Arrowhead Pharmaceuticals Inc NASDAQ:ARWR Historical Prices

Below are the 3071 trading days of historical prices for ARWR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3071	NASDAQ	ARWR	Mon, Mar 4, 2024	36.60	36.72	34.73	35.68
3070	NASDAQ	ARWR	Fri, Mar 1, 2024	32.36	36.24	32.30	36.08
3069	NASDAQ	ARWR	Thu, Feb 29, 2024	34.50	35.36	31.83	32.10
3068	NASDAQ	ARWR	Wed, Feb 28, 2024	30.98	34.79	30.87	34.00
3067	NASDAQ	ARWR	Tue, Feb 27, 2024	30.60	31.21	29.46	31.17
3066	NASDAQ	ARWR	Mon, Feb 26, 2024	31.84	32.48	30.29	30.49
3065	NASDAQ	ARWR	Fri, Feb 23, 2024	30.25	31.90	30.04	31.60
3064	NASDAQ	ARWR	Thu, Feb 22, 2024	29.27	30.84	28.50	30.20
3063	NASDAQ	ARWR	Wed, Feb 21, 2024	29.22	29.62	28.94	29.18
3062	NASDAQ	ARWR	Tue, Feb 20, 2024	29.05	29.56	28.71	29.22
3061	NASDAQ	ARWR	Fri, Feb 16, 2024	29.13	30.12	28.53	29.48
3060	NASDAQ	ARWR	Thu, Feb 15, 2024	29.77	30.39	29.46	29.57
3059	NASDAQ	ARWR	Wed, Feb 14, 2024	30.28	30.50	29.30	29.63
3058	NASDAQ	ARWR	Tue, Feb 13, 2024	31.23	31.23	29.41	29.92
3057	NASDAQ	ARWR	Mon, Feb 12, 2024	32.56	33.02	31.47	32.26
3056	NASDAQ	ARWR	Fri, Feb 9, 2024	30.93	32.68	30.62	32.56
3055	NASDAQ	ARWR	Thu, Feb 8, 2024	31.93	32.57	30.76	30.85
3054	NASDAQ	ARWR	Wed, Feb 7, 2024	31.75	31.92	29.50	31.65
3053	NASDAQ	ARWR	Tue, Feb 6, 2024	31.93	33.30	31.50	33.20
3052	NASDAQ	ARWR	Mon, Feb 5, 2024	31.23	32.47	30.54	32.02
3051	NASDAQ	ARWR	Fri, Feb 2, 2024	31.52	32.16	30.65	31.96
3050	NASDAQ	ARWR	Thu, Feb 1, 2024	32.25	32.37	31.25	32.19
3049	NASDAQ	ARWR	Wed, Jan 31, 2024	32.91	33.36	31.79	32.10
3048	NASDAQ	ARWR	Tue, Jan 30, 2024	34.19	34.39	32.94	33.01
3047	NASDAQ	ARWR	Mon, Jan 29, 2024	32.62	34.46	31.99	34.40
3046	NASDAQ	ARWR	Fri, Jan 26, 2024	33.67	33.77	32.56	32.75
3045	NASDAQ	ARWR	Thu, Jan 25, 2024	33.00	33.87	32.86	33.42
3044	NASDAQ	ARWR	Wed, Jan 24, 2024	34.58	34.95	32.78	32.81
3043	NASDAQ	ARWR	Tue, Jan 23, 2024	33.89	34.50	33.42	34.29
3042	NASDAQ	ARWR	Mon, Jan 22, 2024	33.83	33.93	32.58	33.19
3041	NASDAQ	ARWR	Fri, Jan 19, 2024	33.32	34.15	32.90	33.75
3040	NASDAQ	ARWR	Thu, Jan 18, 2024	34.39	34.39	32.71	33.16
3039	NASDAQ	ARWR	Wed, Jan 17, 2024	34.40	34.77	33.48	34.06
3038	NASDAQ	ARWR	Tue, Jan 16, 2024	36.03	36.03	34.32	35.09
3037	NASDAQ	ARWR	Fri, Jan 12, 2024	37.62	37.62	35.56	36.43
3036	NASDAQ	ARWR	Thu, Jan 11, 2024	39.22	39.54	37.36	37.50
3035	NASDAQ	ARWR	Wed, Jan 10, 2024	38.24	39.83	37.71	39.45
3034	NASDAQ	ARWR	Tue, Jan 9, 2024	38.91	39.65	37.26	38.07
3033	NASDAQ	ARWR	Mon, Jan 8, 2024	35.10	39.53	34.37	39.48
3032	NASDAQ	ARWR	Fri, Jan 5, 2024	33.89	35.99	33.32	35.60
3031	NASDAQ	ARWR	Thu, Jan 4, 2024	32.63	34.80	32.59	34.53
3030	NASDAQ	ARWR	Wed, Jan 3, 2024	32.65	34.31	31.15	31.97
3029	NASDAQ	ARWR	Tue, Jan 2, 2024	30.50	32.15	29.65	31.01
3028	NASDAQ	ARWR	Fri, Dec 29, 2023	31.22	31.68	30.55	30.60
3027	NASDAQ	ARWR	Thu, Dec 28, 2023	30.88	31.57	30.52	31.00
3026	NASDAQ	ARWR	Wed, Dec 27, 2023	31.05	31.55	30.53	31.03
3025	NASDAQ	ARWR	Tue, Dec 26, 2023	30.68	31.17	30.10	30.89
3024	NASDAQ	ARWR	Fri, Dec 22, 2023	29.00	30.44	28.96	30.35
3023	NASDAQ	ARWR	Thu, Dec 21, 2023	28.33	28.90	28.12	28.76
3022	NASDAQ	ARWR	Wed, Dec 20, 2023	29.90	30.00	27.77	27.83
3021	NASDAQ	ARWR	Tue, Dec 19, 2023	28.38	30.09	28.36	30.00
3020	NASDAQ	ARWR	Mon, Dec 18, 2023	28.59	28.93	27.34	27.94
3019	NASDAQ	ARWR	Fri, Dec 15, 2023	28.64	29.48	27.73	28.55
3018	NASDAQ	ARWR	Thu, Dec 14, 2023	27.53	29.28	27.53	28.55
3017	NASDAQ	ARWR	Wed, Dec 13, 2023	24.63	26.93	24.54	26.90
3016	NASDAQ	ARWR	Tue, Dec 12, 2023	23.79	24.79	23.06	24.69
3015	NASDAQ	ARWR	Mon, Dec 11, 2023	24.37	24.50	23.70	23.87
3014	NASDAQ	ARWR	Fri, Dec 8, 2023	24.44	25.10	23.92	23.95
3013	NASDAQ	ARWR	Thu, Dec 7, 2023	23.79	24.93	23.51	24.53
3012	NASDAQ	ARWR	Wed, Dec 6, 2023	23.70	23.93	23.36	23.79
3011	NASDAQ	ARWR	Tue, Dec 5, 2023	24.56	24.73	23.40	23.43
3010	NASDAQ	ARWR	Mon, Dec 4, 2023	23.33	24.93	23.20	24.93
3009	NASDAQ	ARWR	Fri, Dec 1, 2023	21.55	23.24	20.67	23.17
3008	NASDAQ	ARWR	Thu, Nov 30, 2023	28.11	28.32	21.16	21.20
3007	NASDAQ	ARWR	Wed, Nov 29, 2023	29.48	29.48	28.80	28.98
3006	NASDAQ	ARWR	Tue, Nov 28, 2023	28.39	29.10	27.92	28.92
3005	NASDAQ	ARWR	Mon, Nov 27, 2023	28.88	29.14	28.32	28.71
3004	NASDAQ	ARWR	Fri, Nov 24, 2023	28.98	29.70	28.77	29.12
3003	NASDAQ	ARWR	Wed, Nov 22, 2023	28.88	29.33	28.39	28.96
3002	NASDAQ	ARWR	Tue, Nov 21, 2023	28.53	28.75	28.00	28.37
3001	NASDAQ	ARWR	Mon, Nov 20, 2023	28.06	29.16	27.85	28.90
3000	NASDAQ	ARWR	Fri, Nov 17, 2023	26.29	28.29	26.19	28.06
2999	NASDAQ	ARWR	Thu, Nov 16, 2023	26.57	27.21	25.64	26.06
2998	NASDAQ	ARWR	Wed, Nov 15, 2023	27.46	29.07	26.97	27.01
2997	NASDAQ	ARWR	Tue, Nov 14, 2023	27.35	27.49	26.10	27.40
2996	NASDAQ	ARWR	Mon, Nov 13, 2023	26.57	26.68	25.11	25.97
2995	NASDAQ	ARWR	Fri, Nov 10, 2023	27.03	27.23	26.24	26.96
2994	NASDAQ	ARWR	Thu, Nov 9, 2023	27.37	27.37	26.59	26.74
2993	NASDAQ	ARWR	Wed, Nov 8, 2023	27.27	28.06	27.02	27.09
2992	NASDAQ	ARWR	Tue, Nov 7, 2023	26.90	27.59	26.56	27.51
2991	NASDAQ	ARWR	Mon, Nov 6, 2023	28.29	28.30	26.88	26.93
2990	NASDAQ	ARWR	Fri, Nov 3, 2023	26.62	28.27	26.62	28.15
2989	NASDAQ	ARWR	Thu, Nov 2, 2023	26.51	26.67	25.58	26.16
2988	NASDAQ	ARWR	Wed, Nov 1, 2023	25.38	26.41	24.58	25.79
2987	NASDAQ	ARWR	Tue, Oct 31, 2023	23.03	24.77	22.87	24.59
2986	NASDAQ	ARWR	Mon, Oct 30, 2023	23.78	24.33	22.95	23.22
2985	NASDAQ	ARWR	Fri, Oct 27, 2023	24.45	24.45	23.58	23.60
2984	NASDAQ	ARWR	Thu, Oct 26, 2023	24.09	24.43	23.67	24.40
2983	NASDAQ	ARWR	Wed, Oct 25, 2023	24.71	24.75	23.95	23.98
2982	NASDAQ	ARWR	Tue, Oct 24, 2023	24.92	25.42	24.79	25.03
2981	NASDAQ	ARWR	Mon, Oct 23, 2023	25.20	25.38	24.66	24.69
2980	NASDAQ	ARWR	Fri, Oct 20, 2023	25.48	26.42	25.36	25.44
2979	NASDAQ	ARWR	Thu, Oct 19, 2023	26.03	26.17	25.23	25.35
2978	NASDAQ	ARWR	Wed, Oct 18, 2023	26.82	27.14	25.78	25.99
2977	NASDAQ	ARWR	Tue, Oct 17, 2023	25.93	27.68	25.88	27.02
2976	NASDAQ	ARWR	Mon, Oct 16, 2023	26.76	26.84	25.99	26.51
2975	NASDAQ	ARWR	Fri, Oct 13, 2023	26.00	26.73	25.89	26.60
2974	NASDAQ	ARWR	Thu, Oct 12, 2023	26.54	26.60	25.85	25.88
2973	NASDAQ	ARWR	Wed, Oct 11, 2023	25.44	26.49	25.34	26.46
2972	NASDAQ	ARWR	Tue, Oct 10, 2023	24.87	25.66	24.52	25.63
2971	NASDAQ	ARWR	Mon, Oct 9, 2023	24.97	25.10	24.19	24.97
2970	NASDAQ	ARWR	Fri, Oct 6, 2023	25.25	25.80	25.01	25.19
2969	NASDAQ	ARWR	Thu, Oct 5, 2023	23.48	25.57	23.44	25.55
2968	NASDAQ	ARWR	Wed, Oct 4, 2023	25.26	25.58	23.63	23.77
2967	NASDAQ	ARWR	Tue, Oct 3, 2023	26.07	26.12	24.65	25.16
2966	NASDAQ	ARWR	Mon, Oct 2, 2023	26.52	26.78	25.94	26.25
2965	NASDAQ	ARWR	Fri, Sep 29, 2023	27.13	27.42	26.35	26.87
2964	NASDAQ	ARWR	Thu, Sep 28, 2023	26.33	27.31	26.04	26.93
2963	NASDAQ	ARWR	Wed, Sep 27, 2023	26.37	26.66	26.08	26.39
2962	NASDAQ	ARWR	Tue, Sep 26, 2023	26.75	27.32	26.18	26.20
2961	NASDAQ	ARWR	Mon, Sep 25, 2023	26.98	27.12	26.37	26.67
2960	NASDAQ	ARWR	Fri, Sep 22, 2023	27.28	27.64	27.04	27.24
2959	NASDAQ	ARWR	Thu, Sep 21, 2023	26.78	27.63	26.51	27.23
2958	NASDAQ	ARWR	Wed, Sep 20, 2023	27.25	27.49	26.89	27.01
2957	NASDAQ	ARWR	Tue, Sep 19, 2023	28.02	28.02	27.16	27.23
2956	NASDAQ	ARWR	Mon, Sep 18, 2023	28.94	29.05	27.51	28.13
2955	NASDAQ	ARWR	Fri, Sep 15, 2023	30.59	30.73	28.88	28.92
2954	NASDAQ	ARWR	Thu, Sep 14, 2023	29.55	31.14	29.31	30.54
2953	NASDAQ	ARWR	Wed, Sep 13, 2023	29.11	29.70	29.06	29.34
2952	NASDAQ	ARWR	Tue, Sep 12, 2023	29.13	29.40	28.56	29.10
2951	NASDAQ	ARWR	Mon, Sep 11, 2023	29.25	29.31	29.24	29.24
2950	NASDAQ	ARWR	Fri, Sep 8, 2023	30.25	30.70	29.78	29.90
2949	NASDAQ	ARWR	Thu, Sep 7, 2023	29.00	30.48	28.82	30.22
2948	NASDAQ	ARWR	Wed, Sep 6, 2023	28.18	29.29	27.73	29.22
2947	NASDAQ	ARWR	Tue, Sep 5, 2023	27.74	28.51	27.62	28.03
2946	NASDAQ	ARWR	Fri, Sep 1, 2023	27.78	28.40	27.75	27.96
2945	NASDAQ	ARWR	Thu, Aug 31, 2023	26.78	28.02	26.78	27.64
2944	NASDAQ	ARWR	Wed, Aug 30, 2023	27.15	27.54	26.76	26.84
2943	NASDAQ	ARWR	Tue, Aug 29, 2023	27.69	27.69	26.94	27.15
2942	NASDAQ	ARWR	Mon, Aug 28, 2023	27.93	28.13	27.34	27.66
2941	NASDAQ	ARWR	Fri, Aug 25, 2023	27.85	28.30	26.83	27.91
2940	NASDAQ	ARWR	Thu, Aug 24, 2023	28.63	28.86	27.99	28.04
2939	NASDAQ	ARWR	Wed, Aug 23, 2023	28.43	29.04	28.43	28.62
2938	NASDAQ	ARWR	Tue, Aug 22, 2023	28.68	28.90	28.18	28.38
2937	NASDAQ	ARWR	Mon, Aug 21, 2023	28.26	29.16	27.77	28.68
2936	NASDAQ	ARWR	Fri, Aug 18, 2023	28.76	29.02	28.24	28.26
2935	NASDAQ	ARWR	Thu, Aug 17, 2023	28.95	29.18	28.70	29.02
2934	NASDAQ	ARWR	Wed, Aug 16, 2023	29.26	29.26	28.81	28.95
2933	NASDAQ	ARWR	Tue, Aug 15, 2023	29.15	29.70	28.92	29.35
2932	NASDAQ	ARWR	Mon, Aug 14, 2023	28.56	29.73	28.00	29.39
2931	NASDAQ	ARWR	Fri, Aug 11, 2023	28.79	29.19	28.56	28.85
2930	NASDAQ	ARWR	Thu, Aug 10, 2023	29.01	29.37	28.65	28.97
2929	NASDAQ	ARWR	Wed, Aug 9, 2023	27.50	29.37	27.28	29.01
2928	NASDAQ	ARWR	Tue, Aug 8, 2023	29.63	29.65	26.93	27.49
2927	NASDAQ	ARWR	Mon, Aug 7, 2023	31.65	31.79	30.71	30.81
2926	NASDAQ	ARWR	Fri, Aug 4, 2023	32.31	32.74	31.57	31.65
2925	NASDAQ	ARWR	Thu, Aug 3, 2023	32.85	32.92	32.10	32.32
2924	NASDAQ	ARWR	Wed, Aug 2, 2023	33.26	33.59	32.63	32.97
2923	NASDAQ	ARWR	Tue, Aug 1, 2023	34.37	34.46	33.52	33.68
2922	NASDAQ	ARWR	Mon, Jul 31, 2023	35.13	35.69	34.35	34.52
2921	NASDAQ	ARWR	Fri, Jul 28, 2023	36.07	36.20	35.02	35.13
2920	NASDAQ	ARWR	Thu, Jul 27, 2023	35.34	36.27	35.21	35.83
2919	NASDAQ	ARWR	Wed, Jul 26, 2023	35.69	36.00	35.05	35.10
2918	NASDAQ	ARWR	Tue, Jul 25, 2023	34.87	35.70	34.87	35.62
2917	NASDAQ	ARWR	Mon, Jul 24, 2023	35.99	36.43	34.85	35.06
2916	NASDAQ	ARWR	Fri, Jul 21, 2023	35.31	36.12	34.84	36.08
2915	NASDAQ	ARWR	Thu, Jul 20, 2023	34.75	35.40	34.51	34.82
2914	NASDAQ	ARWR	Wed, Jul 19, 2023	35.25	35.42	34.27	34.57
2913	NASDAQ	ARWR	Tue, Jul 18, 2023	34.70	35.17	34.58	34.99
2912	NASDAQ	ARWR	Mon, Jul 17, 2023	34.40	35.70	34.40	34.70
2911	NASDAQ	ARWR	Fri, Jul 14, 2023	34.60	34.67	34.13	34.60
2910	NASDAQ	ARWR	Thu, Jul 13, 2023	34.09	34.77	33.83	34.49
2909	NASDAQ	ARWR	Wed, Jul 12, 2023	34.87	34.87	33.82	33.92
2908	NASDAQ	ARWR	Tue, Jul 11, 2023	33.92	34.42	33.34	34.29
2907	NASDAQ	ARWR	Mon, Jul 10, 2023	33.10	34.12	32.73	33.98
2906	NASDAQ	ARWR	Fri, Jul 7, 2023	34.41	34.84	33.01	33.32
2905	NASDAQ	ARWR	Thu, Jul 6, 2023	34.80	34.94	33.82	34.54
2904	NASDAQ	ARWR	Wed, Jul 5, 2023	35.10	35.55	34.80	35.15
2903	NASDAQ	ARWR	Mon, Jul 3, 2023	35.66	35.94	34.91	35.20
2902	NASDAQ	ARWR	Fri, Jun 30, 2023	36.01	36.05	35.00	35.66
2901	NASDAQ	ARWR	Thu, Jun 29, 2023	36.86	37.15	35.82	35.93
2900	NASDAQ	ARWR	Wed, Jun 28, 2023	36.26	37.37	35.49	36.92
2899	NASDAQ	ARWR	Tue, Jun 27, 2023	35.50	36.49	34.82	36.08
2898	NASDAQ	ARWR	Mon, Jun 26, 2023	35.15	35.42	34.91	35.18
2897	NASDAQ	ARWR	Fri, Jun 23, 2023	35.21	35.72	34.95	35.24
2896	NASDAQ	ARWR	Thu, Jun 22, 2023	35.58	35.96	35.00	35.55
2895	NASDAQ	ARWR	Wed, Jun 21, 2023	35.48	35.90	34.84	35.53
2894	NASDAQ	ARWR	Tue, Jun 20, 2023	35.09	35.98	34.76	35.77
2893	NASDAQ	ARWR	Fri, Jun 16, 2023	36.60	36.62	35.22	35.40
2892	NASDAQ	ARWR	Thu, Jun 15, 2023	35.15	35.82	34.53	35.74
2891	NASDAQ	ARWR	Wed, Jun 14, 2023	35.21	35.58	34.76	35.34
2890	NASDAQ	ARWR	Tue, Jun 13, 2023	35.51	35.93	35.16	35.25
2889	NASDAQ	ARWR	Mon, Jun 12, 2023	35.71	35.78	34.89	35.38
2888	NASDAQ	ARWR	Fri, Jun 9, 2023	35.82	36.02	35.08	35.32
2887	NASDAQ	ARWR	Thu, Jun 8, 2023	36.38	36.78	35.56	35.70
2886	NASDAQ	ARWR	Wed, Jun 7, 2023	36.19	36.75	35.38	36.46
2885	NASDAQ	ARWR	Tue, Jun 6, 2023	35.14	36.34	34.95	36.12
2884	NASDAQ	ARWR	Mon, Jun 5, 2023	35.49	36.17	34.97	35.00
2883	NASDAQ	ARWR	Fri, Jun 2, 2023	35.49	36.07	34.56	36.05
2882	NASDAQ	ARWR	Thu, Jun 1, 2023	34.55	35.20	33.25	34.67
2881	NASDAQ	ARWR	Wed, May 31, 2023	32.98	34.91	32.91	34.41
2880	NASDAQ	ARWR	Tue, May 30, 2023	33.50	34.38	32.30	32.78
2879	NASDAQ	ARWR	Fri, May 26, 2023	33.56	33.89	32.97	33.60
2878	NASDAQ	ARWR	Thu, May 25, 2023	35.51	35.61	33.15	33.57
2877	NASDAQ	ARWR	Wed, May 24, 2023	35.96	36.06	35.21	35.57
2876	NASDAQ	ARWR	Tue, May 23, 2023	36.65	38.55	36.27	36.28
2875	NASDAQ	ARWR	Mon, May 22, 2023	36.37	37.10	36.31	36.52
2874	NASDAQ	ARWR	Fri, May 19, 2023	36.95	37.18	36.18	36.27
2873	NASDAQ	ARWR	Thu, May 18, 2023	36.97	36.97	35.49	36.28
2872	NASDAQ	ARWR	Wed, May 17, 2023	37.82	37.82	36.69	37.10
2871	NASDAQ	ARWR	Tue, May 16, 2023	39.36	39.38	37.41	37.64
2870	NASDAQ	ARWR	Mon, May 15, 2023	39.37	40.89	39.02	39.89
2869	NASDAQ	ARWR	Fri, May 12, 2023	39.05	39.44	38.05	39.32
2868	NASDAQ	ARWR	Thu, May 11, 2023	40.45	40.54	39.50	40.08
2867	NASDAQ	ARWR	Wed, May 10, 2023	41.28	41.28	39.46	40.49
2866	NASDAQ	ARWR	Tue, May 9, 2023	39.97	41.00	39.23	40.47
2865	NASDAQ	ARWR	Mon, May 8, 2023	41.33	41.36	39.56	40.45
2864	NASDAQ	ARWR	Fri, May 5, 2023	40.70	42.48	40.48	41.38
2863	NASDAQ	ARWR	Thu, May 4, 2023	40.22	40.46	38.45	40.05
2862	NASDAQ	ARWR	Wed, May 3, 2023	37.49	40.70	36.93	40.20
2861	NASDAQ	ARWR	Tue, May 2, 2023	35.46	36.00	34.58	35.38
2860	NASDAQ	ARWR	Mon, May 1, 2023	35.00	35.90	34.49	35.72
2859	NASDAQ	ARWR	Fri, Apr 28, 2023	34.79	36.02	33.66	35.41
2858	NASDAQ	ARWR	Thu, Apr 27, 2023	36.00	36.08	34.91	34.96
2857	NASDAQ	ARWR	Wed, Apr 26, 2023	34.47	35.78	33.11	35.52
2856	NASDAQ	ARWR	Tue, Apr 25, 2023	35.02	36.02	33.44	33.58
2855	NASDAQ	ARWR	Mon, Apr 24, 2023	30.70	31.19	29.83	30.02
2854	NASDAQ	ARWR	Fri, Apr 21, 2023	30.17	30.90	30.05	30.87
2853	NASDAQ	ARWR	Thu, Apr 20, 2023	30.00	30.35	29.66	29.92
2852	NASDAQ	ARWR	Wed, Apr 19, 2023	30.38	30.88	30.16	30.46
2851	NASDAQ	ARWR	Tue, Apr 18, 2023	31.64	31.64	30.10	30.40
2850	NASDAQ	ARWR	Mon, Apr 17, 2023	30.87	31.85	30.65	31.34
2849	NASDAQ	ARWR	Fri, Apr 14, 2023	30.47	31.42	29.97	30.46
2848	NASDAQ	ARWR	Thu, Apr 13, 2023	28.78	31.41	28.78	30.50
2847	NASDAQ	ARWR	Wed, Apr 12, 2023	27.81	29.74	27.43	28.56
2846	NASDAQ	ARWR	Tue, Apr 11, 2023	25.69	26.37	25.69	26.23
2845	NASDAQ	ARWR	Mon, Apr 10, 2023	26.00	26.00	25.23	25.51
2844	NASDAQ	ARWR	Thu, Apr 6, 2023	25.33	26.48	24.92	26.17
2843	NASDAQ	ARWR	Wed, Apr 5, 2023	25.09	25.54	24.77	25.27
2842	NASDAQ	ARWR	Tue, Apr 4, 2023	25.73	25.75	24.64	25.16
2841	NASDAQ	ARWR	Mon, Apr 3, 2023	25.38	25.86	25.12	25.56
2840	NASDAQ	ARWR	Fri, Mar 31, 2023	24.59	25.56	24.43	25.40
2839	NASDAQ	ARWR	Thu, Mar 30, 2023	24.88	24.94	24.05	24.43
2838	NASDAQ	ARWR	Wed, Mar 29, 2023	24.52	24.78	24.14	24.74
2837	NASDAQ	ARWR	Tue, Mar 28, 2023	24.25	24.59	24.12	24.26
2836	NASDAQ	ARWR	Mon, Mar 27, 2023	24.34	24.81	24.09	24.43
2835	NASDAQ	ARWR	Fri, Mar 24, 2023	23.95	24.33	23.09	24.29
2834	NASDAQ	ARWR	Thu, Mar 23, 2023	23.97	24.40	23.50	23.68
2833	NASDAQ	ARWR	Wed, Mar 22, 2023	24.54	24.89	23.68	23.72
2832	NASDAQ	ARWR	Tue, Mar 21, 2023	25.10	25.50	24.56	24.60
2831	NASDAQ	ARWR	Mon, Mar 20, 2023	24.39	25.87	24.33	25.06
2830	NASDAQ	ARWR	Fri, Mar 17, 2023	24.34	24.39	23.09	24.30
2829	NASDAQ	ARWR	Thu, Mar 16, 2023	25.12	25.26	24.19	24.44
2828	NASDAQ	ARWR	Wed, Mar 15, 2023	26.76	26.76	24.75	25.32
2827	NASDAQ	ARWR	Tue, Mar 14, 2023	26.99	27.87	26.25	26.56
2826	NASDAQ	ARWR	Mon, Mar 13, 2023	26.04	26.93	25.70	26.42
2825	NASDAQ	ARWR	Fri, Mar 10, 2023	27.59	27.68	25.54	26.31
2824	NASDAQ	ARWR	Thu, Mar 9, 2023	29.68	29.90	27.60	27.73
2823	NASDAQ	ARWR	Wed, Mar 8, 2023	30.50	30.70	29.20	29.66
2822	NASDAQ	ARWR	Tue, Mar 7, 2023	30.62	31.07	30.22	30.50
2821	NASDAQ	ARWR	Mon, Mar 6, 2023	32.44	32.68	30.33	30.79
2820	NASDAQ	ARWR	Fri, Mar 3, 2023	32.57	33.15	32.16	32.35
2819	NASDAQ	ARWR	Thu, Mar 2, 2023	32.28	32.84	31.51	32.43
2818	NASDAQ	ARWR	Wed, Mar 1, 2023	32.45	32.84	32.40	32.66
2817	NASDAQ	ARWR	Tue, Feb 28, 2023	32.45	33.12	32.28	32.30
2816	NASDAQ	ARWR	Mon, Feb 27, 2023	33.05	33.17	32.34	32.60
2815	NASDAQ	ARWR	Fri, Feb 24, 2023	32.10	32.85	32.10	32.63
2814	NASDAQ	ARWR	Thu, Feb 23, 2023	32.90	33.07	32.52	32.75
2813	NASDAQ	ARWR	Wed, Feb 22, 2023	31.83	32.95	31.78	32.85
2812	NASDAQ	ARWR	Tue, Feb 21, 2023	33.00	33.28	31.29	31.77
2811	NASDAQ	ARWR	Fri, Feb 17, 2023	33.07	33.86	32.50	33.75
2810	NASDAQ	ARWR	Thu, Feb 16, 2023	33.36	33.80	32.94	32.97
2809	NASDAQ	ARWR	Wed, Feb 15, 2023	33.23	34.08	32.76	34.05
2808	NASDAQ	ARWR	Tue, Feb 14, 2023	34.48	35.15	33.46	33.67
2807	NASDAQ	ARWR	Mon, Feb 13, 2023	33.24	34.75	32.78	34.60
2806	NASDAQ	ARWR	Fri, Feb 10, 2023	32.99	33.42	32.48	33.12
2805	NASDAQ	ARWR	Thu, Feb 9, 2023	32.98	34.08	32.50	33.16
2804	NASDAQ	ARWR	Wed, Feb 8, 2023	33.32	33.92	32.37	32.58
2803	NASDAQ	ARWR	Tue, Feb 7, 2023	33.54	34.24	32.06	33.62
2802	NASDAQ	ARWR	Mon, Feb 6, 2023	35.37	35.99	32.23	33.51
2801	NASDAQ	ARWR	Fri, Feb 3, 2023	36.36	37.71	36.23	36.74
2800	NASDAQ	ARWR	Thu, Feb 2, 2023	35.75	37.01	35.47	37.01
2799	NASDAQ	ARWR	Wed, Feb 1, 2023	34.85	35.88	34.27	35.29
2798	NASDAQ	ARWR	Tue, Jan 31, 2023	33.51	35.03	33.51	34.99
2797	NASDAQ	ARWR	Mon, Jan 30, 2023	33.20	33.80	32.89	33.28
2796	NASDAQ	ARWR	Fri, Jan 27, 2023	33.29	34.08	33.21	33.61
2795	NASDAQ	ARWR	Thu, Jan 26, 2023	33.24	33.76	32.60	33.28
2794	NASDAQ	ARWR	Wed, Jan 25, 2023	33.44	33.82	32.22	32.97
2793	NASDAQ	ARWR	Tue, Jan 24, 2023	32.53	34.15	32.23	33.92
2792	NASDAQ	ARWR	Mon, Jan 23, 2023	33.66	33.69	32.28	32.70
2791	NASDAQ	ARWR	Fri, Jan 20, 2023	34.48	34.50	33.14	33.76
2790	NASDAQ	ARWR	Thu, Jan 19, 2023	35.84	36.13	33.90	33.93
2789	NASDAQ	ARWR	Wed, Jan 18, 2023	37.11	37.66	35.64	35.99
2788	NASDAQ	ARWR	Tue, Jan 17, 2023	36.81	37.67	36.17	36.91
2787	NASDAQ	ARWR	Fri, Jan 13, 2023	35.99	37.95	35.62	36.82
2786	NASDAQ	ARWR	Thu, Jan 12, 2023	34.36	36.17	33.75	36.15
2785	NASDAQ	ARWR	Wed, Jan 11, 2023	33.07	35.42	32.47	34.42
2784	NASDAQ	ARWR	Tue, Jan 10, 2023	30.27	33.05	29.84	33.03
2783	NASDAQ	ARWR	Mon, Jan 9, 2023	30.05	31.00	28.52	30.28
2782	NASDAQ	ARWR	Fri, Jan 6, 2023	37.47	38.32	35.58	37.38
2781	NASDAQ	ARWR	Thu, Jan 5, 2023	37.50	38.05	36.77	37.09
2780	NASDAQ	ARWR	Wed, Jan 4, 2023	38.80	38.96	37.84	38.08
