00	26496.00	25488.00	26064.00
961	NASDAQ	YTEN	Tue, Sep 7, 2010	27480.00	27552.00	25008.00	25320.00
960	NASDAQ	YTEN	Fri, Sep 3, 2010	27384.00	27648.00	26616.00	27552.00
959	NASDAQ	YTEN	Thu, Sep 2, 2010	28392.00	28512.00	26496.00	26832.00
958	NASDAQ	YTEN	Wed, Sep 1, 2010	27792.00	28344.00	27600.00	28224.00
957	NASDAQ	YTEN	Tue, Aug 31, 2010	26448.00	27576.00	25728.00	27168.00
956	NASDAQ	YTEN	Mon, Aug 30, 2010	28704.00	28944.00	26736.00	26808.00
955	NASDAQ	YTEN	Fri, Aug 27, 2010	27120.00	28800.00	26640.00	28728.00
954	NASDAQ	YTEN	Thu, Aug 26, 2010	28152.00	28176.00	26568.00	26592.00
953	NASDAQ	YTEN	Wed, Aug 25, 2010	27864.00	28174.32	26928.00	27840.00
952	NASDAQ	YTEN	Tue, Aug 24, 2010	28488.00	28824.00	28200.00	28248.00
951	NASDAQ	YTEN	Mon, Aug 23, 2010	30504.00	31032.00	29064.00	29112.00
950	NASDAQ	YTEN	Fri, Aug 20, 2010	29712.00	30240.00	28440.00	30216.00
949	NASDAQ	YTEN	Thu, Aug 19, 2010	31560.00	31944.00	29712.00	29712.00
948	NASDAQ	YTEN	Wed, Aug 18, 2010	32112.00	32640.00	31488.00	31824.00
947	NASDAQ	YTEN	Tue, Aug 17, 2010	32064.00	33024.00	31824.00	32112.00
946	NASDAQ	YTEN	Mon, Aug 16, 2010	29760.00	32160.00	29712.00	31536.00
945	NASDAQ	YTEN	Fri, Aug 13, 2010	30648.00	31629.60	30072.00	30072.00
944	NASDAQ	YTEN	Thu, Aug 12, 2010	30408.00	31992.00	30168.00	30720.00
943	NASDAQ	YTEN	Wed, Aug 11, 2010	32400.00	32664.00	30840.00	31080.00
942	NASDAQ	YTEN	Tue, Aug 10, 2010	33624.00	34344.00	32088.00	33024.00
941	NASDAQ	YTEN	Mon, Aug 9, 2010	32832.00	34608.00	32832.00	34056.00
940	NASDAQ	YTEN	Fri, Aug 6, 2010	32472.00	32760.00	31560.00	32376.00
939	NASDAQ	YTEN	Thu, Aug 5, 2010	33312.00	33576.00	32808.00	32904.00
938	NASDAQ	YTEN	Wed, Aug 4, 2010	33504.00	34440.00	33216.00	33504.00
937	NASDAQ	YTEN	Tue, Aug 3, 2010	33600.00	34512.00	33072.00	33144.00
936	NASDAQ	YTEN	Mon, Aug 2, 2010	34728.00	35015.76	33168.00	33600.00
935	NASDAQ	YTEN	Fri, Jul 30, 2010	33816.00	35496.00	33192.00	33888.00
934	NASDAQ	YTEN	Thu, Jul 29, 2010	36000.00	38016.00	32736.00	34368.00
933	NASDAQ	YTEN	Wed, Jul 28, 2010	41424.00	41664.00	39192.00	39576.00
932	NASDAQ	YTEN	Tue, Jul 27, 2010	43176.00	44232.00	41160.00	41712.00
931	NASDAQ	YTEN	Mon, Jul 26, 2010	42312.00	44253.60	42312.00	42888.00
930	NASDAQ	YTEN	Fri, Jul 23, 2010	40728.00	42789.60	39096.00	41976.00
929	NASDAQ	YTEN	Thu, Jul 22, 2010	38640.00	40704.00	38112.00	40296.00
928	NASDAQ	YTEN	Wed, Jul 21, 2010	37920.00	38736.00	37430.40	38328.00
927	NASDAQ	YTEN	Tue, Jul 20, 2010	36144.00	37728.00	35640.00	37464.00
926	NASDAQ	YTEN	Mon, Jul 19, 2010	36816.00	37212.00	35618.16	36864.00
925	NASDAQ	YTEN	Fri, Jul 16, 2010	38064.00	39120.00	36528.00	36600.00
924	NASDAQ	YTEN	Thu, Jul 15, 2010	35736.00	38592.00	34848.00	38376.00
923	NASDAQ	YTEN	Wed, Jul 14, 2010	35928.00	36264.00	35376.00	35784.00
922	NASDAQ	YTEN	Tue, Jul 13, 2010	35640.00	36480.00	34704.00	36240.00
921	NASDAQ	YTEN	Mon, Jul 12, 2010	35928.00	36336.00	34272.00	34872.00
920	NASDAQ	YTEN	Fri, Jul 9, 2010	35568.00	36336.00	35354.40	36144.00
919	NASDAQ	YTEN	Thu, Jul 8, 2010	35016.00	35952.00	34968.00	35760.00
918	NASDAQ	YTEN	Wed, Jul 7, 2010	33504.00	34656.00	32832.00	34464.00
917	NASDAQ	YTEN	Tue, Jul 6, 2010	35616.00	36408.00	33408.00	33648.00
916	NASDAQ	YTEN	Fri, Jul 2, 2010	35568.00	36166.32	34896.00	35016.00
915	NASDAQ	YTEN	Thu, Jul 1, 2010	34344.00	35448.00	32616.00	35328.00
914	NASDAQ	YTEN	Wed, Jun 30, 2010	35376.00	36240.00	34008.00	34344.00
913	NASDAQ	YTEN	Tue, Jun 29, 2010	37776.00	38400.00	34800.00	35256.00
912	NASDAQ	YTEN	Mon, Jun 28, 2010	38112.00	38784.00	36288.24	38568.00
911	NASDAQ	YTEN	Fri, Jun 25, 2010	36288.00	38160.00	35880.00	38088.00
910	NASDAQ	YTEN	Thu, Jun 24, 2010	35112.00	36528.00	34656.00	36000.00
909	NASDAQ	YTEN	Wed, Jun 23, 2010	35520.00	35856.00	34608.00	35112.00
908	NASDAQ	YTEN	Tue, Jun 22, 2010	35592.00	36384.00	34848.00	35400.00
907	NASDAQ	YTEN	Mon, Jun 21, 2010	36696.00	36696.00	34752.00	35376.00
906	NASDAQ	YTEN	Fri, Jun 18, 2010	36552.00	36552.00	35280.00	35904.00
905	NASDAQ	YTEN	Thu, Jun 17, 2010	36168.00	36720.00	34968.00	36264.00
904	NASDAQ	YTEN	Wed, Jun 16, 2010	36624.00	36792.00	35520.00	35880.00
903	NASDAQ	YTEN	Tue, Jun 15, 2010	36000.00	37080.00	35400.00	36912.00
902	NASDAQ	YTEN	Mon, Jun 14, 2010	35424.00	36504.00	34968.24	35856.00
901	NASDAQ	YTEN	Fri, Jun 11, 2010	33024.00	35040.00	32808.00	34992.00
900	NASDAQ	YTEN	Thu, Jun 10, 2010	32688.00	33600.00	31764.00	33408.00
899	NASDAQ	YTEN	Wed, Jun 9, 2010	33576.00	33744.00	31560.00	32016.00
898	NASDAQ	YTEN	Tue, Jun 8, 2010	33792.00	33912.00	32522.40	33240.00
897	NASDAQ	YTEN	Mon, Jun 7, 2010	35208.00	35400.00	33168.00	33696.00
896	NASDAQ	YTEN	Fri, Jun 4, 2010	37704.00	38376.00	34848.00	34872.00
895	NASDAQ	YTEN	Thu, Jun 3, 2010	36720.00	39360.00	36720.00	39000.00
894	NASDAQ	YTEN	Wed, Jun 2, 2010	34824.00	37080.00	34392.00	36936.00
893	NASDAQ	YTEN	Tue, Jun 1, 2010	34560.00	35760.00	33815.76	34632.00
892	NASDAQ	YTEN	Fri, May 28, 2010	34656.00	35376.00	33624.00	34800.00
891	NASDAQ	YTEN	Thu, May 27, 2010	34920.00	35399.76	33840.00	34776.00
890	NASDAQ	YTEN	Wed, May 26, 2010	36120.00	36336.00	33192.00	33984.00
889	NASDAQ	YTEN	Tue, May 25, 2010	34464.00	36048.00	33072.00	35832.00
888	NASDAQ	YTEN	Mon, May 24, 2010	35760.00	36456.00	34536.00	34968.00
887	NASDAQ	YTEN	Fri, May 21, 2010	34536.00	37104.00	34223.76	35904.00
886	NASDAQ	YTEN	Thu, May 20, 2010	36600.00	36600.00	34824.24	35424.00
885	NASDAQ	YTEN	Wed, May 19, 2010	35232.00	37968.00	34416.00	37704.00
884	NASDAQ	YTEN	Tue, May 18, 2010	37080.00	37560.00	34464.00	35544.00
883	NASDAQ	YTEN	Mon, May 17, 2010	38616.00	38880.00	36480.00	36888.00
882	NASDAQ	YTEN	Fri, May 14, 2010	39744.00	40560.00	37848.00	38520.00
881	NASDAQ	YTEN	Thu, May 13, 2010	39552.00	41088.00	38640.00	40128.00
880	NASDAQ	YTEN	Wed, May 12, 2010	33768.00	39600.00	33264.00	39408.00
879	NASDAQ	YTEN	Tue, May 11, 2010	29232.00	31200.00	29232.00	30744.00
878	NASDAQ	YTEN	Mon, May 10, 2010	30096.00	30792.00	29136.00	29520.00
877	NASDAQ	YTEN	Fri, May 7, 2010	27768.00	30312.00	27408.00	28656.00
876	NASDAQ	YTEN	Thu, May 6, 2010	29808.00	30000.00	24072.00	27744.00
875	NASDAQ	YTEN	Wed, May 5, 2010	30528.00	30864.00	29832.00	29928.00
874	NASDAQ	YTEN	Tue, May 4, 2010	29400.00	30912.00	29136.00	30648.00
873	NASDAQ	YTEN	Mon, May 3, 2010	30000.00	30000.00	28992.00	29856.00
872	NASDAQ	YTEN	Fri, Apr 30, 2010	30768.00	31128.00	29184.00	29856.00
871	NASDAQ	YTEN	Thu, Apr 29, 2010	32472.00	32532.00	28992.00	30672.00
870	NASDAQ	YTEN	Wed, Apr 28, 2010	31224.00	33120.00	31224.00	32208.00
869	NASDAQ	YTEN	Tue, Apr 27, 2010	31752.00	32232.00	30696.00	31128.00
868	NASDAQ	YTEN	Mon, Apr 26, 2010	35112.00	35136.00	31632.00	31728.00
867	NASDAQ	YTEN	Fri, Apr 23, 2010	34680.00	35952.00	33408.00	33552.00
866	NASDAQ	YTEN	Thu, Apr 22, 2010	30984.00	34848.00	30674.40	34608.00
865	NASDAQ	YTEN	Wed, Apr 21, 2010	30336.00	31536.00	30336.00	31272.00
864	NASDAQ	YTEN	Tue, Apr 20, 2010	29856.00	30336.00	29712.00	30288.00
863	NASDAQ	YTEN	Mon, Apr 19, 2010	30432.00	31488.00	29736.00	29784.00
862	NASDAQ	YTEN	Fri, Apr 16, 2010	31200.00	31248.00	30336.00	30744.00
861	NASDAQ	YTEN	Thu, Apr 15, 2010	30096.00	31296.00	30096.00	31248.00
860	NASDAQ	YTEN	Wed, Apr 14, 2010	30000.00	30240.00	29520.00	30216.00
859	NASDAQ	YTEN	Tue, Apr 13, 2010	30192.00	30456.00	29664.00	30288.00
858	NASDAQ	YTEN	Mon, Apr 12, 2010	30840.00	30840.00	29952.00	30360.00
857	NASDAQ	YTEN	Fri, Apr 9, 2010	30696.00	31200.00	30552.00	30912.00
856	NASDAQ	YTEN	Thu, Apr 8, 2010	30864.00	30936.00	30360.00	30744.00
855	NASDAQ	YTEN	Wed, Apr 7, 2010	31152.00	32064.00	30576.00	30912.00
854	NASDAQ	YTEN	Tue, Apr 6, 2010	29856.00	31584.00	29448.00	31416.00
853	NASDAQ	YTEN	Mon, Apr 5, 2010	29928.00	31320.00	29568.00	29952.00
852	NASDAQ	YTEN	Thu, Apr 1, 2010	29520.00	29904.00	29160.00	29688.00
851	NASDAQ	YTEN	Wed, Mar 31, 2010	30312.00	30480.00	29088.00	29232.00
850	NASDAQ	YTEN	Tue, Mar 30, 2010	29544.00	31512.00	28968.00	30552.00
849	NASDAQ	YTEN	Mon, Mar 29, 2010	29640.00	30024.00	29376.00	29400.00
848	NASDAQ	YTEN	Fri, Mar 26, 2010	28752.00	29568.00	28440.00	29472.00
847	NASDAQ	YTEN	Thu, Mar 25, 2010	28224.00	28944.00	27912.00	28704.00
846	NASDAQ	YTEN	Wed, Mar 24, 2010	28056.00	28632.00	27744.00	27960.00
845	NASDAQ	YTEN	Tue, Mar 23, 2010	27648.00	28536.00	27336.00	28296.00
844	NASDAQ	YTEN	Mon, Mar 22, 2010	28200.00	28200.00	26832.00	27720.00
843	NASDAQ	YTEN	Fri, Mar 19, 2010	28248.00	28512.00	27720.00	28344.00
842	NASDAQ	YTEN	Thu, Mar 18, 2010	28128.00	28536.00	27936.00	28056.00