2779	NASDAQ	ARWR	Tue, Jan 3, 2023	40.80	41.03	36.96	38.51
2778	NASDAQ	ARWR	Fri, Dec 30, 2022	39.77	40.62	39.61	40.56
2777	NASDAQ	ARWR	Thu, Dec 29, 2022	38.08	40.41	37.59	40.12
2776	NASDAQ	ARWR	Wed, Dec 28, 2022	38.31	38.98	37.18	37.56
2775	NASDAQ	ARWR	Tue, Dec 27, 2022	38.51	39.00	37.90	38.12
2774	NASDAQ	ARWR	Fri, Dec 23, 2022	38.24	38.78	37.17	38.30
2773	NASDAQ	ARWR	Thu, Dec 22, 2022	36.64	38.25	36.34	38.21
2772	NASDAQ	ARWR	Wed, Dec 21, 2022	33.29	37.24	33.05	37.10
2771	NASDAQ	ARWR	Tue, Dec 20, 2022	31.00	33.36	30.98	32.94
2770	NASDAQ	ARWR	Mon, Dec 19, 2022	31.79	31.99	30.01	31.07
2769	NASDAQ	ARWR	Fri, Dec 16, 2022	31.00	32.10	30.86	31.77
2768	NASDAQ	ARWR	Thu, Dec 15, 2022	32.34	32.58	31.22	31.44
2767	NASDAQ	ARWR	Wed, Dec 14, 2022	32.79	33.44	32.35	32.85
2766	NASDAQ	ARWR	Tue, Dec 13, 2022	32.88	33.52	31.81	32.85
2765	NASDAQ	ARWR	Mon, Dec 12, 2022	30.39	31.94	30.12	31.85
2764	NASDAQ	ARWR	Fri, Dec 9, 2022	31.34	31.35	30.18	30.24
2763	NASDAQ	ARWR	Thu, Dec 8, 2022	33.14	33.34	31.38	31.56
2762	NASDAQ	ARWR	Wed, Dec 7, 2022	32.15	33.06	31.86	32.86
2761	NASDAQ	ARWR	Tue, Dec 6, 2022	31.74	32.11	31.32	32.01
2760	NASDAQ	ARWR	Mon, Dec 5, 2022	33.71	33.71	31.19	31.82
2759	NASDAQ	ARWR	Fri, Dec 2, 2022	31.97	34.18	31.37	33.93
2758	NASDAQ	ARWR	Thu, Dec 1, 2022	32.31	33.29	31.80	32.02
2757	NASDAQ	ARWR	Wed, Nov 30, 2022	30.62	32.24	30.03	32.20
2756	NASDAQ	ARWR	Tue, Nov 29, 2022	28.00	31.70	27.75	29.99
2755	NASDAQ	ARWR	Mon, Nov 28, 2022	29.30	29.69	28.00	28.00
2754	NASDAQ	ARWR	Fri, Nov 25, 2022	29.29	29.81	29.12	29.50
2753	NASDAQ	ARWR	Wed, Nov 23, 2022	29.55	29.95	29.07	29.40
2752	NASDAQ	ARWR	Tue, Nov 22, 2022	30.10	30.10	28.81	29.55
2751	NASDAQ	ARWR	Mon, Nov 21, 2022	30.55	30.70	29.57	29.84
2750	NASDAQ	ARWR	Fri, Nov 18, 2022	31.26	31.26	30.54	30.72
2749	NASDAQ	ARWR	Thu, Nov 17, 2022	31.05	31.34	30.14	30.57
2748	NASDAQ	ARWR	Wed, Nov 16, 2022	33.60	33.76	31.36	31.67
2747	NASDAQ	ARWR	Tue, Nov 15, 2022	34.37	34.77	32.95	33.66
2746	NASDAQ	ARWR	Mon, Nov 14, 2022	34.30	34.62	33.01	33.07
2745	NASDAQ	ARWR	Fri, Nov 11, 2022	34.75	35.50	33.64	34.49
2744	NASDAQ	ARWR	Thu, Nov 10, 2022	32.30	35.11	32.00	34.73
2743	NASDAQ	ARWR	Wed, Nov 9, 2022	33.10	33.39	29.43	30.46
2742	NASDAQ	ARWR	Tue, Nov 8, 2022	34.65	35.71	32.94	33.30
2741	NASDAQ	ARWR	Mon, Nov 7, 2022	34.27	35.71	34.22	34.31
2740	NASDAQ	ARWR	Fri, Nov 4, 2022	34.46	35.57	33.29	33.96
2739	NASDAQ	ARWR	Thu, Nov 3, 2022	34.05	35.15	33.63	34.16
2738	NASDAQ	ARWR	Wed, Nov 2, 2022	35.45	37.07	34.56	34.61
2737	NASDAQ	ARWR	Tue, Nov 1, 2022	35.58	36.19	35.08	35.52
2736	NASDAQ	ARWR	Mon, Oct 31, 2022	35.38	35.51	34.21	34.81
2735	NASDAQ	ARWR	Fri, Oct 28, 2022	33.33	35.95	33.03	35.87
2734	NASDAQ	ARWR	Thu, Oct 27, 2022	33.00	33.77	32.65	33.19
2733	NASDAQ	ARWR	Wed, Oct 26, 2022	32.52	33.70	32.18	32.76
2732	NASDAQ	ARWR	Tue, Oct 25, 2022	31.49	32.90	31.49	32.56
2731	NASDAQ	ARWR	Mon, Oct 24, 2022	33.29	33.53	30.12	31.32
2730	NASDAQ	ARWR	Fri, Oct 21, 2022	32.64	33.51	31.85	33.39
2729	NASDAQ	ARWR	Thu, Oct 20, 2022	32.28	33.43	32.21	32.61
2728	NASDAQ	ARWR	Wed, Oct 19, 2022	34.40	34.58	31.88	32.38
2727	NASDAQ	ARWR	Tue, Oct 18, 2022	34.79	35.09	33.51	35.09
2726	NASDAQ	ARWR	Mon, Oct 17, 2022	32.74	34.26	32.60	33.99
2725	NASDAQ	ARWR	Fri, Oct 14, 2022	32.78	33.07	31.83	32.02
2724	NASDAQ	ARWR	Thu, Oct 13, 2022	30.75	32.73	30.39	32.32
2723	NASDAQ	ARWR	Wed, Oct 12, 2022	31.42	32.07	30.75	32.00
2722	NASDAQ	ARWR	Tue, Oct 11, 2022	30.54	31.98	30.02	31.25
2721	NASDAQ	ARWR	Mon, Oct 10, 2022	31.53	31.74	30.35	30.49
2720	NASDAQ	ARWR	Fri, Oct 7, 2022	33.18	33.22	31.52	31.62
2719	NASDAQ	ARWR	Thu, Oct 6, 2022	34.42	34.78	33.18	33.57
2718	NASDAQ	ARWR	Wed, Oct 5, 2022	34.10	34.75	33.60	34.46
2717	NASDAQ	ARWR	Tue, Oct 4, 2022	34.31	35.24	34.21	34.91
2716	NASDAQ	ARWR	Mon, Oct 3, 2022	33.34	35.16	32.74	33.74
2715	NASDAQ	ARWR	Fri, Sep 30, 2022	33.20	35.12	32.99	33.05
2714	NASDAQ	ARWR	Thu, Sep 29, 2022	33.49	33.74	32.43	33.28
2713	NASDAQ	ARWR	Wed, Sep 28, 2022	31.86	34.18	31.85	33.96
2712	NASDAQ	ARWR	Tue, Sep 27, 2022	30.30	31.34	30.04	31.20
2711	NASDAQ	ARWR	Mon, Sep 26, 2022	30.86	31.88	29.60	29.63
2710	NASDAQ	ARWR	Fri, Sep 23, 2022	31.10	31.56	30.35	30.93
2709	NASDAQ	ARWR	Thu, Sep 22, 2022	32.16	32.45	31.21	31.50
2708	NASDAQ	ARWR	Wed, Sep 21, 2022	34.01	34.10	32.42	32.48
2707	NASDAQ	ARWR	Tue, Sep 20, 2022	34.05	34.33	32.91	33.84
2706	NASDAQ	ARWR	Mon, Sep 19, 2022	34.31	34.52	33.22	34.30
2705	NASDAQ	ARWR	Fri, Sep 16, 2022	35.10	35.10	33.59	34.59
2704	NASDAQ	ARWR	Thu, Sep 15, 2022	35.18	35.68	34.44	35.13
2703	NASDAQ	ARWR	Wed, Sep 14, 2022	36.10	36.10	34.40	35.27
2702	NASDAQ	ARWR	Tue, Sep 13, 2022	38.21	38.35	35.61	35.90
2701	NASDAQ	ARWR	Mon, Sep 12, 2022	38.57	39.89	38.09	39.60
2700	NASDAQ	ARWR	Fri, Sep 9, 2022	38.65	39.00	38.11	38.57
2699	NASDAQ	ARWR	Thu, Sep 8, 2022	38.37	39.69	38.19	39.17
2698	NASDAQ	ARWR	Wed, Sep 7, 2022	37.42	39.28	37.42	39.17
2697	NASDAQ	ARWR	Tue, Sep 6, 2022	39.38	39.56	37.06	37.22
2696	NASDAQ	ARWR	Fri, Sep 2, 2022	41.52	41.52	39.00	39.42
2695	NASDAQ	ARWR	Thu, Sep 1, 2022	39.15	41.34	38.50	41.29
2694	NASDAQ	ARWR	Wed, Aug 31, 2022	38.91	40.15	38.37	39.71
2693	NASDAQ	ARWR	Tue, Aug 30, 2022	39.87	40.20	37.42	38.24
2692	NASDAQ	ARWR	Mon, Aug 29, 2022	39.08	40.53	38.90	39.22
2691	NASDAQ	ARWR	Fri, Aug 26, 2022	42.62	42.68	39.96	40.06
2690	NASDAQ	ARWR	Thu, Aug 25, 2022	43.22	43.65	41.94	42.61
2689	NASDAQ	ARWR	Wed, Aug 24, 2022	41.35	43.12	40.98	42.75
2688	NASDAQ	ARWR	Tue, Aug 23, 2022	41.20	41.89	40.21	41.22
2687	NASDAQ	ARWR	Mon, Aug 22, 2022	41.88	42.94	40.77	41.11
2686	NASDAQ	ARWR	Fri, Aug 19, 2022	43.33	44.04	42.14	42.61
2685	NASDAQ	ARWR	Thu, Aug 18, 2022	45.61	46.12	43.02	44.01
2684	NASDAQ	ARWR	Wed, Aug 17, 2022	46.83	47.13	45.71	45.88
2683	NASDAQ	ARWR	Tue, Aug 16, 2022	48.00	48.17	46.75	47.63
2682	NASDAQ	ARWR	Mon, Aug 15, 2022	47.02	48.48	46.50	48.31
2681	NASDAQ	ARWR	Fri, Aug 12, 2022	46.16	47.90	46.06	47.29
2680	NASDAQ	ARWR	Thu, Aug 11, 2022	46.96	48.08	45.17	45.63
2679	NASDAQ	ARWR	Wed, Aug 10, 2022	46.46	47.02	45.75	46.96
2678	NASDAQ	ARWR	Tue, Aug 9, 2022	45.85	46.84	44.90	45.45
2677	NASDAQ	ARWR	Mon, Aug 8, 2022	46.52	47.64	45.28	47.02
2676	NASDAQ	ARWR	Fri, Aug 5, 2022	44.41	46.40	43.61	45.96
2675	NASDAQ	ARWR	Thu, Aug 4, 2022	44.38	46.54	44.34	46.13
2674	NASDAQ	ARWR	Wed, Aug 3, 2022	44.00	45.32	43.46	44.36
2673	NASDAQ	ARWR	Tue, Aug 2, 2022	41.34	43.20	41.34	42.02
2672	NASDAQ	ARWR	Mon, Aug 1, 2022	41.68	43.48	41.37	41.77
2671	NASDAQ	ARWR	Fri, Jul 29, 2022	43.34	43.34	41.93	42.53
2670	NASDAQ	ARWR	Thu, Jul 28, 2022	44.27	44.46	41.55	43.76
2669	NASDAQ	ARWR	Wed, Jul 27, 2022	42.16	44.60	41.58	44.31
2668	NASDAQ	ARWR	Tue, Jul 26, 2022	41.54	42.80	40.77	41.84
2667	NASDAQ	ARWR	Mon, Jul 25, 2022	42.61	42.80	40.69	41.69
2666	NASDAQ	ARWR	Fri, Jul 22, 2022	44.64	44.93	42.42	42.67
2665	NASDAQ	ARWR	Thu, Jul 21, 2022	44.06	44.88	43.86	44.39
2664	NASDAQ	ARWR	Wed, Jul 20, 2022	42.92	45.13	42.92	44.14
2663	NASDAQ	ARWR	Tue, Jul 19, 2022	42.08	43.38	40.84	42.67
2662	NASDAQ	ARWR	Mon, Jul 18, 2022	43.14	43.96	40.86	41.27
2661	NASDAQ	ARWR	Fri, Jul 15, 2022	42.65	42.87	41.16	42.80
2660	NASDAQ	ARWR	Thu, Jul 14, 2022	42.18	42.61	41.19	41.66
2659	NASDAQ	ARWR	Wed, Jul 13, 2022	40.34	43.68	39.57	42.88
2658	NASDAQ	ARWR	Tue, Jul 12, 2022	40.52	41.86	38.87	41.50
2657	NASDAQ	ARWR	Mon, Jul 11, 2022	41.19	43.00	39.62	40.30
2656	NASDAQ	ARWR	Fri, Jul 8, 2022	41.43	42.14	40.90	41.73
2655	NASDAQ	ARWR	Thu, Jul 7, 2022	40.00	43.45	39.57	42.17
2654	NASDAQ	ARWR	Wed, Jul 6, 2022	39.22	40.71	38.88	39.99
2653	NASDAQ	ARWR	Tue, Jul 5, 2022	35.90	39.20	35.51	39.16
2652	NASDAQ	ARWR	Fri, Jul 1, 2022	35.40	36.65	34.81	35.96
2651	NASDAQ	ARWR	Thu, Jun 30, 2022	33.85	35.78	33.00	35.21
2650	NASDAQ	ARWR	Wed, Jun 29, 2022	32.43	34.80	31.45	34.56
2649	NASDAQ	ARWR	Tue, Jun 28, 2022	33.74	34.33	32.10	32.47
2648	NASDAQ	ARWR	Mon, Jun 27, 2022	34.65	35.00	32.89	33.72
2647	NASDAQ	ARWR	Fri, Jun 24, 2022	35.00	35.11	32.87	34.46
2646	NASDAQ	ARWR	Thu, Jun 23, 2022	31.75	34.30	31.68	34.26
2645	NASDAQ	ARWR	Wed, Jun 22, 2022	29.80	32.34	29.77	31.57
2644	NASDAQ	ARWR	Tue, Jun 21, 2022	29.73	31.27	29.61	30.59
2643	NASDAQ	ARWR	Fri, Jun 17, 2022	28.37	30.51	28.37	29.12
2642	NASDAQ	ARWR	Thu, Jun 16, 2022	27.92	28.56	27.02	27.79
2641	NASDAQ	ARWR	Wed, Jun 15, 2022	28.17	29.48	27.62	29.19
2640	NASDAQ	ARWR	Tue, Jun 14, 2022	28.40	28.60	26.81	27.89
2639	NASDAQ	ARWR	Mon, Jun 13, 2022	29.27	29.77	27.83	28.28
2638	NASDAQ	ARWR	Fri, Jun 10, 2022	31.79	31.88	29.69	30.52
2637	NASDAQ	ARWR	Thu, Jun 9, 2022	33.50	33.81	32.44	32.49
2636	NASDAQ	ARWR	Wed, Jun 8, 2022	34.63	35.70	33.80	34.00
2635	NASDAQ	ARWR	Tue, Jun 7, 2022	32.39	35.12	32.39	34.89
2634	NASDAQ	ARWR	Mon, Jun 6, 2022	35.73	35.73	32.61	32.96
2633	NASDAQ	ARWR	Fri, Jun 3, 2022	33.97	35.01	33.45	34.86
2632	NASDAQ	ARWR	Thu, Jun 2, 2022	33.17	33.92	32.44	33.76
2631	NASDAQ	ARWR	Wed, Jun 1, 2022	33.85	34.34	31.85	33.05
2630	NASDAQ	ARWR	Tue, May 31, 2022	34.14	34.51	32.69	33.36
2629	NASDAQ	ARWR	Fri, May 27, 2022	33.57	34.25	32.50	34.20
2628	NASDAQ	ARWR	Thu, May 26, 2022	33.38	34.84	33.32	33.33
2627	NASDAQ	ARWR	Wed, May 25, 2022	33.52	34.27	32.78	33.97
2626	NASDAQ	ARWR	Tue, May 24, 2022	35.29	35.51	33.48	33.80
2625	NASDAQ	ARWR	Mon, May 23, 2022	36.45	36.88	35.49	36.05
2624	NASDAQ	ARWR	Fri, May 20, 2022	36.01	36.64	33.90	36.21
2623	NASDAQ	ARWR	Thu, May 19, 2022	34.07	35.80	33.80	35.15
2622	NASDAQ	ARWR	Wed, May 18, 2022	35.08	36.14	34.08	34.20
2621	NASDAQ	ARWR	Tue, May 17, 2022	33.97	35.77	33.58	35.77
2620	NASDAQ	ARWR	Mon, May 16, 2022	31.52	34.19	31.00	32.88
2619	NASDAQ	ARWR	Fri, May 13, 2022	31.03	33.21	30.74	31.64
2618	NASDAQ	ARWR	Thu, May 12, 2022	28.45	31.28	27.87	30.31
2617	NASDAQ	ARWR	Wed, May 11, 2022	35.30	35.50	28.53	28.95
2616	NASDAQ	ARWR	Tue, May 10, 2022	34.72	35.47	33.36	34.29
2615	NASDAQ	ARWR	Mon, May 9, 2022	35.82	36.52	32.24	32.72
2614	NASDAQ	ARWR	Fri, May 6, 2022	39.39	39.49	36.48	36.92
2613	NASDAQ	ARWR	Thu, May 5, 2022	42.59	42.69	39.14	40.24
2612	NASDAQ	ARWR	Wed, May 4, 2022	42.99	43.23	40.11	43.01
2611	NASDAQ	ARWR	Tue, May 3, 2022	42.91	44.60	41.99	42.65
2610	NASDAQ	ARWR	Mon, May 2, 2022	41.09	43.13	40.76	43.05
2609	NASDAQ	ARWR	Fri, Apr 29, 2022	42.07	43.43	40.83	41.11
2608	NASDAQ	ARWR	Thu, Apr 28, 2022	42.23	42.59	39.66	42.31
2607	NASDAQ	ARWR	Wed, Apr 27, 2022	40.98	42.47	40.40	41.61
2606	NASDAQ	ARWR	Tue, Apr 26, 2022	43.18	43.89	40.88	40.91
2605	NASDAQ	ARWR	Mon, Apr 25, 2022	42.31	44.04	42.08	43.91
2604	NASDAQ	ARWR	Fri, Apr 22, 2022	42.74	43.43	42.01	42.66
2603	NASDAQ	ARWR	Thu, Apr 21, 2022	46.49	47.20	42.50	42.74
2602	NASDAQ	ARWR	Wed, Apr 20, 2022	46.00	46.20	44.37	45.76
2601	NASDAQ	ARWR	Tue, Apr 19, 2022	44.44	46.10	43.93	45.49
2600	NASDAQ	ARWR	Mon, Apr 18, 2022	46.67	46.67	43.95	44.33
2599	NASDAQ	ARWR	Thu, Apr 14, 2022	48.89	49.35	46.78	46.87
2598	NASDAQ	ARWR	Wed, Apr 13, 2022	46.99	49.50	46.60	49.24
2597	NASDAQ	ARWR	Tue, Apr 12, 2022	47.54	48.73	46.08	46.84
2596	NASDAQ	ARWR	Mon, Apr 11, 2022	47.50	48.50	46.27	46.79
2595	NASDAQ	ARWR	Fri, Apr 8, 2022	49.14	50.01	48.20	48.25
2594	NASDAQ	ARWR	Thu, Apr 7, 2022	47.89	49.41	47.86	49.01
2593	NASDAQ	ARWR	Wed, Apr 6, 2022	47.49	49.00	46.84	48.14
2592	NASDAQ	ARWR	Tue, Apr 5, 2022	50.48	51.11	48.15	48.40
2591	NASDAQ	ARWR	Mon, Apr 4, 2022	49.22	50.77	48.42	50.61
2590	NASDAQ	ARWR	Fri, Apr 1, 2022	46.16	50.42	46.16	49.20
2589	NASDAQ	ARWR	Thu, Mar 31, 2022	45.80	47.11	45.76	45.99
2588	NASDAQ	ARWR	Wed, Mar 30, 2022	46.41	48.31	45.34	45.59
2587	NASDAQ	ARWR	Tue, Mar 29, 2022	45.67	46.96	45.49	46.72
2586	NASDAQ	ARWR	Mon, Mar 28, 2022	44.26	46.27	42.90	44.78
2585	NASDAQ	ARWR	Fri, Mar 25, 2022	45.36	45.88	43.44	44.11
2584	NASDAQ	ARWR	Thu, Mar 24, 2022	45.99	47.13	45.60	47.11
2583	NASDAQ	ARWR	Wed, Mar 23, 2022	47.37	47.53	45.43	45.58
2582	NASDAQ	ARWR	Tue, Mar 22, 2022	45.95	48.02	45.37	47.53
2581	NASDAQ	ARWR	Mon, Mar 21, 2022	46.81	46.88	45.00	45.40
2580	NASDAQ	ARWR	Fri, Mar 18, 2022	47.00	48.76	46.87	47.38
2579	NASDAQ	ARWR	Thu, Mar 17, 2022	43.37	46.95	43.00	46.69
2578	NASDAQ	ARWR	Wed, Mar 16, 2022	41.70	43.78	41.25	43.72
2577	NASDAQ	ARWR	Tue, Mar 15, 2022	40.37	41.44	39.71	40.72
2576	NASDAQ	ARWR	Mon, Mar 14, 2022	41.64	42.94	38.89	39.62
2575	NASDAQ	ARWR	Fri, Mar 11, 2022	44.00	44.52	41.68	41.78
2574	NASDAQ	ARWR	Thu, Mar 10, 2022	43.45	44.32	42.53	43.32
2573	NASDAQ	ARWR	Wed, Mar 9, 2022	42.45	44.98	42.31	44.58
2572	NASDAQ	ARWR	Tue, Mar 8, 2022	41.74	43.43	40.70	41.33
2571	NASDAQ	ARWR	Mon, Mar 7, 2022	42.81	43.60	41.80	41.98
2570	NASDAQ	ARWR	Fri, Mar 4, 2022	42.96	44.48	42.57	42.92
2569	NASDAQ	ARWR	Thu, Mar 3, 2022	45.80	46.81	43.02	43.62
2568	NASDAQ	ARWR	Wed, Mar 2, 2022	44.60	45.88	43.70	45.54
2567	NASDAQ	ARWR	Tue, Mar 1, 2022	43.87	45.58	43.36	44.31
2566	NASDAQ	ARWR	Mon, Feb 28, 2022	43.64	45.75	42.64	44.00
2565	NASDAQ	ARWR	Fri, Feb 25, 2022	44.02	44.45	42.70	43.99
2564	NASDAQ	ARWR	Thu, Feb 24, 2022	39.67	43.78	39.42	43.72
2563	NASDAQ	ARWR	Wed, Feb 23, 2022	43.44	43.97	41.50	41.53
2562	NASDAQ	ARWR	Tue, Feb 22, 2022	43.78	45.21	43.06	43.12
2561	NASDAQ	ARWR	Fri, Feb 18, 2022	45.14	46.09	43.96	44.25
2560	NASDAQ	ARWR	Thu, Feb 17, 2022	48.25	48.85	44.79	45.18
2559	NASDAQ	ARWR	Wed, Feb 16, 2022	50.04	50.04	48.08	49.27
2558	NASDAQ	ARWR	Tue, Feb 15, 2022	50.60	51.31	49.81	50.22
2557	NASDAQ	ARWR	Mon, Feb 14, 2022	50.69	51.75	49.59	49.80
2556	NASDAQ	ARWR	Fri, Feb 11, 2022	53.43	54.12	50.45	50.65
2555	NASDAQ	ARWR	Thu, Feb 10, 2022	52.54	56.25	52.22	53.22
2554	NASDAQ	ARWR	Wed, Feb 9, 2022	53.02	54.71	53.02	54.66
2553	NASDAQ	ARWR	Tue, Feb 8, 2022	51.57	52.76	50.68	52.14
2552	NASDAQ	ARWR	Mon, Feb 7, 2022	49.68	52.85	49.62	52.10
2551	NASDAQ	ARWR	Fri, Feb 4, 2022	49.20	50.89	48.89	49.75
2550	NASDAQ	ARWR	Thu, Feb 3, 2022	48.33	50.44	47.50	48.99
2549	NASDAQ	ARWR	Wed, Feb 2, 2022	54.92	55.06	51.99	52.63
2548	NASDAQ	ARWR	Tue, Feb 1, 2022	53.15	55.47	51.53	55.10
2547	NASDAQ	ARWR	Mon, Jan 31, 2022	48.24	52.81	47.80	52.76
2546	NASDAQ	ARWR	Fri, Jan 28, 2022	48.60	50.10	46.68	50.09
2545	NASDAQ	ARWR	Thu, Jan 27, 2022	51.20	51.56	48.07	48.20
2544	NASDAQ	ARWR	Wed, Jan 26, 2022	52.07	54.38	50.26	50.53
2543	NASDAQ	ARWR	Tue, Jan 25, 2022	51.74	52.52	49.34	50.99
2542	NASDAQ	ARWR	Mon, Jan 24, 2022	49.31	53.32	47.29	52.79
2541	NASDAQ	ARWR	Fri, Jan 21, 2022	51.62	53.49	50.82	50.84
2540	NASDAQ	ARWR	Thu, Jan 20, 2022	54.30	55.59	52.35	52.51
2539	NASDAQ	ARWR	Wed, Jan 19, 2022	55.64	56.00	53.64	53.79
2538	NASDAQ	ARWR	Tue, Jan 18, 2022	56.39	56.47	54.02	54.13
2537	NASDAQ	ARWR	Fri, Jan 14, 2022	56.85	58.96	55.28	57.81
2536	NASDAQ	ARWR	Thu, Jan 13, 2022	58.39	58.94	57.33	57.58
2535	NASDAQ	ARWR	Wed, Jan 12, 2022	60.54	61.25	58.16	58.22
2534	NASDAQ	ARWR	Tue, Jan 11, 2022	59.62	60.69	58.12	60.22
2533	NASDAQ	ARWR	Mon, Jan 10, 2022	58.22	59.68	57.05	59.53
2532	NASDAQ	ARWR	Fri, Jan 7, 2022	60.48	62.25	58.79	58.95
2531	NASDAQ	ARWR	Thu, Jan 6, 2022	60.28	62.09	58.03	60.90
2530	NASDAQ	ARWR	Wed, Jan 5, 2022	64.35	65.64	59.95	60.18
2529	NASDAQ	ARWR	Tue, Jan 4, 2022	68.61	69.83	64.25	65.04
2528	NASDAQ	ARWR	Mon, Jan 3, 2022	66.25	70.09	63.72	69.97
2527	NASDAQ	ARWR	Fri, Dec 31, 2021	67.05	68.94	65.51	66.30
2526	NASDAQ	ARWR	Thu, Dec 30, 2021	67.50	69.23	66.83	67.35
2525	NASDAQ	ARWR	Wed, Dec 29, 2021	66.10	67.00	65.12	66.77
2524	NASDAQ	ARWR	Tue, Dec 28, 2021	66.50	68.50	65.94	66.06
2523	NASDAQ	ARWR	Mon, Dec 27, 2021	70.01	70.24	66.14	66.30
2522	NASDAQ	ARWR	Thu, Dec 23, 2021	70.00	71.00	69.07	70.25
2521	NASDAQ	ARWR	Wed, Dec 22, 2021	70.00	70.15	68.26	69.82
2520	NASDAQ	ARWR	Tue, Dec 21, 2021	71.00	71.15	69.29	70.10
2519	NASDAQ	ARWR	Mon, Dec 20, 2021	68.91	71.10	67.83	70.53
2518	NASDAQ	ARWR	Fri, Dec 17, 2021	65.01	70.14	65.01	69.66
2517	NASDAQ	ARWR	Thu, Dec 16, 2021	70.66	70.70	65.01	65.16
2516	NASDAQ	ARWR	Wed, Dec 15, 2021	67.98	70.39	65.64	70.35
2515	NASDAQ	ARWR	Tue, Dec 14, 2021	69.54	71.43	67.41	68.45
2514	NASDAQ	ARWR	Mon, Dec 13, 2021	70.29	72.83	69.50	71.48
2513	NASDAQ	ARWR	Fri, Dec 10, 2021	70.59	73.03	69.28	70.07
2512	NASDAQ	ARWR	Thu, Dec 9, 2021	73.27	74.50	70.74	70.83
2511	NASDAQ	ARWR	Wed, Dec 8, 2021	72.32	74.77	71.05	73.96
2510	NASDAQ	ARWR	Tue, Dec 7, 2021	67.63	72.82	67.34	71.67
2509	NASDAQ	ARWR	Mon, Dec 6, 2021	67.26	67.50	63.45	65.83
2508	NASDAQ	ARWR	Fri, Dec 3, 2021	70.17	70.41	66.77	67.50
2507	NASDAQ	ARWR	Thu, Dec 2, 2021	67.42	69.85	66.54	69.69
2506	NASDAQ	ARWR	Wed, Dec 1, 2021	70.65	71.45	66.94	67.00
2505	NASDAQ	ARWR	Tue, Nov 30, 2021	70.99	72.95	67.20	70.05
2504	NASDAQ	ARWR	Mon, Nov 29, 2021	73.57	74.32	70.71	71.17
2503	NASDAQ	ARWR	Fri, Nov 26, 2021	72.39	73.68	69.70	72.02
2502	NASDAQ	ARWR	Wed, Nov 24, 2021	70.36	74.70	68.90	74.04
2501	NASDAQ	ARWR	Tue, Nov 23, 2021	68.00	70.98	66.09	70.89
2500	NASDAQ	ARWR	Mon, Nov 22, 2021	73.00	73.23	69.00	69.28
2499	NASDAQ	ARWR	Fri, Nov 19, 2021	70.31	71.45	68.54	71.11
2498	NASDAQ	ARWR	Thu, Nov 18, 2021	68.90	72.00	68.00	70.75
2497	NASDAQ	ARWR	Wed, Nov 17, 2021	63.68	64.67	63.11	63.74
2496	NASDAQ	ARWR	Tue, Nov 16, 2021	65.72	67.33	63.73	63.93
2495	NASDAQ	ARWR	Mon, Nov 15, 2021	73.38	74.01	65.54	65.90
2494	NASDAQ	ARWR	Fri, Nov 12, 2021	76.50	76.92	72.32	73.94
2493	NASDAQ	ARWR	Thu, Nov 11, 2021	77.45	78.18	75.47	75.78
2492	NASDAQ	ARWR	Wed, Nov 10, 2021	81.16	82.33	76.07	76.60
2491	NASDAQ	ARWR	Tue, Nov 9, 2021	83.00	84.83	80.65	81.02
2490	NASDAQ	ARWR	Mon, Nov 8, 2021	81.83	83.88	81.47	82.51
2489	NASDAQ	ARWR	Fri, Nov 5, 2021	81.85	83.22	79.65	80.73
2488	NASDAQ	ARWR	Thu, Nov 4, 2021	80.03	82.07	77.06	81.55
2487	NASDAQ	ARWR	Wed, Nov 3, 2021	77.15	81.36	76.50	80.43
2486	NASDAQ	ARWR	Tue, Nov 2, 2021	70.99	75.97	70.01	75.90
2485	NASDAQ	ARWR	Mon, Nov 1, 2021	63.97	71.01	63.61	70.99
2484	NASDAQ	ARWR	Fri, Oct 29, 2021	64.77	65.37	63.35	63.82
2483	NASDAQ	ARWR	Thu, Oct 28, 2021	64.51	65.56	63.68	65.40
2482	NASDAQ	ARWR	Wed, Oct 27, 2021	66.25	66.43	64.47	64.49
2481	NASDAQ	ARWR	Tue, Oct 26, 2021	66.43	67.28	65.32	66.09
2480	NASDAQ	ARWR	Mon, Oct 25, 2021	65.78	66.84	65.03	65.85
2479	NASDAQ	ARWR	Fri, Oct 22, 2021	66.91	66.91	64.90	66.03
2478	NASDAQ	ARWR	Thu, Oct 21, 2021	66.90	67.70	66.65	66.89
2477	NASDAQ	ARWR	Wed, Oct 20, 2021	66.81	67.04	65.58	66.75
2476	NASDAQ	ARWR	Tue, Oct 19, 2021	66.73	67.61	66.18	67.07
2475	NASDAQ	ARWR	Mon, Oct 18, 2021	65.92	66.41	65.38	66.14
2474	NASDAQ	ARWR	Fri, Oct 15, 2021	67.83	67.94	65.41	66.16
2473	NASDAQ	ARWR	Thu, Oct 14, 2021	63.99	66.92	63.91	66.83
2472	NASDAQ	ARWR	Wed, Oct 13, 2021	63.40	64.50	62.36	63.37
2471	NASDAQ	ARWR	Tue, Oct 12, 2021	60.48	63.44	59.77	63.27
2470	NASDAQ	ARWR	Mon, Oct 11, 2021	59.83	60.91	59.12	60.10
2469	NASDAQ	ARWR	Fri, Oct 8, 2021	59.23	60.60	58.73	60.33
2468	NASDAQ	ARWR	Thu, Oct 7, 2021	58.50	60.50	58.32	58.98
2467	NASDAQ	ARWR	Wed, Oct 6, 2021	59.41	60.32	57.94	58.09
2466	NASDAQ	ARWR	Tue, Oct 5, 2021	61.84	62.40	59.75	60.05
2465	NASDAQ	ARWR	Mon, Oct 4, 2021	62.25	62.26	60.80	61.71
2464	NASDAQ	ARWR	Fri, Oct 1, 2021	62.28	62.98	60.41	62.60
2463	NASDAQ	ARWR	Thu, Sep 30, 2021	61.38	63.55	61.02	62.43
2462	NASDAQ	ARWR	Wed, Sep 29, 2021	60.37	61.89	60.22	60.63
2461	NASDAQ	ARWR	Tue, Sep 28, 2021	64.91	64.91	60.45	60.65
2460	NASDAQ	ARWR	Mon, Sep 27, 2021	65.44	65.84	63.91	65.56
2459	NASDAQ	ARWR	Fri, Sep 24, 2021	63.96	65.56	63.41	65.37
2458	NASDAQ	ARWR	Thu, Sep 23, 2021	62.69	64.83	61.89	64.70
2457	NASDAQ	ARWR	Wed, Sep 22, 2021	62.47	63.12	61.89	62.75
2456	NASDAQ	ARWR	Tue, Sep 21, 2021	62.61	63.94	62.13	62.36
2455	NASDAQ	ARWR	Mon, Sep 20, 2021	63.58	64.55	61.97	62.40
2454	NASDAQ	ARWR	Fri, Sep 17, 2021	64.24	65.01	62.61	64.93
2453	NASDAQ	ARWR	Thu, Sep 16, 2021	63.43	63.85	62.29	63.66
2452	NASDAQ	ARWR	Wed, Sep 15, 2021	62.46	63.79	61.87	63.51
2451	NASDAQ	ARWR	Tue, Sep 14, 2021	64.64	65.15	62.25	62.52
2450	NASDAQ	ARWR	Mon, Sep 13, 2021	63.76	64.95	62.25	64.40
2449	NASDAQ	ARWR	Fri, Sep 10, 2021	65.50	65.67	63.94	63.99
2448	NASDAQ	ARWR	Thu, Sep 9, 2021	65.75	66.68	65.02	65.29
2447	NASDAQ	ARWR	Wed, Sep 8, 2021	65.70	66.37	65.00	65.85
2446	NASDAQ	ARWR	Tue, Sep 7, 2021	67.20	68.84	64.86	65.62
2445	NASDAQ	ARWR	Fri, Sep 3, 2021	68.76	69.05	67.06	67.55
2444	NASDAQ	ARWR	Thu, Sep 2, 2021	69.00	69.65	68.23	69.10
2443	NASDAQ	ARWR	Wed, Sep 1, 2021	67.34	68.99	67.12	68.49
2442	NASDAQ	ARWR	Tue, Aug 31, 2021	67.07	68.16	66.43	67.12
2441	NASDAQ	ARWR	Mon, Aug 30, 2021	66.07	68.40	66.00	66.84
2440	NASDAQ	ARWR	Fri, Aug 27, 2021	64.39	67.93	64.20	66.07
2439	NASDAQ	ARWR	Thu, Aug 26, 2021	63.77	65.43	63.67	64.16
2438	NASDAQ	ARWR	Wed, Aug 25, 2021	62.60	64.50	62.07	64.13
2437	NASDAQ	ARWR	Tue, Aug 24, 2021	62.04	63.00	61.26	62.94
2436	NASDAQ	ARWR	Mon, Aug 23, 2021	60.90	62.91	60.55	62.15
2435	NASDAQ	ARWR	Fri, Aug 20, 2021	58.39	61.02	58.13	59.93
2434	NASDAQ	ARWR	Thu, Aug 19, 2021	59.30	60.10	58.26	58.38
2433	NASDAQ	ARWR	Wed, Aug 18, 2021	60.54	61.26	59.25	59.77
2432	NASDAQ	ARWR	Tue, Aug 17, 2021	60.09	60.98	58.99	60.67
2431	NASDAQ	ARWR	Mon, Aug 16, 2021	60.02	61.71	60.02	60.73
2430	NASDAQ	ARWR	Fri, Aug 13, 2021	59.82	61.80	58.96	60.52
2429	NASDAQ	ARWR	Thu, Aug 12, 2021	58.84	60.27	58.50	59.79
2428	NASDAQ	ARWR	Wed, Aug 11, 2021	61.21	61.99	57.92	58.95
2427	NASDAQ	ARWR	Tue, Aug 10, 2021	63.62	63.94	60.95	61.21
2426	NASDAQ	ARWR	Mon, Aug 9, 2021	65.00	65.82	61.78	62.78
2425	NASDAQ	ARWR	Fri, Aug 6, 2021	66.36	67.57	62.50	64.79
2424	NASDAQ	ARWR	Thu, Aug 5, 2021	65.94	69.01	65.64	68.05
2423	NASDAQ	ARWR	Wed, Aug 4, 2021	66.29	67.93	65.82	66.12
2422	NASDAQ	ARWR	Tue, Aug 3, 2021	68.18	68.80	66.07	66.75
2421	NASDAQ	ARWR	Mon, Aug 2, 2021	69.54	71.00	67.95	68.01
2420	NASDAQ	ARWR	Fri, Jul 30, 2021	67.83	69.54	67.59	69.29
2419	NASDAQ	ARWR	Thu, Jul 29, 2021	69.70	70.97	68.02	68.32
2418	NASDAQ	ARWR	Wed, Jul 28, 2021	66.31	68.59	65.38	68.37
2417	NASDAQ	ARWR	Tue, Jul 27, 2021	66.58	66.58	64.07	65.95
2416	NASDAQ	ARWR	Mon, Jul 26, 2021	68.20	68.75	66.24	66.73
2415	NASDAQ	ARWR	Fri, Jul 23, 2021	67.97	68.63	66.56	68.37
2414	NASDAQ	ARWR	Thu, Jul 22, 2021	68.25	69.16	66.51	67.92
2413	NASDAQ	ARWR	Wed, Jul 21, 2021	67.92	68.75	65.97	68.08
2412	NASDAQ	ARWR	Tue, Jul 20, 2021	65.66	68.11	65.51	67.91
2411	NASDAQ	ARWR	Mon, Jul 19, 2021	62.35	66.15	62.11	65.55
2410	NASDAQ	ARWR	Fri, Jul 16, 2021	63.73	64.60	62.26	63.43
2409	NASDAQ	ARWR	Thu, Jul 15, 2021	62.56	63.34	61.59	63.15
2408	NASDAQ	ARWR	Wed, Jul 14, 2021	63.92	63.92	61.69	62.54
2407	NASDAQ	ARWR	Tue, Jul 13, 2021	65.01	65.60	63.32	63.41
2406	NASDAQ	ARWR	Mon, Jul 12, 2021	67.14	68.73	65.64	65.78
2405	NASDAQ	ARWR	Fri, Jul 9, 2021	65.81	67.46	64.73	67.14
2404	NASDAQ	ARWR	Thu, Jul 8, 2021	62.35	66.01	61.51	65.32
2403	NASDAQ	ARWR	Wed, Jul 7, 2021	62.68	64.31	61.53	63.73
2402	NASDAQ	ARWR	Tue, Jul 6, 2021	65.01	67.44	62.19	63.07
2401	NASDAQ	ARWR	Fri, Jul 2, 2021	67.04	69.25	60.00	63.13
2400	NASDAQ	ARWR	Thu, Jul 1, 2021	82.71	86.01	82.20	84.96
2399	NASDAQ	ARWR	Wed, Jun 30, 2021	81.01	84.31	81.00	82.82
2398	NASDAQ	ARWR	Tue, Jun 29, 2021	86.00	86.48	81.47	81.50
2397	NASDAQ	ARWR	Mon, Jun 28, 2021	89.41	91.00	85.93	86.22
2396	NASDAQ	ARWR	Fri, Jun 25, 2021	89.34	90.44	88.30	90.32
2395	NASDAQ	ARWR	Thu, Jun 24, 2021	88.69	90.41	88.48	89.51
2394	NASDAQ	ARWR	Wed, Jun 23, 2021	90.00	93.66	87.35	88.09
2393	NASDAQ	ARWR	Tue, Jun 22, 2021	89.22	89.63	87.52	88.83
2392	NASDAQ	ARWR	Mon, Jun 21, 2021	85.94	90.60	85.81	89.81
2391	NASDAQ	ARWR	Fri, Jun 18, 2021	85.03	86.71	84.51	85.64
2390	NASDAQ	ARWR	Thu, Jun 17, 2021	85.44	86.93	84.93	85.98
2389	NASDAQ	ARWR	Wed, Jun 16, 2021	86.65	87.36	83.89	85.84
2388	NASDAQ	ARWR	Tue, Jun 15, 2021	88.59	89.17	85.72	86.63
2387	NASDAQ	ARWR	Mon, Jun 14, 2021	88.00	89.77	87.52	88.41
2386	NASDAQ	ARWR	Fri, Jun 11, 2021	86.72	90.64	86.40	88.71
2385	NASDAQ	ARWR	Thu, Jun 10, 2021	81.70	84.41	80.80	83.72
2384	NASDAQ	ARWR	Wed, Jun 9, 2021	81.86	82.86	81.10	81.81
2383	NASDAQ	ARWR	Tue, Jun 8, 2021	80.71	81.83	78.42	81.09
2382	NASDAQ	ARWR	Mon, Jun 7, 2021	76.29	81.52	76.19	80.68
2381	NASDAQ	ARWR	Fri, Jun 4, 2021	72.93	76.37	72.76	76.14
2380	NASDAQ	ARWR	Thu, Jun 3, 2021	72.37	72.84	71.03	72.52
2379	NASDAQ	ARWR	Wed, Jun 2, 2021	71.75	72.33	71.22	72.24
2378	NASDAQ	ARWR	Tue, Jun 1, 2021	72.51	73.51	71.59	71.91
2377	NASDAQ	ARWR	Fri, May 28, 2021	73.19	74.40	72.36	72.60
2376	NASDAQ	ARWR	Thu, May 27, 2021	74.06	74.06	72.41	72.77
2375	NASDAQ	ARWR	Wed, May 26, 2021	74.66	74.66	72.60	73.47
2374	NASDAQ	ARWR	Tue, May 25, 2021	75.23	76.64	73.49	73.87
2373	NASDAQ	ARWR	Mon, May 24, 2021	75.17	75.26	74.10	74.84
2372	NASDAQ	ARWR	Fri, May 21, 2021	75.59	75.99	73.82	74.23
2371	NASDAQ	ARWR	Thu, May 20, 2021	72.11	76.02	71.99	74.74
2370	NASDAQ	ARWR	Wed, May 19, 2021	70.45	72.36	70.06	71.42
2369	NASDAQ	ARWR	Tue, May 18, 2021	73.93	75.26	72.13	72.26
2368	NASDAQ	ARWR	Mon, May 17, 2021	72.32	73.95	70.56	73.05
2367	NASDAQ	ARWR	Fri, May 14, 2021	68.43	74.13	68.00	72.83
2366	NASDAQ	ARWR	Thu, May 13, 2021	69.39	69.91	65.92	67.88
2365	NASDAQ	ARWR	Wed, May 12, 2021	68.44	70.51	68.22	68.70
2364	NASDAQ	ARWR	Tue, May 11, 2021	64.15	71.11	63.50	69.81
2363	NASDAQ	ARWR	Mon, May 10, 2021	65.95	67.29	64.42	66.10
2362	NASDAQ	ARWR	Fri, May 7, 2021	66.71	67.50	65.16	66.38
2361	NASDAQ	ARWR	Thu, May 6, 2021	65.50	66.04	61.91	65.66
2360	NASDAQ	ARWR	Wed, May 5, 2021	66.06	68.65	65.19	66.47
2359	NASDAQ	ARWR	Tue, May 4, 2021	68.04	70.06	66.13	66.48
2358	NASDAQ	ARWR	Mon, May 3, 2021	73.00	73.98	70.21	70.24
2357	NASDAQ	ARWR	Fri, Apr 30, 2021	75.00	77.28	71.97	72.76
2356	NASDAQ	ARWR	Thu, Apr 29, 2021	77.12	77.12	73.47	75.76
2355	NASDAQ	ARWR	Wed, Apr 28, 2021	74.53	76.71	74.52	75.96
2354	NASDAQ	ARWR	Tue, Apr 27, 2021	75.00	75.41	73.66	74.52
2353	NASDAQ	ARWR	Mon, Apr 26, 2021	72.00	74.93	71.59	74.50
2352	NASDAQ	ARWR	Fri, Apr 23, 2021	71.58	72.35	70.50	71.59
2351	NASDAQ	ARWR	Thu, Apr 22, 2021	69.60	72.15	68.42	70.99
2350	NASDAQ	ARWR	Wed, Apr 21, 2021	67.84	69.24	66.68	69.03
2349	NASDAQ	ARWR	Tue, Apr 20, 2021	66.91	68.86	65.43	68.12
2348	NASDAQ	ARWR	Mon, Apr 19, 2021	66.49	68.45	65.91	67.00
2347	NASDAQ	ARWR	Fri, Apr 16, 2021	68.49	69.47	67.23	67.65
2346	NASDAQ	ARWR	Thu, Apr 15, 2021	69.65	69.70	66.24	67.98
2345	NASDAQ	ARWR	Wed, Apr 14, 2021	64.57	68.22	64.45	67.17
2344	NASDAQ	ARWR	Tue, Apr 13, 2021	63.65	64.70	62.12	63.93
2343	NASDAQ	ARWR	Mon, Apr 12, 2021	62.01	62.90	60.52	62.78
2342	NASDAQ	ARWR	Fri, Apr 9, 2021	63.20	63.25	61.29	62.15
2341	NASDAQ	ARWR	Thu, Apr 8, 2021	64.96	65.74	63.40	63.71
2340	NASDAQ	ARWR	Wed, Apr 7, 2021	64.79	65.45	63.16	63.39
2339	NASDAQ	ARWR	Tue, Apr 6, 2021	66.00	67.56	65.03	65.15
2338	NASDAQ	ARWR	Mon, Apr 5, 2021	68.41	69.11	65.87	67.22
2337	NASDAQ	ARWR	Thu, Apr 1, 2021	67.23	69.50	66.41	67.07
2336	NASDAQ	ARWR	Wed, Mar 31, 2021	64.50	69.39	64.36	66.31
2335	NASDAQ	ARWR	Tue, Mar 30, 2021	61.58	64.41	60.64	63.69
2334	NASDAQ	ARWR	Mon, Mar 29, 2021	62.57	64.03	60.66	61.35
2333	NASDAQ	ARWR	Fri, Mar 26, 2021	65.46	65.71	61.32	62.95
2332	NASDAQ	ARWR	Thu, Mar 25, 2021	61.54	65.61	61.03	65.21
2331	NASDAQ	ARWR	Wed, Mar 24, 2021	66.23	67.25	62.43	62.82
2330	NASDAQ	ARWR	Tue, Mar 23, 2021	69.13	69.73	65.78	66.07
2329	NASDAQ	ARWR	Mon, Mar 22, 2021	68.77	71.10	68.26	70.50
2328	NASDAQ	ARWR	Fri, Mar 19, 2021	67.86	68.85	65.59	67.40
2327	NASDAQ	ARWR	Thu, Mar 18, 2021	71.01	71.75	67.69	67.84
2326	NASDAQ	ARWR	Wed, Mar 17, 2021	70.47	73.38	69.50	72.57
2325	NASDAQ	ARWR	Tue, Mar 16, 2021	73.40	74.46	70.44	71.97
2324	NASDAQ	ARWR	Mon, Mar 15, 2021	72.90	73.21	70.48	71.85
2323	NASDAQ	ARWR	Fri, Mar 12, 2021	72.11	72.84	70.32	72.74
2322	NASDAQ	ARWR	Thu, Mar 11, 2021	71.61	73.64	70.87	73.18
2321	NASDAQ	ARWR	Wed, Mar 10, 2021	71.44	73.48	69.20	69.63
2320	NASDAQ	ARWR	Tue, Mar 9, 2021	65.82	71.50	65.81	69.87
2319	NASDAQ	ARWR	Mon, Mar 8, 2021	69.10	71.08	64.30	64.58
2318	NASDAQ	ARWR	Fri, Mar 5, 2021	70.00	70.50	62.99	69.00
2317	NASDAQ	ARWR	Thu, Mar 4, 2021	77.08	77.08	68.07	69.56
2316	NASDAQ	ARWR	Wed, Mar 3, 2021	80.61	80.97	75.17	75.48
2315	NASDAQ	ARWR	Tue, Mar 2, 2021	83.25	83.89	80.32	80.63
2314	NASDAQ	ARWR	Mon, Mar 1, 2021	81.14	84.45	81.06	83.78
2313	NASDAQ	ARWR	Fri, Feb 26, 2021	83.01	84.49	78.91	79.66
2312	NASDAQ	ARWR	Thu, Feb 25, 2021	84.16	86.44	81.10	82.20
2311	NASDAQ	ARWR	Wed, Feb 24, 2021	82.48	85.48	80.42	85.03
2310	NASDAQ	ARWR	Tue, Feb 23, 2021	82.82	83.00	78.01	81.75
2309	NASDAQ	ARWR	Mon, Feb 22, 2021	88.29	89.37	84.71	85.00
2308	NASDAQ	ARWR	Fri, Feb 19, 2021	87.30	90.40	86.06	89.51
2307	NASDAQ	ARWR	Thu, Feb 18, 2021	84.69	86.97	83.00	86.46
2306	NASDAQ	ARWR	Wed, Feb 17, 2021	86.71	87.82	84.59	86.70
2305	NASDAQ	ARWR	Tue, Feb 16, 2021	89.03	89.36	85.37	87.40
2304	NASDAQ	ARWR	Fri, Feb 12, 2021	88.46	89.91	86.70	88.20
2303	NASDAQ	ARWR	Thu, Feb 11, 2021	88.95	90.42	86.66	88.34
2302	NASDAQ	ARWR	Wed, Feb 10, 2021	90.00	92.60	87.01	87.48
2301	NASDAQ	ARWR	Tue, Feb 9, 2021	88.41	91.10	87.66	89.80
2300	NASDAQ	ARWR	Mon, Feb 8, 2021	89.64	90.47	86.12	88.41
2299	NASDAQ	ARWR	Fri, Feb 5, 2021	82.50	91.70	78.55	90.47
2298	NASDAQ	ARWR	Thu, Feb 4, 2021	81.61	84.89	79.77	83.92
2297	NASDAQ	ARWR	Wed, Feb 3, 2021	79.92	81.89	79.45	80.33
2296	NASDAQ	ARWR	Tue, Feb 2, 2021	80.78	82.00	79.95	80.52
2295	NASDAQ	ARWR	Mon, Feb 1, 2021	78.03	80.40	77.28	79.76
2294	NASDAQ	ARWR	Fri, Jan 29, 2021	78.39	80.89	76.31	77.17
2293	NASDAQ	ARWR	Thu, Jan 28, 2021	78.16	79.29	76.50	77.75
2292	NASDAQ	ARWR	Wed, Jan 27, 2021	79.55	81.93	75.03	76.82
2291	NASDAQ	ARWR	Tue, Jan 26, 2021	84.29	85.88	80.86	81.14
2290	NASDAQ	ARWR	Mon, Jan 25, 2021	81.85	84.67	80.29	84.13
2289	NASDAQ	ARWR	Fri, Jan 22, 2021	79.81	82.24	79.50	82.07
2288	NASDAQ	ARWR	Thu, Jan 21, 2021	83.58	84.12	79.49	80.02
2287	NASDAQ	ARWR	Wed, Jan 20, 2021	82.59	84.98	82.40	83.44
2286	NASDAQ	ARWR	Tue, Jan 19, 2021	80.61	83.45	80.61	82.15
2285	NASDAQ	ARWR	Fri, Jan 15, 2021	81.90	84.35	80.52	80.74
2284	NASDAQ	ARWR	Thu, Jan 14, 2021	80.95	84.12	80.40	82.86
2283	NASDAQ	ARWR	Wed, Jan 13, 2021	82.11	84.55	80.89	81.00
2282	NASDAQ	ARWR	Tue, Jan 12, 2021	80.42	82.93	80.01	82.69
2281	NASDAQ	ARWR	Mon, Jan 11, 2021	79.00	81.22	78.03	80.11
2280	NASDAQ	ARWR	Fri, Jan 8, 2021	78.85	82.25	78.10	79.88
2279	NASDAQ	ARWR	Thu, Jan 7, 2021	75.00	79.49	75.00	79.47
2278	NASDAQ	ARWR	Wed, Jan 6, 2021	71.62	74.74	70.11	74.38
2277	NASDAQ	ARWR	Tue, Jan 5, 2021	74.57	74.57	70.45	72.63
2276	NASDAQ	ARWR	Mon, Jan 4, 2021	76.07	77.11	74.52	74.83
2275	NASDAQ	ARWR	Thu, Dec 31, 2020	77.81	77.87	75.68	76.73
2274	NASDAQ	ARWR	Wed, Dec 30, 2020	78.78	81.28	77.29	77.43
2273	NASDAQ	ARWR	Tue, Dec 29, 2020	79.71	79.95	75.25	78.04
2272	NASDAQ	ARWR	Mon, Dec 28, 2020	85.35	85.78	79.75	79.94
2271	NASDAQ	ARWR	Thu, Dec 24, 2020	84.92	86.75	83.62	84.19
2270	NASDAQ	ARWR	Wed, Dec 23, 2020	82.83	86.11	81.74	85.37
2269	NASDAQ	ARWR	Tue, Dec 22, 2020	82.67	83.90	80.82	82.83
2268	NASDAQ	ARWR	Mon, Dec 21, 2020	77.03	82.06	74.62	82.03
2267	NASDAQ	ARWR	Fri, Dec 18, 2020	79.97	82.06	79.05	80.16
2266	NASDAQ	ARWR	Thu, Dec 17, 2020	76.96	79.70	76.89	79.37
2265	NASDAQ	ARWR	Wed, Dec 16, 2020	76.92	77.96	74.95	77.63
2264	NASDAQ	ARWR	Tue, Dec 15, 2020	75.75	77.20	74.81	76.45
2263	NASDAQ	ARWR	Mon, Dec 14, 2020	74.68	78.27	74.68	74.91
2262	NASDAQ	ARWR	Fri, Dec 11, 2020	73.64	75.03	72.66	74.06
2261	NASDAQ	ARWR	Thu, Dec 10, 2020	68.49	74.11	68.14	74.01
2260	NASDAQ	ARWR	Wed, Dec 9, 2020	68.66	72.17	67.98	68.90
2259	NASDAQ	ARWR	Tue, Dec 8, 2020	66.17	68.34	65.70	68.18
2258	NASDAQ	ARWR	Mon, Dec 7, 2020	65.20	66.72	64.35	65.85
2257	NASDAQ	ARWR	Fri, Dec 4, 2020	63.93	65.57	63.03	65.29
2256	NASDAQ	ARWR	Thu, Dec 3, 2020	64.43	65.00	63.50	63.98
2255	NASDAQ	ARWR	Wed, Dec 2, 2020	62.03	65.00	61.21	64.72
2254	NASDAQ	ARWR	Tue, Dec 1, 2020	63.34	63.94	61.96	62.64
2253	NASDAQ	ARWR	Mon, Nov 30, 2020	63.25	65.62	61.92	62.53
2252	NASDAQ	ARWR	Fri, Nov 27, 2020	57.01	63.00	56.95	62.99
2251	NASDAQ	ARWR	Wed, Nov 25, 2020	60.17	60.17	56.05	57.02
2250	NASDAQ	ARWR	Tue, Nov 24, 2020	65.50	66.75	58.02	60.39
2249	NASDAQ	ARWR	Mon, Nov 23, 2020	68.26	69.56	66.56	68.20
2248	NASDAQ	ARWR	Fri, Nov 20, 2020	68.07	69.30	66.85	68.80
2247	NASDAQ	ARWR	Thu, Nov 19, 2020	69.64	72.50	68.38	68.92
2246	NASDAQ	ARWR	Wed, Nov 18, 2020	70.96	72.48	67.63	68.36
2245	NASDAQ	ARWR	Tue, Nov 17, 2020	68.46	71.45	67.64	70.79
2244	NASDAQ	ARWR	Mon, Nov 16, 2020	70.00	70.90	67.40	69.07
2243	NASDAQ	ARWR	Fri, Nov 13, 2020	70.08	70.98	68.43	68.54
2242	NASDAQ	ARWR	Thu, Nov 12, 2020	69.56	71.62	68.92	69.23
2241	NASDAQ	ARWR	Wed, Nov 11, 2020	68.65	70.48	68.30	69.56
2240	NASDAQ	ARWR	Tue, Nov 10, 2020	68.52	69.26	66.81	68.68
2239	NASDAQ	ARWR	Mon, Nov 9, 2020	69.38	70.40	67.52	68.10
2238	NASDAQ	ARWR	Fri, Nov 6, 2020	66.41	66.93	64.54	66.45
2237	NASDAQ	ARWR	Thu, Nov 5, 2020	65.00	66.12	62.76	65.97
2236	NASDAQ	ARWR	Wed, Nov 4, 2020	59.20	64.96	59.20	64.34
2235	NASDAQ	ARWR	Tue, Nov 3, 2020	59.31	60.29	57.34	59.47
2234	NASDAQ	ARWR	Mon, Nov 2, 2020	57.72	58.90	56.80	58.22
2233	NASDAQ	ARWR	Fri, Oct 30, 2020	57.13	58.58	55.57	57.30
2232	NASDAQ	ARWR	Thu, Oct 29, 2020	59.86	59.87	56.72	58.09
2231	NASDAQ	ARWR	Wed, Oct 28, 2020	60.28	60.82	58.12	59.42
2230	NASDAQ	ARWR	Tue, Oct 27, 2020	59.69	62.75	58.82	61.69
2229	NASDAQ	ARWR	Mon, Oct 26, 2020	58.25	60.49	57.95	59.10
2228	NASDAQ	ARWR	Fri, Oct 23, 2020	58.60	59.04	57.35	58.88
2227	NASDAQ	ARWR	Thu, Oct 22, 2020	57.27	59.85	57.01	58.56
2226	NASDAQ	ARWR	Wed, Oct 21, 2020	54.79	58.50	54.42	56.72
2225	NASDAQ	ARWR	Tue, Oct 20, 2020	50.08	54.94	49.50	54.74
2224	NASDAQ	ARWR	Mon, Oct 19, 2020	49.18	52.00	48.21	50.08
2223	NASDAQ	ARWR	Fri, Oct 16, 2020	48.85	50.70	48.39	49.38
2222	NASDAQ	ARWR	Thu, Oct 15, 2020	48.19	50.86	46.11	48.85
2221	NASDAQ	ARWR	Wed, Oct 14, 2020	46.27	46.71	44.29	44.46
2220	NASDAQ	ARWR	Tue, Oct 13, 2020	46.18	47.19	45.65	46.52
2219	NASDAQ	ARWR	Mon, Oct 12, 2020	46.67	47.01	45.14	46.39
2218	NASDAQ	ARWR	Fri, Oct 9, 2020	48.21	48.59	45.79	46.05
2217	NASDAQ	ARWR	Thu, Oct 8, 2020	51.34	51.34	47.24	48.01
2216	NASDAQ	ARWR	Wed, Oct 7, 2020	46.42	48.34	46.21	48.10
2215	NASDAQ	ARWR	Tue, Oct 6, 2020	46.97	48.46	46.08	46.41
2214	NASDAQ	ARWR	Mon, Oct 5, 2020	44.19	47.27	44.19	47.11
2213	NASDAQ	ARWR	Fri, Oct 2, 2020	43.75	44.70	42.44	43.82
2212	NASDAQ	ARWR	Thu, Oct 1, 2020	43.12	45.44	42.97	44.76
2211	NASDAQ	ARWR	Wed, Sep 30, 2020	43.64	44.36	42.65	43.06
2210	NASDAQ	ARWR	Tue, Sep 29, 2020	43.61	44.29	43.22	43.42
2209	NASDAQ	ARWR	Mon, Sep 28, 2020	45.17	45.17	42.40	43.68
2208	NASDAQ	ARWR	Fri, Sep 25, 2020	43.98	45.10	43.65	44.92
2207	NASDAQ	ARWR	Thu, Sep 24, 2020	44.17	45.73	42.99	44.31
2206	NASDAQ	ARWR	Wed, Sep 23, 2020	43.51	45.82	43.28	44.64
2205	NASDAQ	ARWR	Tue, Sep 22, 2020	42.25	44.10	41.60	43.80
2204	NASDAQ	ARWR	Mon, Sep 21, 2020	41.67	43.56	41.26	41.71
2203	NASDAQ	ARWR	Fri, Sep 18, 2020	46.47	46.49	41.76	43.10
2202	NASDAQ	ARWR	Thu, Sep 17, 2020	46.36	48.95	45.55	45.75
2201	NASDAQ	ARWR	Wed, Sep 16, 2020	40.05	53.12	40.05	47.43
2200	NASDAQ	ARWR	Tue, Sep 15, 2020	34.48	34.96	33.61	33.80
2199	NASDAQ	ARWR	Mon, Sep 14, 2020	33.86	34.68	33.22	34.04
2198	NASDAQ	ARWR	Fri, Sep 11, 2020	35.53	35.66	32.86	33.21
2197	NASDAQ	ARWR	Thu, Sep 10, 2020	36.32	37.81	34.90	35.20
2196	NASDAQ	ARWR	Wed, Sep 9, 2020	35.77	36.71	35.21	36.14
2195	NASDAQ	ARWR	Tue, Sep 8, 2020	35.25	36.80	34.55	35.47
2194	NASDAQ	ARWR	Fri, Sep 4, 2020	37.50	37.98	34.00	36.04
2193	NASDAQ	ARWR	Thu, Sep 3, 2020	39.50	39.61	36.75	37.06
2192	NASDAQ	ARWR	Wed, Sep 2, 2020	39.01	40.06	37.66	39.83
2191	NASDAQ	ARWR	Tue, Sep 1, 2020	41.88	42.74	38.89	39.00
2190	NASDAQ	ARWR	Mon, Aug 31, 2020	42.58	43.64	42.05	42.24
2189	NASDAQ	ARWR	Fri, Aug 28, 2020	42.00	43.01	41.52	41.97