841	NASDAQ	YTEN	Wed, Mar 17, 2010	27864.00	28560.00	27696.00	28056.00
840	NASDAQ	YTEN	Tue, Mar 16, 2010	28488.00	28800.00	27792.00	28488.00
839	NASDAQ	YTEN	Mon, Mar 15, 2010	28224.00	28704.00	27360.00	28344.00
838	NASDAQ	YTEN	Fri, Mar 12, 2010	29832.00	30672.00	28536.00	28608.00
837	NASDAQ	YTEN	Thu, Mar 11, 2010	26640.00	30240.00	26304.00	29808.00
836	NASDAQ	YTEN	Wed, Mar 10, 2010	25440.00	26304.00	25368.00	26232.00
835	NASDAQ	YTEN	Tue, Mar 9, 2010	24768.00	25584.00	24672.00	25512.00
834	NASDAQ	YTEN	Mon, Mar 8, 2010	25728.00	25920.00	24696.00	24840.00
833	NASDAQ	YTEN	Fri, Mar 5, 2010	25104.00	25800.00	24720.00	25608.00
832	NASDAQ	YTEN	Thu, Mar 4, 2010	24624.00	25032.24	23568.00	24864.00
831	NASDAQ	YTEN	Wed, Mar 3, 2010	23640.00	24648.00	23640.00	24528.00
830	NASDAQ	YTEN	Tue, Mar 2, 2010	24456.00	24456.00	23280.00	23472.00
829	NASDAQ	YTEN	Mon, Mar 1, 2010	23184.00	24360.00	23184.00	24288.00
828	NASDAQ	YTEN	Fri, Feb 26, 2010	23784.00	23952.00	22848.00	22896.00
827	NASDAQ	YTEN	Thu, Feb 25, 2010	23976.00	24000.00	23400.00	23760.00
826	NASDAQ	YTEN	Wed, Feb 24, 2010	24072.00	24551.76	24048.00	24336.00
825	NASDAQ	YTEN	Tue, Feb 23, 2010	23952.00	24480.00	23952.00	24024.00
824	NASDAQ	YTEN	Mon, Feb 22, 2010	24288.00	24792.00	23784.00	24000.00
823	NASDAQ	YTEN	Fri, Feb 19, 2010	25320.00	25820.40	24192.00	24264.00
822	NASDAQ	YTEN	Thu, Feb 18, 2010	25800.00	25824.00	25248.00	25344.00
821	NASDAQ	YTEN	Wed, Feb 17, 2010	24120.00	26376.00	24120.00	25752.00
820	NASDAQ	YTEN	Tue, Feb 16, 2010	23664.00	24114.00	23304.00	23856.00
819	NASDAQ	YTEN	Fri, Feb 12, 2010	22704.00	23544.00	22296.00	23448.00
818	NASDAQ	YTEN	Thu, Feb 11, 2010	21744.00	23208.00	21302.40	23088.00
817	NASDAQ	YTEN	Wed, Feb 10, 2010	21912.00	21912.00	21192.00	21768.00
816	NASDAQ	YTEN	Tue, Feb 9, 2010	22584.00	22584.00	21768.00	22080.00
815	NASDAQ	YTEN	Mon, Feb 8, 2010	23304.00	23304.00	21864.00	22032.00
814	NASDAQ	YTEN	Fri, Feb 5, 2010	21720.00	23544.00	21552.00	23400.00
813	NASDAQ	YTEN	Thu, Feb 4, 2010	22776.00	23064.00	21456.00	21600.00
812	NASDAQ	YTEN	Wed, Feb 3, 2010	23496.00	23964.00	22800.00	22896.00
811	NASDAQ	YTEN	Tue, Feb 2, 2010	23040.00	23952.00	22920.00	23688.00
810	NASDAQ	YTEN	Mon, Feb 1, 2010	24096.00	24096.00	22440.00	23064.00
809	NASDAQ	YTEN	Fri, Jan 29, 2010	24384.00	24576.00	23760.00	23928.00
808	NASDAQ	YTEN	Thu, Jan 28, 2010	24384.00	24576.00	23544.00	24144.00
807	NASDAQ	YTEN	Wed, Jan 27, 2010	24288.00	24960.00	24240.00	24240.00
806	NASDAQ	YTEN	Tue, Jan 26, 2010	25224.00	25440.00	24288.00	24384.00
805	NASDAQ	YTEN	Mon, Jan 25, 2010	25320.00	25560.00	24576.00	25416.00
804	NASDAQ	YTEN	Fri, Jan 22, 2010	25440.00	26352.00	24480.00	24648.00
803	NASDAQ	YTEN	Thu, Jan 21, 2010	27096.00	27191.76	25584.00	25584.00
802	NASDAQ	YTEN	Wed, Jan 20, 2010	26544.00	27096.00	25608.00	27000.00
801	NASDAQ	YTEN	Tue, Jan 19, 2010	27072.00	27480.00	26520.00	26712.00
800	NASDAQ	YTEN	Fri, Jan 15, 2010	27528.00	27528.00	26400.00	27072.00
799	NASDAQ	YTEN	Thu, Jan 14, 2010	27624.00	27816.00	27168.00	27504.00
798	NASDAQ	YTEN	Wed, Jan 13, 2010	26784.00	28176.00	26640.00	27624.00
797	NASDAQ	YTEN	Tue, Jan 12, 2010	26616.00	27048.00	26400.00	26568.00
796	NASDAQ	YTEN	Mon, Jan 11, 2010	27888.00	28008.00	26760.00	26832.00
795	NASDAQ	YTEN	Fri, Jan 8, 2010	28320.00	28440.00	27648.00	27816.00
794	NASDAQ	YTEN	Thu, Jan 7, 2010	28200.00	28800.00	27816.00	28560.00
793	NASDAQ	YTEN	Wed, Jan 6, 2010	28080.00	28800.00	28008.00	28176.00
792	NASDAQ	YTEN	Tue, Jan 5, 2010	27840.00	28944.00	27840.00	28176.00
791	NASDAQ	YTEN	Mon, Jan 4, 2010	27336.00	29112.00	27336.00	27960.00
790	NASDAQ	YTEN	Thu, Dec 31, 2009	26328.00	26903.76	25800.00	26520.00
789	NASDAQ	YTEN	Wed, Dec 30, 2009	26208.00	26520.00	26040.00	26376.00
788	NASDAQ	YTEN	Tue, Dec 29, 2009	26952.00	26952.00	25992.00	26280.00
787	NASDAQ	YTEN	Mon, Dec 28, 2009	26880.00	27192.00	26328.00	26784.00
786	NASDAQ	YTEN	Thu, Dec 24, 2009	27072.00	27072.00	26424.00	26832.00
785	NASDAQ	YTEN	Wed, Dec 23, 2009	27264.00	27600.00	26616.00	26856.00
784	NASDAQ	YTEN	Tue, Dec 22, 2009	26880.00	27648.00	26712.00	26952.00
783	NASDAQ	YTEN	Mon, Dec 21, 2009	26304.00	27240.00	25584.00	26904.00
782	NASDAQ	YTEN	Fri, Dec 18, 2009	25800.00	26472.00	25176.00	26136.00
781	NASDAQ	YTEN	Thu, Dec 17, 2009	25392.00	26160.00	24480.00	25560.00
780	NASDAQ	YTEN	Wed, Dec 16, 2009	26784.00	27072.00	25296.00	25608.00
779	NASDAQ	YTEN	Tue, Dec 15, 2009	26736.00	26976.00	25944.00	26568.00
778	NASDAQ	YTEN	Mon, Dec 14, 2009	24648.00	27000.00	24096.00	26976.00
777	NASDAQ	YTEN	Fri, Dec 11, 2009	25152.00	25152.00	24240.00	24336.00
776	NASDAQ	YTEN	Thu, Dec 10, 2009	25896.00	26016.00	24516.00	24888.00
775	NASDAQ	YTEN	Wed, Dec 9, 2009	26784.00	27168.00	25560.00	25680.00
774	NASDAQ	YTEN	Tue, Dec 8, 2009	27768.00	27960.00	26544.00	26664.00
773	NASDAQ	YTEN	Mon, Dec 7, 2009	28608.00	29136.00	27816.00	27960.00
772	NASDAQ	YTEN	Fri, Dec 4, 2009	28512.00	29400.00	27986.40	28560.00
771	NASDAQ	YTEN	Thu, Dec 3, 2009	29136.00	29304.00	27624.00	27744.00
770	NASDAQ	YTEN	Wed, Dec 2, 2009	27888.00	29616.00	27540.00	28896.00
769	NASDAQ	YTEN	Tue, Dec 1, 2009	27144.00	27960.00	26664.00	27648.00
768	NASDAQ	YTEN	Mon, Nov 30, 2009	26760.00	26856.00	24960.00	26808.00
767	NASDAQ	YTEN	Fri, Nov 27, 2009	25800.00	27144.00	25776.00	26904.00
766	NASDAQ	YTEN	Wed, Nov 25, 2009	26904.00	28368.00	26616.00	27168.00
765	NASDAQ	YTEN	Tue, Nov 24, 2009	26496.00	27120.00	26208.00	26808.00
764	NASDAQ	YTEN	Mon, Nov 23, 2009	25464.00	26568.00	24096.00	26544.00
763	NASDAQ	YTEN	Fri, Nov 20, 2009	24072.00	25200.00	23520.00	25080.00
762	NASDAQ	YTEN	Thu, Nov 19, 2009	24144.00	24360.00	23587.20	24096.00
761	NASDAQ	YTEN	Wed, Nov 18, 2009	25440.00	25440.00	24024.00	24480.00
760	NASDAQ	YTEN	Tue, Nov 17, 2009	24552.00	25464.00	24432.00	25464.00
759	NASDAQ	YTEN	Mon, Nov 16, 2009	24120.00	25128.00	24048.00	24576.00
758	NASDAQ	YTEN	Fri, Nov 13, 2009	23640.00	24168.00	23400.00	24000.00
757	NASDAQ	YTEN	Thu, Nov 12, 2009	23736.00	24240.00	23208.00	23400.00
756	NASDAQ	YTEN	Wed, Nov 11, 2009	21384.00	23928.00	20712.00	23688.00
755	NASDAQ	YTEN	Tue, Nov 10, 2009	24288.00	24960.00	23424.00	23688.00
754	NASDAQ	YTEN	Mon, Nov 9, 2009	24792.00	25752.00	24192.00	24384.00
753	NASDAQ	YTEN	Fri, Nov 6, 2009	23976.00	24912.00	23976.00	24432.00
752	NASDAQ	YTEN	Thu, Nov 5, 2009	24120.00	24864.00	23784.00	24240.00
751	NASDAQ	YTEN	Wed, Nov 4, 2009	25056.00	25608.00	23688.00	23760.00
750	NASDAQ	YTEN	Tue, Nov 3, 2009	25128.00	25872.00	24480.00	25008.00
749	NASDAQ	YTEN	Mon, Nov 2, 2009	24672.00	25824.00	24048.00	25368.00
748	NASDAQ	YTEN	Fri, Oct 30, 2009	28464.00	28512.00	23784.00	24336.00
747	NASDAQ	YTEN	Thu, Oct 29, 2009	26328.00	28872.00	26280.00	28848.00
746	NASDAQ	YTEN	Wed, Oct 28, 2009	28320.00	28392.00	25848.00	25896.00
745	NASDAQ	YTEN	Tue, Oct 27, 2009	28848.00	29856.00	28320.00	28440.00
744	NASDAQ	YTEN	Mon, Oct 26, 2009	30024.00	30864.00	28512.00	28632.00
743	NASDAQ	YTEN	Fri, Oct 23, 2009	30768.00	31416.00	30000.00	30072.00
742	NASDAQ	YTEN	Thu, Oct 22, 2009	30216.00	31200.00	29400.00	30696.00
741	NASDAQ	YTEN	Wed, Oct 21, 2009	29712.00	30840.00	29496.00	30120.00
740	NASDAQ	YTEN	Tue, Oct 20, 2009	30672.00	30960.00	29520.00	29736.00
739	NASDAQ	YTEN	Mon, Oct 19, 2009	31800.00	32099.52	30552.00	30672.00
738	NASDAQ	YTEN	Fri, Oct 16, 2009	30984.00	32280.00	30984.00	31656.00
737	NASDAQ	YTEN	Thu, Oct 15, 2009	30264.00	31680.00	30264.00	31224.00
736	NASDAQ	YTEN	Wed, Oct 14, 2009	29784.00	30624.00	29148.00	30408.00
735	NASDAQ	YTEN	Tue, Oct 13, 2009	29760.00	30139.20	28800.00	29136.00
734	NASDAQ	YTEN	Mon, Oct 12, 2009	28200.00	32088.00	28200.00	29832.00
733	NASDAQ	YTEN	Fri, Oct 9, 2009	27336.00	28200.00	26880.00	28176.00
732	NASDAQ	YTEN	Thu, Oct 8, 2009	27624.00	28128.00	27144.00	27336.00
731	NASDAQ	YTEN	Wed, Oct 7, 2009	27192.00	27312.00	26532.00	26880.00
730	NASDAQ	YTEN	Tue, Oct 6, 2009	25632.00	27312.00	25056.00	27288.00
729	NASDAQ	YTEN	Mon, Oct 5, 2009	25056.00	25656.00	24480.00	25488.00
728	NASDAQ	YTEN	Fri, Oct 2, 2009	23280.00	25224.00	22968.00	24984.00
727	NASDAQ	YTEN	Thu, Oct 1, 2009	24576.00	24576.00	23448.00	23472.00
726	NASDAQ	YTEN	Wed, Sep 30, 2009	24672.00	25440.00	24240.00	24672.00
725	NASDAQ	YTEN	Tue, Sep 29, 2009	24816.00	25008.00	24600.00	24624.00
724	NASDAQ	YTEN	Mon, Sep 28, 2009	25056.00	25752.00	24168.00	24912.00
723	NASDAQ	YTEN	Fri, Sep 25, 2009	25224.00	25368.00	24240.00	24936.00
722	NASDAQ	YTEN	Thu, Sep 24, 2009	25896.00	26424.00	24648.00	25248.00