2188	NASDAQ	ARWR	Thu, Aug 27, 2020	42.62	42.67	40.33	41.84
2187	NASDAQ	ARWR	Wed, Aug 26, 2020	43.24	43.83	42.23	42.37
2186	NASDAQ	ARWR	Tue, Aug 25, 2020	42.74	43.63	42.17	43.33
2185	NASDAQ	ARWR	Mon, Aug 24, 2020	43.33	43.37	41.52	42.86
2184	NASDAQ	ARWR	Fri, Aug 21, 2020	42.80	43.31	42.09	42.49
2183	NASDAQ	ARWR	Thu, Aug 20, 2020	44.44	44.80	41.98	43.06
2182	NASDAQ	ARWR	Wed, Aug 19, 2020	44.83	45.73	43.76	44.97
2181	NASDAQ	ARWR	Tue, Aug 18, 2020	45.77	46.40	43.35	44.54
2180	NASDAQ	ARWR	Mon, Aug 17, 2020	42.15	46.54	42.15	45.70
2179	NASDAQ	ARWR	Fri, Aug 14, 2020	42.61	42.85	41.40	42.01
2178	NASDAQ	ARWR	Thu, Aug 13, 2020	42.45	42.91	40.81	42.71
2177	NASDAQ	ARWR	Wed, Aug 12, 2020	40.63	43.02	40.63	42.81
2176	NASDAQ	ARWR	Tue, Aug 11, 2020	41.17	42.18	40.21	40.58
2175	NASDAQ	ARWR	Mon, Aug 10, 2020	40.07	40.78	39.61	40.37
2174	NASDAQ	ARWR	Fri, Aug 7, 2020	41.50	42.00	39.56	40.23
2173	NASDAQ	ARWR	Thu, Aug 6, 2020	43.09	44.39	40.01	41.02
2172	NASDAQ	ARWR	Wed, Aug 5, 2020	44.72	44.72	42.67	43.56
2171	NASDAQ	ARWR	Tue, Aug 4, 2020	44.00	44.63	43.29	44.12
2170	NASDAQ	ARWR	Mon, Aug 3, 2020	43.41	44.49	42.88	44.38
2169	NASDAQ	ARWR	Fri, Jul 31, 2020	45.55	45.80	42.62	43.07
2168	NASDAQ	ARWR	Thu, Jul 30, 2020	43.67	46.00	43.27	45.45
2167	NASDAQ	ARWR	Wed, Jul 29, 2020	45.77	46.30	44.00	44.30
2166	NASDAQ	ARWR	Tue, Jul 28, 2020	48.25	48.49	45.47	45.51
2165	NASDAQ	ARWR	Mon, Jul 27, 2020	46.49	48.44	46.00	48.34
2164	NASDAQ	ARWR	Fri, Jul 24, 2020	45.72	46.82	45.04	46.21
2163	NASDAQ	ARWR	Thu, Jul 23, 2020	48.80	49.40	46.32	46.66
2162	NASDAQ	ARWR	Wed, Jul 22, 2020	48.75	49.65	47.36	48.60
2161	NASDAQ	ARWR	Tue, Jul 21, 2020	51.75	52.00	48.42	48.75
2160	NASDAQ	ARWR	Mon, Jul 20, 2020	49.13	51.54	48.76	51.27
2159	NASDAQ	ARWR	Fri, Jul 17, 2020	48.88	49.99	48.72	49.02
2158	NASDAQ	ARWR	Thu, Jul 16, 2020	47.98	49.31	47.44	49.02
2157	NASDAQ	ARWR	Wed, Jul 15, 2020	48.09	48.75	47.18	48.18
2156	NASDAQ	ARWR	Tue, Jul 14, 2020	46.11	47.39	45.20	47.34
2155	NASDAQ	ARWR	Mon, Jul 13, 2020	45.00	48.97	44.70	46.13
2154	NASDAQ	ARWR	Fri, Jul 10, 2020	45.28	45.85	44.42	44.51
2153	NASDAQ	ARWR	Thu, Jul 9, 2020	45.30	46.27	44.34	45.15
2152	NASDAQ	ARWR	Wed, Jul 8, 2020	44.63	45.31	44.25	45.25
2151	NASDAQ	ARWR	Tue, Jul 7, 2020	43.69	45.72	43.15	44.24
2150	NASDAQ	ARWR	Mon, Jul 6, 2020	44.54	45.16	43.49	43.72
2149	NASDAQ	ARWR	Thu, Jul 2, 2020	44.62	45.20	43.00	44.20
2148	NASDAQ	ARWR	Wed, Jul 1, 2020	43.20	44.80	42.94	44.16
2147	NASDAQ	ARWR	Tue, Jun 30, 2020	42.61	43.41	41.34	43.19
2146	NASDAQ	ARWR	Mon, Jun 29, 2020	43.28	43.54	42.03	42.60
2145	NASDAQ	ARWR	Fri, Jun 26, 2020	42.00	43.84	41.34	43.27
2144	NASDAQ	ARWR	Thu, Jun 25, 2020	39.39	42.39	38.31	42.23
2143	NASDAQ	ARWR	Wed, Jun 24, 2020	41.48	42.21	39.03	39.76
2142	NASDAQ	ARWR	Tue, Jun 23, 2020	40.08	42.97	39.83	41.76
2141	NASDAQ	ARWR	Mon, Jun 22, 2020	36.49	40.02	35.64	39.83
2140	NASDAQ	ARWR	Fri, Jun 19, 2020	36.91	37.14	35.54	36.73
2139	NASDAQ	ARWR	Thu, Jun 18, 2020	35.48	37.62	35.24	36.72
2138	NASDAQ	ARWR	Wed, Jun 17, 2020	35.86	36.24	34.65	35.51
2137	NASDAQ	ARWR	Tue, Jun 16, 2020	34.20	36.17	33.62	35.75
2136	NASDAQ	ARWR	Mon, Jun 15, 2020	31.81	33.58	31.11	33.22
2135	NASDAQ	ARWR	Fri, Jun 12, 2020	32.72	32.79	30.83	32.73
2134	NASDAQ	ARWR	Thu, Jun 11, 2020	34.09	34.19	31.29	31.58
2133	NASDAQ	ARWR	Wed, Jun 10, 2020	35.06	35.79	33.93	35.01
2132	NASDAQ	ARWR	Tue, Jun 9, 2020	35.22	35.91	34.90	35.14
2131	NASDAQ	ARWR	Mon, Jun 8, 2020	34.53	35.74	34.00	35.74
2130	NASDAQ	ARWR	Fri, Jun 5, 2020	32.93	34.54	31.85	34.07
2129	NASDAQ	ARWR	Thu, Jun 4, 2020	31.64	32.97	31.50	32.45
2128	NASDAQ	ARWR	Wed, Jun 3, 2020	33.10	33.25	31.96	32.01
2127	NASDAQ	ARWR	Tue, Jun 2, 2020	33.43	33.52	31.61	32.77
2126	NASDAQ	ARWR	Mon, Jun 1, 2020	32.10	33.65	31.91	33.31
2125	NASDAQ	ARWR	Fri, May 29, 2020	33.29	33.42	31.56	32.24
2124	NASDAQ	ARWR	Thu, May 28, 2020	33.97	34.62	32.65	33.09
2123	NASDAQ	ARWR	Wed, May 27, 2020	33.71	34.23	31.57	33.67
2122	NASDAQ	ARWR	Tue, May 26, 2020	36.90	36.96	33.55	33.71
2121	NASDAQ	ARWR	Fri, May 22, 2020	35.65	35.85	34.80	35.69
2120	NASDAQ	ARWR	Thu, May 21, 2020	36.57	36.82	34.77	35.84
2119	NASDAQ	ARWR	Wed, May 20, 2020	36.87	37.39	36.01	36.63
2118	NASDAQ	ARWR	Tue, May 19, 2020	38.30	38.96	36.44	36.49
2117	NASDAQ	ARWR	Mon, May 18, 2020	36.96	38.96	36.62	38.24
2116	NASDAQ	ARWR	Fri, May 15, 2020	35.82	36.32	34.41	35.85
2115	NASDAQ	ARWR	Thu, May 14, 2020	33.36	36.01	32.66	35.60
2114	NASDAQ	ARWR	Wed, May 13, 2020	36.41	37.25	33.51	34.16
2113	NASDAQ	ARWR	Tue, May 12, 2020	36.42	38.16	35.03	35.94
2112	NASDAQ	ARWR	Mon, May 11, 2020	33.87	37.29	33.33	36.30
2111	NASDAQ	ARWR	Fri, May 8, 2020	36.48	37.10	33.30	34.14
2110	NASDAQ	ARWR	Thu, May 7, 2020	34.95	35.44	33.77	35.13
2109	NASDAQ	ARWR	Wed, May 6, 2020	35.71	35.87	34.06	34.23
2108	NASDAQ	ARWR	Tue, May 5, 2020	35.11	36.33	34.69	35.40
2107	NASDAQ	ARWR	Mon, May 4, 2020	31.89	34.24	31.72	34.16
2106	NASDAQ	ARWR	Fri, May 1, 2020	33.55	34.27	31.50	32.56
2105	NASDAQ	ARWR	Thu, Apr 30, 2020	36.18	36.38	34.40	34.43
2104	NASDAQ	ARWR	Wed, Apr 29, 2020	38.34	38.38	36.36	36.53
2103	NASDAQ	ARWR	Tue, Apr 28, 2020	40.00	40.01	37.15	37.26
2102	NASDAQ	ARWR	Mon, Apr 27, 2020	39.21	40.00	38.92	39.47
2101	NASDAQ	ARWR	Fri, Apr 24, 2020	38.95	39.35	37.70	38.89
2100	NASDAQ	ARWR	Thu, Apr 23, 2020	36.85	39.39	36.85	38.45
2099	NASDAQ	ARWR	Wed, Apr 22, 2020	37.94	37.94	36.08	36.94
2098	NASDAQ	ARWR	Tue, Apr 21, 2020	37.72	38.66	36.17	36.62
2097	NASDAQ	ARWR	Mon, Apr 20, 2020	35.72	40.02	35.72	38.89
2096	NASDAQ	ARWR	Fri, Apr 17, 2020	35.98	36.64	35.09	36.55
2095	NASDAQ	ARWR	Thu, Apr 16, 2020	35.07	35.44	33.05	34.83
2094	NASDAQ	ARWR	Wed, Apr 15, 2020	36.86	37.23	34.41	35.33
2093	NASDAQ	ARWR	Tue, Apr 14, 2020	35.90	37.55	35.10	36.77
2092	NASDAQ	ARWR	Mon, Apr 13, 2020	35.65	35.74	33.68	34.85
2091	NASDAQ	ARWR	Thu, Apr 9, 2020	32.25	34.78	32.17	33.87
2090	NASDAQ	ARWR	Wed, Apr 8, 2020	30.25	31.97	29.61	31.51
2089	NASDAQ	ARWR	Tue, Apr 7, 2020	29.15	30.50	28.65	29.39
2088	NASDAQ	ARWR	Mon, Apr 6, 2020	27.22	29.07	26.75	28.94
2087	NASDAQ	ARWR	Fri, Apr 3, 2020	26.50	27.27	25.84	26.12
2086	NASDAQ	ARWR	Thu, Apr 2, 2020	26.22	27.61	25.79	26.91
2085	NASDAQ	ARWR	Wed, Apr 1, 2020	28.03	28.62	26.19	26.52
2084	NASDAQ	ARWR	Tue, Mar 31, 2020	29.16	29.41	27.60	28.77
2083	NASDAQ	ARWR	Mon, Mar 30, 2020	28.45	29.08	27.00	28.97
2082	NASDAQ	ARWR	Fri, Mar 27, 2020	29.83	30.15	27.95	28.12
2081	NASDAQ	ARWR	Thu, Mar 26, 2020	29.50	32.21	29.50	30.59
2080	NASDAQ	ARWR	Wed, Mar 25, 2020	28.54	30.24	27.50	29.22
2079	NASDAQ	ARWR	Tue, Mar 24, 2020	27.51	28.85	26.89	28.63
2078	NASDAQ	ARWR	Mon, Mar 23, 2020	28.14	28.96	24.50	25.58
2077	NASDAQ	ARWR	Fri, Mar 20, 2020	27.00	29.86	27.00	27.79
2076	NASDAQ	ARWR	Thu, Mar 19, 2020	20.71	27.07	20.41	26.00
2075	NASDAQ	ARWR	Wed, Mar 18, 2020	20.39	22.21	19.51	20.56
2074	NASDAQ	ARWR	Tue, Mar 17, 2020	22.25	22.72	19.52	21.97
2073	NASDAQ	ARWR	Mon, Mar 16, 2020	22.46	24.52	21.59	21.76
2072	NASDAQ	ARWR	Fri, Mar 13, 2020	26.50	26.67	22.64	26.32
2071	NASDAQ	ARWR	Thu, Mar 12, 2020	25.14	27.17	24.14	25.01
2070	NASDAQ	ARWR	Wed, Mar 11, 2020	29.11	30.76	27.98	28.56
2069	NASDAQ	ARWR	Tue, Mar 10, 2020	31.36	31.79	27.13	29.89
2068	NASDAQ	ARWR	Mon, Mar 9, 2020	30.00	33.20	29.20	30.00
2067	NASDAQ	ARWR	Fri, Mar 6, 2020	34.50	34.90	32.40	33.40
2066	NASDAQ	ARWR	Thu, Mar 5, 2020	35.98	36.94	35.14	35.59
2065	NASDAQ	ARWR	Wed, Mar 4, 2020	35.99	37.00	35.09	36.93
2064	NASDAQ	ARWR	Tue, Mar 3, 2020	35.70	37.15	34.77	35.15
2063	NASDAQ	ARWR	Mon, Mar 2, 2020	35.37	36.10	34.08	35.50
2062	NASDAQ	ARWR	Fri, Feb 28, 2020	34.81	35.60	33.64	35.36
2061	NASDAQ	ARWR	Thu, Feb 27, 2020	35.07	37.80	34.40	36.00
2060	NASDAQ	ARWR	Wed, Feb 26, 2020	34.24	37.00	34.01	36.06
2059	NASDAQ	ARWR	Tue, Feb 25, 2020	37.00	37.57	33.99	34.12
2058	NASDAQ	ARWR	Mon, Feb 24, 2020	37.00	38.10	35.73	36.39
2057	NASDAQ	ARWR	Fri, Feb 21, 2020	39.68	39.76	37.80	38.49
2056	NASDAQ	ARWR	Thu, Feb 20, 2020	39.90	40.25	38.11	39.74
2055	NASDAQ	ARWR	Wed, Feb 19, 2020	40.99	41.88	39.89	39.93
2054	NASDAQ	ARWR	Tue, Feb 18, 2020	40.50	41.24	39.93	40.55
2053	NASDAQ	ARWR	Fri, Feb 14, 2020	40.59	41.57	40.49	41.27
2052	NASDAQ	ARWR	Thu, Feb 13, 2020	42.17	42.41	40.98	41.05
2051	NASDAQ	ARWR	Wed, Feb 12, 2020	41.80	42.81	41.34	42.41
2050	NASDAQ	ARWR	Tue, Feb 11, 2020	43.25	43.69	41.05	41.58
2049	NASDAQ	ARWR	Mon, Feb 10, 2020	40.35	43.30	39.61	42.85
2048	NASDAQ	ARWR	Fri, Feb 7, 2020	40.86	41.14	40.05	40.43
2047	NASDAQ	ARWR	Thu, Feb 6, 2020	46.01	46.42	40.15	41.10
2046	NASDAQ	ARWR	Wed, Feb 5, 2020	44.80	45.25	42.95	43.72
2045	NASDAQ	ARWR	Tue, Feb 4, 2020	44.20	45.09	43.72	43.90
2044	NASDAQ	ARWR	Mon, Feb 3, 2020	42.36	44.69	42.25	43.26
2043	NASDAQ	ARWR	Fri, Jan 31, 2020	41.27	42.50	40.90	41.91
2042	NASDAQ	ARWR	Thu, Jan 30, 2020	43.74	44.33	41.06	41.52
2041	NASDAQ	ARWR	Wed, Jan 29, 2020	45.20	45.95	43.85	44.04
2040	NASDAQ	ARWR	Tue, Jan 28, 2020	44.41	45.66	44.23	45.40
2039	NASDAQ	ARWR	Mon, Jan 27, 2020	43.05	44.80	42.39	44.01
2038	NASDAQ	ARWR	Fri, Jan 24, 2020	46.34	47.31	43.64	44.61
2037	NASDAQ	ARWR	Thu, Jan 23, 2020	47.22	47.71	46.19	46.21
2036	NASDAQ	ARWR	Wed, Jan 22, 2020	47.59	49.34	47.41	47.58
2035	NASDAQ	ARWR	Tue, Jan 21, 2020	52.35	52.75	46.48	47.59
2034	NASDAQ	ARWR	Fri, Jan 17, 2020	57.69	57.69	56.11	56.42
2033	NASDAQ	ARWR	Thu, Jan 16, 2020	57.12	57.98	56.75	57.11
2032	NASDAQ	ARWR	Wed, Jan 15, 2020	58.00	58.00	56.60	56.93
2031	NASDAQ	ARWR	Tue, Jan 14, 2020	55.87	58.21	54.67	57.50
2030	NASDAQ	ARWR	Mon, Jan 13, 2020	58.00	58.00	54.19	56.66
2029	NASDAQ	ARWR	Fri, Jan 10, 2020	59.04	59.80	57.65	58.01
2028	NASDAQ	ARWR	Thu, Jan 9, 2020	60.46	60.65	58.58	58.94
2027	NASDAQ	ARWR	Wed, Jan 8, 2020	59.72	61.29	58.75	59.80
2026	NASDAQ	ARWR	Tue, Jan 7, 2020	59.13	60.40	58.22	59.58
2025	NASDAQ	ARWR	Mon, Jan 6, 2020	60.91	61.13	58.73	59.44
2024	NASDAQ	ARWR	Fri, Jan 3, 2020	61.94	63.21	60.77	61.56
2023	NASDAQ	ARWR	Thu, Jan 2, 2020	63.62	64.00	60.75	63.12
2022	NASDAQ	ARWR	Tue, Dec 31, 2019	63.94	64.98	63.21	63.43
2021	NASDAQ	ARWR	Mon, Dec 30, 2019	64.50	65.20	63.20	64.20
2020	NASDAQ	ARWR	Fri, Dec 27, 2019	67.15	67.24	63.71	64.93
2019	NASDAQ	ARWR	Thu, Dec 26, 2019	64.55	67.98	64.34	66.99
2018	NASDAQ	ARWR	Tue, Dec 24, 2019	63.61	64.70	63.02	64.56
2017	NASDAQ	ARWR	Mon, Dec 23, 2019	64.65	65.11	63.43	63.76
2016	NASDAQ	ARWR	Fri, Dec 20, 2019	67.84	68.09	63.09	63.49
2015	NASDAQ	ARWR	Thu, Dec 19, 2019	66.90	68.35	65.21	67.68
2014	NASDAQ	ARWR	Wed, Dec 18, 2019	65.30	67.50	64.51	66.51
2013	NASDAQ	ARWR	Tue, Dec 17, 2019	65.44	67.00	63.60	65.85
2012	NASDAQ	ARWR	Mon, Dec 16, 2019	64.55	65.45	61.19	65.38
2011	NASDAQ	ARWR	Fri, Dec 13, 2019	66.70	68.50	65.56	66.46
2010	NASDAQ	ARWR	Thu, Dec 12, 2019	68.28	69.95	65.89	67.32
2009	NASDAQ	ARWR	Wed, Dec 11, 2019	70.62	71.80	67.28	68.22
2008	NASDAQ	ARWR	Tue, Dec 10, 2019	68.02	72.17	68.00	70.86
2007	NASDAQ	ARWR	Mon, Dec 9, 2019	67.27	69.50	66.59	67.77
2006	NASDAQ	ARWR	Fri, Dec 6, 2019	66.43	69.00	65.70	67.27
2005	NASDAQ	ARWR	Thu, Dec 5, 2019	66.00	66.77	62.50	65.53
2004	NASDAQ	ARWR	Wed, Dec 4, 2019	62.22	66.89	61.00	66.46
2003	NASDAQ	ARWR	Tue, Dec 3, 2019	62.00	72.47	60.38	68.66
2002	NASDAQ	ARWR	Mon, Dec 2, 2019	73.33	73.63	61.85	63.33
2001	NASDAQ	ARWR	Fri, Nov 29, 2019	69.25	73.72	67.81	73.01
2000	NASDAQ	ARWR	Wed, Nov 27, 2019	67.00	70.28	64.50	69.02
1999	NASDAQ	ARWR	Tue, Nov 26, 2019	58.94	67.77	58.50	67.70
1998	NASDAQ	ARWR	Mon, Nov 25, 2019	53.19	59.72	52.58	56.99
1997	NASDAQ	ARWR	Fri, Nov 22, 2019	49.39	49.77	47.90	49.20
1996	NASDAQ	ARWR	Thu, Nov 21, 2019	48.90	49.75	48.40	49.06
1995	NASDAQ	ARWR	Wed, Nov 20, 2019	50.00	50.37	46.93	48.35
1994	NASDAQ	ARWR	Tue, Nov 19, 2019	49.29	51.84	48.89	50.50
1993	NASDAQ	ARWR	Mon, Nov 18, 2019	48.29	48.99	46.67	48.17
1992	NASDAQ	ARWR	Fri, Nov 15, 2019	47.00	47.84	45.22	47.44
1991	NASDAQ	ARWR	Thu, Nov 14, 2019	48.48	49.78	46.43	48.50
1990	NASDAQ	ARWR	Wed, Nov 13, 2019	45.41	48.87	44.44	48.51
1989	NASDAQ	ARWR	Tue, Nov 12, 2019	43.23	45.85	42.91	45.28
1988	NASDAQ	ARWR	Mon, Nov 11, 2019	41.72	43.41	41.12	42.94
1987	NASDAQ	ARWR	Fri, Nov 8, 2019	40.00	42.12	39.32	42.10
1986	NASDAQ	ARWR	Thu, Nov 7, 2019	39.63	40.16	38.88	39.60
1985	NASDAQ	ARWR	Wed, Nov 6, 2019	39.87	40.28	39.06	39.22
1984	NASDAQ	ARWR	Tue, Nov 5, 2019	39.44	39.82	38.84	39.73
1983	NASDAQ	ARWR	Mon, Nov 4, 2019	41.75	42.29	38.65	39.46
1982	NASDAQ	ARWR	Fri, Nov 1, 2019	40.29	41.64	39.94	41.48
1981	NASDAQ	ARWR	Thu, Oct 31, 2019	40.04	40.65	39.60	40.05
1980	NASDAQ	ARWR	Wed, Oct 30, 2019	39.85	40.35	38.85	40.03
1979	NASDAQ	ARWR	Tue, Oct 29, 2019	39.35	40.30	39.00	39.90
1978	NASDAQ	ARWR	Mon, Oct 28, 2019	38.81	39.49	38.28	39.26
1977	NASDAQ	ARWR	Fri, Oct 25, 2019	36.90	39.41	36.90	38.55
1976	NASDAQ	ARWR	Thu, Oct 24, 2019	38.81	38.87	36.38	36.87
1975	NASDAQ	ARWR	Wed, Oct 23, 2019	38.89	40.09	38.00	39.65
1974	NASDAQ	ARWR	Tue, Oct 22, 2019	37.12	39.25	36.88	38.98
1973	NASDAQ	ARWR	Mon, Oct 21, 2019	36.37	36.89	35.03	36.50
1972	NASDAQ	ARWR	Fri, Oct 18, 2019	36.89	38.75	35.60	35.95
1971	NASDAQ	ARWR	Thu, Oct 17, 2019	34.97	37.33	34.51	36.60
1970	NASDAQ	ARWR	Wed, Oct 16, 2019	34.25	34.74	34.04	34.51
1969	NASDAQ	ARWR	Tue, Oct 15, 2019	33.25	34.39	33.21	34.35
1968	NASDAQ	ARWR	Mon, Oct 14, 2019	32.51	33.50	32.06	32.98
1967	NASDAQ	ARWR	Fri, Oct 11, 2019	32.29	32.86	31.83	32.55
1966	NASDAQ	ARWR	Thu, Oct 10, 2019	31.28	32.12	31.15	32.00
1965	NASDAQ	ARWR	Wed, Oct 9, 2019	32.13	32.44	31.09	31.23
1964	NASDAQ	ARWR	Tue, Oct 8, 2019	31.51	32.22	31.15	31.48
1963	NASDAQ	ARWR	Mon, Oct 7, 2019	30.63	32.03	30.43	31.83
1962	NASDAQ	ARWR	Fri, Oct 4, 2019	29.61	30.68	29.55	30.60
1961	NASDAQ	ARWR	Thu, Oct 3, 2019	29.30	29.94	28.26	29.92
1960	NASDAQ	ARWR	Wed, Oct 2, 2019	27.85	29.45	27.12	28.92
1959	NASDAQ	ARWR	Tue, Oct 1, 2019	28.10	28.87	27.50	28.14
1958	NASDAQ	ARWR	Mon, Sep 30, 2019	26.01	28.53	25.97	28.18
1957	NASDAQ	ARWR	Fri, Sep 27, 2019	27.19	27.71	26.34	26.96
1956	NASDAQ	ARWR	Thu, Sep 26, 2019	28.24	28.63	27.10	27.27
1955	NASDAQ	ARWR	Wed, Sep 25, 2019	28.00	28.66	27.58	28.26
1954	NASDAQ	ARWR	Tue, Sep 24, 2019	29.00	29.10	27.45	28.08
1953	NASDAQ	ARWR	Mon, Sep 23, 2019	29.10	29.10	28.63	28.88
1952	NASDAQ	ARWR	Fri, Sep 20, 2019	29.09	29.53	28.32	28.86
1951	NASDAQ	ARWR	Thu, Sep 19, 2019	29.31	29.69	28.95	29.09
1950	NASDAQ	ARWR	Wed, Sep 18, 2019	29.67	29.67	28.45	29.28
1949	NASDAQ	ARWR	Tue, Sep 17, 2019	29.66	30.43	29.14	29.54
1948	NASDAQ	ARWR	Mon, Sep 16, 2019	31.00	31.46	28.75	29.44
1947	NASDAQ	ARWR	Fri, Sep 13, 2019	30.01	30.46	29.61	29.95
1946	NASDAQ	ARWR	Thu, Sep 12, 2019	30.78	31.20	29.44	30.14
1945	NASDAQ	ARWR	Wed, Sep 11, 2019	28.78	30.92	28.78	30.89
1944	NASDAQ	ARWR	Tue, Sep 10, 2019	28.42	28.95	27.81	28.72
1943	NASDAQ	ARWR	Mon, Sep 9, 2019	31.45	31.59	27.63	28.70
1942	NASDAQ	ARWR	Fri, Sep 6, 2019	31.84	32.27	31.32	31.51
1941	NASDAQ	ARWR	Thu, Sep 5, 2019	34.58	34.70	30.80	31.84
1940	NASDAQ	ARWR	Wed, Sep 4, 2019	33.55	34.26	33.09	34.24
1939	NASDAQ	ARWR	Tue, Sep 3, 2019	34.43	34.89	33.04	33.23
1938	NASDAQ	ARWR	Fri, Aug 30, 2019	35.61	36.80	33.68	34.17
1937	NASDAQ	ARWR	Thu, Aug 29, 2019	35.00	35.69	33.79	34.86
1936	NASDAQ	ARWR	Wed, Aug 28, 2019	32.80	34.84	32.79	34.36
1935	NASDAQ	ARWR	Tue, Aug 27, 2019	32.66	33.34	32.27	32.92
1934	NASDAQ	ARWR	Mon, Aug 26, 2019	31.48	32.30	31.25	32.22
1933	NASDAQ	ARWR	Fri, Aug 23, 2019	32.03	32.73	30.71	30.88
1932	NASDAQ	ARWR	Thu, Aug 22, 2019	34.60	34.93	31.81	32.12
1931	NASDAQ	ARWR	Wed, Aug 21, 2019	33.90	35.41	33.64	34.50
1930	NASDAQ	ARWR	Tue, Aug 20, 2019	33.90	33.90	33.03	33.72
1929	NASDAQ	ARWR	Mon, Aug 19, 2019	32.20	34.02	31.57	33.72
1928	NASDAQ	ARWR	Fri, Aug 16, 2019	29.33	31.56	29.30	31.19
1927	NASDAQ	ARWR	Thu, Aug 15, 2019	29.90	30.06	29.14	29.18
1926	NASDAQ	ARWR	Wed, Aug 14, 2019	28.93	30.11	28.84	29.78
1925	NASDAQ	ARWR	Tue, Aug 13, 2019	29.11	30.25	29.11	29.63
1924	NASDAQ	ARWR	Mon, Aug 12, 2019	28.85	29.49	28.41	29.26
1923	NASDAQ	ARWR	Fri, Aug 9, 2019	28.96	29.47	28.65	29.05
1922	NASDAQ	ARWR	Thu, Aug 8, 2019	28.85	29.33	27.91	29.14
1921	NASDAQ	ARWR	Wed, Aug 7, 2019	28.36	28.96	28.01	28.75
1920	NASDAQ	ARWR	Tue, Aug 6, 2019	28.28	29.80	27.83	28.50
1919	NASDAQ	ARWR	Mon, Aug 5, 2019	28.45	28.72	27.24	27.24
1918	NASDAQ	ARWR	Fri, Aug 2, 2019	29.29	29.52	28.76	29.12
1917	NASDAQ	ARWR	Thu, Aug 1, 2019	29.19	30.30	29.17	29.53
1916	NASDAQ	ARWR	Wed, Jul 31, 2019	29.60	29.90	28.94	29.06
1915	NASDAQ	ARWR	Tue, Jul 30, 2019	28.22	29.58	28.10	29.55
1914	NASDAQ	ARWR	Mon, Jul 29, 2019	29.52	29.68	28.44	28.67
1913	NASDAQ	ARWR	Fri, Jul 26, 2019	29.02	29.64	29.01	29.52
1912	NASDAQ	ARWR	Thu, Jul 25, 2019	29.23	29.37	28.69	28.79
1911	NASDAQ	ARWR	Wed, Jul 24, 2019	29.67	29.68	28.45	29.23
1910	NASDAQ	ARWR	Tue, Jul 23, 2019	30.06	30.35	29.16	29.78
1909	NASDAQ	ARWR	Mon, Jul 22, 2019	29.28	30.73	29.15	29.98
1908	NASDAQ	ARWR	Fri, Jul 19, 2019	29.66	29.98	29.13	29.17
1907	NASDAQ	ARWR	Thu, Jul 18, 2019	28.57	30.13	28.44	29.63
1906	NASDAQ	ARWR	Wed, Jul 17, 2019	28.44	28.74	27.94	28.52
1905	NASDAQ	ARWR	Tue, Jul 16, 2019	27.81	28.33	27.60	28.16
1904	NASDAQ	ARWR	Mon, Jul 15, 2019	27.27	27.98	26.94	27.80
1903	NASDAQ	ARWR	Fri, Jul 12, 2019	26.29	27.21	25.95	27.15
1902	NASDAQ	ARWR	Thu, Jul 11, 2019	26.73	26.75	26.10	26.29
1901	NASDAQ	ARWR	Wed, Jul 10, 2019	26.96	27.27	26.18	26.58
1900	NASDAQ	ARWR	Tue, Jul 9, 2019	26.18	26.96	26.18	26.78
1899	NASDAQ	ARWR	Mon, Jul 8, 2019	26.24	26.39	25.78	26.26
1898	NASDAQ	ARWR	Fri, Jul 5, 2019	26.76	26.76	26.26	26.53
1897	NASDAQ	ARWR	Wed, Jul 3, 2019	26.42	26.79	26.42	26.78
1896	NASDAQ	ARWR	Tue, Jul 2, 2019	26.53	26.78	26.02	26.35
1895	NASDAQ	ARWR	Mon, Jul 1, 2019	26.79	27.00	25.68	26.49
1894	NASDAQ	ARWR	Fri, Jun 28, 2019	28.20	28.30	26.05	26.50