721	NASDAQ	YTEN	Wed, Sep 23, 2009	26256.00	26616.00	25776.00	25824.00
720	NASDAQ	YTEN	Tue, Sep 22, 2009	25200.00	27072.00	25200.00	26112.00
719	NASDAQ	YTEN	Mon, Sep 21, 2009	25248.00	25680.00	24792.00	24960.00
718	NASDAQ	YTEN	Fri, Sep 18, 2009	26208.00	26952.00	25656.00	25728.00
717	NASDAQ	YTEN	Thu, Sep 17, 2009	25968.00	27216.00	24912.00	26064.00
716	NASDAQ	YTEN	Wed, Sep 16, 2009	26544.00	26897.76	25800.00	25944.00
715	NASDAQ	YTEN	Tue, Sep 15, 2009	26784.00	26880.00	26016.24	26352.00
714	NASDAQ	YTEN	Mon, Sep 14, 2009	26640.00	27264.00	26640.00	26880.00
713	NASDAQ	YTEN	Fri, Sep 11, 2009	27840.00	28800.00	26904.00	27456.00
712	NASDAQ	YTEN	Thu, Sep 10, 2009	27384.00	28584.00	26880.00	27624.00
711	NASDAQ	YTEN	Wed, Sep 9, 2009	25752.00	28992.00	25752.00	27504.00
710	NASDAQ	YTEN	Tue, Sep 8, 2009	25680.00	25848.00	25296.00	25848.00
709	NASDAQ	YTEN	Fri, Sep 4, 2009	24912.00	25440.00	24360.00	25320.00
708	NASDAQ	YTEN	Thu, Sep 3, 2009	24216.00	25176.00	23160.00	24936.00
707	NASDAQ	YTEN	Wed, Sep 2, 2009	23520.00	24552.00	22800.00	24048.00
706	NASDAQ	YTEN	Tue, Sep 1, 2009	23280.00	25872.00	23184.00	23544.00
705	NASDAQ	YTEN	Mon, Aug 31, 2009	24504.00	24744.00	23184.00	23280.00
704	NASDAQ	YTEN	Fri, Aug 28, 2009	26016.00	26016.00	24401.28	24744.00
703	NASDAQ	YTEN	Thu, Aug 27, 2009	26448.00	26448.00	25008.00	25728.00
702	NASDAQ	YTEN	Wed, Aug 26, 2009	25896.00	26736.00	25392.00	26304.00
701	NASDAQ	YTEN	Tue, Aug 25, 2009	25704.00	26424.00	25200.00	26016.00
700	NASDAQ	YTEN	Mon, Aug 24, 2009	25368.00	25608.00	24720.00	25584.00
699	NASDAQ	YTEN	Fri, Aug 21, 2009	26112.00	26208.00	25080.00	25296.00
698	NASDAQ	YTEN	Thu, Aug 20, 2009	25296.00	25944.00	25152.00	25608.00
697	NASDAQ	YTEN	Wed, Aug 19, 2009	23592.00	25560.00	23592.00	25440.00
696	NASDAQ	YTEN	Tue, Aug 18, 2009	23592.00	24576.00	23424.00	24096.00
695	NASDAQ	YTEN	Mon, Aug 17, 2009	23160.00	24864.00	22800.00	23472.00
694	NASDAQ	YTEN	Fri, Aug 14, 2009	25104.00	25104.00	23664.00	24096.00
693	NASDAQ	YTEN	Thu, Aug 13, 2009	24792.00	25104.00	24120.00	25104.00
692	NASDAQ	YTEN	Wed, Aug 12, 2009	24504.00	24936.00	24120.00	24336.00
691	NASDAQ	YTEN	Tue, Aug 11, 2009	25776.00	25944.00	24000.00	24528.00
690	NASDAQ	YTEN	Mon, Aug 10, 2009	26928.00	27120.00	25776.00	25896.00
689	NASDAQ	YTEN	Fri, Aug 7, 2009	26400.00	27992.88	25456.80	27096.00
688	NASDAQ	YTEN	Thu, Aug 6, 2009	26496.00	26520.00	25200.00	25752.00
687	NASDAQ	YTEN	Wed, Aug 5, 2009	26784.00	27000.00	25200.00	26400.00
686	NASDAQ	YTEN	Tue, Aug 4, 2009	24936.00	26949.84	24000.00	26832.00
685	NASDAQ	YTEN	Mon, Aug 3, 2009	22560.00	25368.00	21840.00	25056.00
684	NASDAQ	YTEN	Fri, Jul 31, 2009	22152.00	23040.00	21384.00	22224.00
683	NASDAQ	YTEN	Thu, Jul 30, 2009	20208.00	23328.00	20208.00	22344.00
682	NASDAQ	YTEN	Wed, Jul 29, 2009	20112.00	20112.00	19512.00	19800.00
681	NASDAQ	YTEN	Tue, Jul 28, 2009	19872.00	20160.00	19584.00	19920.00
680	NASDAQ	YTEN	Mon, Jul 27, 2009	20976.00	21072.00	19824.00	20136.00
679	NASDAQ	YTEN	Fri, Jul 24, 2009	18984.00	21432.00	18960.00	21096.00
678	NASDAQ	YTEN	Thu, Jul 23, 2009	16824.00	19320.00	16824.00	19296.00
677	NASDAQ	YTEN	Wed, Jul 22, 2009	17376.00	17448.00	16800.00	16848.00
676	NASDAQ	YTEN	Tue, Jul 21, 2009	17688.00	17688.00	16944.00	17208.00
675	NASDAQ	YTEN	Mon, Jul 20, 2009	17832.00	17832.00	16800.00	17568.00
674	NASDAQ	YTEN	Fri, Jul 17, 2009	17760.00	17904.00	17304.00	17832.00
673	NASDAQ	YTEN	Thu, Jul 16, 2009	17160.00	17736.00	17160.00	17712.00
672	NASDAQ	YTEN	Wed, Jul 15, 2009	17424.00	17603.28	16919.04	17280.00
671	NASDAQ	YTEN	Tue, Jul 14, 2009	17256.00	17520.00	17040.00	17424.00
670	NASDAQ	YTEN	Mon, Jul 13, 2009	17160.00	17472.00	16896.00	17256.00
669	NASDAQ	YTEN	Fri, Jul 10, 2009	17616.00	18187.20	16896.00	17160.00
668	NASDAQ	YTEN	Thu, Jul 9, 2009	18264.00	18720.00	17208.00	17808.00
667	NASDAQ	YTEN	Wed, Jul 8, 2009	18504.00	18897.60	17760.00	18168.00
666	NASDAQ	YTEN	Tue, Jul 7, 2009	18792.00	19176.00	18144.00	18336.00
665	NASDAQ	YTEN	Mon, Jul 6, 2009	18024.00	18864.00	17928.00	18720.00
664	NASDAQ	YTEN	Thu, Jul 2, 2009	18480.00	18480.00	17745.60	18072.00
663	NASDAQ	YTEN	Wed, Jul 1, 2009	19992.00	20256.00	18720.00	18864.00
662	NASDAQ	YTEN	Tue, Jun 30, 2009	19104.00	19968.00	18768.00	19728.00
661	NASDAQ	YTEN	Mon, Jun 29, 2009	19320.00	19536.00	18192.00	19176.00
660	NASDAQ	YTEN	Fri, Jun 26, 2009	20448.00	20616.00	18528.00	19440.00
659	NASDAQ	YTEN	Thu, Jun 25, 2009	17856.00	20664.00	17712.00	20544.00
658	NASDAQ	YTEN	Wed, Jun 24, 2009	18312.00	18696.00	17616.00	18072.00
657	NASDAQ	YTEN	Tue, Jun 23, 2009	17376.00	18312.00	17016.00	18168.00
656	NASDAQ	YTEN	Mon, Jun 22, 2009	18504.00	18552.00	16992.00	17088.00
655	NASDAQ	YTEN	Fri, Jun 19, 2009	17904.00	19200.00	17568.00	18936.00
654	NASDAQ	YTEN	Thu, Jun 18, 2009	15696.00	17784.00	15600.00	17640.00
653	NASDAQ	YTEN	Wed, Jun 17, 2009	15864.00	16176.00	15432.00	15648.00
652	NASDAQ	YTEN	Tue, Jun 16, 2009	15696.00	16272.00	15432.00	15696.00
651	NASDAQ	YTEN	Mon, Jun 15, 2009	16560.00	16560.00	14880.00	15384.00
650	NASDAQ	YTEN	Fri, Jun 12, 2009	16440.00	16776.00	16080.00	16776.00
649	NASDAQ	YTEN	Thu, Jun 11, 2009	16800.00	17448.00	16560.00	16584.00
648	NASDAQ	YTEN	Wed, Jun 10, 2009	17352.00	17352.00	16824.00	16944.00
647	NASDAQ	YTEN	Tue, Jun 9, 2009	17496.00	17688.00	17064.00	17112.00
646	NASDAQ	YTEN	Mon, Jun 8, 2009	17520.00	18120.00	17160.00	17400.00
645	NASDAQ	YTEN	Fri, Jun 5, 2009	17592.00	17736.00	17136.00	17568.00
644	NASDAQ	YTEN	Thu, Jun 4, 2009	17664.00	17688.00	16992.00	17544.00
643	NASDAQ	YTEN	Wed, Jun 3, 2009	17784.00	18072.00	16968.00	17352.00
642	NASDAQ	YTEN	Tue, Jun 2, 2009	17112.00	18216.00	16346.16	18048.00
641	NASDAQ	YTEN	Mon, Jun 1, 2009	16896.00	17448.00	16872.00	17136.00
640	NASDAQ	YTEN	Fri, May 29, 2009	16752.00	16944.00	15972.00	16896.00
639	NASDAQ	YTEN	Thu, May 28, 2009	16200.00	17040.00	15480.00	16632.00
638	NASDAQ	YTEN	Wed, May 27, 2009	16368.00	16776.00	15576.00	15816.00
637	NASDAQ	YTEN	Tue, May 26, 2009	15360.00	16680.00	15360.00	16488.00
636	NASDAQ	YTEN	Fri, May 22, 2009	16032.00	16248.00	15432.00	15480.00
635	NASDAQ	YTEN	Thu, May 21, 2009	16224.00	16392.00	15240.00	15768.00
634	NASDAQ	YTEN	Wed, May 20, 2009	16320.00	17088.00	16320.00	16560.00
633	NASDAQ	YTEN	Tue, May 19, 2009	17352.00	17352.00	15960.00	16200.00
632	NASDAQ	YTEN	Mon, May 18, 2009	16752.00	17736.00	16656.00	17256.00
631	NASDAQ	YTEN	Fri, May 15, 2009	16944.00	17160.00	16560.00	16584.00
630	NASDAQ	YTEN	Thu, May 14, 2009	16872.00	17400.00	16584.00	17016.00
629	NASDAQ	YTEN	Wed, May 13, 2009	17040.00	17184.00	16560.00	16704.00
628	NASDAQ	YTEN	Tue, May 12, 2009	18360.00	18384.00	16920.00	17448.00
627	NASDAQ	YTEN	Mon, May 11, 2009	17976.00	18672.00	17664.00	18264.00
626	NASDAQ	YTEN	Fri, May 8, 2009	18600.00	18768.00	17664.00	18576.00
625	NASDAQ	YTEN	Thu, May 7, 2009	18720.00	19488.00	17448.00	18288.00
624	NASDAQ	YTEN	Wed, May 6, 2009	19176.00	19296.00	17784.00	18312.00
623	NASDAQ	YTEN	Tue, May 5, 2009	18888.00	19320.00	18312.00	18888.00
622	NASDAQ	YTEN	Mon, May 4, 2009	18096.00	19128.00	17832.00	19104.00
621	NASDAQ	YTEN	Fri, May 1, 2009	18840.00	19080.00	17760.00	17808.00
620	NASDAQ	YTEN	Thu, Apr 30, 2009	17496.00	19464.00	17232.00	18960.00
619	NASDAQ	YTEN	Wed, Apr 29, 2009	16008.00	17880.00	15600.00	17352.00
618	NASDAQ	YTEN	Tue, Apr 28, 2009	16368.00	16800.00	15696.00	15768.00
617	NASDAQ	YTEN	Mon, Apr 27, 2009	16392.00	16872.00	16200.00	16728.00
616	NASDAQ	YTEN	Fri, Apr 24, 2009	16584.00	16992.00	16080.00	16992.00
615	NASDAQ	YTEN	Thu, Apr 23, 2009	17544.00	17832.00	16128.00	16296.00
614	NASDAQ	YTEN	Wed, Apr 22, 2009	17232.00	18576.00	17136.00	17472.00
613	NASDAQ	YTEN	Tue, Apr 21, 2009	16368.00	17712.00	16008.00	17640.00
612	NASDAQ	YTEN	Mon, Apr 20, 2009	18096.00	18239.76	16200.00	16416.00
611	NASDAQ	YTEN	Fri, Apr 17, 2009	18696.00	18852.00	17880.00	18288.00
610	NASDAQ	YTEN	Thu, Apr 16, 2009	18504.00	19344.00	17820.00	18600.00
609	NASDAQ	YTEN	Wed, Apr 15, 2009	17784.00	18864.00	17736.00	18192.00
608	NASDAQ	YTEN	Tue, Apr 14, 2009	18480.00	18984.00	17880.00	17904.00
607	NASDAQ	YTEN	Mon, Apr 13, 2009	18792.00	19728.00	18120.00	18840.00
606	NASDAQ	YTEN	Thu, Apr 9, 2009	19536.00	20640.00	18912.00	19176.00
605	NASDAQ	YTEN	Wed, Apr 8, 2009	18192.00	19200.00	17736.00	19176.00
604	NASDAQ	YTEN	Tue, Apr 7, 2009	17664.00	18192.00	17280.00	18048.00
603	NASDAQ	YTEN	Mon, Apr 6, 2009	17544.00	18024.00	17064.00	17928.00
602	NASDAQ	YTEN	Fri, Apr 3, 2009	17976.00	17976.00	17039.76	17880.00