1893	NASDAQ	ARWR	Thu, Jun 27, 2019	28.30	28.84	27.69	28.82
1892	NASDAQ	ARWR	Wed, Jun 26, 2019	27.70	28.00	27.35	27.70
1891	NASDAQ	ARWR	Tue, Jun 25, 2019	27.69	27.90	27.24	27.52
1890	NASDAQ	ARWR	Mon, Jun 24, 2019	28.13	28.28	27.33	27.50
1889	NASDAQ	ARWR	Fri, Jun 21, 2019	27.28	28.46	27.05	28.12
1888	NASDAQ	ARWR	Thu, Jun 20, 2019	27.82	28.32	27.10	27.29
1887	NASDAQ	ARWR	Wed, Jun 19, 2019	27.98	28.19	27.29	27.51
1886	NASDAQ	ARWR	Tue, Jun 18, 2019	26.78	27.97	26.70	27.89
1885	NASDAQ	ARWR	Mon, Jun 17, 2019	26.01	26.57	25.95	26.45
1884	NASDAQ	ARWR	Fri, Jun 14, 2019	26.10	26.10	25.69	25.82
1883	NASDAQ	ARWR	Thu, Jun 13, 2019	26.54	26.75	25.86	26.13
1882	NASDAQ	ARWR	Wed, Jun 12, 2019	26.34	26.87	26.17	26.37
1881	NASDAQ	ARWR	Tue, Jun 11, 2019	26.71	27.05	26.19	26.99
1880	NASDAQ	ARWR	Mon, Jun 10, 2019	27.50	27.69	26.36	26.54
1879	NASDAQ	ARWR	Fri, Jun 7, 2019	26.65	27.10	26.54	27.05
1878	NASDAQ	ARWR	Thu, Jun 6, 2019	26.37	26.96	25.94	26.61
1877	NASDAQ	ARWR	Wed, Jun 5, 2019	25.74	26.62	25.40	26.42
1876	NASDAQ	ARWR	Tue, Jun 4, 2019	24.78	25.58	24.27	25.55
1875	NASDAQ	ARWR	Mon, Jun 3, 2019	24.15	24.88	23.90	24.41
1874	NASDAQ	ARWR	Fri, May 31, 2019	24.16	24.29	23.49	23.71
1873	NASDAQ	ARWR	Thu, May 30, 2019	25.12	25.23	24.27	24.60
1872	NASDAQ	ARWR	Wed, May 29, 2019	24.69	25.50	24.12	24.99
1871	NASDAQ	ARWR	Tue, May 28, 2019	24.40	25.39	24.08	25.02
1870	NASDAQ	ARWR	Fri, May 24, 2019	21.96	24.30	21.91	24.04
1869	NASDAQ	ARWR	Thu, May 23, 2019	21.47	22.08	20.42	21.97
1868	NASDAQ	ARWR	Wed, May 22, 2019	21.17	22.10	21.17	21.79
1867	NASDAQ	ARWR	Tue, May 21, 2019	20.59	22.74	20.49	21.35
1866	NASDAQ	ARWR	Mon, May 20, 2019	19.15	19.38	18.82	18.94
1865	NASDAQ	ARWR	Fri, May 17, 2019	19.20	19.95	19.20	19.46
1864	NASDAQ	ARWR	Thu, May 16, 2019	18.96	19.69	18.51	19.47
1863	NASDAQ	ARWR	Wed, May 15, 2019	18.38	19.29	18.23	19.17
1862	NASDAQ	ARWR	Tue, May 14, 2019	18.18	18.98	18.00	18.60
1861	NASDAQ	ARWR	Mon, May 13, 2019	18.98	19.14	17.56	18.03
1860	NASDAQ	ARWR	Fri, May 10, 2019	19.22	19.99	19.05	19.51
1859	NASDAQ	ARWR	Thu, May 9, 2019	18.23	19.57	17.75	19.45
1858	NASDAQ	ARWR	Wed, May 8, 2019	17.99	18.77	17.71	18.33
1857	NASDAQ	ARWR	Tue, May 7, 2019	18.27	18.54	17.68	18.01
1856	NASDAQ	ARWR	Mon, May 6, 2019	17.61	18.76	17.51	18.55
1855	NASDAQ	ARWR	Fri, May 3, 2019	17.90	18.19	17.73	18.14
1854	NASDAQ	ARWR	Thu, May 2, 2019	17.43	17.94	17.30	17.81
1853	NASDAQ	ARWR	Wed, May 1, 2019	18.00	18.10	17.41	17.43
1852	NASDAQ	ARWR	Tue, Apr 30, 2019	18.30	18.45	17.84	17.98
1851	NASDAQ	ARWR	Mon, Apr 29, 2019	19.00	19.07	18.31	18.34
1850	NASDAQ	ARWR	Fri, Apr 26, 2019	19.09	19.10	18.76	19.00
1849	NASDAQ	ARWR	Thu, Apr 25, 2019	18.90	19.17	18.66	19.05
1848	NASDAQ	ARWR	Wed, Apr 24, 2019	19.07	19.25	18.63	18.94
1847	NASDAQ	ARWR	Tue, Apr 23, 2019	18.64	19.29	18.43	19.07
1846	NASDAQ	ARWR	Mon, Apr 22, 2019	18.07	18.55	18.03	18.53
1845	NASDAQ	ARWR	Thu, Apr 18, 2019	18.32	18.57	17.50	18.17
1844	NASDAQ	ARWR	Wed, Apr 17, 2019	19.33	19.33	18.00	18.38
1843	NASDAQ	ARWR	Tue, Apr 16, 2019	18.93	19.42	18.76	19.25
1842	NASDAQ	ARWR	Mon, Apr 15, 2019	18.47	18.90	18.20	18.65
1841	NASDAQ	ARWR	Fri, Apr 12, 2019	19.25	19.35	18.12	18.32
1840	NASDAQ	ARWR	Thu, Apr 11, 2019	19.51	19.63	18.89	19.05
1839	NASDAQ	ARWR	Wed, Apr 10, 2019	19.25	19.75	19.25	19.49
1838	NASDAQ	ARWR	Tue, Apr 9, 2019	19.67	19.84	19.18	19.22
1837	NASDAQ	ARWR	Mon, Apr 8, 2019	19.92	19.98	19.09	19.75
1836	NASDAQ	ARWR	Fri, Apr 5, 2019	19.42	20.28	19.42	19.98
1835	NASDAQ	ARWR	Thu, Apr 4, 2019	19.53	19.58	18.87	19.35
1834	NASDAQ	ARWR	Wed, Apr 3, 2019	19.00	19.66	18.80	19.49
1833	NASDAQ	ARWR	Tue, Apr 2, 2019	18.29	18.87	18.21	18.78
1832	NASDAQ	ARWR	Mon, Apr 1, 2019	18.54	18.87	18.15	18.30
1831	NASDAQ	ARWR	Fri, Mar 29, 2019	18.33	18.45	18.01	18.35
1830	NASDAQ	ARWR	Thu, Mar 28, 2019	17.78	18.19	17.70	18.09
1829	NASDAQ	ARWR	Wed, Mar 27, 2019	18.40	18.45	17.56	17.76
1828	NASDAQ	ARWR	Tue, Mar 26, 2019	18.27	18.53	18.16	18.42
1827	NASDAQ	ARWR	Mon, Mar 25, 2019	17.71	18.20	17.27	18.07
1826	NASDAQ	ARWR	Fri, Mar 22, 2019	18.96	19.25	17.77	17.77
1825	NASDAQ	ARWR	Thu, Mar 21, 2019	18.33	19.19	18.27	19.07
1824	NASDAQ	ARWR	Wed, Mar 20, 2019	18.79	19.00	18.27	18.54
1823	NASDAQ	ARWR	Tue, Mar 19, 2019	18.94	19.03	18.54	18.83
1822	NASDAQ	ARWR	Mon, Mar 18, 2019	18.88	19.41	18.53	18.88
1821	NASDAQ	ARWR	Fri, Mar 15, 2019	18.59	19.00	18.53	18.62
1820	NASDAQ	ARWR	Thu, Mar 14, 2019	19.25	19.70	18.41	18.55
1819	NASDAQ	ARWR	Wed, Mar 13, 2019	19.45	19.68	19.19	19.30
1818	NASDAQ	ARWR	Tue, Mar 12, 2019	19.11	19.55	18.90	19.32
1817	NASDAQ	ARWR	Mon, Mar 11, 2019	18.74	19.15	18.43	19.06
1816	NASDAQ	ARWR	Fri, Mar 8, 2019	17.89	18.50	17.58	18.41
1815	NASDAQ	ARWR	Thu, Mar 7, 2019	17.96	18.53	17.79	18.13
1814	NASDAQ	ARWR	Wed, Mar 6, 2019	19.64	19.72	17.80	18.00
1813	NASDAQ	ARWR	Tue, Mar 5, 2019	19.70	20.17	19.45	19.64
1812	NASDAQ	ARWR	Mon, Mar 4, 2019	20.36	20.60	19.20	19.84
1811	NASDAQ	ARWR	Fri, Mar 1, 2019	19.77	20.25	19.73	20.18
1810	NASDAQ	ARWR	Thu, Feb 28, 2019	19.73	19.88	19.13	19.52
1809	NASDAQ	ARWR	Wed, Feb 27, 2019	19.09	19.80	19.09	19.70
1808	NASDAQ	ARWR	Tue, Feb 26, 2019	19.00	19.36	18.90	19.15
1807	NASDAQ	ARWR	Mon, Feb 25, 2019	18.83	19.26	18.65	19.12
1806	NASDAQ	ARWR	Fri, Feb 22, 2019	18.00	18.41	17.92	18.40
1805	NASDAQ	ARWR	Thu, Feb 21, 2019	17.84	18.10	17.57	18.02
1804	NASDAQ	ARWR	Wed, Feb 20, 2019	18.25	18.54	17.66	18.10
1803	NASDAQ	ARWR	Tue, Feb 19, 2019	17.82	18.27	17.57	18.13
1802	NASDAQ	ARWR	Fri, Feb 15, 2019	17.71	17.93	17.54	17.92
1801	NASDAQ	ARWR	Thu, Feb 14, 2019	17.16	17.79	17.05	17.61
1800	NASDAQ	ARWR	Wed, Feb 13, 2019	17.45	17.77	17.12	17.28
1799	NASDAQ	ARWR	Tue, Feb 12, 2019	17.03	17.45	16.57	17.35
1798	NASDAQ	ARWR	Mon, Feb 11, 2019	15.66	17.00	15.22	16.92
1797	NASDAQ	ARWR	Fri, Feb 8, 2019	12.76	15.78	12.72	15.66
1796	NASDAQ	ARWR	Thu, Feb 7, 2019	13.72	13.88	13.00	13.30
1795	NASDAQ	ARWR	Wed, Feb 6, 2019	13.82	13.99	13.50	13.84
1794	NASDAQ	ARWR	Tue, Feb 5, 2019	14.38	14.51	13.75	13.81
1793	NASDAQ	ARWR	Mon, Feb 4, 2019	14.20	14.42	14.03	14.35
1792	NASDAQ	ARWR	Fri, Feb 1, 2019	14.12	14.34	13.58	14.30
1791	NASDAQ	ARWR	Thu, Jan 31, 2019	13.64	14.15	13.40	14.12
1790	NASDAQ	ARWR	Wed, Jan 30, 2019	13.35	13.63	13.17	13.62
1789	NASDAQ	ARWR	Tue, Jan 29, 2019	13.18	13.32	13.01	13.20
1788	NASDAQ	ARWR	Mon, Jan 28, 2019	13.54	13.75	13.02	13.18
1787	NASDAQ	ARWR	Fri, Jan 25, 2019	13.10	13.79	12.99	13.72
1786	NASDAQ	ARWR	Thu, Jan 24, 2019	12.77	13.15	12.56	13.05
1785	NASDAQ	ARWR	Wed, Jan 23, 2019	13.18	13.32	12.51	12.81
1784	NASDAQ	ARWR	Tue, Jan 22, 2019	14.30	14.30	13.05	13.10
1783	NASDAQ	ARWR	Fri, Jan 18, 2019	14.62	14.96	14.10	14.52
1782	NASDAQ	ARWR	Thu, Jan 17, 2019	14.43	14.92	14.24	14.63
1781	NASDAQ	ARWR	Wed, Jan 16, 2019	14.76	15.02	14.50	14.51
1780	NASDAQ	ARWR	Tue, Jan 15, 2019	14.23	14.66	14.23	14.66
1779	NASDAQ	ARWR	Mon, Jan 14, 2019	14.56	14.73	14.02	14.22
1778	NASDAQ	ARWR	Fri, Jan 11, 2019	14.77	15.28	14.63	14.87
1777	NASDAQ	ARWR	Thu, Jan 10, 2019	14.64	15.04	14.03	15.00
1776	NASDAQ	ARWR	Wed, Jan 9, 2019	14.60	15.11	14.47	14.76
1775	NASDAQ	ARWR	Tue, Jan 8, 2019	14.23	14.58	13.75	14.50
1774	NASDAQ	ARWR	Mon, Jan 7, 2019	13.21	14.29	12.86	14.11
1773	NASDAQ	ARWR	Fri, Jan 4, 2019	12.23	13.32	11.85	13.18
1772	NASDAQ	ARWR	Thu, Jan 3, 2019	12.90	13.05	11.95	12.05
1771	NASDAQ	ARWR	Wed, Jan 2, 2019	12.16	13.13	11.67	13.12
1770	NASDAQ	ARWR	Mon, Dec 31, 2018	12.16	12.57	12.01	12.42
1769	NASDAQ	ARWR	Fri, Dec 28, 2018	11.97	12.31	11.74	11.94
1768	NASDAQ	ARWR	Thu, Dec 27, 2018	11.66	12.24	11.25	11.97
1767	NASDAQ	ARWR	Wed, Dec 26, 2018	10.90	12.00	10.78	11.96
1766	NASDAQ	ARWR	Mon, Dec 24, 2018	10.98	11.13	10.41	10.74
1765	NASDAQ	ARWR	Fri, Dec 21, 2018	12.91	12.91	11.14	11.21
1764	NASDAQ	ARWR	Thu, Dec 20, 2018	13.35	13.70	12.52	12.87
1763	NASDAQ	ARWR	Wed, Dec 19, 2018	13.71	14.37	13.26	13.45
1762	NASDAQ	ARWR	Tue, Dec 18, 2018	14.13	14.16	13.35	13.73
1761	NASDAQ	ARWR	Mon, Dec 17, 2018	14.20	14.68	13.81	13.96
1760	NASDAQ	ARWR	Fri, Dec 14, 2018	14.69	15.06	14.25	14.32
1759	NASDAQ	ARWR	Thu, Dec 13, 2018	15.19	15.47	14.36	14.80
1758	NASDAQ	ARWR	Wed, Dec 12, 2018	13.50	15.35	13.33	15.19
1757	NASDAQ	ARWR	Tue, Dec 11, 2018	13.85	14.00	13.58	13.62
1756	NASDAQ	ARWR	Mon, Dec 10, 2018	13.16	13.80	12.89	13.66
1755	NASDAQ	ARWR	Fri, Dec 7, 2018	13.52	13.82	13.11	13.13
1754	NASDAQ	ARWR	Thu, Dec 6, 2018	13.03	13.73	13.01	13.63
1753	NASDAQ	ARWR	Tue, Dec 4, 2018	14.90	15.18	13.48	13.53
1752	NASDAQ	ARWR	Mon, Dec 3, 2018	15.02	15.13	14.40	15.09
1751	NASDAQ	ARWR	Fri, Nov 30, 2018	14.50	14.83	14.30	14.52
1750	NASDAQ	ARWR	Thu, Nov 29, 2018	14.64	14.98	14.14	14.61
1749	NASDAQ	ARWR	Wed, Nov 28, 2018	13.50	14.86	13.47	14.80
1748	NASDAQ	ARWR	Tue, Nov 27, 2018	13.40	13.87	13.22	13.42
1747	NASDAQ	ARWR	Mon, Nov 26, 2018	13.20	13.52	13.01	13.50
1746	NASDAQ	ARWR	Fri, Nov 23, 2018	12.76	13.38	12.40	13.00
1745	NASDAQ	ARWR	Wed, Nov 21, 2018	12.56	13.10	12.42	12.95
1744	NASDAQ	ARWR	Tue, Nov 20, 2018	11.73	12.73	11.55	12.30
1743	NASDAQ	ARWR	Mon, Nov 19, 2018	13.32	13.55	12.16	12.21
1742	NASDAQ	ARWR	Fri, Nov 16, 2018	12.89	13.54	12.80	13.39
1741	NASDAQ	ARWR	Thu, Nov 15, 2018	11.89	13.16	11.83	12.98
1740	NASDAQ	ARWR	Wed, Nov 14, 2018	12.62	12.83	11.84	12.06
1739	NASDAQ	ARWR	Tue, Nov 13, 2018	12.94	13.28	12.35	12.47
1738	NASDAQ	ARWR	Mon, Nov 12, 2018	14.49	14.49	12.81	12.83
1737	NASDAQ	ARWR	Fri, Nov 9, 2018	15.22	15.29	13.75	14.49
1736	NASDAQ	ARWR	Thu, Nov 8, 2018	16.09	16.09	14.94	15.35
1735	NASDAQ	ARWR	Wed, Nov 7, 2018	15.00	16.07	14.94	16.01
1734	NASDAQ	ARWR	Tue, Nov 6, 2018	14.40	14.97	14.32	14.79
1733	NASDAQ	ARWR	Mon, Nov 5, 2018	14.60	14.85	14.17	14.48
1732	NASDAQ	ARWR	Fri, Nov 2, 2018	14.36	14.66	14.02	14.49
1731	NASDAQ	ARWR	Thu, Nov 1, 2018	12.76	14.23	12.72	14.22
1730	NASDAQ	ARWR	Wed, Oct 31, 2018	12.73	13.11	12.51	12.72
1729	NASDAQ	ARWR	Tue, Oct 30, 2018	12.10	12.57	12.05	12.46
1728	NASDAQ	ARWR	Mon, Oct 29, 2018	12.81	12.99	11.89	12.25
1727	NASDAQ	ARWR	Fri, Oct 26, 2018	12.33	12.89	12.04	12.66
1726	NASDAQ	ARWR	Thu, Oct 25, 2018	12.01	12.84	12.00	12.57
1725	NASDAQ	ARWR	Wed, Oct 24, 2018	12.91	13.00	11.98	11.98
1724	NASDAQ	ARWR	Tue, Oct 23, 2018	12.55	13.29	12.29	12.96
1723	NASDAQ	ARWR	Mon, Oct 22, 2018	13.08	13.16	12.25	12.98
1722	NASDAQ	ARWR	Fri, Oct 19, 2018	13.53	13.70	12.81	13.05
1721	NASDAQ	ARWR	Thu, Oct 18, 2018	13.51	13.60	12.96	13.35
1720	NASDAQ	ARWR	Wed, Oct 17, 2018	13.53	14.23	13.30	13.49
1719	NASDAQ	ARWR	Tue, Oct 16, 2018	13.04	14.00	13.00	13.87
1718	NASDAQ	ARWR	Mon, Oct 15, 2018	12.91	13.36	12.75	13.15
1717	NASDAQ	ARWR	Fri, Oct 12, 2018	13.15	13.94	12.51	13.11
1716	NASDAQ	ARWR	Thu, Oct 11, 2018	12.45	13.44	12.31	12.88
1715	NASDAQ	ARWR	Wed, Oct 10, 2018	13.61	13.79	12.52	12.64
1714	NASDAQ	ARWR	Tue, Oct 9, 2018	13.50	14.32	13.15	13.76
1713	NASDAQ	ARWR	Mon, Oct 8, 2018	14.71	14.87	12.85	13.75
1712	NASDAQ	ARWR	Fri, Oct 5, 2018	15.69	15.88	14.22	14.74
1711	NASDAQ	ARWR	Thu, Oct 4, 2018	19.85	20.31	14.75	15.33
1710	NASDAQ	ARWR	Wed, Oct 3, 2018	19.70	19.94	17.84	18.56
1709	NASDAQ	ARWR	Tue, Oct 2, 2018	19.42	19.74	18.76	19.70
1708	NASDAQ	ARWR	Mon, Oct 1, 2018	19.17	19.46	18.82	19.21
1707	NASDAQ	ARWR	Fri, Sep 28, 2018	19.00	19.43	19.00	19.17
1706	NASDAQ	ARWR	Thu, Sep 27, 2018	19.03	19.44	18.78	19.00
1705	NASDAQ	ARWR	Wed, Sep 26, 2018	19.37	19.54	19.04	19.11
1704	NASDAQ	ARWR	Tue, Sep 25, 2018	18.70	19.45	18.53	19.37
1703	NASDAQ	ARWR	Mon, Sep 24, 2018	17.77	18.79	17.43	18.70
1702	NASDAQ	ARWR	Fri, Sep 21, 2018	18.88	18.91	17.68	17.77
1701	NASDAQ	ARWR	Thu, Sep 20, 2018	18.58	18.88	18.53	18.88
1700	NASDAQ	ARWR	Wed, Sep 19, 2018	18.80	18.98	18.13	18.58
1699	NASDAQ	ARWR	Tue, Sep 18, 2018	18.16	18.95	18.05	18.84
1698	NASDAQ	ARWR	Mon, Sep 17, 2018	18.98	18.99	17.86	18.21
1697	NASDAQ	ARWR	Fri, Sep 14, 2018	18.84	19.11	18.35	18.91
1696	NASDAQ	ARWR	Thu, Sep 13, 2018	19.22	19.57	18.20	18.33
1695	NASDAQ	ARWR	Wed, Sep 12, 2018	19.86	20.00	18.94	19.13
1694	NASDAQ	ARWR	Tue, Sep 11, 2018	20.10	21.18	19.80	19.82
1693	NASDAQ	ARWR	Mon, Sep 10, 2018	19.89	20.37	19.32	20.30
1692	NASDAQ	ARWR	Fri, Sep 7, 2018	19.41	20.50	18.90	19.74
1691	NASDAQ	ARWR	Thu, Sep 6, 2018	18.00	22.39	18.00	19.39
1690	NASDAQ	ARWR	Wed, Sep 5, 2018	15.30	15.30	13.82	14.10
1689	NASDAQ	ARWR	Tue, Sep 4, 2018	14.60	15.44	14.23	15.31
1688	NASDAQ	ARWR	Fri, Aug 31, 2018	14.31	14.81	14.29	14.76
1687	NASDAQ	ARWR	Thu, Aug 30, 2018	14.59	14.80	14.19	14.40
1686	NASDAQ	ARWR	Wed, Aug 29, 2018	14.72	14.83	14.54	14.68
1685	NASDAQ	ARWR	Tue, Aug 28, 2018	14.79	15.10	14.67	14.73
1684	NASDAQ	ARWR	Mon, Aug 27, 2018	14.93	15.04	14.55	14.74
1683	NASDAQ	ARWR	Fri, Aug 24, 2018	14.42	14.78	14.42	14.69
1682	NASDAQ	ARWR	Thu, Aug 23, 2018	14.44	14.50	14.05	14.39
1681	NASDAQ	ARWR	Wed, Aug 22, 2018	14.11	14.44	14.04	14.39
1680	NASDAQ	ARWR	Tue, Aug 21, 2018	14.11	14.23	13.80	14.10
1679	NASDAQ	ARWR	Mon, Aug 20, 2018	14.63	14.78	13.85	14.17
1678	NASDAQ	ARWR	Fri, Aug 17, 2018	14.44	14.57	13.98	14.51
1677	NASDAQ	ARWR	Thu, Aug 16, 2018	14.85	15.21	13.95	14.33
1676	NASDAQ	ARWR	Wed, Aug 15, 2018	16.36	16.63	14.74	14.75
1675	NASDAQ	ARWR	Tue, Aug 14, 2018	16.27	16.99	16.24	16.35
1674	NASDAQ	ARWR	Mon, Aug 13, 2018	16.96	17.19	16.02	16.30
1673	NASDAQ	ARWR	Fri, Aug 10, 2018	16.34	17.00	16.27	16.89
1672	NASDAQ	ARWR	Thu, Aug 9, 2018	16.04	16.95	15.75	16.51
1671	NASDAQ	ARWR	Wed, Aug 8, 2018	15.44	16.20	15.21	16.12
1670	NASDAQ	ARWR	Tue, Aug 7, 2018	14.29	15.28	14.05	15.10
1669	NASDAQ	ARWR	Mon, Aug 6, 2018	14.43	14.49	13.76	14.24
1668	NASDAQ	ARWR	Fri, Aug 3, 2018	15.27	15.40	14.30	14.54
1667	NASDAQ	ARWR	Thu, Aug 2, 2018	14.98	15.38	14.71	15.32
1666	NASDAQ	ARWR	Wed, Aug 1, 2018	14.57	15.16	14.56	15.14
1665	NASDAQ	ARWR	Tue, Jul 31, 2018	14.20	15.30	14.10	14.57
1664	NASDAQ	ARWR	Mon, Jul 30, 2018	15.96	16.22	12.25	14.00
1663	NASDAQ	ARWR	Fri, Jul 27, 2018	17.50	17.50	16.01	16.07
1662	NASDAQ	ARWR	Thu, Jul 26, 2018	16.89	17.50	16.50	17.44
1661	NASDAQ	ARWR	Wed, Jul 25, 2018	16.64	17.30	16.61	16.89
1660	NASDAQ	ARWR	Tue, Jul 24, 2018	16.74	17.50	16.18	16.60
1659	NASDAQ	ARWR	Mon, Jul 23, 2018	16.08	16.87	15.66	16.51
1658	NASDAQ	ARWR	Fri, Jul 20, 2018	16.29	16.56	15.78	16.03
1657	NASDAQ	ARWR	Thu, Jul 19, 2018	16.60	16.65	16.15	16.31
1656	NASDAQ	ARWR	Wed, Jul 18, 2018	16.49	17.18	16.32	16.67
1655	NASDAQ	ARWR	Tue, Jul 17, 2018	15.72	16.47	15.62	16.45
1654	NASDAQ	ARWR	Mon, Jul 16, 2018	16.20	16.76	15.53	15.80
1653	NASDAQ	ARWR	Fri, Jul 13, 2018	16.41	16.48	16.00	16.41
1652	NASDAQ	ARWR	Thu, Jul 12, 2018	16.45	16.64	16.06	16.41
1651	NASDAQ	ARWR	Wed, Jul 11, 2018	16.00	16.50	15.63	16.42
1650	NASDAQ	ARWR	Tue, Jul 10, 2018	16.32	16.50	15.84	16.11
1649	NASDAQ	ARWR	Mon, Jul 9, 2018	16.00	16.40	15.58	16.40
1648	NASDAQ	ARWR	Fri, Jul 6, 2018	15.28	15.88	15.15	15.83
1647	NASDAQ	ARWR	Thu, Jul 5, 2018	15.10	15.31	14.74	15.30
1646	NASDAQ	ARWR	Tue, Jul 3, 2018	14.84	15.75	14.66	15.02
1645	NASDAQ	ARWR	Mon, Jul 2, 2018	13.71	14.93	13.33	14.87
1644	NASDAQ	ARWR	Fri, Jun 29, 2018	13.14	13.79	12.89	13.60
1643	NASDAQ	ARWR	Thu, Jun 28, 2018	13.22	13.25	12.61	12.95
1642	NASDAQ	ARWR	Wed, Jun 27, 2018	13.40	13.84	13.20	13.22
1641	NASDAQ	ARWR	Tue, Jun 26, 2018	13.41	13.54	13.15	13.32
1640	NASDAQ	ARWR	Mon, Jun 25, 2018	13.00	13.95	12.98	13.47
1639	NASDAQ	ARWR	Fri, Jun 22, 2018	13.37	13.53	12.99	13.26
1638	NASDAQ	ARWR	Thu, Jun 21, 2018	13.20	13.47	12.99	13.18
1637	NASDAQ	ARWR	Wed, Jun 20, 2018	14.10	14.16	12.97	13.13
1636	NASDAQ	ARWR	Tue, Jun 19, 2018	13.45	14.24	12.80	14.02
1635	NASDAQ	ARWR	Mon, Jun 18, 2018	11.68	14.00	11.43	13.73
1634	NASDAQ	ARWR	Fri, Jun 15, 2018	11.60	11.64	11.07	11.07
1633	NASDAQ	ARWR	Thu, Jun 14, 2018	11.67	11.78	11.15	11.65
1632	NASDAQ	ARWR	Wed, Jun 13, 2018	11.39	11.84	11.16	11.66
1631	NASDAQ	ARWR	Tue, Jun 12, 2018	11.17	11.48	11.09	11.35
1630	NASDAQ	ARWR	Mon, Jun 11, 2018	10.27	11.53	10.12	11.11
1629	NASDAQ	ARWR	Fri, Jun 8, 2018	10.32	10.40	10.12	10.31
1628	NASDAQ	ARWR	Thu, Jun 7, 2018	10.75	10.78	9.67	10.37
1627	NASDAQ	ARWR	Wed, Jun 6, 2018	10.58	10.70	10.49	10.69
1626	NASDAQ	ARWR	Tue, Jun 5, 2018	10.76	10.95	10.47	10.61
1625	NASDAQ	ARWR	Mon, Jun 4, 2018	10.99	11.14	10.23	10.79
1624	NASDAQ	ARWR	Fri, Jun 1, 2018	10.76	11.00	10.62	10.91
1623	NASDAQ	ARWR	Thu, May 31, 2018	11.00	11.57	10.53	10.72
1622	NASDAQ	ARWR	Wed, May 30, 2018	10.40	11.00	10.40	10.89
1621	NASDAQ	ARWR	Tue, May 29, 2018	10.00	10.33	9.96	10.30
1620	NASDAQ	ARWR	Fri, May 25, 2018	9.81	10.18	9.78	10.05
1619	NASDAQ	ARWR	Thu, May 24, 2018	9.79	9.83	9.56	9.77
1618	NASDAQ	ARWR	Wed, May 23, 2018	9.70	9.94	9.65	9.77
1617	NASDAQ	ARWR	Tue, May 22, 2018	9.75	10.01	9.58	9.74
1616	NASDAQ	ARWR	Mon, May 21, 2018	10.17	10.35	9.63	9.77
1615	NASDAQ	ARWR	Fri, May 18, 2018	9.66	10.38	9.52	10.00
1614	NASDAQ	ARWR	Thu, May 17, 2018	9.49	9.82	9.44	9.53
1613	NASDAQ	ARWR	Wed, May 16, 2018	9.56	9.62	9.35	9.51
1612	NASDAQ	ARWR	Tue, May 15, 2018	9.38	9.75	9.16	9.60
1611	NASDAQ	ARWR	Mon, May 14, 2018	9.98	10.10	8.87	9.42
1610	NASDAQ	ARWR	Fri, May 11, 2018	9.15	9.89	8.92	9.88
1609	NASDAQ	ARWR	Thu, May 10, 2018	8.98	9.49	8.83	9.12
1608	NASDAQ	ARWR	Wed, May 9, 2018	8.42	9.60	8.11	9.00
1607	NASDAQ	ARWR	Tue, May 8, 2018	7.77	7.82	7.58	7.75
1606	NASDAQ	ARWR	Mon, May 7, 2018	7.17	7.78	7.17	7.77
1605	NASDAQ	ARWR	Fri, May 4, 2018	7.36	7.40	7.09	7.17
1604	NASDAQ	ARWR	Thu, May 3, 2018	7.13	7.46	7.01	7.38
1603	NASDAQ	ARWR	Wed, May 2, 2018	6.41	7.23	6.31	7.14
1602	NASDAQ	ARWR	Tue, May 1, 2018	6.45	6.49	6.31	6.43
1601	NASDAQ	ARWR	Mon, Apr 30, 2018	6.74	6.77	6.41	6.42
1600	NASDAQ	ARWR	Fri, Apr 27, 2018	6.77	6.86	6.55	6.66
1599	NASDAQ	ARWR	Thu, Apr 26, 2018	6.60	6.76	6.55	6.74
1598	NASDAQ	ARWR	Wed, Apr 25, 2018	6.51	6.70	6.33	6.61
1597	NASDAQ	ARWR	Tue, Apr 24, 2018	6.89	6.89	6.47	6.52
1596	NASDAQ	ARWR	Mon, Apr 23, 2018	7.00	7.04	6.74	6.85
1595	NASDAQ	ARWR	Fri, Apr 20, 2018	6.91	7.03	6.87	6.97
1594	NASDAQ	ARWR	Thu, Apr 19, 2018	6.98	7.09	6.85	6.95
1593	NASDAQ	ARWR	Wed, Apr 18, 2018	6.88	7.07	6.75	7.01
1592	NASDAQ	ARWR	Tue, Apr 17, 2018	6.85	6.97	6.77	6.85
1591	NASDAQ	ARWR	Mon, Apr 16, 2018	7.23	7.23	6.82	6.84
1590	NASDAQ	ARWR	Fri, Apr 13, 2018	7.27	7.27	6.99	7.22
1589	NASDAQ	ARWR	Thu, Apr 12, 2018	7.30	7.42	7.08	7.25
1588	NASDAQ	ARWR	Wed, Apr 11, 2018	7.01	7.30	6.86	7.23
1587	NASDAQ	ARWR	Tue, Apr 10, 2018	6.49	6.80	6.43	6.76
1586	NASDAQ	ARWR	Mon, Apr 9, 2018	6.43	6.61	6.37	6.38
1585	NASDAQ	ARWR	Fri, Apr 6, 2018	6.77	6.93	6.26	6.37
1584	NASDAQ	ARWR	Thu, Apr 5, 2018	7.17	7.17	6.80	6.85
1583	NASDAQ	ARWR	Wed, Apr 4, 2018	6.60	7.14	6.31	7.11
1582	NASDAQ	ARWR	Tue, Apr 3, 2018	6.90	7.00	6.60	6.69
1581	NASDAQ	ARWR	Mon, Apr 2, 2018	7.19	7.27	6.67	6.86
1580	NASDAQ	ARWR	Thu, Mar 29, 2018	6.75	7.33	6.63	7.21
1579	NASDAQ	ARWR	Wed, Mar 28, 2018	6.92	7.07	6.56	6.72
1578	NASDAQ	ARWR	Tue, Mar 27, 2018	7.30	8.09	6.87	6.91
1577	NASDAQ	ARWR	Mon, Mar 26, 2018	6.83	7.03	6.52	6.94
1576	NASDAQ	ARWR	Fri, Mar 23, 2018	6.95	7.08	6.71	6.75
1575	NASDAQ	ARWR	Thu, Mar 22, 2018	7.18	7.39	6.91	6.91
1574	NASDAQ	ARWR	Wed, Mar 21, 2018	7.15	7.38	7.06	7.32
1573	NASDAQ	ARWR	Tue, Mar 20, 2018	7.24	7.35	7.11	7.19
1572	NASDAQ	ARWR	Mon, Mar 19, 2018	7.53	7.55	7.04	7.17
1571	NASDAQ	ARWR	Fri, Mar 16, 2018	7.45	7.58	7.27	7.53
1570	NASDAQ	ARWR	Thu, Mar 15, 2018	7.42	7.57	7.31	7.57
1569	NASDAQ	ARWR	Wed, Mar 14, 2018	7.70	7.79	7.25	7.37
1568	NASDAQ	ARWR	Tue, Mar 13, 2018	7.53	7.77	7.28	7.64
1567	NASDAQ	ARWR	Mon, Mar 12, 2018	7.42	7.93	7.36	7.54
1566	NASDAQ	ARWR	Fri, Mar 9, 2018	7.40	7.45	7.21	7.41
1565	NASDAQ	ARWR	Thu, Mar 8, 2018	7.44	7.51	7.21	7.34
1564	NASDAQ	ARWR	Wed, Mar 7, 2018	7.45	7.60	7.18	7.39
1563	NASDAQ	ARWR	Tue, Mar 6, 2018	7.39	7.80	7.37	7.46
1562	NASDAQ	ARWR	Mon, Mar 5, 2018	6.62	7.65	6.61	7.28
1561	NASDAQ	ARWR	Fri, Mar 2, 2018	6.13	6.67	6.12	6.66
1560	NASDAQ	ARWR	Thu, Mar 1, 2018	6.47	6.66	6.16	6.28
1559	NASDAQ	ARWR	Wed, Feb 28, 2018	6.53	6.64	6.38	6.48
1558	NASDAQ	ARWR	Tue, Feb 27, 2018	6.62	6.80	6.33	6.45
1557	NASDAQ	ARWR	Mon, Feb 26, 2018	5.86	6.68	5.86	6.56
1556	NASDAQ	ARWR	Fri, Feb 23, 2018	5.61	5.81	5.35	5.80
1555	NASDAQ	ARWR	Thu, Feb 22, 2018	5.63	5.74	5.50	5.54
1554	NASDAQ	ARWR	Wed, Feb 21, 2018	5.65	5.81	5.53	5.54
1553	NASDAQ	ARWR	Tue, Feb 20, 2018	5.48	5.83	5.48	5.65
1552	NASDAQ	ARWR	Fri, Feb 16, 2018	5.85	5.95	5.46	5.57
1551	NASDAQ	ARWR	Thu, Feb 15, 2018	5.51	5.90	5.41	5.83
1550	NASDAQ	ARWR	Wed, Feb 14, 2018	5.10	5.55	5.01	5.47
1549	NASDAQ	ARWR	Tue, Feb 13, 2018	5.20	5.42	4.77	5.16
1548	NASDAQ	ARWR	Mon, Feb 12, 2018	5.42	5.65	5.30	5.31
1547	NASDAQ	ARWR	Fri, Feb 9, 2018	5.75	5.98	5.38	5.59
1546	NASDAQ	ARWR	Thu, Feb 8, 2018	5.92	6.04	5.63	5.66
1545	NASDAQ	ARWR	Wed, Feb 7, 2018	5.69	6.11	5.67	5.86
1544	NASDAQ	ARWR	Tue, Feb 6, 2018	5.36	5.73	5.14	5.71
1543	NASDAQ	ARWR	Mon, Feb 5, 2018	5.81	5.87	5.41	5.45
1542	NASDAQ	ARWR	Fri, Feb 2, 2018	6.03	6.15	5.83	5.90
1541	NASDAQ	ARWR	Thu, Feb 1, 2018	6.15	6.28	6.08	6.15
1540	NASDAQ	ARWR	Wed, Jan 31, 2018	6.23	6.35	6.03	6.18
1539	NASDAQ	ARWR	Tue, Jan 30, 2018	6.10	6.20	5.87	6.14
1538	NASDAQ	ARWR	Mon, Jan 29, 2018	6.24	6.33	6.06	6.17
1537	NASDAQ	ARWR	Fri, Jan 26, 2018	6.29	6.35	6.11	6.12
1536	NASDAQ	ARWR	Thu, Jan 25, 2018	6.19	6.38	6.06	6.29
1535	NASDAQ	ARWR	Wed, Jan 24, 2018	6.31	6.43	5.84	6.11
1534	NASDAQ	ARWR	Tue, Jan 23, 2018	6.46	6.59	6.24	6.28
1533	NASDAQ	ARWR	Mon, Jan 22, 2018	6.31	6.75	6.27	6.39
1532	NASDAQ	ARWR	Fri, Jan 19, 2018	5.82	6.40	5.74	6.29
1531	NASDAQ	ARWR	Thu, Jan 18, 2018	5.41	5.81	5.40	5.72
1530	NASDAQ	ARWR	Wed, Jan 17, 2018	5.59	5.86	5.37	5.72
1529	NASDAQ	ARWR	Tue, Jan 16, 2018	5.90	5.91	5.30	5.60
1528	NASDAQ	ARWR	Fri, Jan 12, 2018	5.17	6.25	5.01	5.72
1527	NASDAQ	ARWR	Thu, Jan 11, 2018	4.44	5.47	4.37	5.04
1526	NASDAQ	ARWR	Wed, Jan 10, 2018	4.57	4.71	4.31	4.40
1525	NASDAQ	ARWR	Tue, Jan 9, 2018	4.58	4.90	4.46	4.62
1524	NASDAQ	ARWR	Mon, Jan 8, 2018	4.88	4.90	4.37	4.55
1523	NASDAQ	ARWR	Fri, Jan 5, 2018	4.86	5.23	4.66	4.87
1522	NASDAQ	ARWR	Thu, Jan 4, 2018	4.58	5.13	4.50	4.85
1521	NASDAQ	ARWR	Wed, Jan 3, 2018	3.79	4.88	3.77	4.64
1520	NASDAQ	ARWR	Tue, Jan 2, 2018	3.69	3.83	3.57	3.72
1519	NASDAQ	ARWR	Fri, Dec 29, 2017	4.00	4.04	3.65	3.68
1518	NASDAQ	ARWR	Thu, Dec 28, 2017	3.86	4.03	3.86	3.97
1517	NASDAQ	ARWR	Wed, Dec 27, 2017	3.82	3.91	3.76	3.84
1516	NASDAQ	ARWR	Tue, Dec 26, 2017	3.70	3.86	3.62	3.79
1515	NASDAQ	ARWR	Fri, Dec 22, 2017	3.45	3.83	3.42	3.71
1514	NASDAQ	ARWR	Thu, Dec 21, 2017	3.40	3.54	3.37	3.38
1513	NASDAQ	ARWR	Wed, Dec 20, 2017	3.29	3.59	3.27	3.43
1512	NASDAQ	ARWR	Tue, Dec 19, 2017	3.25	3.38	3.23	3.26
1511	NASDAQ	ARWR	Mon, Dec 18, 2017	3.15	3.40	3.14	3.23
1510	NASDAQ	ARWR	Fri, Dec 15, 2017	3.19	3.20	3.08	3.14
1509	NASDAQ	ARWR	Thu, Dec 14, 2017	3.41	3.42	3.05	3.15
1508	NASDAQ	ARWR	Wed, Dec 13, 2017	3.30	3.41	3.01	3.40
1507	NASDAQ	ARWR	Tue, Dec 12, 2017	3.54	3.65	3.44	3.55
1506	NASDAQ	ARWR	Mon, Dec 11, 2017	3.45	3.60	3.37	3.51
1505	NASDAQ	ARWR	Fri, Dec 8, 2017	3.57	3.59	3.40	3.45
1504	NASDAQ	ARWR	Thu, Dec 7, 2017	3.43	3.68	3.42	3.60
1503	NASDAQ	ARWR	Wed, Dec 6, 2017	3.51	3.62	3.38	3.46
1502	NASDAQ	ARWR	Tue, Dec 5, 2017	3.33	3.46	3.30	3.33
1501	NASDAQ	ARWR	Mon, Dec 4, 2017	3.54	3.60	3.29	3.33
1500	NASDAQ	ARWR	Fri, Dec 1, 2017	3.55	3.56	3.33	3.49
1499	NASDAQ	ARWR	Thu, Nov 30, 2017	3.54	3.65	3.44	3.57
1498	NASDAQ	ARWR	Wed, Nov 29, 2017	3.95	4.02	3.52	3.54
1497	NASDAQ	ARWR	Tue, Nov 28, 2017	3.95	4.10	3.79	3.89
1496	NASDAQ	ARWR	Mon, Nov 27, 2017	3.90	3.99	3.72	3.84
1495	NASDAQ	ARWR	Fri, Nov 24, 2017	3.62	3.71	3.62	3.70
1494	NASDAQ	ARWR	Wed, Nov 22, 2017	3.64	3.72	3.62	3.64
1493	NASDAQ	ARWR	Tue, Nov 21, 2017	3.68	3.73	3.61	3.63
1492	NASDAQ	ARWR	Mon, Nov 20, 2017	3.70	3.77	3.66	3.69
1491	NASDAQ	ARWR	Fri, Nov 17, 2017	3.62	3.87	3.62	3.70
1490	NASDAQ	ARWR	Thu, Nov 16, 2017	3.59	3.71	3.54	3.59
1489	NASDAQ	ARWR	Wed, Nov 15, 2017	3.51	3.68	3.42	3.59
1488	NASDAQ	ARWR	Tue, Nov 14, 2017	3.60	3.62	3.41	3.56
1487	NASDAQ	ARWR	Mon, Nov 13, 2017	3.64	3.70	3.54	3.61
1486	NASDAQ	ARWR	Fri, Nov 10, 2017	3.65	3.78	3.60	3.68
1485	NASDAQ	ARWR	Thu, Nov 9, 2017	3.52	3.72	3.51	3.64
1484	NASDAQ	ARWR	Wed, Nov 8, 2017	3.57	3.67	3.48	3.59
1483	NASDAQ	ARWR	Tue, Nov 7, 2017	3.70	3.72	3.53	3.57
1482	NASDAQ	ARWR	Mon, Nov 6, 2017	3.66	3.78	3.66	3.67
1481	NASDAQ	ARWR	Fri, Nov 3, 2017	3.50	3.75	3.49	3.71
1480	NASDAQ	ARWR	Thu, Nov 2, 2017	3.49	3.65	3.39	3.56
1479	NASDAQ	ARWR	Wed, Nov 1, 2017	3.65	3.70	3.46	3.51
1478	NASDAQ	ARWR	Tue, Oct 31, 2017	3.66	3.75	3.57	3.64
1477	NASDAQ	ARWR	Mon, Oct 30, 2017	3.65	3.73	3.55	3.65
1476	NASDAQ	ARWR	Fri, Oct 27, 2017	3.40	3.66	3.40	3.65
1475	NASDAQ	ARWR	Thu, Oct 26, 2017	3.75	3.75	3.30	3.39
1474	NASDAQ	ARWR	Wed, Oct 25, 2017	3.80	3.89	3.72	3.74
1473	NASDAQ	ARWR	Tue, Oct 24, 2017	3.88	3.95	3.80	3.82
1472	NASDAQ	ARWR	Mon, Oct 23, 2017	3.88	3.95	3.85	3.89
1471	NASDAQ	ARWR	Fri, Oct 20, 2017	4.02	4.07	3.86	3.87
1470	NASDAQ	ARWR	Thu, Oct 19, 2017	3.84	4.06	3.81	4.00
1469	NASDAQ	ARWR	Wed, Oct 18, 2017	3.97	3.97	3.72	3.90
1468	NASDAQ	ARWR	Tue, Oct 17, 2017	3.85	4.05	3.79	3.92
1467	NASDAQ	ARWR	Mon, Oct 16, 2017	4.00	4.05	3.73	3.89
1466	NASDAQ	ARWR	Fri, Oct 13, 2017	4.09	4.12	3.97	4.00
1465	NASDAQ	ARWR	Thu, Oct 12, 2017	4.11	4.15	3.98	4.06
1464	NASDAQ	ARWR	Wed, Oct 11, 2017	4.02	4.15	3.97	4.10
1463	NASDAQ	ARWR	Tue, Oct 10, 2017	4.44	4.44	3.94	3.99
1462	NASDAQ	ARWR	Mon, Oct 9, 2017	4.23	4.42	4.21	4.36
1461	NASDAQ	ARWR	Fri, Oct 6, 2017	4.35	4.43	4.20	4.25
1460	NASDAQ	ARWR	Thu, Oct 5, 2017	4.35	4.43	4.24	4.38
1459	NASDAQ	ARWR	Wed, Oct 4, 2017	4.53	4.53	4.32	4.40
1458	NASDAQ	ARWR	Tue, Oct 3, 2017	4.50	4.53	4.34	4.50
1457	NASDAQ	ARWR	Mon, Oct 2, 2017	4.48	4.54	4.33	4.45
1456	NASDAQ	ARWR	Fri, Sep 29, 2017	4.26	4.42	4.12	4.33
1455	NASDAQ	ARWR	Thu, Sep 28, 2017	4.01	4.34	4.00	4.22
1454	NASDAQ	ARWR	Wed, Sep 27, 2017	3.65	4.02	3.65	3.95
1453	NASDAQ	ARWR	Tue, Sep 26, 2017	3.78	3.87	3.64	3.66
1452	NASDAQ	ARWR	Mon, Sep 25, 2017	3.60	3.79	3.58	3.74
1451	NASDAQ	ARWR	Fri, Sep 22, 2017	3.49	3.58	3.40	3.55
1450	NASDAQ	ARWR	Thu, Sep 21, 2017	3.52	3.66	3.40	3.51
1449	NASDAQ	ARWR	Wed, Sep 20, 2017	3.26	3.59	3.24	3.52
1448	NASDAQ	ARWR	Tue, Sep 19, 2017	3.35	3.37	3.03	3.22
1447	NASDAQ	ARWR	Mon, Sep 18, 2017	3.61	3.67	3.23	3.31
1446	NASDAQ	ARWR	Fri, Sep 15, 2017	2.76	3.43	2.75	3.30
1445	NASDAQ	ARWR	Thu, Sep 14, 2017	3.51	3.53	2.65	2.79
1444	NASDAQ	ARWR	Wed, Sep 13, 2017	3.44	3.74	3.40	3.53
1443	NASDAQ	ARWR	Tue, Sep 12, 2017	3.52	3.89	3.39	3.44
1442	NASDAQ	ARWR	Mon, Sep 11, 2017	3.16	3.55	3.16	3.43
1441	NASDAQ	ARWR	Fri, Sep 8, 2017	3.35	3.40	3.04	3.11
1440	NASDAQ	ARWR	Thu, Sep 7, 2017	3.04	3.42	2.95	3.31
1439	NASDAQ	ARWR	Wed, Sep 6, 2017	3.02	3.06	2.88	3.01
1438	NASDAQ	ARWR	Tue, Sep 5, 2017	2.86	3.10	2.81	2.97
1437	NASDAQ	ARWR	Fri, Sep 1, 2017	2.84	2.89	2.73	2.86
1436	NASDAQ	ARWR	Thu, Aug 31, 2017	2.78	2.84	2.68	2.80
1435	NASDAQ	ARWR	Wed, Aug 30, 2017	2.67	2.95	2.64	2.74
1434	NASDAQ	ARWR	Tue, Aug 29, 2017	2.67	2.77	2.56	2.64
1433	NASDAQ	ARWR	Mon, Aug 28, 2017	2.60	2.74	2.41	2.74
1432	NASDAQ	ARWR	Fri, Aug 25, 2017	2.71	2.77	2.56	2.58
1431	NASDAQ	ARWR	Thu, Aug 24, 2017	2.25	2.83	2.22	2.81
1430	NASDAQ	ARWR	Wed, Aug 23, 2017	2.13	2.24	2.08	2.22
1429	NASDAQ	ARWR	Tue, Aug 22, 2017	2.05	2.15	2.02	2.12
1428	NASDAQ	ARWR	Mon, Aug 21, 2017	2.18	2.18	1.97	2.03
1427	NASDAQ	ARWR	Fri, Aug 18, 2017	2.03	2.26	2.00	2.12
1426	NASDAQ	ARWR	Thu, Aug 17, 2017	1.93	2.05	1.90	2.01
1425	NASDAQ	ARWR	Wed, Aug 16, 2017	1.96	1.96	1.90	1.92
1424	NASDAQ	ARWR	Tue, Aug 15, 2017	1.95	1.97	1.90	1.94
1423	NASDAQ	ARWR	Mon, Aug 14, 2017	1.87	2.00	1.84	1.94
1422	NASDAQ	ARWR	Fri, Aug 11, 2017	1.76	1.84	1.72	1.84
1421	NASDAQ	ARWR	Thu, Aug 10, 2017	1.84	1.86	1.75	1.75
1420	NASDAQ	ARWR	Wed, Aug 9, 2017	1.88	1.95	1.83	1.84
1419	NASDAQ	ARWR	Tue, Aug 8, 2017	2.05	2.08	1.88	1.92
1418	NASDAQ	ARWR	Mon, Aug 7, 2017	1.84	2.17	1.83	2.04
1417	NASDAQ	ARWR	Fri, Aug 4, 2017	1.75	1.84	1.65	1.84
1416	NASDAQ	ARWR	Thu, Aug 3, 2017	1.67	1.74	1.66	1.70
1415	NASDAQ	ARWR	Wed, Aug 2, 2017	1.70	1.71	1.63	1.69
1414	NASDAQ	ARWR	Tue, Aug 1, 2017	1.75	1.76	1.71	1.72
1413	NASDAQ	ARWR	Mon, Jul 31, 2017	1.80	1.81	1.67	1.76
1412	NASDAQ	ARWR	Fri, Jul 28, 2017	1.79	1.90	1.69	1.79
1411	NASDAQ	ARWR	Thu, Jul 27, 2017	1.85	1.86	1.65	1.85
1410	NASDAQ	ARWR	Wed, Jul 26, 2017	1.65	1.89	1.63	1.88
1409	NASDAQ	ARWR	Tue, Jul 25, 2017	1.61	1.63	1.57	1.60
1408	NASDAQ	ARWR	Mon, Jul 24, 2017	1.51	1.64	1.51	1.58
1407	NASDAQ	ARWR	Fri, Jul 21, 2017	1.51	1.55	1.48	1.51
1406	NASDAQ	ARWR	Thu, Jul 20, 2017	1.52	1.54	1.50	1.50
1405	NASDAQ	ARWR	Wed, Jul 19, 2017	1.51	1.56	1.51	1.52
1404	NASDAQ	ARWR	Tue, Jul 18, 2017	1.52	1.56	1.51	1.53
1403	NASDAQ	ARWR	Mon, Jul 17, 2017	1.55	1.56	1.51	1.55
1402	NASDAQ	ARWR	Fri, Jul 14, 2017	1.57	1.59	1.51	1.52
1401	NASDAQ	ARWR	Thu, Jul 13, 2017	1.55	1.58	1.50	1.56
1400	NASDAQ	ARWR	Wed, Jul 12, 2017	1.55	1.58	1.53	1.56
1399	NASDAQ	ARWR	Tue, Jul 11, 2017	1.56	1.57	1.50	1.53
1398	NASDAQ	ARWR	Mon, Jul 10, 2017	1.62	1.62	1.52	1.56
1397	NASDAQ	ARWR	Fri, Jul 7, 2017	1.62	1.67	1.60	1.62
1396	NASDAQ	ARWR	Thu, Jul 6, 2017	1.66	1.72	1.60	1.60
1395	NASDAQ	ARWR	Wed, Jul 5, 2017	1.65	1.72	1.64	1.67
1394	NASDAQ	ARWR	Mon, Jul 3, 2017	1.64	1.68	1.61	1.65
1393	NASDAQ	ARWR	Fri, Jun 30, 2017	1.57	1.63	1.57	1.62
1392	NASDAQ	ARWR	Thu, Jun 29, 2017	1.63	1.65	1.57	1.58
1391	NASDAQ	ARWR	Wed, Jun 28, 2017	1.59	1.67	1.57	1.63
1390	NASDAQ	ARWR	Tue, Jun 27, 2017	1.58	1.68	1.58	1.59
1389	NASDAQ	ARWR	Mon, Jun 26, 2017	1.59	1.63	1.55	1.59
1388	NASDAQ	ARWR	Fri, Jun 23, 2017	1.71	1.80	1.55	1.55
1387	NASDAQ	ARWR	Thu, Jun 22, 2017	1.79	1.90	1.73	1.73
1386	NASDAQ	ARWR	Wed, Jun 21, 2017	1.64	1.87	1.60	1.76
1385	NASDAQ	ARWR	Tue, Jun 20, 2017	1.65	1.68	1.60	1.63
1384	NASDAQ	ARWR	Mon, Jun 19, 2017	1.59	1.67	1.55	1.65
1383	NASDAQ	ARWR	Fri, Jun 16, 2017	1.64	1.68	1.55	1.59
1382	NASDAQ	ARWR	Thu, Jun 15, 2017	1.60	1.69	1.58	1.68
1381	NASDAQ	ARWR	Wed, Jun 14, 2017	1.57	1.62	1.53	1.61
1380	NASDAQ	ARWR	Tue, Jun 13, 2017	1.57	1.64	1.56	1.57
1379	NASDAQ	ARWR	Mon, Jun 12, 2017	1.64	1.64	1.56	1.58
1378	NASDAQ	ARWR	Fri, Jun 9, 2017	1.59	1.67	1.56	1.62
1377	NASDAQ	ARWR	Thu, Jun 8, 2017	1.63	1.69	1.57	1.61
1376	NASDAQ	ARWR	Wed, Jun 7, 2017	1.67	1.73	1.65	1.65
1375	NASDAQ	ARWR	Tue, Jun 6, 2017	1.53	1.66	1.53	1.65
1374	NASDAQ	ARWR	Mon, Jun 5, 2017	1.52	1.61	1.52	1.56
1373	NASDAQ	ARWR	Fri, Jun 2, 2017	1.54	1.64	1.54	1.62
1372	NASDAQ	ARWR	Thu, Jun 1, 2017	1.47	1.55	1.45	1.53
1371	NASDAQ	ARWR	Wed, May 31, 2017	1.51	1.52	1.42	1.44
1370	NASDAQ	ARWR	Tue, May 30, 2017	1.55	1.55	1.50	1.50
1369	NASDAQ	ARWR	Fri, May 26, 2017	1.55	1.58	1.52	1.54
1368	NASDAQ	ARWR	Thu, May 25, 2017	1.60	1.65	1.54	1.57
1367	NASDAQ	ARWR	Wed, May 24, 2017	1.65	1.65	1.58	1.60
1366	NASDAQ	ARWR	Tue, May 23, 2017	1.65	1.66	1.63	1.64
1365	NASDAQ	ARWR	Mon, May 22, 2017	1.64	1.67	1.59	1.64
1364	NASDAQ	ARWR	Fri, May 19, 2017	1.62	1.67	1.61	1.64
1363	NASDAQ	ARWR	Thu, May 18, 2017	1.66	1.69	1.61	1.63
1362	NASDAQ	ARWR	Wed, May 17, 2017	1.71	1.74	1.63	1.66
1361	NASDAQ	ARWR	Tue, May 16, 2017	1.73	1.78	1.70	1.74
1360	NASDAQ	ARWR	Mon, May 15, 2017	1.72	1.77	1.70	1.74
1359	NASDAQ	ARWR	Fri, May 12, 2017	1.76	1.76	1.67	1.70
1358	NASDAQ	ARWR	Thu, May 11, 2017	1.71	1.82	1.61	1.77
1357	NASDAQ	ARWR	Wed, May 10, 2017	1.70	1.72	1.63	1.70
1356	NASDAQ	ARWR	Tue, May 9, 2017	1.65	1.70	1.56	1.69
1355	NASDAQ	ARWR	Mon, May 8, 2017	1.74	1.75	1.65	1.66
1354	NASDAQ	ARWR	Fri, May 5, 2017	1.79	1.79	1.70	1.75
1353	NASDAQ	ARWR	Thu, May 4, 2017	1.65	2.04	1.60	1.77
1352	NASDAQ	ARWR	Wed, May 3, 2017	1.55	1.59	1.54	1.56
1351	NASDAQ	ARWR	Tue, May 2, 2017	1.60	1.60	1.53	1.56
1350	NASDAQ	ARWR	Mon, May 1, 2017	1.54	1.61	1.52	1.58
1349	NASDAQ	ARWR	Fri, Apr 28, 2017	1.57	1.59	1.50	1.55
1348	NASDAQ	ARWR	Thu, Apr 27, 2017	1.55	1.57	1.50	1.56
1347	NASDAQ	ARWR	Wed, Apr 26, 2017	1.52	1.65	1.52	1.53
1346	NASDAQ	ARWR	Tue, Apr 25, 2017	1.49	1.53	1.48	1.52
1345	NASDAQ	ARWR	Mon, Apr 24, 2017	1.55	1.56	1.47	1.48
1344	NASDAQ	ARWR	Fri, Apr 21, 2017	1.51	1.55	1.47	1.52
1343	NASDAQ	ARWR	Thu, Apr 20, 2017	1.53	1.61	1.50	1.51
1342	NASDAQ	ARWR	Wed, Apr 19, 2017	1.51	1.59	1.50	1.51
1341	NASDAQ	ARWR	Tue, Apr 18, 2017	1.56	1.58	1.44	1.51
1340	NASDAQ	ARWR	Mon, Apr 17, 2017	1.58	1.64	1.56	1.57
1339	NASDAQ	ARWR	Thu, Apr 13, 2017	1.66	1.68	1.57	1.58
1338	NASDAQ	ARWR	Wed, Apr 12, 2017	1.68	1.69	1.64	1.65
1337	NASDAQ	ARWR	Tue, Apr 11, 2017	1.62	1.68	1.62	1.66
1336	NASDAQ	ARWR	Mon, Apr 10, 2017	1.67	1.67	1.62	1.62
1335	NASDAQ	ARWR	Fri, Apr 7, 2017	1.69	1.70	1.65	1.66
1334	NASDAQ	ARWR	Thu, Apr 6, 2017	1.67	1.71	1.61	1.69
1333	NASDAQ	ARWR	Wed, Apr 5, 2017	1.70	1.80	1.62	1.66
1332	NASDAQ	ARWR	Tue, Apr 4, 2017	1.80	1.83	1.67	1.70
1331	NASDAQ	ARWR	Mon, Apr 3, 2017	1.86	1.93	1.81	1.82
1330	NASDAQ	ARWR	Fri, Mar 31, 2017	1.87	1.90	1.85	1.85
1329	NASDAQ	ARWR	Thu, Mar 30, 2017	1.94	1.95	1.86	1.88
1328	NASDAQ	ARWR	Wed, Mar 29, 2017	1.81	1.94	1.80	1.93
1327	NASDAQ	ARWR	Tue, Mar 28, 2017	1.90	1.91	1.80	1.82
1326	NASDAQ	ARWR	Mon, Mar 27, 2017	1.85	1.93	1.83	1.89
1325	NASDAQ	ARWR	Fri, Mar 24, 2017	1.87	1.93	1.83	1.87
1324	NASDAQ	ARWR	Thu, Mar 23, 2017	1.83	1.88	1.78	1.85
1323	NASDAQ	ARWR	Wed, Mar 22, 2017	1.84	1.86	1.75	1.80
1322	NASDAQ	ARWR	Tue, Mar 21, 2017	1.97	1.99	1.82	1.83
1321	NASDAQ	ARWR	Mon, Mar 20, 2017	2.04	2.08	1.97	1.97
1320	NASDAQ	ARWR	Fri, Mar 17, 2017	2.05	2.10	2.03	2.05
1319	NASDAQ	ARWR	Thu, Mar 16, 2017	2.14	2.19	2.04	2.08
1318	NASDAQ	ARWR	Wed, Mar 15, 2017	2.13	2.15	2.03	2.14
1317	NASDAQ	ARWR	Tue, Mar 14, 2017	2.12	2.14	2.04	2.08
1316	NASDAQ	ARWR	Mon, Mar 13, 2017	2.15	2.15	2.08	2.12
1315	NASDAQ	ARWR	Fri, Mar 10, 2017	2.16	2.20	2.07	2.12
1314	NASDAQ	ARWR	Thu, Mar 9, 2017	2.15	2.18	2.10	2.12
1313	NASDAQ	ARWR	Wed, Mar 8, 2017	2.09	2.21	2.07	2.13
1312	NASDAQ	ARWR	Tue, Mar 7, 2017	2.16	2.18	2.08	2.10
1311	NASDAQ	ARWR	Mon, Mar 6, 2017	2.20	2.25	2.14	2.18
1310	NASDAQ	ARWR	Fri, Mar 3, 2017	2.25	2.30	2.20	2.22
1309	NASDAQ	ARWR	Thu, Mar 2, 2017	2.37	2.42	2.24	2.25
1308	NASDAQ	ARWR	Wed, Mar 1, 2017	2.28	2.34	2.22	2.33
1307	NASDAQ	ARWR	Tue, Feb 28, 2017	2.40	2.40	2.25	2.26
1306	NASDAQ	ARWR	Mon, Feb 27, 2017	2.16	2.45	2.15	2.36
1305	NASDAQ	ARWR	Fri, Feb 24, 2017	2.11	2.16	2.08	2.15
1304	NASDAQ	ARWR	Thu, Feb 23, 2017	2.14	2.16	2.09	2.12
1303	NASDAQ	ARWR	Wed, Feb 22, 2017	2.16	2.18	2.08	2.14
1302	NASDAQ	ARWR	Tue, Feb 21, 2017	2.20	2.21	2.12	2.15
1301	NASDAQ	ARWR	Fri, Feb 17, 2017	2.22	2.22	2.11	2.17
1300	NASDAQ	ARWR	Thu, Feb 16, 2017	2.15	2.23	2.07	2.19
1299	NASDAQ	ARWR	Wed, Feb 15, 2017	1.99	2.14	1.96	2.12
1298	NASDAQ	ARWR	Tue, Feb 14, 2017	1.94	2.03	1.90	2.01
1297	NASDAQ	ARWR	Mon, Feb 13, 2017	2.00	2.01	1.92	1.93
1296	NASDAQ	ARWR	Fri, Feb 10, 2017	2.10	2.10	1.94	1.97
1295	NASDAQ	ARWR	Thu, Feb 9, 2017	2.02	2.10	2.01	2.05
1294	NASDAQ	ARWR	Wed, Feb 8, 2017	1.99	2.12	1.91	2.02
1293	NASDAQ	ARWR	Tue, Feb 7, 2017	1.93	2.15	1.80	1.96
1292	NASDAQ	ARWR	Mon, Feb 6, 2017	1.94	1.97	1.83	1.88
1291	NASDAQ	ARWR	Fri, Feb 3, 2017	1.84	1.93	1.77	1.90
1290	NASDAQ	ARWR	Thu, Feb 2, 2017	1.75	1.83	1.75	1.82
1289	NASDAQ	ARWR	Wed, Feb 1, 2017	1.96	2.08	1.71	1.74
1288	NASDAQ	ARWR	Tue, Jan 31, 2017	1.77	1.97	1.70	1.94
1287	NASDAQ	ARWR	Mon, Jan 30, 2017	1.78	1.80	1.70	1.75
1286	NASDAQ	ARWR	Fri, Jan 27, 2017	1.80	1.80	1.71	1.78
1285	NASDAQ	ARWR	Thu, Jan 26, 2017	1.82	1.85	1.76	1.76
1284	NASDAQ	ARWR	Wed, Jan 25, 2017	1.75	1.84	1.74	1.83
1283	NASDAQ	ARWR	Tue, Jan 24, 2017	1.73	1.75	1.70	1.75
1282	NASDAQ	ARWR	Mon, Jan 23, 2017	1.81	1.85	1.70	1.73
1281	NASDAQ	ARWR	Fri, Jan 20, 2017	1.83	1.90	1.80	1.82
1280	NASDAQ	ARWR	Thu, Jan 19, 2017	1.98	1.98	1.83	1.84