601	NASDAQ	YTEN	Thu, Apr 2, 2009	17640.00	19176.00	17160.00	17880.00
600	NASDAQ	YTEN	Wed, Apr 1, 2009	16368.00	17784.00	15816.00	17496.00
599	NASDAQ	YTEN	Tue, Mar 31, 2009	16584.00	17280.00	16104.00	16368.00
598	NASDAQ	YTEN	Mon, Mar 30, 2009	16704.00	16917.60	16008.00	16512.00
597	NASDAQ	YTEN	Fri, Mar 27, 2009	18240.00	18912.00	17016.00	17160.00
596	NASDAQ	YTEN	Thu, Mar 26, 2009	17544.00	18840.00	17064.00	18744.00
595	NASDAQ	YTEN	Wed, Mar 25, 2009	16776.00	17568.00	15896.40	17280.00
594	NASDAQ	YTEN	Tue, Mar 24, 2009	17064.00	17712.00	15984.00	16080.00
593	NASDAQ	YTEN	Mon, Mar 23, 2009	16056.00	17712.00	15816.00	17664.00
592	NASDAQ	YTEN	Fri, Mar 20, 2009	16464.00	16464.00	15168.00	15456.00
591	NASDAQ	YTEN	Thu, Mar 19, 2009	17448.00	17448.00	15720.00	16248.00
590	NASDAQ	YTEN	Wed, Mar 18, 2009	16680.00	18480.00	15408.00	17040.00
589	NASDAQ	YTEN	Tue, Mar 17, 2009	14616.00	16464.00	14616.00	16464.00
588	NASDAQ	YTEN	Mon, Mar 16, 2009	16128.00	16128.00	14040.00	14592.00
587	NASDAQ	YTEN	Fri, Mar 13, 2009	16032.00	17280.00	15768.00	16632.00
586	NASDAQ	YTEN	Thu, Mar 12, 2009	14376.00	16296.00	11088.00	15912.00
585	NASDAQ	YTEN	Wed, Mar 11, 2009	15240.00	15911.76	14904.00	15144.00
584	NASDAQ	YTEN	Tue, Mar 10, 2009	13440.00	15240.00	13344.00	15192.00
583	NASDAQ	YTEN	Mon, Mar 9, 2009	14568.00	14880.00	12864.00	12960.00
582	NASDAQ	YTEN	Fri, Mar 6, 2009	13152.00	14928.00	12720.00	14832.00
581	NASDAQ	YTEN	Thu, Mar 5, 2009	14592.00	14616.00	12672.00	12912.00
580	NASDAQ	YTEN	Wed, Mar 4, 2009	14544.00	15072.00	14376.00	14616.00
579	NASDAQ	YTEN	Tue, Mar 3, 2009	13800.00	14544.00	13488.00	14064.00
578	NASDAQ	YTEN	Mon, Mar 2, 2009	13752.00	14664.00	13488.00	13536.00
577	NASDAQ	YTEN	Fri, Feb 27, 2009	15504.00	15528.00	13944.00	14088.00
576	NASDAQ	YTEN	Thu, Feb 26, 2009	16848.00	17112.00	15024.00	15528.00
575	NASDAQ	YTEN	Wed, Feb 25, 2009	18096.00	18408.00	15696.00	16584.00
574	NASDAQ	YTEN	Tue, Feb 24, 2009	17424.00	18312.00	16800.00	18096.00
573	NASDAQ	YTEN	Mon, Feb 23, 2009	17688.00	17856.00	16944.00	17256.00
572	NASDAQ	YTEN	Fri, Feb 20, 2009	18000.00	18624.00	16656.00	17256.00
571	NASDAQ	YTEN	Thu, Feb 19, 2009	19344.00	19464.00	18216.00	18216.00
570	NASDAQ	YTEN	Wed, Feb 18, 2009	19536.00	20520.00	18744.00	19080.00
569	NASDAQ	YTEN	Tue, Feb 17, 2009	20760.00	21192.00	19080.00	19296.00
568	NASDAQ	YTEN	Fri, Feb 13, 2009	21312.00	22056.00	20280.00	20808.00
567	NASDAQ	YTEN	Thu, Feb 12, 2009	20280.00	21360.00	19488.00	21216.00
566	NASDAQ	YTEN	Wed, Feb 11, 2009	20736.00	21960.00	20088.00	20520.00
565	NASDAQ	YTEN	Tue, Feb 10, 2009	24408.00	24408.00	20400.00	20424.00
564	NASDAQ	YTEN	Mon, Feb 9, 2009	23448.00	24504.00	20664.00	20688.00
563	NASDAQ	YTEN	Fri, Feb 6, 2009	23736.00	23952.00	22800.00	23640.00
562	NASDAQ	YTEN	Thu, Feb 5, 2009	22176.00	23952.00	21432.00	23688.00
561	NASDAQ	YTEN	Wed, Feb 4, 2009	22512.00	23424.00	21360.00	22392.00
560	NASDAQ	YTEN	Tue, Feb 3, 2009	22944.00	23376.00	22104.00	22440.00
559	NASDAQ	YTEN	Mon, Feb 2, 2009	20496.00	23040.00	19896.00	22560.00
558	NASDAQ	YTEN	Fri, Jan 30, 2009	21024.00	21288.00	20040.00	20256.00
557	NASDAQ	YTEN	Thu, Jan 29, 2009	22440.00	23280.00	20952.00	20952.00
556	NASDAQ	YTEN	Wed, Jan 28, 2009	22464.00	23184.00	20880.00	22872.00
555	NASDAQ	YTEN	Tue, Jan 27, 2009	21024.00	22080.00	21024.00	21528.00
554	NASDAQ	YTEN	Mon, Jan 26, 2009	20952.00	21600.00	20160.00	20856.00
553	NASDAQ	YTEN	Fri, Jan 23, 2009	21096.00	21864.00	20640.00	20880.00
552	NASDAQ	YTEN	Thu, Jan 22, 2009	21432.00	23280.00	20664.00	21648.00
551	NASDAQ	YTEN	Wed, Jan 21, 2009	21168.00	22747.20	20760.00	22104.00
550	NASDAQ	YTEN	Tue, Jan 20, 2009	23640.00	24216.00	20712.00	20712.00
549	NASDAQ	YTEN	Fri, Jan 16, 2009	24792.00	25271.76	23088.00	24120.00
548	NASDAQ	YTEN	Thu, Jan 15, 2009	24072.00	24672.00	23040.00	24288.00
547	NASDAQ	YTEN	Wed, Jan 14, 2009	24864.00	25680.00	23688.00	24072.00
546	NASDAQ	YTEN	Tue, Jan 13, 2009	26040.00	26304.00	25176.00	25296.00
545	NASDAQ	YTEN	Mon, Jan 12, 2009	25728.00	26664.00	24960.00	26232.00
544	NASDAQ	YTEN	Fri, Jan 9, 2009	28440.00	28944.00	25512.00	25704.00
543	NASDAQ	YTEN	Thu, Jan 8, 2009	27048.00	28752.00	27024.00	28512.00
542	NASDAQ	YTEN	Wed, Jan 7, 2009	27456.00	28992.00	26768.64	27096.00
541	NASDAQ	YTEN	Tue, Jan 6, 2009	28296.00	30671.76	27336.00	28368.00
540	NASDAQ	YTEN	Mon, Jan 5, 2009	29616.00	29616.00	27600.00	27864.00
539	NASDAQ	YTEN	Fri, Jan 2, 2009	30528.00	31200.00	29544.00	29712.00
538	NASDAQ	YTEN	Wed, Dec 31, 2008	29208.00	30816.00	27888.00	30528.00
537	NASDAQ	YTEN	Tue, Dec 30, 2008	26232.00	29688.00	24888.00	29256.00
536	NASDAQ	YTEN	Mon, Dec 29, 2008	24816.00	26256.00	23568.24	25992.00
535	NASDAQ	YTEN	Fri, Dec 26, 2008	23640.00	25176.00	23100.48	24936.00
534	NASDAQ	YTEN	Wed, Dec 24, 2008	23640.00	23880.00	22440.00	23496.00
533	NASDAQ	YTEN	Tue, Dec 23, 2008	20760.00	24168.00	20640.00	23856.00
532	NASDAQ	YTEN	Mon, Dec 22, 2008	20688.00	21312.00	18960.00	20568.00
531	NASDAQ	YTEN	Fri, Dec 19, 2008	22320.00	23424.00	20040.00	20616.00
530	NASDAQ	YTEN	Thu, Dec 18, 2008	20640.00	22200.00	20592.00	22032.00
529	NASDAQ	YTEN	Wed, Dec 17, 2008	18888.00	21600.00	18600.00	21384.00
528	NASDAQ	YTEN	Tue, Dec 16, 2008	17376.00	19488.00	16608.00	19392.00
527	NASDAQ	YTEN	Mon, Dec 15, 2008	17496.00	17640.00	16440.00	16992.00
526	NASDAQ	YTEN	Fri, Dec 12, 2008	15912.00	18312.00	15360.00	18240.00
525	NASDAQ	YTEN	Thu, Dec 11, 2008	18024.00	18912.00	16408.80	16560.00
524	NASDAQ	YTEN	Wed, Dec 10, 2008	17496.00	18888.00	17496.00	18192.00
523	NASDAQ	YTEN	Tue, Dec 9, 2008	18168.00	19032.00	17400.00	17400.00
522	NASDAQ	YTEN	Mon, Dec 8, 2008	16536.00	18456.00	15984.00	18288.00
521	NASDAQ	YTEN	Fri, Dec 5, 2008	14280.00	15936.00	14088.00	15936.00
520	NASDAQ	YTEN	Thu, Dec 4, 2008	15600.00	15888.00	14232.00	14472.00
519	NASDAQ	YTEN	Wed, Dec 3, 2008	13488.00	16200.00	13368.00	15912.00
518	NASDAQ	YTEN	Tue, Dec 2, 2008	14808.00	15600.00	13392.00	13920.00
517	NASDAQ	YTEN	Mon, Dec 1, 2008	16248.00	17184.00	14280.00	14400.00
516	NASDAQ	YTEN	Fri, Nov 28, 2008	16680.00	16872.00	16536.00	16776.00
515	NASDAQ	YTEN	Wed, Nov 26, 2008	15456.00	17256.00	14616.00	16968.00
514	NASDAQ	YTEN	Tue, Nov 25, 2008	15312.00	16200.00	14520.00	16032.00
513	NASDAQ	YTEN	Mon, Nov 24, 2008	14040.00	15480.00	13608.00	15096.00
512	NASDAQ	YTEN	Fri, Nov 21, 2008	14400.00	16680.00	13440.00	13944.00
511	NASDAQ	YTEN	Thu, Nov 20, 2008	15384.00	15912.00	12792.00	14016.00
510	NASDAQ	YTEN	Wed, Nov 19, 2008	17208.00	17496.00	15528.00	15528.00
509	NASDAQ	YTEN	Tue, Nov 18, 2008	18288.00	18576.00	17160.00	17280.00
508	NASDAQ	YTEN	Mon, Nov 17, 2008	18096.00	19171.20	17280.00	18240.00
507	NASDAQ	YTEN	Fri, Nov 14, 2008	19368.00	19632.00	17280.00	18072.00
506	NASDAQ	YTEN	Thu, Nov 13, 2008	17400.00	19776.00	16584.00	19776.00
505	NASDAQ	YTEN	Wed, Nov 12, 2008	20376.00	21288.00	17160.00	17160.00
504	NASDAQ	YTEN	Tue, Nov 11, 2008	20760.00	21792.00	20208.00	20208.00
503	NASDAQ	YTEN	Mon, Nov 10, 2008	21624.00	22200.00	19920.00	20904.00
502	NASDAQ	YTEN	Fri, Nov 7, 2008	21192.00	21552.00	19560.00	21024.00
501	NASDAQ	YTEN	Thu, Nov 6, 2008	20760.00	22488.00	19152.00	21048.00
500	NASDAQ	YTEN	Wed, Nov 5, 2008	20880.00	22560.00	19968.00	20280.00
499	NASDAQ	YTEN	Tue, Nov 4, 2008	22680.00	22680.00	20136.00	21120.00
498	NASDAQ	YTEN	Mon, Nov 3, 2008	22392.00	22536.00	21048.00	22200.00
497	NASDAQ	YTEN	Fri, Oct 31, 2008	21024.00	22488.00	20736.00	22488.00
496	NASDAQ	YTEN	Thu, Oct 30, 2008	20136.00	21552.00	18984.00	21216.00
495	NASDAQ	YTEN	Wed, Oct 29, 2008	19104.00	19776.00	18576.00	19128.00
494	NASDAQ	YTEN	Tue, Oct 28, 2008	17592.00	19200.00	16488.00	18840.00
493	NASDAQ	YTEN	Mon, Oct 27, 2008	19032.00	20591.76	17160.00	17160.00
492	NASDAQ	YTEN	Fri, Oct 24, 2008	22080.00	22080.00	18936.00	19296.00
491	NASDAQ	YTEN	Thu, Oct 23, 2008	22200.00	23520.00	21120.00	22656.00
490	NASDAQ	YTEN	Wed, Oct 22, 2008	21264.00	22704.00	21240.00	21984.00
489	NASDAQ	YTEN	Tue, Oct 21, 2008	22440.00	23304.00	20976.00	21888.00
488	NASDAQ	YTEN	Mon, Oct 20, 2008	22344.00	23352.00	21384.00	22872.00
487	NASDAQ	YTEN	Fri, Oct 17, 2008	21360.00	24360.00	20904.00	21648.00
486	NASDAQ	YTEN	Thu, Oct 16, 2008	21408.00	23400.00	21024.00	21912.00
485	NASDAQ	YTEN	Wed, Oct 15, 2008	21408.00	23424.00	21000.00	21312.00
484	NASDAQ	YTEN	Tue, Oct 14, 2008	24576.00	24600.00	21327.36	21864.00
483	NASDAQ	YTEN	Mon, Oct 13, 2008	22464.00	23352.00	21720.00	23184.00
482	NASDAQ	YTEN	Fri, Oct 10, 2008	15984.00	21312.00	14856.00	21072.00
481	NASDAQ	YTEN	Thu, Oct 9, 2008	19992.00	21014.40	16824.00	16968.00