1279	NASDAQ	ARWR	Wed, Jan 18, 2017	1.98	1.98	1.90	1.96
1278	NASDAQ	ARWR	Tue, Jan 17, 2017	2.06	2.06	1.88	1.95
1277	NASDAQ	ARWR	Fri, Jan 13, 2017	2.27	2.27	2.02	2.06
1276	NASDAQ	ARWR	Thu, Jan 12, 2017	2.23	2.24	2.07	2.17
1275	NASDAQ	ARWR	Wed, Jan 11, 2017	2.08	2.38	2.06	2.23
1274	NASDAQ	ARWR	Tue, Jan 10, 2017	1.90	2.09	1.79	2.02
1273	NASDAQ	ARWR	Mon, Jan 9, 2017	2.00	2.09	1.80	1.89
1272	NASDAQ	ARWR	Fri, Jan 6, 2017	1.60	1.96	1.59	1.96
1271	NASDAQ	ARWR	Thu, Jan 5, 2017	1.69	1.69	1.58	1.60
1270	NASDAQ	ARWR	Wed, Jan 4, 2017	1.69	1.75	1.61	1.69
1269	NASDAQ	ARWR	Tue, Jan 3, 2017	1.56	1.69	1.42	1.68
1268	NASDAQ	ARWR	Fri, Dec 30, 2016	1.69	1.73	1.53	1.55
1267	NASDAQ	ARWR	Thu, Dec 29, 2016	1.53	1.66	1.50	1.65
1266	NASDAQ	ARWR	Wed, Dec 28, 2016	1.52	1.57	1.49	1.55
1265	NASDAQ	ARWR	Tue, Dec 27, 2016	1.59	1.63	1.44	1.53
1264	NASDAQ	ARWR	Fri, Dec 23, 2016	1.38	1.59	1.35	1.59
1263	NASDAQ	ARWR	Thu, Dec 22, 2016	1.27	1.37	1.26	1.37
1262	NASDAQ	ARWR	Wed, Dec 21, 2016	1.22	1.28	1.20	1.27
1261	NASDAQ	ARWR	Tue, Dec 20, 2016	1.27	1.30	1.22	1.24
1260	NASDAQ	ARWR	Mon, Dec 19, 2016	1.24	1.32	1.22	1.25
1259	NASDAQ	ARWR	Fri, Dec 16, 2016	1.29	1.30	1.23	1.24
1258	NASDAQ	ARWR	Thu, Dec 15, 2016	1.35	1.35	1.25	1.27
1257	NASDAQ	ARWR	Wed, Dec 14, 2016	1.28	1.31	1.25	1.27
1256	NASDAQ	ARWR	Tue, Dec 13, 2016	1.26	1.30	1.25	1.27
1255	NASDAQ	ARWR	Mon, Dec 12, 2016	1.35	1.36	1.25	1.28
1254	NASDAQ	ARWR	Fri, Dec 9, 2016	1.39	1.39	1.34	1.35
1253	NASDAQ	ARWR	Thu, Dec 8, 2016	1.36	1.39	1.33	1.37
1252	NASDAQ	ARWR	Wed, Dec 7, 2016	1.38	1.40	1.34	1.37
1251	NASDAQ	ARWR	Tue, Dec 6, 2016	1.41	1.44	1.35	1.38
1250	NASDAQ	ARWR	Mon, Dec 5, 2016	1.40	1.45	1.39	1.42
1249	NASDAQ	ARWR	Fri, Dec 2, 2016	1.40	1.48	1.33	1.44
1248	NASDAQ	ARWR	Thu, Dec 1, 2016	1.50	1.53	1.32	1.32
1247	NASDAQ	ARWR	Wed, Nov 30, 2016	1.69	1.80	1.42	1.44
1246	NASDAQ	ARWR	Tue, Nov 29, 2016	4.46	4.50	4.37	4.39
1245	NASDAQ	ARWR	Mon, Nov 28, 2016	4.67	4.67	4.41	4.46
1244	NASDAQ	ARWR	Fri, Nov 25, 2016	4.46	4.70	4.40	4.67
1243	NASDAQ	ARWR	Wed, Nov 23, 2016	4.49	4.55	4.25	4.49
1242	NASDAQ	ARWR	Tue, Nov 22, 2016	4.39	4.56	4.37	4.44
1241	NASDAQ	ARWR	Mon, Nov 21, 2016	4.44	4.47	4.22	4.35
1240	NASDAQ	ARWR	Fri, Nov 18, 2016	4.55	4.61	4.40	4.42
1239	NASDAQ	ARWR	Thu, Nov 17, 2016	4.45	4.59	4.39	4.51
1238	NASDAQ	ARWR	Wed, Nov 16, 2016	4.73	5.01	4.40	4.44
1237	NASDAQ	ARWR	Tue, Nov 15, 2016	4.44	4.77	4.38	4.73
1236	NASDAQ	ARWR	Mon, Nov 14, 2016	4.25	4.56	4.25	4.42
1235	NASDAQ	ARWR	Fri, Nov 11, 2016	4.40	4.56	4.14	4.18
1234	NASDAQ	ARWR	Thu, Nov 10, 2016	4.24	4.34	4.09	4.30
1233	NASDAQ	ARWR	Wed, Nov 9, 2016	4.82	5.50	4.15	4.20
1232	NASDAQ	ARWR	Tue, Nov 8, 2016	5.82	6.18	5.82	6.11
1231	NASDAQ	ARWR	Mon, Nov 7, 2016	5.78	6.04	5.68	5.87
1230	NASDAQ	ARWR	Fri, Nov 4, 2016	5.55	5.75	5.55	5.68
1229	NASDAQ	ARWR	Thu, Nov 3, 2016	5.89	5.90	5.56	5.59
1228	NASDAQ	ARWR	Wed, Nov 2, 2016	6.03	6.06	5.83	5.84
1227	NASDAQ	ARWR	Tue, Nov 1, 2016	5.80	6.04	5.77	6.02
1226	NASDAQ	ARWR	Mon, Oct 31, 2016	5.83	5.93	5.64	5.80
1225	NASDAQ	ARWR	Fri, Oct 28, 2016	6.00	6.08	5.80	5.87
1224	NASDAQ	ARWR	Thu, Oct 27, 2016	6.15	6.28	6.00	6.04
1223	NASDAQ	ARWR	Wed, Oct 26, 2016	6.28	6.44	6.13	6.15
1222	NASDAQ	ARWR	Tue, Oct 25, 2016	6.51	6.59	6.30	6.33
1221	NASDAQ	ARWR	Mon, Oct 24, 2016	6.72	6.76	6.52	6.56
1220	NASDAQ	ARWR	Fri, Oct 21, 2016	6.76	6.86	6.68	6.70
1219	NASDAQ	ARWR	Thu, Oct 20, 2016	6.60	6.85	6.60	6.83
1218	NASDAQ	ARWR	Wed, Oct 19, 2016	6.64	6.73	6.52	6.65
1217	NASDAQ	ARWR	Tue, Oct 18, 2016	6.68	6.72	6.59	6.65
1216	NASDAQ	ARWR	Mon, Oct 17, 2016	6.61	6.69	6.43	6.59
1215	NASDAQ	ARWR	Fri, Oct 14, 2016	6.97	6.99	6.64	6.64
1214	NASDAQ	ARWR	Thu, Oct 13, 2016	6.76	7.09	6.75	6.95
1213	NASDAQ	ARWR	Wed, Oct 12, 2016	6.91	7.10	6.81	6.82
1212	NASDAQ	ARWR	Tue, Oct 11, 2016	7.16	7.22	6.87	6.95
1211	NASDAQ	ARWR	Mon, Oct 10, 2016	7.20	7.28	7.10	7.24
1210	NASDAQ	ARWR	Fri, Oct 7, 2016	7.02	7.10	6.80	7.04
1209	NASDAQ	ARWR	Thu, Oct 6, 2016	7.45	7.48	6.95	7.03
1208	NASDAQ	ARWR	Wed, Oct 5, 2016	7.34	7.74	7.25	7.52
1207	NASDAQ	ARWR	Tue, Oct 4, 2016	7.20	7.40	7.10	7.29
1206	NASDAQ	ARWR	Mon, Oct 3, 2016	7.47	7.49	7.12	7.18
1205	NASDAQ	ARWR	Fri, Sep 30, 2016	7.57	7.72	7.25	7.35
1204	NASDAQ	ARWR	Thu, Sep 29, 2016	8.05	8.09	7.20	7.30
1203	NASDAQ	ARWR	Wed, Sep 28, 2016	7.13	7.20	6.83	7.04
1202	NASDAQ	ARWR	Tue, Sep 27, 2016	7.07	7.24	7.01	7.13
1201	NASDAQ	ARWR	Mon, Sep 26, 2016	7.15	7.22	7.03	7.04
1200	NASDAQ	ARWR	Fri, Sep 23, 2016	7.27	7.36	7.16	7.22
1199	NASDAQ	ARWR	Thu, Sep 22, 2016	7.29	7.34	7.04	7.27
1198	NASDAQ	ARWR	Wed, Sep 21, 2016	7.36	7.48	6.98	7.21
1197	NASDAQ	ARWR	Tue, Sep 20, 2016	7.19	7.59	7.16	7.36
1196	NASDAQ	ARWR	Mon, Sep 19, 2016	7.10	7.25	7.03	7.08
1195	NASDAQ	ARWR	Fri, Sep 16, 2016	7.11	7.27	7.02	7.08
1194	NASDAQ	ARWR	Thu, Sep 15, 2016	6.97	7.24	6.93	7.14
1193	NASDAQ	ARWR	Wed, Sep 14, 2016	6.92	7.22	6.89	7.06
1192	NASDAQ	ARWR	Tue, Sep 13, 2016	7.12	7.20	6.87	6.94
1191	NASDAQ	ARWR	Mon, Sep 12, 2016	7.01	7.28	6.80	7.22
1190	NASDAQ	ARWR	Fri, Sep 9, 2016	7.66	7.66	7.13	7.16
1189	NASDAQ	ARWR	Thu, Sep 8, 2016	7.24	7.75	7.24	7.65
1188	NASDAQ	ARWR	Wed, Sep 7, 2016	7.20	7.36	7.10	7.34
1187	NASDAQ	ARWR	Tue, Sep 6, 2016	7.09	7.37	7.09	7.16
1186	NASDAQ	ARWR	Fri, Sep 2, 2016	7.12	7.32	7.01	7.15
1185	NASDAQ	ARWR	Thu, Sep 1, 2016	6.85	7.08	6.83	7.06
1184	NASDAQ	ARWR	Wed, Aug 31, 2016	7.03	7.13	6.73	6.93
1183	NASDAQ	ARWR	Tue, Aug 30, 2016	6.83	7.47	6.83	7.08
1182	NASDAQ	ARWR	Mon, Aug 29, 2016	6.83	6.95	6.60	6.89
1181	NASDAQ	ARWR	Fri, Aug 26, 2016	6.87	7.11	6.82	6.95
1180	NASDAQ	ARWR	Thu, Aug 25, 2016	6.95	7.30	6.70	6.88
1179	NASDAQ	ARWR	Wed, Aug 24, 2016	8.20	8.22	6.68	6.89
1178	NASDAQ	ARWR	Tue, Aug 23, 2016	7.83	8.22	7.82	8.08
1177	NASDAQ	ARWR	Mon, Aug 22, 2016	7.58	8.00	7.40	7.75
1176	NASDAQ	ARWR	Fri, Aug 19, 2016	7.14	7.73	7.00	7.50
1175	NASDAQ	ARWR	Thu, Aug 18, 2016	6.67	7.20	6.60	7.06
1174	NASDAQ	ARWR	Wed, Aug 17, 2016	6.14	6.35	6.09	6.34
1173	NASDAQ	ARWR	Tue, Aug 16, 2016	6.08	6.30	6.07	6.17
1172	NASDAQ	ARWR	Mon, Aug 15, 2016	5.93	6.18	5.93	6.12
1171	NASDAQ	ARWR	Fri, Aug 12, 2016	5.72	6.03	5.68	5.96
1170	NASDAQ	ARWR	Thu, Aug 11, 2016	5.83	5.85	5.68	5.74
1169	NASDAQ	ARWR	Wed, Aug 10, 2016	5.92	6.00	5.61	5.83
1168	NASDAQ	ARWR	Tue, Aug 9, 2016	5.86	6.44	5.50	6.39
1167	NASDAQ	ARWR	Mon, Aug 8, 2016	6.01	6.07	5.78	5.90
1166	NASDAQ	ARWR	Fri, Aug 5, 2016	5.92	6.05	5.88	5.99
1165	NASDAQ	ARWR	Thu, Aug 4, 2016	5.91	5.98	5.84	5.90
1164	NASDAQ	ARWR	Wed, Aug 3, 2016	5.66	5.99	5.66	5.89
1163	NASDAQ	ARWR	Tue, Aug 2, 2016	5.85	5.94	5.64	5.74
1162	NASDAQ	ARWR	Mon, Aug 1, 2016	5.97	6.09	5.79	5.86
1161	NASDAQ	ARWR	Fri, Jul 29, 2016	6.00	6.02	5.89	5.96
1160	NASDAQ	ARWR	Thu, Jul 28, 2016	6.02	6.12	5.90	5.98
1159	NASDAQ	ARWR	Wed, Jul 27, 2016	5.76	6.04	5.76	6.01
1158	NASDAQ	ARWR	Tue, Jul 26, 2016	5.64	5.83	5.54	5.75
1157	NASDAQ	ARWR	Mon, Jul 25, 2016	5.65	5.69	5.50	5.65
1156	NASDAQ	ARWR	Fri, Jul 22, 2016	5.58	5.75	5.52	5.65
1155	NASDAQ	ARWR	Thu, Jul 21, 2016	5.74	5.85	5.48	5.58
1154	NASDAQ	ARWR	Wed, Jul 20, 2016	5.61	5.80	5.61	5.73
1153	NASDAQ	ARWR	Tue, Jul 19, 2016	5.88	5.94	5.58	5.60
1152	NASDAQ	ARWR	Mon, Jul 18, 2016	5.80	5.90	5.74	5.89
1151	NASDAQ	ARWR	Fri, Jul 15, 2016	5.58	5.87	5.54	5.81
1150	NASDAQ	ARWR	Thu, Jul 14, 2016	5.65	5.71	5.52	5.54
1149	NASDAQ	ARWR	Wed, Jul 13, 2016	5.86	5.92	5.60	5.60
1148	NASDAQ	ARWR	Tue, Jul 12, 2016	5.81	5.98	5.78	5.85
1147	NASDAQ	ARWR	Mon, Jul 11, 2016	5.76	5.88	5.68	5.77
1146	NASDAQ	ARWR	Fri, Jul 8, 2016	5.60	5.74	5.56	5.73
1145	NASDAQ	ARWR	Thu, Jul 7, 2016	5.49	5.60	5.40	5.56
1144	NASDAQ	ARWR	Wed, Jul 6, 2016	5.36	5.62	5.34	5.48
1143	NASDAQ	ARWR	Tue, Jul 5, 2016	5.43	5.49	5.33	5.37
1142	NASDAQ	ARWR	Fri, Jul 1, 2016	5.29	5.58	5.29	5.50
1141	NASDAQ	ARWR	Thu, Jun 30, 2016	5.39	5.50	5.28	5.32
1140	NASDAQ	ARWR	Wed, Jun 29, 2016	5.37	5.46	5.25	5.41
1139	NASDAQ	ARWR	Tue, Jun 28, 2016	5.11	5.40	5.11	5.31
1138	NASDAQ	ARWR	Mon, Jun 27, 2016	5.42	5.45	5.08	5.14
1137	NASDAQ	ARWR	Fri, Jun 24, 2016	5.58	5.78	5.28	5.47
1136	NASDAQ	ARWR	Thu, Jun 23, 2016	5.73	5.89	5.67	5.88
1135	NASDAQ	ARWR	Wed, Jun 22, 2016	5.65	5.80	5.52	5.68
1134	NASDAQ	ARWR	Tue, Jun 21, 2016	5.91	5.94	5.56	5.65
1133	NASDAQ	ARWR	Mon, Jun 20, 2016	5.82	5.99	5.76	5.88
1132	NASDAQ	ARWR	Fri, Jun 17, 2016	5.94	5.94	5.71	5.74
1131	NASDAQ	ARWR	Thu, Jun 16, 2016	5.75	5.97	5.67	5.93
1130	NASDAQ	ARWR	Wed, Jun 15, 2016	5.73	5.90	5.63	5.81
1129	NASDAQ	ARWR	Tue, Jun 14, 2016	5.85	6.04	5.56	5.71
1128	NASDAQ	ARWR	Mon, Jun 13, 2016	5.79	5.98	5.79	5.87
1127	NASDAQ	ARWR	Fri, Jun 10, 2016	5.88	5.98	5.80	5.85
1126	NASDAQ	ARWR	Thu, Jun 9, 2016	6.18	6.19	5.98	5.99
1125	NASDAQ	ARWR	Wed, Jun 8, 2016	6.15	6.18	6.00	6.08
1124	NASDAQ	ARWR	Tue, Jun 7, 2016	6.23	6.23	6.08	6.15
1123	NASDAQ	ARWR	Mon, Jun 6, 2016	6.17	6.25	5.98	6.24
1122	NASDAQ	ARWR	Fri, Jun 3, 2016	6.17	6.18	5.95	6.12
1121	NASDAQ	ARWR	Thu, Jun 2, 2016	6.00	6.20	6.00	6.18
1120	NASDAQ	ARWR	Wed, Jun 1, 2016	6.09	6.13	5.97	6.03
1119	NASDAQ	ARWR	Tue, May 31, 2016	5.93	6.24	5.83	6.13
1118	NASDAQ	ARWR	Fri, May 27, 2016	5.84	5.93	5.71	5.89
1117	NASDAQ	ARWR	Thu, May 26, 2016	5.94	5.94	5.76	5.84
1116	NASDAQ	ARWR	Wed, May 25, 2016	5.78	5.93	5.70	5.88
1115	NASDAQ	ARWR	Tue, May 24, 2016	5.68	5.82	5.58	5.75
1114	NASDAQ	ARWR	Mon, May 23, 2016	5.48	5.75	5.46	5.64
1113	NASDAQ	ARWR	Fri, May 20, 2016	5.10	5.50	5.02	5.42
1112	NASDAQ	ARWR	Thu, May 19, 2016	5.15	5.34	4.86	5.01
1111	NASDAQ	ARWR	Wed, May 18, 2016	4.88	5.12	4.85	4.99
1110	NASDAQ	ARWR	Tue, May 17, 2016	5.14	5.21	4.92	4.95
1109	NASDAQ	ARWR	Mon, May 16, 2016	5.24	5.44	5.08	5.09
1108	NASDAQ	ARWR	Fri, May 13, 2016	5.25	5.62	5.18	5.23
1107	NASDAQ	ARWR	Thu, May 12, 2016	5.56	5.62	5.18	5.33
1106	NASDAQ	ARWR	Wed, May 11, 2016	5.69	5.89	5.43	5.58
1105	NASDAQ	ARWR	Tue, May 10, 2016	5.77	5.85	5.50	5.72
1104	NASDAQ	ARWR	Mon, May 9, 2016	5.65	5.85	5.56	5.76
1103	NASDAQ	ARWR	Fri, May 6, 2016	5.62	5.75	5.43	5.59
1102	NASDAQ	ARWR	Thu, May 5, 2016	5.74	5.75	5.61	5.67
1101	NASDAQ	ARWR	Wed, May 4, 2016	5.74	5.87	5.66	5.74
1100	NASDAQ	ARWR	Tue, May 3, 2016	5.84	6.00	5.75	5.81
1099	NASDAQ	ARWR	Mon, May 2, 2016	5.78	6.03	5.64	6.02
1098	NASDAQ	ARWR	Fri, Apr 29, 2016	5.89	5.99	5.75	5.79
1097	NASDAQ	ARWR	Thu, Apr 28, 2016	5.94	6.14	5.83	5.92
1096	NASDAQ	ARWR	Wed, Apr 27, 2016	5.95	6.01	5.74	5.94
1095	NASDAQ	ARWR	Tue, Apr 26, 2016	6.22	6.24	5.86	6.01
1094	NASDAQ	ARWR	Mon, Apr 25, 2016	6.23	6.37	6.19	6.24
1093	NASDAQ	ARWR	Fri, Apr 22, 2016	6.12	6.34	6.06	6.26
1092	NASDAQ	ARWR	Thu, Apr 21, 2016	6.00	6.24	5.88	6.13
1091	NASDAQ	ARWR	Wed, Apr 20, 2016	6.29	6.30	6.04	6.14
1090	NASDAQ	ARWR	Tue, Apr 19, 2016	6.55	6.55	6.15	6.25
1089	NASDAQ	ARWR	Mon, Apr 18, 2016	6.18	6.50	6.15	6.43
1088	NASDAQ	ARWR	Fri, Apr 15, 2016	6.19	6.35	6.05	6.23
1087	NASDAQ	ARWR	Thu, Apr 14, 2016	5.89	6.20	5.75	6.18
1086	NASDAQ	ARWR	Wed, Apr 13, 2016	6.00	6.12	5.61	5.94
1085	NASDAQ	ARWR	Tue, Apr 12, 2016	5.20	5.28	5.05	5.26
1084	NASDAQ	ARWR	Mon, Apr 11, 2016	5.22	5.44	5.14	5.16
1083	NASDAQ	ARWR	Fri, Apr 8, 2016	5.48	5.48	5.01	5.19
1082	NASDAQ	ARWR	Thu, Apr 7, 2016	5.25	5.42	5.18	5.34
1081	NASDAQ	ARWR	Wed, Apr 6, 2016	5.15	5.30	5.08	5.25
1080	NASDAQ	ARWR	Tue, Apr 5, 2016	5.03	5.03	5.03	5.10
1079	NASDAQ	ARWR	Mon, Apr 4, 2016	4.90	5.30	4.90	5.03
1078	NASDAQ	ARWR	Fri, Apr 1, 2016	4.76	4.95	4.68	4.90
1077	NASDAQ	ARWR	Thu, Mar 31, 2016	4.72	4.91	4.70	4.74
1076	NASDAQ	ARWR	Wed, Mar 30, 2016	5.00	5.13	4.72	4.74
1075	NASDAQ	ARWR	Tue, Mar 29, 2016	4.43	4.75	4.26	4.47
1074	NASDAQ	ARWR	Mon, Mar 28, 2016	4.60	4.60	4.43	4.48
1073	NASDAQ	ARWR	Thu, Mar 24, 2016	4.40	4.40	4.40	4.57
1072	NASDAQ	ARWR	Wed, Mar 23, 2016	4.79	4.99	4.39	4.40
1071	NASDAQ	ARWR	Tue, Mar 22, 2016	4.44	4.89	4.35	4.82
1070	NASDAQ	ARWR	Mon, Mar 21, 2016	4.48	4.68	4.32	4.50
1069	NASDAQ	ARWR	Fri, Mar 18, 2016	4.31	4.53	4.12	4.53
1068	NASDAQ	ARWR	Thu, Mar 17, 2016	4.20	4.28	4.04	4.21
1067	NASDAQ	ARWR	Wed, Mar 16, 2016	4.19	4.29	4.10	4.21
1066	NASDAQ	ARWR	Tue, Mar 15, 2016	4.51	4.51	4.51	4.22
1065	NASDAQ	ARWR	Mon, Mar 14, 2016	4.46	4.68	4.44	4.51
1064	NASDAQ	ARWR	Fri, Mar 11, 2016	4.59	4.59	4.25	4.49
1063	NASDAQ	ARWR	Thu, Mar 10, 2016	4.45	4.59	4.25	4.48
1062	NASDAQ	ARWR	Wed, Mar 9, 2016	4.59	4.59	4.59	4.48
1061	NASDAQ	ARWR	Tue, Mar 8, 2016	4.78	4.95	4.55	4.76
1060	NASDAQ	ARWR	Mon, Mar 7, 2016	4.32	5.00	4.29	4.76
1059	NASDAQ	ARWR	Fri, Mar 4, 2016	4.24	4.24	4.24	4.33
1058	NASDAQ	ARWR	Thu, Mar 3, 2016	4.43	4.43	4.43	4.24
1057	NASDAQ	ARWR	Wed, Mar 2, 2016	4.14	4.48	4.10	4.14
1056	NASDAQ	ARWR	Tue, Mar 1, 2016	3.90	3.90	3.90	4.14
1055	NASDAQ	ARWR	Mon, Feb 29, 2016	3.96	4.10	3.87	3.90
1054	NASDAQ	ARWR	Fri, Feb 26, 2016	3.86	3.86	3.86	3.97
1053	NASDAQ	ARWR	Thu, Feb 25, 2016	3.86	3.91	3.72	3.86
1052	NASDAQ	ARWR	Wed, Feb 24, 2016	3.87	3.87	3.57	3.83
1051	NASDAQ	ARWR	Tue, Feb 23, 2016	4.09	4.17	3.86	3.88
1050	NASDAQ	ARWR	Mon, Feb 22, 2016	3.98	4.17	3.95	4.09
1049	NASDAQ	ARWR	Fri, Feb 19, 2016	3.81	4.01	3.70	3.94
1048	NASDAQ	ARWR	Thu, Feb 18, 2016	3.92	3.98	3.74	3.78
1047	NASDAQ	ARWR	Wed, Feb 17, 2016	3.60	3.96	3.58	3.94
1046	NASDAQ	ARWR	Tue, Feb 16, 2016	3.40	3.64	3.40	3.56
1045	NASDAQ	ARWR	Fri, Feb 12, 2016	3.32	3.39	3.22	3.36
1044	NASDAQ	ARWR	Thu, Feb 11, 2016	3.14	3.36	3.07	3.30
1043	NASDAQ	ARWR	Wed, Feb 10, 2016	3.40	3.62	3.20	3.21
1042	NASDAQ	ARWR	Tue, Feb 9, 2016	3.27	3.40	3.11	3.18
1041	NASDAQ	ARWR	Mon, Feb 8, 2016	3.40	3.42	3.14	3.24
1040	NASDAQ	ARWR	Fri, Feb 5, 2016	3.73	3.73	3.46	3.46
1039	NASDAQ	ARWR	Thu, Feb 4, 2016	3.40	3.86	3.35	3.69
1038	NASDAQ	ARWR	Wed, Feb 3, 2016	3.26	3.40	3.12	3.40
1037	NASDAQ	ARWR	Tue, Feb 2, 2016	3.41	3.44	3.20	3.25
1036	NASDAQ	ARWR	Mon, Feb 1, 2016	3.45	3.50	3.32	3.45
1035	NASDAQ	ARWR	Fri, Jan 29, 2016	3.48	3.60	3.36	3.48
1034	NASDAQ	ARWR	Thu, Jan 28, 2016	3.69	3.69	3.40	3.48
1033	NASDAQ	ARWR	Wed, Jan 27, 2016	3.72	3.79	3.58	3.64
1032	NASDAQ	ARWR	Tue, Jan 26, 2016	3.84	3.84	3.55	3.74
1031	NASDAQ	ARWR	Mon, Jan 25, 2016	4.16	4.25	3.83	3.84
1030	NASDAQ	ARWR	Fri, Jan 22, 2016	4.08	4.30	3.96	4.19
1029	NASDAQ	ARWR	Thu, Jan 21, 2016	4.06	4.09	3.75	4.00
1028	NASDAQ	ARWR	Wed, Jan 20, 2016	3.70	4.10	3.26	3.98
1027	NASDAQ	ARWR	Tue, Jan 19, 2016	4.70	4.75	3.84	3.84
1026	NASDAQ	ARWR	Fri, Jan 15, 2016	4.63	4.75	4.41	4.58
1025	NASDAQ	ARWR	Thu, Jan 14, 2016	4.64	4.91	4.41	4.79
1024	NASDAQ	ARWR	Wed, Jan 13, 2016	4.95	5.12	4.61	4.65
1023	NASDAQ	ARWR	Tue, Jan 12, 2016	5.04	5.28	4.80	4.98
1022	NASDAQ	ARWR	Mon, Jan 11, 2016	5.36	5.49	4.86	5.04
1021	NASDAQ	ARWR	Fri, Jan 8, 2016	5.38	5.66	5.26	5.36
1020	NASDAQ	ARWR	Thu, Jan 7, 2016	5.18	5.41	5.01	5.30
1019	NASDAQ	ARWR	Wed, Jan 6, 2016	5.74	5.84	5.34	5.45
1018	NASDAQ	ARWR	Tue, Jan 5, 2016	5.94	6.04	5.76	5.87
1017	NASDAQ	ARWR	Mon, Jan 4, 2016	5.97	6.05	5.85	5.98
1016	NASDAQ	ARWR	Thu, Dec 31, 2015	6.10	6.24	6.05	6.15
1015	NASDAQ	ARWR	Wed, Dec 30, 2015	6.18	6.25	6.08	6.13
1014	NASDAQ	ARWR	Tue, Dec 29, 2015	6.22	6.29	6.15	6.20
1013	NASDAQ	ARWR	Mon, Dec 28, 2015	6.18	6.30	6.05	6.19
1012	NASDAQ	ARWR	Thu, Dec 24, 2015	6.04	6.23	6.04	6.20
1011	NASDAQ	ARWR	Wed, Dec 23, 2015	5.99	6.17	5.95	6.08
1010	NASDAQ	ARWR	Tue, Dec 22, 2015	6.08	6.15	5.83	5.99
1009	NASDAQ	ARWR	Mon, Dec 21, 2015	6.10	6.15	5.82	6.10
1008	NASDAQ	ARWR	Fri, Dec 18, 2015	6.12	6.31	5.95	5.98
1007	NASDAQ	ARWR	Thu, Dec 17, 2015	5.73	6.28	5.64	6.12
1006	NASDAQ	ARWR	Wed, Dec 16, 2015	5.64	5.74	5.46	5.72
1005	NASDAQ	ARWR	Tue, Dec 15, 2015	5.75	5.94	5.50	5.58
1004	NASDAQ	ARWR	Mon, Dec 14, 2015	5.65	5.73	5.48	5.69
1003	NASDAQ	ARWR	Fri, Dec 11, 2015	5.67	5.80	5.60	5.64
1002	NASDAQ	ARWR	Thu, Dec 10, 2015	5.95	5.97	5.80	5.84
1001	NASDAQ	ARWR	Wed, Dec 9, 2015	6.15	6.20	5.96	5.98
1000	NASDAQ	ARWR	Tue, Dec 8, 2015	6.10	6.45	6.05	6.19
999	NASDAQ	ARWR	Mon, Dec 7, 2015	5.86	6.40	5.65	6.24
998	NASDAQ	ARWR	Fri, Dec 4, 2015	5.47	5.58	5.42	5.54
997	NASDAQ	ARWR	Thu, Dec 3, 2015	5.97	5.97	5.46	5.50
996	NASDAQ	ARWR	Wed, Dec 2, 2015	6.17	6.22	5.93	5.96
995	NASDAQ	ARWR	Tue, Dec 1, 2015	6.38	6.40	5.99	6.15
994	NASDAQ	ARWR	Mon, Nov 30, 2015	6.35	6.38	6.05	6.32
993	NASDAQ	ARWR	Fri, Nov 27, 2015	6.06	6.33	6.02	6.29
992	NASDAQ	ARWR	Wed, Nov 25, 2015	5.83	6.13	5.82	6.08
991	NASDAQ	ARWR	Tue, Nov 24, 2015	5.56	5.89	5.40	5.79
990	NASDAQ	ARWR	Mon, Nov 23, 2015	5.38	5.65	5.28	5.56
989	NASDAQ	ARWR	Fri, Nov 20, 2015	5.46	5.46	5.30	5.39
988	NASDAQ	ARWR	Thu, Nov 19, 2015	5.56	5.61	5.36	5.41
987	NASDAQ	ARWR	Wed, Nov 18, 2015	5.47	5.61	5.42	5.57
986	NASDAQ	ARWR	Tue, Nov 17, 2015	5.92	5.92	5.38	5.49
985	NASDAQ	ARWR	Mon, Nov 16, 2015	5.98	6.14	5.66	5.73
984	NASDAQ	ARWR	Fri, Nov 13, 2015	5.50	5.76	5.42	5.68
983	NASDAQ	ARWR	Thu, Nov 12, 2015	5.71	5.82	5.46	5.50
982	NASDAQ	ARWR	Wed, Nov 11, 2015	5.46	5.88	5.43	5.75
981	NASDAQ	ARWR	Tue, Nov 10, 2015	5.42	5.48	5.28	5.45
980	NASDAQ	ARWR	Mon, Nov 9, 2015	5.32	5.46	5.27	5.42
979	NASDAQ	ARWR	Fri, Nov 6, 2015	5.29	5.37	5.16	5.35
978	NASDAQ	ARWR	Thu, Nov 5, 2015	5.44	5.52	5.23	5.31
977	NASDAQ	ARWR	Wed, Nov 4, 2015	5.34	5.54	5.27	5.47
976	NASDAQ	ARWR	Tue, Nov 3, 2015	5.37	5.40	5.20	5.31
975	NASDAQ	ARWR	Mon, Nov 2, 2015	5.17	5.45	5.12	5.35
974	NASDAQ	ARWR	Fri, Oct 30, 2015	5.23	5.29	5.12	5.15
973	NASDAQ	ARWR	Thu, Oct 29, 2015	5.19	5.40	5.09	5.19
972	NASDAQ	ARWR	Wed, Oct 28, 2015	5.27	5.34	5.10	5.17
971	NASDAQ	ARWR	Tue, Oct 27, 2015	5.13	5.29	5.11	5.24
970	NASDAQ	ARWR	Mon, Oct 26, 2015	5.38	5.43	5.15	5.19
969	NASDAQ	ARWR	Fri, Oct 23, 2015	5.01	5.36	4.93	5.35
968	NASDAQ	ARWR	Thu, Oct 22, 2015	4.97	5.04	4.83	4.96
967	NASDAQ	ARWR	Wed, Oct 21, 2015	5.20	5.26	4.83	4.90
966	NASDAQ	ARWR	Tue, Oct 20, 2015	5.18	5.32	5.10	5.19
965	NASDAQ	ARWR	Mon, Oct 19, 2015	5.33	5.56	5.14	5.25
964	NASDAQ	ARWR	Fri, Oct 16, 2015	5.52	5.62	5.34	5.38
963	NASDAQ	ARWR	Thu, Oct 15, 2015	5.20	5.55	5.20	5.50