480	NASDAQ	YTEN	Wed, Oct 8, 2008	18960.00	21024.00	14400.00	19320.00
479	NASDAQ	YTEN	Tue, Oct 7, 2008	22464.00	24000.00	18600.00	19560.00
478	NASDAQ	YTEN	Mon, Oct 6, 2008	23928.00	24984.00	21336.00	22104.00
477	NASDAQ	YTEN	Fri, Oct 3, 2008	24864.00	27000.00	24432.24	24744.00
476	NASDAQ	YTEN	Thu, Oct 2, 2008	25560.00	26976.00	23832.00	24288.00
475	NASDAQ	YTEN	Wed, Oct 1, 2008	25800.00	26112.00	24960.00	25776.00
474	NASDAQ	YTEN	Tue, Sep 30, 2008	25584.00	27168.00	24960.00	26112.00
473	NASDAQ	YTEN	Mon, Sep 29, 2008	27696.00	28104.00	24264.00	25680.00
472	NASDAQ	YTEN	Fri, Sep 26, 2008	25920.00	28800.00	24240.00	28416.00
471	NASDAQ	YTEN	Thu, Sep 25, 2008	26616.00	28608.00	25848.00	26520.00
470	NASDAQ	YTEN	Wed, Sep 24, 2008	26832.00	29328.00	25632.00	26448.00
469	NASDAQ	YTEN	Tue, Sep 23, 2008	26928.00	28200.00	25824.00	26808.00
468	NASDAQ	YTEN	Mon, Sep 22, 2008	27672.00	28200.00	25800.00	26928.00
467	NASDAQ	YTEN	Fri, Sep 19, 2008	26088.00	28800.00	25200.00	28656.00
466	NASDAQ	YTEN	Thu, Sep 18, 2008	22536.00	25656.00	22200.00	24624.00
465	NASDAQ	YTEN	Wed, Sep 17, 2008	22704.00	23112.00	21864.00	22080.00
464	NASDAQ	YTEN	Tue, Sep 16, 2008	21576.00	24072.00	21456.24	22992.00
463	NASDAQ	YTEN	Mon, Sep 15, 2008	21552.00	24696.00	20592.00	22536.00
462	NASDAQ	YTEN	Fri, Sep 12, 2008	23544.00	23640.00	22296.00	22728.00
461	NASDAQ	YTEN	Thu, Sep 11, 2008	22368.00	23375.76	21840.00	23208.00
460	NASDAQ	YTEN	Wed, Sep 10, 2008	23064.00	23520.00	22392.00	22944.00
459	NASDAQ	YTEN	Tue, Sep 9, 2008	24072.00	25464.00	22440.00	22440.00
458	NASDAQ	YTEN	Mon, Sep 8, 2008	25392.00	26280.00	23928.00	24192.00
457	NASDAQ	YTEN	Fri, Sep 5, 2008	23808.00	24552.00	23554.32	23832.00
456	NASDAQ	YTEN	Thu, Sep 4, 2008	25392.00	25704.00	23760.00	23880.00
455	NASDAQ	YTEN	Wed, Sep 3, 2008	26616.00	26616.00	25320.00	25704.00
454	NASDAQ	YTEN	Tue, Sep 2, 2008	28008.00	28128.00	25320.00	26664.00
453	NASDAQ	YTEN	Fri, Aug 29, 2008	27552.00	27864.00	26424.00	27672.00
452	NASDAQ	YTEN	Thu, Aug 28, 2008	26160.00	28200.00	25992.00	27672.00
451	NASDAQ	YTEN	Wed, Aug 27, 2008	25464.00	26400.00	24984.00	25896.00
450	NASDAQ	YTEN	Tue, Aug 26, 2008	24744.00	25296.00	24192.00	25248.00
449	NASDAQ	YTEN	Mon, Aug 25, 2008	26712.00	26712.00	24592.80	24696.00
448	NASDAQ	YTEN	Fri, Aug 22, 2008	26160.00	26928.00	25488.00	26784.00
447	NASDAQ	YTEN	Thu, Aug 21, 2008	26400.00	26400.00	25248.00	25656.00
446	NASDAQ	YTEN	Wed, Aug 20, 2008	27720.00	27768.00	26040.00	26640.00
445	NASDAQ	YTEN	Tue, Aug 19, 2008	28584.00	29159.76	27072.00	27528.00
444	NASDAQ	YTEN	Mon, Aug 18, 2008	31440.00	31584.00	28656.00	28800.00
443	NASDAQ	YTEN	Fri, Aug 15, 2008	32520.00	33192.00	30360.00	31368.00
442	NASDAQ	YTEN	Thu, Aug 14, 2008	32160.00	32256.00	31025.28	32232.00
441	NASDAQ	YTEN	Wed, Aug 13, 2008	30192.00	32520.00	29640.00	32040.00
440	NASDAQ	YTEN	Tue, Aug 12, 2008	27816.00	30912.00	25200.00	29976.00
439	NASDAQ	YTEN	Mon, Aug 11, 2008	29208.00	29424.00	28176.00	29424.00
438	NASDAQ	YTEN	Fri, Aug 8, 2008	27936.00	29040.00	27168.00	29016.00
437	NASDAQ	YTEN	Thu, Aug 7, 2008	27120.00	28680.00	27120.00	27792.00
436	NASDAQ	YTEN	Wed, Aug 6, 2008	26952.00	28176.00	26280.00	27336.00
435	NASDAQ	YTEN	Tue, Aug 5, 2008	27576.00	28800.00	26304.00	27120.00
434	NASDAQ	YTEN	Mon, Aug 4, 2008	28656.00	29232.00	26883.60	27096.00
433	NASDAQ	YTEN	Fri, Aug 1, 2008	30144.00	30144.00	28056.00	28776.00
432	NASDAQ	YTEN	Thu, Jul 31, 2008	31200.00	31200.00	28128.00	30024.00
431	NASDAQ	YTEN	Wed, Jul 30, 2008	29952.00	31608.00	29544.00	30072.00
430	NASDAQ	YTEN	Tue, Jul 29, 2008	30288.00	32664.00	29328.00	29376.00
429	NASDAQ	YTEN	Mon, Jul 28, 2008	32352.00	33312.00	29424.00	30216.00
428	NASDAQ	YTEN	Fri, Jul 25, 2008	29688.00	32352.00	29424.00	32040.00
427	NASDAQ	YTEN	Thu, Jul 24, 2008	30960.00	31080.00	28896.00	29208.00
426	NASDAQ	YTEN	Wed, Jul 23, 2008	30840.00	32472.00	30048.00	30816.00
425	NASDAQ	YTEN	Tue, Jul 22, 2008	28224.00	30960.00	28080.00	30768.00
424	NASDAQ	YTEN	Mon, Jul 21, 2008	28800.00	29232.00	28296.00	28776.00
423	NASDAQ	YTEN	Fri, Jul 18, 2008	29832.00	30000.00	28176.00	28632.00
422	NASDAQ	YTEN	Thu, Jul 17, 2008	29064.00	30408.00	26976.00	29400.00
421	NASDAQ	YTEN	Wed, Jul 16, 2008	26832.00	28896.00	26448.00	28800.00
420	NASDAQ	YTEN	Tue, Jul 15, 2008	25728.00	28200.00	24912.00	26904.00
419	NASDAQ	YTEN	Mon, Jul 14, 2008	27120.00	27840.00	25392.00	26040.00
418	NASDAQ	YTEN	Fri, Jul 11, 2008	24600.00	27477.36	24048.00	26976.00
417	NASDAQ	YTEN	Thu, Jul 10, 2008	22392.00	25728.00	22032.00	25008.00
416	NASDAQ	YTEN	Wed, Jul 9, 2008	24552.00	24552.00	22344.00	22440.00
415	NASDAQ	YTEN	Tue, Jul 8, 2008	20616.00	24576.00	19824.00	24576.00
414	NASDAQ	YTEN	Mon, Jul 7, 2008	23688.00	23784.00	19320.00	20760.00
413	NASDAQ	YTEN	Thu, Jul 3, 2008	23976.00	23976.00	22488.00	23328.00
412	NASDAQ	YTEN	Wed, Jul 2, 2008	24312.00	25175.76	23520.00	23688.00
411	NASDAQ	YTEN	Tue, Jul 1, 2008	25248.00	25560.00	22944.00	24192.00
410	NASDAQ	YTEN	Mon, Jun 30, 2008	24264.00	25464.00	23520.00	23520.00
409	NASDAQ	YTEN	Fri, Jun 27, 2008	24552.00	24948.00	23976.00	24216.00
408	NASDAQ	YTEN	Thu, Jun 26, 2008	24744.00	24876.00	24240.00	24336.00
407	NASDAQ	YTEN	Wed, Jun 25, 2008	26040.00	26040.00	24168.00	24672.00
406	NASDAQ	YTEN	Tue, Jun 24, 2008	27744.00	28251.60	25602.00	25608.00
405	NASDAQ	YTEN	Mon, Jun 23, 2008	27312.00	28415.76	26640.00	27408.00
404	NASDAQ	YTEN	Fri, Jun 20, 2008	24792.00	28152.00	24072.00	26400.00
403	NASDAQ	YTEN	Thu, Jun 19, 2008	25944.00	26952.00	24792.00	24960.00
402	NASDAQ	YTEN	Wed, Jun 18, 2008	26400.00	26784.00	25800.00	26064.00
401	NASDAQ	YTEN	Tue, Jun 17, 2008	27072.00	27840.00	26304.00	26520.00
400	NASDAQ	YTEN	Mon, Jun 16, 2008	28800.00	28800.00	24960.00	27000.00
399	NASDAQ	YTEN	Fri, Jun 13, 2008	28872.00	29448.00	28272.00	28944.00
398	NASDAQ	YTEN	Thu, Jun 12, 2008	28632.00	29160.00	28056.00	28512.00
397	NASDAQ	YTEN	Wed, Jun 11, 2008	27648.00	29448.00	27648.00	28320.00
396	NASDAQ	YTEN	Tue, Jun 10, 2008	28368.00	29256.00	27456.00	27672.00
395	NASDAQ	YTEN	Mon, Jun 9, 2008	29688.00	30624.00	28320.00	28680.00
394	NASDAQ	YTEN	Fri, Jun 6, 2008	31200.00	31200.00	29400.00	29640.00
393	NASDAQ	YTEN	Thu, Jun 5, 2008	27504.00	31824.00	27336.00	31752.00
392	NASDAQ	YTEN	Wed, Jun 4, 2008	26160.00	27816.00	25536.00	27552.00
391	NASDAQ	YTEN	Tue, Jun 3, 2008	26640.00	27600.00	25464.00	26328.00
390	NASDAQ	YTEN	Mon, Jun 2, 2008	26952.00	26952.00	26016.00	26472.00
389	NASDAQ	YTEN	Fri, May 30, 2008	26304.00	27600.00	26304.00	26928.00
388	NASDAQ	YTEN	Thu, May 29, 2008	25440.00	26280.00	25008.00	26280.00
387	NASDAQ	YTEN	Wed, May 28, 2008	26616.00	27096.00	25008.00	25488.00
386	NASDAQ	YTEN	Tue, May 27, 2008	26184.00	26632.80	24960.00	26592.00
385	NASDAQ	YTEN	Fri, May 23, 2008	27000.00	27576.00	25944.00	26112.00
384	NASDAQ	YTEN	Thu, May 22, 2008	27288.00	27648.00	26568.00	27144.00
383	NASDAQ	YTEN	Wed, May 21, 2008	27720.00	28176.00	27096.00	27312.00
382	NASDAQ	YTEN	Tue, May 20, 2008	27096.00	27768.00	26760.00	27696.00
381	NASDAQ	YTEN	Mon, May 19, 2008	26592.00	27744.00	25740.00	27264.00
380	NASDAQ	YTEN	Fri, May 16, 2008	26640.00	26856.00	24816.00	26664.00
379	NASDAQ	YTEN	Thu, May 15, 2008	24504.00	25800.00	24456.00	25728.00
378	NASDAQ	YTEN	Wed, May 14, 2008	24864.00	25848.00	24216.00	24408.00
377	NASDAQ	YTEN	Tue, May 13, 2008	26640.00	26640.00	24672.00	24840.00
376	NASDAQ	YTEN	Mon, May 12, 2008	25800.00	27432.00	24192.00	26640.00
375	NASDAQ	YTEN	Fri, May 9, 2008	25440.00	25752.00	23880.00	25224.00
374	NASDAQ	YTEN	Thu, May 8, 2008	26064.00	26400.00	24792.00	25200.00
373	NASDAQ	YTEN	Wed, May 7, 2008	26160.00	26544.00	25200.00	25272.00
372	NASDAQ	YTEN	Tue, May 6, 2008	26064.00	26544.00	25056.00	26328.00
371	NASDAQ	YTEN	Mon, May 5, 2008	25440.00	26664.00	25440.00	26448.00
370	NASDAQ	YTEN	Fri, May 2, 2008	26952.00	27023.76	25440.00	25488.00
369	NASDAQ	YTEN	Thu, May 1, 2008	26448.00	27000.00	26088.00	26640.00
368	NASDAQ	YTEN	Wed, Apr 30, 2008	26520.00	27432.00	26160.00	26424.00
367	NASDAQ	YTEN	Tue, Apr 29, 2008	29160.00	29472.00	26160.00	26544.00
366	NASDAQ	YTEN	Mon, Apr 28, 2008	26712.00	30576.00	26256.00	29184.00
365	NASDAQ	YTEN	Fri, Apr 25, 2008	27336.00	27336.00	25776.00	27120.00
364	NASDAQ	YTEN	Thu, Apr 24, 2008	26424.00	27600.00	25560.00	27168.00
363	NASDAQ	YTEN	Wed, Apr 23, 2008	27984.00	27984.00	26160.00	26400.00
362	NASDAQ	YTEN	Tue, Apr 22, 2008	28632.00	28632.00	27384.00	27888.00
361	NASDAQ	YTEN	Mon, Apr 21, 2008	29328.00	29424.00	28224.00	28824.00
360	NASDAQ	YTEN	Fri, Apr 18, 2008	27912.00	29568.00	27480.00	29304.00
359	NASDAQ	YTEN	Thu, Apr 17, 2008	26400.00	27336.00	25320.00	27288.00
358	NASDAQ	YTEN	Wed, Apr 16, 2008	25368.00	26976.00	25368.00	26472.00
357	NASDAQ	YTEN	Tue, Apr 15, 2008	26304.00	26304.00	24816.00	25176.00
356	NASDAQ	YTEN	Mon, Apr 14, 2008	26304.00	26880.00	26160.00	26304.00
355	NASDAQ	YTEN	Fri, Apr 11, 2008	26400.00	26688.00	25560.00	26520.00
354	NASDAQ	YTEN	Thu, Apr 10, 2008	26544.00	27672.00	26400.00	26832.00
353	NASDAQ	YTEN	Wed, Apr 9, 2008	28032.00	28344.00	26520.00	26736.00
352	NASDAQ	YTEN	Tue, Apr 8, 2008	28368.00	28800.00	27720.00	28200.00
351	NASDAQ	YTEN	Mon, Apr 7, 2008	29112.00	29832.00	28176.00	28536.00
350	NASDAQ	YTEN	Fri, Apr 4, 2008	29088.00	29952.00	28224.24	28728.00
349	NASDAQ	YTEN	Thu, Apr 3, 2008	26808.00	29568.00	26808.00	29040.00
348	NASDAQ	YTEN	Wed, Apr 2, 2008	26280.00	27192.00	25800.00	27000.00
347	NASDAQ	YTEN	Tue, Apr 1, 2008	25968.00	26520.00	25968.00	26352.00
346	NASDAQ	YTEN	Mon, Mar 31, 2008	27168.00	29256.00	25824.00	26280.00
345	NASDAQ	YTEN	Fri, Mar 28, 2008	28632.00	28895.76	27120.00	27144.00
344	NASDAQ	YTEN	Thu, Mar 27, 2008	29256.00	29716.80	28392.00	28536.00
343	NASDAQ	YTEN	Wed, Mar 26, 2008	30216.00	30504.00	28416.00	29280.00
342	NASDAQ	YTEN	Tue, Mar 25, 2008	28056.00	31392.00	27999.60	30408.00
341	NASDAQ	YTEN	Mon, Mar 24, 2008	25608.00	28224.00	25608.00	28032.00
340	NASDAQ	YTEN	Thu, Mar 20, 2008	25056.00	25920.00	24336.00	25608.00
339	NASDAQ	YTEN	Wed, Mar 19, 2008	24168.00	25632.00	23328.00	25080.00
338	NASDAQ	YTEN	Tue, Mar 18, 2008	24768.00	26088.00	23064.00	23904.00
337	NASDAQ	YTEN	Mon, Mar 17, 2008	26928.00	27600.00	24000.00	24192.00
336	NASDAQ	YTEN	Fri, Mar 14, 2008	32400.00	32400.00	28416.00	29616.00
335	NASDAQ	YTEN	Thu, Mar 13, 2008	32280.00	32280.00	30072.00	31200.00
334	NASDAQ	YTEN	Wed, Mar 12, 2008	37272.00	37416.00	31224.24	32352.00
333	NASDAQ	YTEN	Tue, Mar 11, 2008	29448.00	31584.00	29448.00	30072.00
332	NASDAQ	YTEN	Mon, Mar 10, 2008	34248.00	35279.76	29616.00	29688.00
331	NASDAQ	YTEN	Fri, Mar 7, 2008	36384.00	36696.00	33480.00	33984.00
330	NASDAQ	YTEN	Thu, Mar 6, 2008	35880.00	38256.00	35472.00	36816.00
329	NASDAQ	YTEN	Wed, Mar 5, 2008	36216.00	37200.00	35928.00	36000.00
328	NASDAQ	YTEN	Tue, Mar 4, 2008	36000.00	37680.00	35640.00	35976.00
327	NASDAQ	YTEN	Mon, Mar 3, 2008	38352.00	38400.00	35808.00	36456.00
326	NASDAQ	YTEN	Fri, Feb 29, 2008	39672.00	40512.00	38376.00	38640.00
325	NASDAQ	YTEN	Thu, Feb 28, 2008	40992.00	42000.00	39864.00	40080.00
324	NASDAQ	YTEN	Wed, Feb 27, 2008	41112.00	41880.00	40368.00	41256.00
323	NASDAQ	YTEN	Tue, Feb 26, 2008	40800.00	41904.00	39600.00	41592.00
322	NASDAQ	YTEN	Mon, Feb 25, 2008	41016.00	41040.00	39360.00	40728.00
321	NASDAQ	YTEN	Fri, Feb 22, 2008	42264.00	42576.00	39744.00	40920.00
320	NASDAQ	YTEN	Thu, Feb 21, 2008	43056.00	44640.00	41928.00	42288.00
319	NASDAQ	YTEN	Wed, Feb 20, 2008	43008.00	45576.00	42024.00	42576.00
318	NASDAQ	YTEN	Tue, Feb 19, 2008	45456.00	45456.00	43152.00	43392.00
317	NASDAQ	YTEN	Fri, Feb 15, 2008	45216.00	46200.00	43584.00	44760.00
316	NASDAQ	YTEN	Thu, Feb 14, 2008	45120.00	46560.24	44616.00	45552.00
315	NASDAQ	YTEN	Wed, Feb 13, 2008	40080.00	45600.00	39984.24	45096.00
314	NASDAQ	YTEN	Tue, Feb 12, 2008	39816.00	41016.00	39000.00	39600.00
313	NASDAQ	YTEN	Mon, Feb 11, 2008	41760.00	41928.00	38904.00	39672.00
312	NASDAQ	YTEN	Fri, Feb 8, 2008	40560.00	41567.76	40344.00	41496.00
311	NASDAQ	YTEN	Thu, Feb 7, 2008	41664.00	41760.00	39600.00	40464.00
310	NASDAQ	YTEN	Wed, Feb 6, 2008	41472.00	43704.00	40920.00	41760.00
309	NASDAQ	YTEN	Tue, Feb 5, 2008	41184.00	41975.76	40968.00	41208.00
308	NASDAQ	YTEN	Mon, Feb 4, 2008	41784.00	42672.00	41424.00	42000.00
307	NASDAQ	YTEN	Fri, Feb 1, 2008	44256.00	44256.00	41640.00	41976.00
306	NASDAQ	YTEN	Thu, Jan 31, 2008	44544.00	46176.00	43656.00	43752.00
305	NASDAQ	YTEN	Wed, Jan 30, 2008	44616.00	46776.00	43512.00	45192.00
304	NASDAQ	YTEN	Tue, Jan 29, 2008	45432.00	46488.00	44088.00	45024.00
303	NASDAQ	YTEN	Mon, Jan 28, 2008	44016.00	45408.00	43272.00	45072.00
302	NASDAQ	YTEN	Fri, Jan 25, 2008	42048.00	44880.00	41280.00	43488.00
301	NASDAQ	YTEN	Thu, Jan 24, 2008	43032.00	44184.00	40536.00	41376.00
300	NASDAQ	YTEN	Wed, Jan 23, 2008	39960.00	43560.00	39552.00	42696.00
299	NASDAQ	YTEN	Tue, Jan 22, 2008	41400.00	41544.00	39600.00	40992.00
298	NASDAQ	YTEN	Fri, Jan 18, 2008	43152.00	44568.00	41760.00	42072.00
297	NASDAQ	YTEN	Thu, Jan 17, 2008	44856.00	46008.00	42600.00	43176.00
296	NASDAQ	YTEN	Wed, Jan 16, 2008	44736.00	45600.00	41880.00	43848.00
295	NASDAQ	YTEN	Tue, Jan 15, 2008	47184.00	48000.00	44808.00	44952.00
294	NASDAQ	YTEN	Mon, Jan 14, 2008	50424.00	50496.00	47640.00	47976.00
293	NASDAQ	YTEN	Fri, Jan 11, 2008	51672.00	52872.00	49992.00	50376.00
292	NASDAQ	YTEN	Thu, Jan 10, 2008	49728.00	52776.00	49320.00	51984.00
291	NASDAQ	YTEN	Wed, Jan 9, 2008	49152.00	50400.00	48000.00	50400.00
290	NASDAQ	YTEN	Tue, Jan 8, 2008	52176.00	53664.00	49200.00	49368.00
289	NASDAQ	YTEN	Mon, Jan 7, 2008	52104.00	54960.00	50904.00	52032.00
288	NASDAQ	YTEN	Fri, Jan 4, 2008	56352.00	57144.00	51360.00	51720.00
287	NASDAQ	YTEN	Thu, Jan 3, 2008	57984.00	58800.00	55824.00	57192.00
286	NASDAQ	YTEN	Wed, Jan 2, 2008	57744.00	57960.00	54960.00	57024.00
285	NASDAQ	YTEN	Mon, Dec 31, 2007	55104.00	58440.00	55104.00	57120.00
284	NASDAQ	YTEN	Fri, Dec 28, 2007	56280.00	57048.00	53568.00	53760.00
283	NASDAQ	YTEN	Thu, Dec 27, 2007	55224.00	57624.00	55200.00	55320.00
282	NASDAQ	YTEN	Wed, Dec 26, 2007	52488.00	56640.00	51216.00	53880.00
281	NASDAQ	YTEN	Mon, Dec 24, 2007	50256.00	53040.00	49776.00	53016.00
280	NASDAQ	YTEN	Fri, Dec 21, 2007	50184.00	52536.00	49512.24	52416.00
279	NASDAQ	YTEN	Thu, Dec 20, 2007	47544.00	48600.00	46800.00	48600.00
278	NASDAQ	YTEN	Wed, Dec 19, 2007	45120.00	47472.00	44664.24	46968.00
277	NASDAQ	YTEN	Tue, Dec 18, 2007	46248.00	46248.00	44400.00	45096.00
276	NASDAQ	YTEN	Mon, Dec 17, 2007	47520.00	48312.00	45480.00	45600.00
275	NASDAQ	YTEN	Fri, Dec 14, 2007	47688.00	48624.00	47328.24	48000.00
274	NASDAQ	YTEN	Thu, Dec 13, 2007	44184.00	49200.00	44184.00	48504.00
273	NASDAQ	YTEN	Wed, Dec 12, 2007	48480.00	48648.00	43032.00	44472.00
272	NASDAQ	YTEN	Tue, Dec 11, 2007	50400.00	51096.00	47472.00	47688.00
271	NASDAQ	YTEN	Mon, Dec 10, 2007	51816.00	51816.00	49920.00	50088.00
270	NASDAQ	YTEN	Fri, Dec 7, 2007	51336.00	51840.00	50424.00	51600.00
269	NASDAQ	YTEN	Thu, Dec 6, 2007	50472.00	51600.00	49920.00	51144.00
268	NASDAQ	YTEN	Wed, Dec 5, 2007	51264.00	51720.00	49680.00	50472.00
267	NASDAQ	YTEN	Tue, Dec 4, 2007	51864.00	52584.00	49680.00	50160.00
266	NASDAQ	YTEN	Mon, Dec 3, 2007	51936.00	52200.00	49680.00	49704.00
265	NASDAQ	YTEN	Fri, Nov 30, 2007	52344.00	52920.00	51600.00	51648.00
264	NASDAQ	YTEN	Thu, Nov 29, 2007	51528.00	52872.00	50736.00	51456.00
263	NASDAQ	YTEN	Wed, Nov 28, 2007	52320.00	52776.00	51216.00	51576.00
262	NASDAQ	YTEN	Tue, Nov 27, 2007	53400.00	53640.00	50760.00	51648.00
261	NASDAQ	YTEN	Mon, Nov 26, 2007	51912.00	56352.00	51912.00	53352.00
260	NASDAQ	YTEN	Fri, Nov 23, 2007	51600.00	52920.00	51192.00	51960.00
259	NASDAQ	YTEN	Wed, Nov 21, 2007	50856.00	52272.00	49080.00	51048.00
258	NASDAQ	YTEN	Tue, Nov 20, 2007	54264.00	56976.00	50112.00	51024.00
257	NASDAQ	YTEN	Mon, Nov 19, 2007	57792.00	58512.00	53664.00	53808.00
256	NASDAQ	YTEN	Fri, Nov 16, 2007	57888.00	59184.00	56712.00	58944.00
255	NASDAQ	YTEN	Thu, Nov 15, 2007	58176.00	59304.00	56448.00	57648.00
254	NASDAQ	YTEN	Wed, Nov 14, 2007	58272.00	59592.00	56904.00	58344.00
253	NASDAQ	YTEN	Tue, Nov 13, 2007	57288.00	58800.00	56880.00	58800.00
252	NASDAQ	YTEN	Mon, Nov 12, 2007	60264.00	60600.00	55296.00	56640.00
251	NASDAQ	YTEN	Fri, Nov 9, 2007	57984.00	61536.00	56472.00	60456.00
250	NASDAQ	YTEN	Thu, Nov 8, 2007	60000.00	60000.00	54912.00	58968.00
249	NASDAQ	YTEN	Wed, Nov 7, 2007	60408.00	61800.00	59160.00	59352.00
248	NASDAQ	YTEN	Tue, Nov 6, 2007	67800.00	68976.00	59520.00	61872.00
247	NASDAQ	YTEN	Mon, Nov 5, 2007	63384.00	66720.00	62312.64	64584.00
246	NASDAQ	YTEN	Fri, Nov 2, 2007	67344.00	68880.00	64008.00	66792.00
245	NASDAQ	YTEN	Thu, Nov 1, 2007	68328.00	69192.00	65736.00	66792.00
244	NASDAQ	YTEN	Wed, Oct 31, 2007	67440.00	69767.76	67200.00	69336.00
243	NASDAQ	YTEN	Tue, Oct 30, 2007	68088.00	71424.00	65960.64	67608.00
242	NASDAQ	YTEN	Mon, Oct 29, 2007	62520.00	70560.00	62424.00	68112.00
241	NASDAQ	YTEN	Fri, Oct 26, 2007	63000.00	64080.00	61200.00	62496.00
240	NASDAQ	YTEN	Thu, Oct 25, 2007	62328.00	63120.00	61128.00	62088.00
239	NASDAQ	YTEN	Wed, Oct 24, 2007	62592.00	64392.00	61080.00	61992.00
238	NASDAQ	YTEN	Tue, Oct 23, 2007	62544.00	64176.00	61680.00	63192.00
237	NASDAQ	YTEN	Mon, Oct 22, 2007	58032.00	62136.00	57624.00	61656.00
236	NASDAQ	YTEN	Fri, Oct 19, 2007	61752.00	61752.00	57912.00	58800.00
235	NASDAQ	YTEN	Thu, Oct 18, 2007	61824.00	62928.00	60792.00	61824.00
234	NASDAQ	YTEN	Wed, Oct 17, 2007	63144.00	64776.00	59400.00	62160.00
233	NASDAQ	YTEN	Tue, Oct 16, 2007	62856.00	68160.00	62400.00	63648.00
232	NASDAQ	YTEN	Mon, Oct 15, 2007	64704.00	64800.00	60744.00	62784.00
231	NASDAQ	YTEN	Fri, Oct 12, 2007	55248.00	68208.00	54432.00	65112.00
230	NASDAQ	YTEN	Thu, Oct 11, 2007	54336.00	55200.00	52896.00	53808.00
229	NASDAQ	YTEN	Wed, Oct 10, 2007	54888.00	54936.00	53472.00	54096.00
228	NASDAQ	YTEN	Tue, Oct 9, 2007	54984.00	55104.00	54000.00	54816.00
227	NASDAQ	YTEN	Mon, Oct 8, 2007	56880.00	56880.00	54288.00	54864.00
226	NASDAQ	YTEN	Fri, Oct 5, 2007	58008.00	58008.00	56568.00	56784.00
225	NASDAQ	YTEN	Thu, Oct 4, 2007	56064.00	57600.00	55008.00	57384.00
224	NASDAQ	YTEN	Wed, Oct 3, 2007	56880.00	57648.00	54312.00	56016.00
223	NASDAQ	YTEN	Tue, Oct 2, 2007	57096.00	58296.00	56664.00	57432.00
222	NASDAQ	YTEN	Mon, Oct 1, 2007	58656.00	59280.00	56040.00	57144.00
221	NASDAQ	YTEN	Fri, Sep 28, 2007	61200.00	61728.00	58200.00	58224.00
220	NASDAQ	YTEN	Thu, Sep 27, 2007	57360.00	59376.00	56784.00	59184.00
219	NASDAQ	YTEN	Wed, Sep 26, 2007	58632.00	59040.00	56544.00	57240.00
218	NASDAQ	YTEN	Tue, Sep 25, 2007	57984.00	58488.00	57402.00	58464.00
217	NASDAQ	YTEN	Mon, Sep 24, 2007	58344.00	59256.00	56640.00	58464.00
216	NASDAQ	YTEN	Fri, Sep 21, 2007	57072.00	58680.00	56400.00	58464.00
215	NASDAQ	YTEN	Thu, Sep 20, 2007	57600.00	57600.00	55824.00	56520.00
214	NASDAQ	YTEN	Wed, Sep 19, 2007	57168.00	58200.00	54984.00	57528.00
213	NASDAQ	YTEN	Tue, Sep 18, 2007	53664.00	57600.00	53232.00	56280.00
212	NASDAQ	YTEN	Mon, Sep 17, 2007	51096.00	54288.00	51096.00	53280.00
211	NASDAQ	YTEN	Fri, Sep 14, 2007	49200.00	51360.00	49080.00	51024.00
210	NASDAQ	YTEN	Thu, Sep 13, 2007	51072.00	51072.00	47856.00	49560.00
209	NASDAQ	YTEN	Wed, Sep 12, 2007	52320.00	52689.36	50520.00	50712.00
208	NASDAQ	YTEN	Tue, Sep 11, 2007	51864.00	52680.00	51480.00	52392.00
207	NASDAQ	YTEN	Mon, Sep 10, 2007	53208.00	53208.00	50448.00	51480.00
206	NASDAQ	YTEN	Fri, Sep 7, 2007	53952.00	54888.00	52368.00	52752.00
205	NASDAQ	YTEN	Thu, Sep 6, 2007	52440.00	55080.00	51912.00	54888.00
204	NASDAQ	YTEN	Wed, Sep 5, 2007	53832.00	55944.00	51912.00	52296.00
203	NASDAQ	YTEN	Tue, Sep 4, 2007	53184.00	54600.00	50592.00	54504.00
202	NASDAQ	YTEN	Fri, Aug 31, 2007	54936.00	55200.00	52944.00	53400.00
201	NASDAQ	YTEN	Thu, Aug 30, 2007	51504.00	54432.00	51216.00	54384.00
200	NASDAQ	YTEN	Wed, Aug 29, 2007	51768.00	51960.00	49920.00	51720.00
199	NASDAQ	YTEN	Tue, Aug 28, 2007	52752.00	52944.00	50400.00	50928.00
198	NASDAQ	YTEN	Mon, Aug 27, 2007	54936.00	54936.00	52800.00	53208.00
197	NASDAQ	YTEN	Fri, Aug 24, 2007	53952.00	55512.00	53040.00	55392.00
196	NASDAQ	YTEN	Thu, Aug 23, 2007	56544.00	56544.00	52920.00	54000.00
195	NASDAQ	YTEN	Wed, Aug 22, 2007	56664.00	57024.00	54840.00	55224.00
194	NASDAQ	YTEN	Tue, Aug 21, 2007	54624.00	56928.00	54456.00	56040.00
193	NASDAQ	YTEN	Mon, Aug 20, 2007	57096.00	57567.36	54336.00	55224.00
192	NASDAQ	YTEN	Fri, Aug 17, 2007	57000.00	57600.00	54480.00	56952.00
191	NASDAQ	YTEN	Thu, Aug 16, 2007	52200.00	56616.00	50904.00	56448.00
190	NASDAQ	YTEN	Wed, Aug 15, 2007	52344.00	53592.00	52032.00	52320.00
189	NASDAQ	YTEN	Tue, Aug 14, 2007	52800.00	54552.00	52296.00	52320.00
188	NASDAQ	YTEN	Mon, Aug 13, 2007	58824.00	58905.60	51024.00	52656.00
187	NASDAQ	YTEN	Fri, Aug 10, 2007	62304.00	62304.00	53520.00	58440.24
186	NASDAQ	YTEN	Thu, Aug 9, 2007	62400.00	67056.00	58920.00	63792.00
185	NASDAQ	YTEN	Wed, Aug 8, 2007	57744.00	63888.00	54600.00	63288.00
184	NASDAQ	YTEN	Tue, Aug 7, 2007	52344.00	59616.00	51110.40	58752.00
183	NASDAQ	YTEN	Mon, Aug 6, 2007	48000.00	53400.00	48000.00	52632.00
182	NASDAQ	YTEN	Fri, Aug 3, 2007	52032.00	53928.00	47424.00	47928.00
181	NASDAQ	YTEN	Thu, Aug 2, 2007	51336.00	52944.00	50448.00	51840.00
180	NASDAQ	YTEN	Wed, Aug 1, 2007	52104.00	52440.00	49176.00	51000.00
179	NASDAQ	YTEN	Tue, Jul 31, 2007	53856.00	54960.00	51600.00	52776.00
178	NASDAQ	YTEN	Mon, Jul 30, 2007	51264.00	51480.00	48024.00	50256.00
177	NASDAQ	YTEN	Fri, Jul 27, 2007	51840.00	51840.00	49848.00	51480.00
176	NASDAQ	YTEN	Thu, Jul 26, 2007	50760.00	52224.00	49440.00	51888.00
175	NASDAQ	YTEN	Wed, Jul 25, 2007	54144.00	55056.00	50184.00	51648.00
174	NASDAQ	YTEN	Tue, Jul 24, 2007	57888.00	58176.00	52560.00	53543.76
173	NASDAQ	YTEN	Mon, Jul 23, 2007	58680.00	59640.00	57816.00	58488.00
172	NASDAQ	YTEN	Fri, Jul 20, 2007	59640.00	59904.00	58176.00	58296.00
171	NASDAQ	YTEN	Thu, Jul 19, 2007	58608.00	60096.00	57504.00	59760.00
170	NASDAQ	YTEN	Wed, Jul 18, 2007	58032.00	58272.00	56784.00	58104.00
169	NASDAQ	YTEN	Tue, Jul 17, 2007	58872.00	59880.00	57888.00	58464.00
168	NASDAQ	YTEN	Mon, Jul 16, 2007	61416.00	61800.00	58488.00	58656.00
167	NASDAQ	YTEN	Fri, Jul 13, 2007	60600.00	62016.00	59856.00	61848.00
166	NASDAQ	YTEN	Thu, Jul 12, 2007	61608.00	61680.00	60192.00	61032.00
165	NASDAQ	YTEN	Wed, Jul 11, 2007	60816.00	61440.00	60000.00	60984.00
164	NASDAQ	YTEN	Tue, Jul 10, 2007	62904.00	63288.00	60912.00	60912.00
163	NASDAQ	YTEN	Mon, Jul 9, 2007	64464.00	64464.00	61344.00	63000.00
162	NASDAQ	YTEN	Fri, Jul 6, 2007	59880.00	64636.80	59832.00	64536.00
161	NASDAQ	YTEN	Thu, Jul 5, 2007	60144.00	60528.00	59975.76	60000.00
160	NASDAQ	YTEN	Tue, Jul 3, 2007	59904.00	60960.00	59592.00	60144.00
159	NASDAQ	YTEN	Mon, Jul 2, 2007	60192.00	60600.00	58968.00	60000.00
158	NASDAQ	YTEN	Fri, Jun 29, 2007	57648.00	60576.00	57336.00	60072.00
157	NASDAQ	YTEN	Thu, Jun 28, 2007	56880.00	58272.00	56736.00	57672.00
156	NASDAQ	YTEN	Wed, Jun 27, 2007	55248.00	57000.00	54240.00	56928.00
155	NASDAQ	YTEN	Tue, Jun 26, 2007	54456.00	57480.00	53304.00	55968.00
154	NASDAQ	YTEN	Mon, Jun 25, 2007	54144.00	56400.00	53400.00	53712.00
153	NASDAQ	YTEN	Fri, Jun 22, 2007	55920.00	57600.00	53400.00	54312.00
152	NASDAQ	YTEN	Thu, Jun 21, 2007	52224.00	55008.00	51600.00	54504.00
151	NASDAQ	YTEN	Wed, Jun 20, 2007	51816.00	53928.00	51000.00	52320.00
150	NASDAQ	YTEN	Tue, Jun 19, 2007	50304.00	51576.00	49872.24	51576.00
149	NASDAQ	YTEN	Mon, Jun 18, 2007	52920.00	52920.00	50184.00	50544.00
148	NASDAQ	YTEN	Fri, Jun 15, 2007	53568.00	53568.00	52440.00	52896.00
147	NASDAQ	YTEN	Thu, Jun 14, 2007	52320.00	54000.00	51624.00	52776.00
146	NASDAQ	YTEN	Wed, Jun 13, 2007	49320.00	52704.00	49200.00	52464.00
145	NASDAQ	YTEN	Tue, Jun 12, 2007	50640.00	50808.00	48744.00	50064.00
144	NASDAQ	YTEN	Mon, Jun 11, 2007	51600.00	52056.00	50424.00	50592.00
143	NASDAQ	YTEN	Fri, Jun 8, 2007	52200.00	52800.00	51840.00	51960.00
142	NASDAQ	YTEN	Thu, Jun 7, 2007	53328.00	53568.00	52296.00	52464.00
141	NASDAQ	YTEN	Wed, Jun 6, 2007	53568.00	54168.00	52680.00	53472.00
140	NASDAQ	YTEN	Tue, Jun 5, 2007	53040.00	54216.00	52248.00	53904.00
139	NASDAQ	YTEN	Mon, Jun 4, 2007	53304.00	55848.00	52896.00	53208.00
138	NASDAQ	YTEN	Fri, Jun 1, 2007	55416.00	55416.00	53256.00	53760.00
137	NASDAQ	YTEN	Thu, May 31, 2007	52344.00	56376.00	52344.00	55320.00
136	NASDAQ	YTEN	Wed, May 30, 2007	51816.00	53088.00	49560.00	52128.00
135	NASDAQ	YTEN	Tue, May 29, 2007	57456.00	57480.00	51864.00	52632.00
134	NASDAQ	YTEN	Fri, May 25, 2007	59976.00	61032.00	57744.00	57768.00
133	NASDAQ	YTEN	Thu, May 24, 2007	61632.00	64800.00	59304.00	59928.00
132	NASDAQ	YTEN	Wed, May 23, 2007	61440.00	64680.00	60960.00	61944.00
131	NASDAQ	YTEN	Tue, May 22, 2007	59424.00	62304.00	59424.00	60792.00
130	NASDAQ	YTEN	Mon, May 21, 2007	57816.00	59904.00	57624.00	59280.00
129	NASDAQ	YTEN	Fri, May 18, 2007	57720.00	58152.00	55272.00	57936.00
128	NASDAQ	YTEN	Thu, May 17, 2007	59304.00	59640.00	57288.00	57576.00
127	NASDAQ	YTEN	Wed, May 16, 2007	58800.00	60360.00	57600.00	59640.00
126	NASDAQ	YTEN	Tue, May 15, 2007	60336.00	62304.00	57600.00	58488.00
125	NASDAQ	YTEN	Mon, May 14, 2007	60024.00	61152.00	58824.00	60144.00
124	NASDAQ	YTEN	Fri, May 11, 2007	57960.00	61032.00	57600.00	60192.00
123	NASDAQ	YTEN	Thu, May 10, 2007	62496.00	63528.00	60984.00	60984.00
122	NASDAQ	YTEN	Wed, May 9, 2007	61224.00	62712.00	59568.00	62496.00
121	NASDAQ	YTEN	Tue, May 8, 2007	61368.00	62400.00	60120.00	60960.00
120	NASDAQ	YTEN	Mon, May 7, 2007	64464.00	66000.00	61178.40	61320.00
119	NASDAQ	YTEN	Fri, May 4, 2007	57120.00	64224.00	54641.28	64008.00
118	NASDAQ	YTEN	Thu, May 3, 2007	58920.00	59520.00	56640.00	57504.00
117	NASDAQ	YTEN	Wed, May 2, 2007	57432.00	61800.00	57360.00	58464.00
116	NASDAQ	YTEN	Tue, May 1, 2007	60000.00	62400.00	55200.00	57192.00
115	NASDAQ	YTEN	Mon, Apr 30, 2007	65712.00	65712.00	59952.00	60048.00
114	NASDAQ	YTEN	Fri, Apr 27, 2007	61920.00	70488.00	59400.00	64776.00
113	NASDAQ	YTEN	Thu, Apr 26, 2007	59040.00	61368.00	56618.40	57864.00
112	NASDAQ	YTEN	Wed, Apr 25, 2007	58680.00	62376.00	57384.00	59808.00
111	NASDAQ	YTEN	Tue, Apr 24, 2007	50184.00	54000.00	49320.00	52944.00
110	NASDAQ	YTEN	Mon, Apr 23, 2007	43152.00	52320.00	43056.00	49680.00
109	NASDAQ	YTEN	Fri, Apr 20, 2007	42288.00	43200.00	41784.00	43080.00
108	NASDAQ	YTEN	Thu, Apr 19, 2007	41328.00	42600.00	40920.00	41616.00
107	NASDAQ	YTEN	Wed, Apr 18, 2007	42120.00	42408.00	41112.00	41616.00
106	NASDAQ	YTEN	Tue, Apr 17, 2007	42984.00	43248.00	42240.00	42480.00
105	NASDAQ	YTEN	Mon, Apr 16, 2007	41400.00	42720.00	41040.00	42600.00
104	NASDAQ	YTEN	Fri, Apr 13, 2007	41088.00	41328.00	39984.00	41232.00
103	NASDAQ	YTEN	Thu, Apr 12, 2007	41448.00	43176.00	40608.00	40800.00
102	NASDAQ	YTEN	Wed, Apr 11, 2007	41424.00	42000.00	40440.00	41712.00
101	NASDAQ	YTEN	Tue, Apr 10, 2007	41112.00	41736.00	41112.00	41568.00
100	NASDAQ	YTEN	Mon, Apr 9, 2007	40872.00	41400.00	39816.00	41208.00
99	NASDAQ	YTEN	Thu, Apr 5, 2007	40968.00	41448.00	39360.00	40392.00
98	NASDAQ	YTEN	Wed, Apr 4, 2007	41040.00	41592.00	40296.00	40728.00
97	NASDAQ	YTEN	Tue, Apr 3, 2007	39960.00	41280.00	39960.00	41280.00
96	NASDAQ	YTEN	Mon, Apr 2, 2007	39504.00	40800.00	39504.00	39720.00
95	NASDAQ	YTEN	Fri, Mar 30, 2007	40800.00	41040.00	39192.00	39912.00
94	NASDAQ	YTEN	Thu, Mar 29, 2007	40440.00	41568.00	39360.00	39864.00
93	NASDAQ	YTEN	Wed, Mar 28, 2007	40272.00	40728.00	39600.00	40008.00
92	NASDAQ	YTEN	Tue, Mar 27, 2007	41016.00	42000.00	39864.00	40560.00
91	NASDAQ	YTEN	Mon, Mar 26, 2007	40584.00	41256.00	40200.00	41214.00
90	NASDAQ	YTEN	Fri, Mar 23, 2007	40800.00	41400.00	40200.00	40512.00
89	NASDAQ	YTEN	Thu, Mar 22, 2007	41592.00	41904.00	40392.00	40560.00
88	NASDAQ	YTEN	Wed, Mar 21, 2007	41712.00	42120.00	40248.00	41520.00
87	NASDAQ	YTEN	Tue, Mar 20, 2007	40176.00	42480.00	40056.00	41400.00
86	NASDAQ	YTEN	Mon, Mar 19, 2007	39144.00	40800.00	39144.00	39984.00
85	NASDAQ	YTEN	Fri, Mar 16, 2007	38640.00	40200.00	38592.00	38712.00
84	NASDAQ	YTEN	Thu, Mar 15, 2007	40488.00	40488.00	37944.00	38664.00
83	NASDAQ	YTEN	Wed, Mar 14, 2007	41472.00	42216.00	39600.00	40008.00
82	NASDAQ	YTEN	Tue, Mar 13, 2007	42480.00	43488.00	41496.00	41784.00
81	NASDAQ	YTEN	Mon, Mar 12, 2007	41904.00	42648.00	41160.00	42576.00
80	NASDAQ	YTEN	Fri, Mar 9, 2007	44544.00	44544.00	41904.00	42288.00
79	NASDAQ	YTEN	Thu, Mar 8, 2007	45624.00	45624.00	42600.00	43752.00
78	NASDAQ	YTEN	Wed, Mar 7, 2007	42912.00	44352.00	42336.00	44256.00
77	NASDAQ	YTEN	Tue, Mar 6, 2007	41784.00	43032.00	39144.00	42480.00
76	NASDAQ	YTEN	Mon, Mar 5, 2007	40800.00	41544.00	39264.00	39384.00
75	NASDAQ	YTEN	Fri, Mar 2, 2007	44040.00	44040.00	41424.00	41448.00
74	NASDAQ	YTEN	Thu, Mar 1, 2007	44424.00	45552.00	42600.00	44352.00
73	NASDAQ	YTEN	Wed, Feb 28, 2007	45240.00	45960.00	44592.00	44688.00
72	NASDAQ	YTEN	Tue, Feb 27, 2007	45984.00	46800.00	44856.00	45312.00
71	NASDAQ	YTEN	Mon, Feb 26, 2007	46080.00	48000.00	45624.00	46872.00
70	NASDAQ	YTEN	Fri, Feb 23, 2007	44904.00	45864.00	44400.00	45864.00
69	NASDAQ	YTEN	Thu, Feb 22, 2007	43920.00	44856.00	42072.00	44808.00
68	NASDAQ	YTEN	Wed, Feb 21, 2007	43056.00	44280.00	43056.00	43656.00
67	NASDAQ	YTEN	Tue, Feb 20, 2007	41544.00	43560.00	41461.92	43152.00
66	NASDAQ	YTEN	Fri, Feb 16, 2007	41352.00	41520.00	41304.00	41400.00
65	NASDAQ	YTEN	Thu, Feb 15, 2007	41112.00	42386.40	40248.00	41256.00
64	NASDAQ	YTEN	Wed, Feb 14, 2007	41832.00	42600.00	40848.00	40872.00
63	NASDAQ	YTEN	Tue, Feb 13, 2007	40648.80	43176.00	40344.00	41760.00
62	NASDAQ	YTEN	Mon, Feb 12, 2007	40344.00	41376.00	39816.00	40608.00
61	NASDAQ	YTEN	Fri, Feb 9, 2007	40680.00	40968.00	39600.00	40632.00
60	NASDAQ	YTEN	Thu, Feb 8, 2007	40920.00	41352.00	40392.00	40824.00
59	NASDAQ	YTEN	Wed, Feb 7, 2007	41088.00	41568.00	40560.00	40920.00
58	NASDAQ	YTEN	Tue, Feb 6, 2007	41496.00	41760.00	40608.00	40800.00
57	NASDAQ	YTEN	Mon, Feb 5, 2007	41568.00	41688.00	41040.00	41160.00
56	NASDAQ	YTEN	Fri, Feb 2, 2007	40560.00	41568.00	39960.00	41568.00
55	NASDAQ	YTEN	Thu, Feb 1, 2007	38376.00	40464.00	38376.00	39936.00
54	NASDAQ	YTEN	Wed, Jan 31, 2007	37776.00	39216.00	37200.00	38352.00
53	NASDAQ	YTEN	Tue, Jan 30, 2007	38400.00	39120.00	37248.00	37512.00
52	NASDAQ	YTEN	Mon, Jan 29, 2007	38424.00	39024.00	37920.00	38112.00
51	NASDAQ	YTEN	Fri, Jan 26, 2007	38400.00	39600.00	37224.00	38376.00
50	NASDAQ	YTEN	Thu, Jan 25, 2007	38712.00	38712.00	36600.00	37320.00
49	NASDAQ	YTEN	Wed, Jan 24, 2007	39264.00	39648.00	37920.00	38298.96
48	NASDAQ	YTEN	Tue, Jan 23, 2007	39456.00	39456.00	38400.00	39144.00
47	NASDAQ	YTEN	Mon, Jan 22, 2007	40200.00	40320.00	38448.00	38592.00
46	NASDAQ	YTEN	Fri, Jan 19, 2007	40056.00	40776.00	39336.00	40176.00
45	NASDAQ	YTEN	Thu, Jan 18, 2007	40224.00	41184.00	39552.00	39912.00
44	NASDAQ	YTEN	Wed, Jan 17, 2007	41328.00	42000.00	39384.00	39648.00
43	NASDAQ	YTEN	Tue, Jan 16, 2007	42000.00	42240.00	41064.00	41520.00
42	NASDAQ	YTEN	Fri, Jan 12, 2007	42000.00	43824.00	41496.00	41832.00
41	NASDAQ	YTEN	Thu, Jan 11, 2007	41328.00	42816.00	41112.00	41832.00
40	NASDAQ	YTEN	Wed, Jan 10, 2007	40848.00	42120.00	39624.00	41016.00
39	NASDAQ	YTEN	Tue, Jan 9, 2007	43176.00	43176.00	40704.00	40872.00
38	NASDAQ	YTEN	Mon, Jan 8, 2007	41880.00	43439.76	41064.00	42936.00
37	NASDAQ	YTEN	Fri, Jan 5, 2007	43008.00	43272.00	41328.00	41688.00
36	NASDAQ	YTEN	Thu, Jan 4, 2007	44472.00	44520.00	42720.00	42984.00
35	NASDAQ	YTEN	Wed, Jan 3, 2007	46128.00	46560.00	43920.00	44328.00
34	NASDAQ	YTEN	Fri, Dec 29, 2006	43488.00	47520.00	42984.00	45456.00
33	NASDAQ	YTEN	Thu, Dec 28, 2006	43152.00	43680.00	42240.00	43200.00
32	NASDAQ	YTEN	Wed, Dec 27, 2006	41904.00	44256.00	41352.00	43416.00
31	NASDAQ	YTEN	Tue, Dec 26, 2006	42096.00	43032.00	41328.00	41904.00
30	NASDAQ	YTEN	Fri, Dec 22, 2006	43368.00	43368.00	41280.00	42264.00
29	NASDAQ	YTEN	Thu, Dec 21, 2006	43632.00	43920.00	41424.00	41424.00
28	NASDAQ	YTEN	Wed, Dec 20, 2006	45600.00	46632.00	43200.00	43200.00
27	NASDAQ	YTEN	Tue, Dec 19, 2006	43824.00	46320.00	43224.00	43920.00
26	NASDAQ	YTEN	Mon, Dec 18, 2006	45960.00	47040.00	43200.00	44760.00
25	NASDAQ	YTEN	Fri, Dec 15, 2006	49080.00	50256.00	45120.00	46056.00
24	NASDAQ	YTEN	Thu, Dec 14, 2006	47976.00	50832.00	46704.00	48936.00
23	NASDAQ	YTEN	Wed, Dec 13, 2006	46608.00	47280.00	46008.00	47160.00
22	NASDAQ	YTEN	Tue, Dec 12, 2006	46224.00	47160.00	44544.00	45720.00
21	NASDAQ	YTEN	Mon, Dec 11, 2006	45840.00	47376.00	45624.00	46896.00
20	NASDAQ	YTEN	Fri, Dec 8, 2006	41999.76	47832.00	41160.00	45000.24
19	NASDAQ	YTEN	Thu, Dec 7, 2006	40800.00	41952.00	40440.00	41760.00
18	NASDAQ	YTEN	Wed, Dec 6, 2006	40464.00	41808.00	40440.00	40656.00
17	NASDAQ	YTEN	Tue, Dec 5, 2006	41832.00	41832.00	40296.00	40800.00
16	NASDAQ	YTEN	Mon, Dec 4, 2006	40416.00	41136.00	39648.00	41136.00
15	NASDAQ	YTEN	Fri, Dec 1, 2006	39672.00	40368.00	39672.00	40080.00
14	NASDAQ	YTEN	Thu, Nov 30, 2006	39600.00	41880.00	39600.00	40319.76
13	NASDAQ	YTEN	Wed, Nov 29, 2006	40440.00	40800.00	39840.00	40200.00
12	NASDAQ	YTEN	Tue, Nov 28, 2006	41496.00	41880.00	39840.00	39888.00
11	NASDAQ	YTEN	Mon, Nov 27, 2006	41472.00	42000.00	40488.00	40800.00
10	NASDAQ	YTEN	Fri, Nov 24, 2006	42312.00	42312.00	40800.00	40824.00
9	NASDAQ	YTEN	Wed, Nov 22, 2006	40560.00	43680.00	40560.00	41275.44
8	NASDAQ	YTEN	Tue, Nov 21, 2006	41160.00	42120.00	39312.00	39600.00
7	NASDAQ	YTEN	Mon, Nov 20, 2006	41856.00	42960.00	40488.00	40778.40
6	NASDAQ	YTEN	Fri, Nov 17, 2006	44976.00	46920.00	41640.00	41640.00
5	NASDAQ	YTEN	Thu, Nov 16, 2006	38664.00	44688.00	38640.00	43800.00
4	NASDAQ	YTEN	Wed, Nov 15, 2006	36936.00	38400.00	36000.00	38400.00
3	NASDAQ	YTEN	Tue, Nov 14, 2006	39096.00	39096.00	35520.00	36600.00
2	NASDAQ	YTEN	Mon, Nov 13, 2006	37632.00	39840.00	37632.00	38376.00
1	NASDAQ	YTEN	Fri, Nov 10, 2006	34200.00	39000.00	33816.00	37248.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Yield10 Bioscience Inc NASDAQ:YTEN 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