962	NASDAQ	ARWR	Wed, Oct 14, 2015	5.26	5.47	5.12	5.23
961	NASDAQ	ARWR	Tue, Oct 13, 2015	5.60	5.67	5.11	5.26
960	NASDAQ	ARWR	Mon, Oct 12, 2015	5.85	5.89	5.53	5.57
959	NASDAQ	ARWR	Fri, Oct 9, 2015	5.72	5.97	5.65	5.89
958	NASDAQ	ARWR	Thu, Oct 8, 2015	5.70	5.79	5.49	5.76
957	NASDAQ	ARWR	Wed, Oct 7, 2015	5.97	6.02	5.64	5.69
956	NASDAQ	ARWR	Tue, Oct 6, 2015	6.15	6.23	5.80	5.92
955	NASDAQ	ARWR	Mon, Oct 5, 2015	5.99	6.24	5.92	6.20
954	NASDAQ	ARWR	Fri, Oct 2, 2015	5.34	5.91	5.30	5.80
953	NASDAQ	ARWR	Thu, Oct 1, 2015	5.91	5.96	5.51	5.64
952	NASDAQ	ARWR	Wed, Sep 30, 2015	5.79	5.94	5.29	5.76
951	NASDAQ	ARWR	Tue, Sep 29, 2015	6.40	6.56	5.68	5.75
950	NASDAQ	ARWR	Mon, Sep 28, 2015	7.27	7.39	6.23	6.30
949	NASDAQ	ARWR	Fri, Sep 25, 2015	7.60	7.92	7.00	7.26
948	NASDAQ	ARWR	Thu, Sep 24, 2015	9.01	9.36	7.06	7.19
947	NASDAQ	ARWR	Wed, Sep 23, 2015	7.25	7.33	6.68	6.74
946	NASDAQ	ARWR	Tue, Sep 22, 2015	7.61	7.61	6.87	7.05
945	NASDAQ	ARWR	Mon, Sep 21, 2015	7.58	7.72	7.13	7.41
944	NASDAQ	ARWR	Fri, Sep 18, 2015	7.42	7.77	7.10	7.34
943	NASDAQ	ARWR	Thu, Sep 17, 2015	7.66	7.69	7.28	7.47
942	NASDAQ	ARWR	Wed, Sep 16, 2015	7.06	7.84	7.02	7.62
941	NASDAQ	ARWR	Tue, Sep 15, 2015	6.63	7.09	6.49	7.00
940	NASDAQ	ARWR	Mon, Sep 14, 2015	6.31	6.61	6.16	6.54
939	NASDAQ	ARWR	Fri, Sep 11, 2015	6.00	6.60	6.00	6.40
938	NASDAQ	ARWR	Thu, Sep 10, 2015	5.55	5.77	5.54	5.72
937	NASDAQ	ARWR	Wed, Sep 9, 2015	5.56	5.68	5.49	5.55
936	NASDAQ	ARWR	Tue, Sep 8, 2015	5.61	5.65	5.41	5.48
935	NASDAQ	ARWR	Fri, Sep 4, 2015	5.37	5.56	5.24	5.52
934	NASDAQ	ARWR	Thu, Sep 3, 2015	5.81	5.85	5.38	5.48
933	NASDAQ	ARWR	Wed, Sep 2, 2015	5.88	5.88	5.53	5.83
932	NASDAQ	ARWR	Tue, Sep 1, 2015	5.79	5.92	5.61	5.66
931	NASDAQ	ARWR	Mon, Aug 31, 2015	5.69	6.06	5.63	5.93
930	NASDAQ	ARWR	Fri, Aug 28, 2015	5.64	5.79	5.61	5.77
929	NASDAQ	ARWR	Thu, Aug 27, 2015	5.63	5.74	5.48	5.67
928	NASDAQ	ARWR	Wed, Aug 26, 2015	5.32	5.53	5.21	5.53
927	NASDAQ	ARWR	Tue, Aug 25, 2015	5.18	5.43	5.09	5.16
926	NASDAQ	ARWR	Mon, Aug 24, 2015	4.90	5.34	4.35	5.01
925	NASDAQ	ARWR	Fri, Aug 21, 2015	5.40	5.74	5.30	5.57
924	NASDAQ	ARWR	Thu, Aug 20, 2015	5.48	5.66	5.45	5.55
923	NASDAQ	ARWR	Wed, Aug 19, 2015	5.69	5.96	5.46	5.55
922	NASDAQ	ARWR	Tue, Aug 18, 2015	5.84	6.10	5.70	5.75
921	NASDAQ	ARWR	Mon, Aug 17, 2015	5.50	5.84	5.40	5.83
920	NASDAQ	ARWR	Fri, Aug 14, 2015	5.73	5.73	5.42	5.50
919	NASDAQ	ARWR	Thu, Aug 13, 2015	5.79	6.00	5.67	5.77
918	NASDAQ	ARWR	Wed, Aug 12, 2015	5.95	5.97	4.83	5.85
917	NASDAQ	ARWR	Tue, Aug 11, 2015	6.10	6.18	5.92	5.96
916	NASDAQ	ARWR	Mon, Aug 10, 2015	6.12	6.37	5.98	6.11
915	NASDAQ	ARWR	Fri, Aug 7, 2015	6.18	6.19	5.90	6.11
914	NASDAQ	ARWR	Thu, Aug 6, 2015	6.85	6.95	6.17	6.21
913	NASDAQ	ARWR	Wed, Aug 5, 2015	6.11	7.17	6.11	6.77
912	NASDAQ	ARWR	Tue, Aug 4, 2015	6.04	6.15	5.89	6.03
911	NASDAQ	ARWR	Mon, Aug 3, 2015	6.19	6.21	5.97	6.04
910	NASDAQ	ARWR	Fri, Jul 31, 2015	6.10	6.22	6.02	6.18
909	NASDAQ	ARWR	Thu, Jul 30, 2015	6.19	6.19	6.01	6.10
908	NASDAQ	ARWR	Wed, Jul 29, 2015	6.23	6.30	6.01	6.19
907	NASDAQ	ARWR	Tue, Jul 28, 2015	6.33	6.41	6.11	6.28
906	NASDAQ	ARWR	Mon, Jul 27, 2015	6.40	6.40	6.04	6.31
905	NASDAQ	ARWR	Fri, Jul 24, 2015	6.66	6.80	6.42	6.45
904	NASDAQ	ARWR	Thu, Jul 23, 2015	6.56	6.88	6.55	6.70
903	NASDAQ	ARWR	Wed, Jul 22, 2015	6.60	6.61	6.41	6.58
902	NASDAQ	ARWR	Tue, Jul 21, 2015	6.66	6.72	6.55	6.61
901	NASDAQ	ARWR	Mon, Jul 20, 2015	6.87	6.90	6.65	6.66
900	NASDAQ	ARWR	Fri, Jul 17, 2015	6.90	6.94	6.77	6.85
899	NASDAQ	ARWR	Thu, Jul 16, 2015	6.91	7.00	6.84	6.89
898	NASDAQ	ARWR	Wed, Jul 15, 2015	7.00	7.10	6.83	6.87
897	NASDAQ	ARWR	Tue, Jul 14, 2015	6.79	6.99	6.77	6.97
896	NASDAQ	ARWR	Mon, Jul 13, 2015	6.74	6.80	6.60	6.77
895	NASDAQ	ARWR	Fri, Jul 10, 2015	6.78	6.92	6.50	6.68
894	NASDAQ	ARWR	Thu, Jul 9, 2015	6.66	6.76	6.54	6.61
893	NASDAQ	ARWR	Wed, Jul 8, 2015	6.64	6.90	6.53	6.57
892	NASDAQ	ARWR	Tue, Jul 7, 2015	6.88	7.07	6.59	6.77
891	NASDAQ	ARWR	Mon, Jul 6, 2015	6.80	7.18	6.73	6.88
890	NASDAQ	ARWR	Thu, Jul 2, 2015	6.98	7.12	6.80	6.84
889	NASDAQ	ARWR	Wed, Jul 1, 2015	7.23	7.40	6.88	6.95
888	NASDAQ	ARWR	Tue, Jun 30, 2015	6.96	7.15	6.91	7.15
887	NASDAQ	ARWR	Mon, Jun 29, 2015	7.02	7.07	6.79	6.90
886	NASDAQ	ARWR	Fri, Jun 26, 2015	7.18	7.29	7.04	7.13
885	NASDAQ	ARWR	Thu, Jun 25, 2015	7.29	7.35	7.14	7.20
884	NASDAQ	ARWR	Wed, Jun 24, 2015	7.41	7.50	7.22	7.25
883	NASDAQ	ARWR	Tue, Jun 23, 2015	7.14	7.50	7.01	7.44
882	NASDAQ	ARWR	Mon, Jun 22, 2015	7.20	7.26	7.04	7.14
881	NASDAQ	ARWR	Fri, Jun 19, 2015	7.20	7.22	6.95	7.13
880	NASDAQ	ARWR	Thu, Jun 18, 2015	7.19	7.40	6.96	7.18
879	NASDAQ	ARWR	Wed, Jun 17, 2015	7.01	7.35	6.86	7.20
878	NASDAQ	ARWR	Tue, Jun 16, 2015	6.68	6.82	6.65	6.69
877	NASDAQ	ARWR	Mon, Jun 15, 2015	6.64	6.80	6.50	6.74
876	NASDAQ	ARWR	Fri, Jun 12, 2015	6.71	6.84	6.67	6.72
875	NASDAQ	ARWR	Thu, Jun 11, 2015	6.50	6.86	6.50	6.78
874	NASDAQ	ARWR	Wed, Jun 10, 2015	6.40	6.65	6.40	6.54
873	NASDAQ	ARWR	Tue, Jun 9, 2015	6.47	6.51	6.31	6.40
872	NASDAQ	ARWR	Mon, Jun 8, 2015	6.55	6.64	6.45	6.52
871	NASDAQ	ARWR	Fri, Jun 5, 2015	6.29	6.65	6.21	6.56
870	NASDAQ	ARWR	Thu, Jun 4, 2015	6.42	6.55	6.23	6.31
869	NASDAQ	ARWR	Wed, Jun 3, 2015	6.34	6.52	6.29	6.43
868	NASDAQ	ARWR	Tue, Jun 2, 2015	6.22	6.40	6.17	6.34
867	NASDAQ	ARWR	Mon, Jun 1, 2015	6.24	6.37	6.11	6.21
866	NASDAQ	ARWR	Fri, May 29, 2015	6.27	6.45	6.22	6.30
865	NASDAQ	ARWR	Thu, May 28, 2015	6.17	6.37	6.14	6.25
864	NASDAQ	ARWR	Wed, May 27, 2015	6.13	6.22	6.06	6.21
863	NASDAQ	ARWR	Tue, May 26, 2015	6.30	6.37	6.07	6.12
862	NASDAQ	ARWR	Fri, May 22, 2015	6.18	6.30	6.12	6.26
861	NASDAQ	ARWR	Thu, May 21, 2015	6.15	6.31	6.12	6.16
860	NASDAQ	ARWR	Wed, May 20, 2015	6.07	6.24	6.02	6.14
859	NASDAQ	ARWR	Tue, May 19, 2015	6.15	6.24	6.05	6.08
858	NASDAQ	ARWR	Mon, May 18, 2015	6.26	6.32	6.10	6.18
857	NASDAQ	ARWR	Fri, May 15, 2015	6.31	6.36	6.16	6.29
856	NASDAQ	ARWR	Thu, May 14, 2015	6.19	6.38	5.99	6.31
855	NASDAQ	ARWR	Wed, May 13, 2015	6.39	6.39	6.00	6.17
854	NASDAQ	ARWR	Tue, May 12, 2015	6.44	6.76	6.26	6.27
853	NASDAQ	ARWR	Mon, May 11, 2015	7.04	7.10	6.67	6.69
852	NASDAQ	ARWR	Fri, May 8, 2015	6.94	7.05	6.75	7.04
851	NASDAQ	ARWR	Thu, May 7, 2015	6.87	7.00	6.73	6.86
850	NASDAQ	ARWR	Wed, May 6, 2015	6.99	6.99	6.80	6.87
849	NASDAQ	ARWR	Tue, May 5, 2015	7.01	7.02	6.85	6.93
848	NASDAQ	ARWR	Mon, May 4, 2015	7.01	7.19	6.92	6.94
847	NASDAQ	ARWR	Fri, May 1, 2015	6.95	7.01	6.85	6.97
846	NASDAQ	ARWR	Thu, Apr 30, 2015	7.02	7.15	6.78	6.90
845	NASDAQ	ARWR	Wed, Apr 29, 2015	6.90	7.16	6.77	7.03
844	NASDAQ	ARWR	Tue, Apr 28, 2015	7.03	7.18	6.81	6.95
843	NASDAQ	ARWR	Mon, Apr 27, 2015	7.28	7.37	6.88	7.05
842	NASDAQ	ARWR	Fri, Apr 24, 2015	7.25	7.41	7.18	7.28
841	NASDAQ	ARWR	Thu, Apr 23, 2015	7.10	7.39	7.05	7.23
840	NASDAQ	ARWR	Wed, Apr 22, 2015	6.77	7.10	6.62	6.88
839	NASDAQ	ARWR	Tue, Apr 21, 2015	7.00	7.01	6.66	6.74
838	NASDAQ	ARWR	Mon, Apr 20, 2015	7.10	7.13	6.88	6.95
837	NASDAQ	ARWR	Fri, Apr 17, 2015	7.03	7.12	6.84	7.08
836	NASDAQ	ARWR	Thu, Apr 16, 2015	7.15	7.30	7.03	7.11
835	NASDAQ	ARWR	Wed, Apr 15, 2015	7.41	7.50	7.02	7.09
834	NASDAQ	ARWR	Tue, Apr 14, 2015	7.47	7.74	7.35	7.38
833	NASDAQ	ARWR	Mon, Apr 13, 2015	8.80	8.90	7.95	8.00
832	NASDAQ	ARWR	Fri, Apr 10, 2015	8.00	8.02	7.80	7.91
831	NASDAQ	ARWR	Thu, Apr 9, 2015	7.97	8.04	7.83	7.95
830	NASDAQ	ARWR	Wed, Apr 8, 2015	7.84	8.02	7.77	7.99
829	NASDAQ	ARWR	Tue, Apr 7, 2015	7.64	7.91	7.62	7.75
828	NASDAQ	ARWR	Mon, Apr 6, 2015	7.59	7.79	7.37	7.63
827	NASDAQ	ARWR	Thu, Apr 2, 2015	7.38	7.86	7.21	7.60
826	NASDAQ	ARWR	Wed, Apr 1, 2015	6.73	7.44	6.60	7.43
825	NASDAQ	ARWR	Tue, Mar 31, 2015	6.94	7.04	6.68	6.77
824	NASDAQ	ARWR	Mon, Mar 30, 2015	7.05	7.18	6.83	7.00
823	NASDAQ	ARWR	Fri, Mar 27, 2015	6.76	7.03	6.76	6.98
822	NASDAQ	ARWR	Thu, Mar 26, 2015	6.83	6.88	6.50	6.74
821	NASDAQ	ARWR	Wed, Mar 25, 2015	7.16	7.20	6.85	6.89
820	NASDAQ	ARWR	Tue, Mar 24, 2015	7.10	7.38	7.05	7.16
819	NASDAQ	ARWR	Mon, Mar 23, 2015	7.27	7.35	6.77	7.05
818	NASDAQ	ARWR	Fri, Mar 20, 2015	7.82	7.90	7.35	7.37
817	NASDAQ	ARWR	Thu, Mar 19, 2015	7.68	7.88	7.56	7.73
816	NASDAQ	ARWR	Wed, Mar 18, 2015	7.51	7.74	7.42	7.68
815	NASDAQ	ARWR	Tue, Mar 17, 2015	7.40	7.64	7.34	7.54
814	NASDAQ	ARWR	Mon, Mar 16, 2015	7.54	7.58	7.26	7.42
813	NASDAQ	ARWR	Fri, Mar 13, 2015	7.56	7.63	7.24	7.53
812	NASDAQ	ARWR	Thu, Mar 12, 2015	7.61	7.77	7.41	7.54
811	NASDAQ	ARWR	Wed, Mar 11, 2015	7.31	7.58	7.21	7.55
810	NASDAQ	ARWR	Tue, Mar 10, 2015	7.36	7.47	7.15	7.31
809	NASDAQ	ARWR	Mon, Mar 9, 2015	7.77	7.82	7.34	7.40
808	NASDAQ	ARWR	Fri, Mar 6, 2015	7.83	8.01	7.70	7.75
807	NASDAQ	ARWR	Thu, Mar 5, 2015	8.30	8.36	7.61	7.94
806	NASDAQ	ARWR	Wed, Mar 4, 2015	7.14	7.53	7.02	7.51
805	NASDAQ	ARWR	Tue, Mar 3, 2015	7.26	7.32	6.86	7.21
804	NASDAQ	ARWR	Mon, Mar 2, 2015	7.49	7.51	6.91	7.32
803	NASDAQ	ARWR	Fri, Feb 27, 2015	7.73	7.75	7.44	7.53
802	NASDAQ	ARWR	Thu, Feb 26, 2015	7.85	7.89	7.58	7.74
801	NASDAQ	ARWR	Wed, Feb 25, 2015	7.62	7.90	7.21	7.89
800	NASDAQ	ARWR	Tue, Feb 24, 2015	7.84	8.06	7.56	7.73
799	NASDAQ	ARWR	Mon, Feb 23, 2015	7.49	8.01	7.43	7.83
798	NASDAQ	ARWR	Fri, Feb 20, 2015	7.12	7.48	7.10	7.38
797	NASDAQ	ARWR	Thu, Feb 19, 2015	7.11	7.26	7.01	7.10
796	NASDAQ	ARWR	Wed, Feb 18, 2015	7.11	7.30	6.95	7.15
795	NASDAQ	ARWR	Tue, Feb 17, 2015	6.75	7.40	6.75	7.11
794	NASDAQ	ARWR	Fri, Feb 13, 2015	6.60	6.80	6.56	6.77
793	NASDAQ	ARWR	Thu, Feb 12, 2015	6.40	6.64	6.26	6.56
792	NASDAQ	ARWR	Wed, Feb 11, 2015	6.33	6.44	6.15	6.35
791	NASDAQ	ARWR	Tue, Feb 10, 2015	6.25	6.72	6.21	6.32
790	NASDAQ	ARWR	Mon, Feb 9, 2015	6.49	6.53	6.15	6.21
789	NASDAQ	ARWR	Fri, Feb 6, 2015	6.65	6.95	6.27	6.39
788	NASDAQ	ARWR	Thu, Feb 5, 2015	6.24	6.77	6.17	6.68
787	NASDAQ	ARWR	Wed, Feb 4, 2015	6.33	6.39	6.14	6.21
786	NASDAQ	ARWR	Tue, Feb 3, 2015	6.15	6.48	6.07	6.44
785	NASDAQ	ARWR	Mon, Feb 2, 2015	6.31	6.32	6.01	6.15
784	NASDAQ	ARWR	Fri, Jan 30, 2015	6.52	6.66	6.30	6.31
783	NASDAQ	ARWR	Thu, Jan 29, 2015	6.64	6.67	6.38	6.60
782	NASDAQ	ARWR	Wed, Jan 28, 2015	6.79	6.87	6.58	6.65
781	NASDAQ	ARWR	Tue, Jan 27, 2015	6.79	7.03	6.60	6.77
780	NASDAQ	ARWR	Mon, Jan 26, 2015	6.37	6.82	6.35	6.77
779	NASDAQ	ARWR	Fri, Jan 23, 2015	6.57	6.64	6.31	6.43
778	NASDAQ	ARWR	Thu, Jan 22, 2015	6.42	6.74	6.12	6.63
777	NASDAQ	ARWR	Wed, Jan 21, 2015	7.17	7.28	6.60	6.76
776	NASDAQ	ARWR	Tue, Jan 20, 2015	6.95	7.19	6.86	7.06
775	NASDAQ	ARWR	Fri, Jan 16, 2015	6.54	6.90	6.53	6.86
774	NASDAQ	ARWR	Thu, Jan 15, 2015	6.66	6.95	6.42	6.56
773	NASDAQ	ARWR	Wed, Jan 14, 2015	6.16	6.75	6.02	6.71
772	NASDAQ	ARWR	Tue, Jan 13, 2015	6.80	6.81	6.28	6.32
771	NASDAQ	ARWR	Mon, Jan 12, 2015	7.44	7.51	6.51	6.90
770	NASDAQ	ARWR	Fri, Jan 9, 2015	7.95	9.33	7.75	9.06
769	NASDAQ	ARWR	Thu, Jan 8, 2015	7.44	8.08	7.38	8.00
768	NASDAQ	ARWR	Wed, Jan 7, 2015	7.01	7.45	7.01	7.38
767	NASDAQ	ARWR	Tue, Jan 6, 2015	7.50	7.75	6.61	6.96
766	NASDAQ	ARWR	Mon, Jan 5, 2015	7.69	8.09	7.36	7.50
765	NASDAQ	ARWR	Fri, Jan 2, 2015	7.71	7.99	7.49	7.71
764	NASDAQ	ARWR	Wed, Dec 31, 2014	7.91	8.15	7.23	7.38
763	NASDAQ	ARWR	Tue, Dec 30, 2014	6.58	8.55	6.53	7.57
762	NASDAQ	ARWR	Mon, Dec 29, 2014	6.48	6.75	6.48	6.62
761	NASDAQ	ARWR	Fri, Dec 26, 2014	6.35	6.61	6.35	6.52
760	NASDAQ	ARWR	Wed, Dec 24, 2014	6.27	6.55	6.20	6.35
759	NASDAQ	ARWR	Tue, Dec 23, 2014	6.57	6.57	6.08	6.28
758	NASDAQ	ARWR	Mon, Dec 22, 2014	6.30	6.75	6.11	6.55
757	NASDAQ	ARWR	Fri, Dec 19, 2014	6.14	6.40	6.02	6.39
756	NASDAQ	ARWR	Thu, Dec 18, 2014	6.12	6.15	5.95	6.11
755	NASDAQ	ARWR	Wed, Dec 17, 2014	5.91	6.18	5.80	6.09
754	NASDAQ	ARWR	Tue, Dec 16, 2014	5.55	6.19	5.42	5.86
753	NASDAQ	ARWR	Mon, Dec 15, 2014	5.77	6.01	5.34	5.45
752	NASDAQ	ARWR	Fri, Dec 12, 2014	5.90	6.03	5.63	5.76
751	NASDAQ	ARWR	Thu, Dec 11, 2014	5.54	6.07	5.48	5.93
750	NASDAQ	ARWR	Wed, Dec 10, 2014	5.65	5.72	5.43	5.45
749	NASDAQ	ARWR	Tue, Dec 9, 2014	5.01	5.73	5.00	5.71
748	NASDAQ	ARWR	Mon, Dec 8, 2014	5.68	5.71	5.10	5.14
747	NASDAQ	ARWR	Fri, Dec 5, 2014	5.07	5.77	4.97	5.73
746	NASDAQ	ARWR	Thu, Dec 4, 2014	5.36	5.37	4.95	5.00
745	NASDAQ	ARWR	Wed, Dec 3, 2014	5.24	5.39	5.17	5.35
744	NASDAQ	ARWR	Tue, Dec 2, 2014	5.41	5.48	5.16	5.22
743	NASDAQ	ARWR	Mon, Dec 1, 2014	5.76	5.78	5.32	5.39
742	NASDAQ	ARWR	Fri, Nov 28, 2014	5.78	5.89	5.65	5.82
741	NASDAQ	ARWR	Wed, Nov 26, 2014	5.80	5.93	5.73	5.78
740	NASDAQ	ARWR	Tue, Nov 25, 2014	6.20	6.20	5.71	5.84
739	NASDAQ	ARWR	Mon, Nov 24, 2014	5.90	6.18	5.90	6.17
738	NASDAQ	ARWR	Fri, Nov 21, 2014	5.85	5.98	5.72	5.90
737	NASDAQ	ARWR	Thu, Nov 20, 2014	5.60	5.82	5.55	5.74
736	NASDAQ	ARWR	Wed, Nov 19, 2014	5.93	6.00	5.52	5.55
735	NASDAQ	ARWR	Tue, Nov 18, 2014	5.92	6.06	5.88	5.95
734	NASDAQ	ARWR	Mon, Nov 17, 2014	6.02	6.12	5.85	5.94
733	NASDAQ	ARWR	Fri, Nov 14, 2014	6.20	6.25	5.82	6.04
732	NASDAQ	ARWR	Thu, Nov 13, 2014	6.52	6.60	6.41	6.41
731	NASDAQ	ARWR	Wed, Nov 12, 2014	6.40	6.79	6.38	6.53
730	NASDAQ	ARWR	Tue, Nov 11, 2014	6.36	6.57	6.23	6.50
729	NASDAQ	ARWR	Mon, Nov 10, 2014	6.40	6.50	6.13	6.21
728	NASDAQ	ARWR	Fri, Nov 7, 2014	6.25	6.25	5.84	6.06
727	NASDAQ	ARWR	Thu, Nov 6, 2014	6.18	6.45	6.18	6.31
726	NASDAQ	ARWR	Wed, Nov 5, 2014	6.48	6.53	6.16	6.19
725	NASDAQ	ARWR	Tue, Nov 4, 2014	6.51	6.55	6.17	6.41
724	NASDAQ	ARWR	Mon, Nov 3, 2014	6.52	6.72	6.42	6.52
723	NASDAQ	ARWR	Fri, Oct 31, 2014	6.96	6.98	6.32	6.52
722	NASDAQ	ARWR	Thu, Oct 30, 2014	6.61	6.84	6.59	6.73
721	NASDAQ	ARWR	Wed, Oct 29, 2014	6.87	6.88	6.55	6.70
720	NASDAQ	ARWR	Tue, Oct 28, 2014	7.02	7.13	6.82	6.87
719	NASDAQ	ARWR	Mon, Oct 27, 2014	7.11	7.20	6.76	6.96
718	NASDAQ	ARWR	Fri, Oct 24, 2014	6.97	7.22	6.92	7.16
717	NASDAQ	ARWR	Thu, Oct 23, 2014	6.86	7.31	6.76	6.92
716	NASDAQ	ARWR	Wed, Oct 22, 2014	6.91	7.12	6.72	6.75
715	NASDAQ	ARWR	Tue, Oct 21, 2014	6.57	6.95	6.46	6.80
714	NASDAQ	ARWR	Mon, Oct 20, 2014	6.42	6.73	6.27	6.57
713	NASDAQ	ARWR	Fri, Oct 17, 2014	7.20	7.32	6.25	6.45
712	NASDAQ	ARWR	Thu, Oct 16, 2014	6.32	7.15	6.27	7.02
711	NASDAQ	ARWR	Wed, Oct 15, 2014	5.70	6.54	5.67	6.47
710	NASDAQ	ARWR	Tue, Oct 14, 2014	6.05	6.17	5.50	5.88
709	NASDAQ	ARWR	Mon, Oct 13, 2014	6.45	6.45	5.76	6.03
708	NASDAQ	ARWR	Fri, Oct 10, 2014	6.85	6.93	6.25	6.37
707	NASDAQ	ARWR	Thu, Oct 9, 2014	7.35	7.80	6.75	6.92
706	NASDAQ	ARWR	Wed, Oct 8, 2014	11.92	12.52	5.47	7.03
705	NASDAQ	ARWR	Tue, Oct 7, 2014	13.42	13.50	12.50	12.51
704	NASDAQ	ARWR	Mon, Oct 6, 2014	14.12	14.15	13.18	13.49
703	NASDAQ	ARWR	Fri, Oct 3, 2014	14.08	14.52	13.91	14.03
702	NASDAQ	ARWR	Thu, Oct 2, 2014	13.69	14.11	13.01	13.92
701	NASDAQ	ARWR	Wed, Oct 1, 2014	14.69	14.80	13.55	13.76
700	NASDAQ	ARWR	Tue, Sep 30, 2014	15.05	15.16	14.59	14.77
699	NASDAQ	ARWR	Mon, Sep 29, 2014	14.52	15.35	14.51	15.05
698	NASDAQ	ARWR	Fri, Sep 26, 2014	15.27	15.50	14.95	15.11
697	NASDAQ	ARWR	Thu, Sep 25, 2014	15.64	15.88	14.87	14.97
696	NASDAQ	ARWR	Wed, Sep 24, 2014	15.08	15.88	15.06	15.69
695	NASDAQ	ARWR	Tue, Sep 23, 2014	14.78	15.49	14.53	14.95
694	NASDAQ	ARWR	Mon, Sep 22, 2014	15.00	15.60	14.35	15.04
693	NASDAQ	ARWR	Fri, Sep 19, 2014	15.80	15.85	15.03	15.25
692	NASDAQ	ARWR	Thu, Sep 18, 2014	16.17	16.48	15.56	15.71
691	NASDAQ	ARWR	Wed, Sep 17, 2014	16.26	16.61	15.85	16.07
690	NASDAQ	ARWR	Tue, Sep 16, 2014	15.01	15.71	14.76	15.56
689	NASDAQ	ARWR	Mon, Sep 15, 2014	16.36	16.42	14.55	15.22
688	NASDAQ	ARWR	Fri, Sep 12, 2014	16.96	16.97	16.33	16.53
687	NASDAQ	ARWR	Thu, Sep 11, 2014	16.59	16.99	16.30	16.96
686	NASDAQ	ARWR	Wed, Sep 10, 2014	16.15	16.91	16.00	16.90
685	NASDAQ	ARWR	Tue, Sep 9, 2014	17.00	17.42	15.91	16.13
684	NASDAQ	ARWR	Mon, Sep 8, 2014	15.65	16.75	15.32	16.69
683	NASDAQ	ARWR	Fri, Sep 5, 2014	16.18	16.38	15.08	15.82
682	NASDAQ	ARWR	Thu, Sep 4, 2014	16.58	17.09	15.92	16.18
681	NASDAQ	ARWR	Wed, Sep 3, 2014	15.62	17.38	15.61	16.27
680	NASDAQ	ARWR	Tue, Sep 2, 2014	14.49	15.35	14.46	15.34
679	NASDAQ	ARWR	Fri, Aug 29, 2014	14.20	14.80	14.15	14.57
678	NASDAQ	ARWR	Thu, Aug 28, 2014	14.46	14.83	14.11	14.14
677	NASDAQ	ARWR	Wed, Aug 27, 2014	15.27	15.63	14.62	14.77
676	NASDAQ	ARWR	Tue, Aug 26, 2014	13.93	15.57	13.90	15.20
675	NASDAQ	ARWR	Mon, Aug 25, 2014	13.17	13.59	12.89	13.44
674	NASDAQ	ARWR	Fri, Aug 22, 2014	12.70	12.99	12.17	12.80
673	NASDAQ	ARWR	Thu, Aug 21, 2014	13.50	13.61	12.58	12.72
672	NASDAQ	ARWR	Wed, Aug 20, 2014	14.10	14.16	13.50	13.66
671	NASDAQ	ARWR	Tue, Aug 19, 2014	14.79	14.87	13.85	14.22
670	NASDAQ	ARWR	Mon, Aug 18, 2014	14.23	15.00	14.10	14.58
669	NASDAQ	ARWR	Fri, Aug 15, 2014	14.62	14.73	13.65	13.94
668	NASDAQ	ARWR	Thu, Aug 14, 2014	13.00	14.75	13.00	14.44
667	NASDAQ	ARWR	Wed, Aug 13, 2014	12.00	13.20	11.76	13.01
666	NASDAQ	ARWR	Tue, Aug 12, 2014	13.00	13.71	12.70	13.00
665	NASDAQ	ARWR	Mon, Aug 11, 2014	13.17	13.50	12.65	12.85
664	NASDAQ	ARWR	Fri, Aug 8, 2014	12.22	12.94	11.92	12.89
663	NASDAQ	ARWR	Thu, Aug 7, 2014	11.65	12.23	11.55	12.05
662	NASDAQ	ARWR	Wed, Aug 6, 2014	11.68	11.79	11.38	11.55
661	NASDAQ	ARWR	Tue, Aug 5, 2014	11.53	12.03	11.48	11.85
660	NASDAQ	ARWR	Mon, Aug 4, 2014	11.94	12.38	11.46	11.76
659	NASDAQ	ARWR	Fri, Aug 1, 2014	12.73	13.05	11.75	11.98
658	NASDAQ	ARWR	Thu, Jul 31, 2014	12.99	13.06	12.31	12.65
657	NASDAQ	ARWR	Wed, Jul 30, 2014	12.21	13.21	11.99	13.18
656	NASDAQ	ARWR	Tue, Jul 29, 2014	11.86	12.12	11.44	11.95
655	NASDAQ	ARWR	Mon, Jul 28, 2014	11.20	11.29	10.62	10.72
654	NASDAQ	ARWR	Fri, Jul 25, 2014	11.36	11.38	11.09	11.24
653	NASDAQ	ARWR	Thu, Jul 24, 2014	11.76	11.90	11.24	11.44
652	NASDAQ	ARWR	Wed, Jul 23, 2014	11.16	11.78	11.12	11.66
651	NASDAQ	ARWR	Tue, Jul 22, 2014	11.15	11.57	11.02	11.09
650	NASDAQ	ARWR	Mon, Jul 21, 2014	11.23	11.34	10.70	11.10
649	NASDAQ	ARWR	Fri, Jul 18, 2014	11.08	11.36	11.01	11.34
648	NASDAQ	ARWR	Thu, Jul 17, 2014	11.76	11.85	10.93	11.11
647	NASDAQ	ARWR	Wed, Jul 16, 2014	12.46	12.68	11.69	11.87
646	NASDAQ	ARWR	Tue, Jul 15, 2014	12.76	12.81	11.90	12.20
645	NASDAQ	ARWR	Mon, Jul 14, 2014	12.60	12.85	12.40	12.72
644	NASDAQ	ARWR	Fri, Jul 11, 2014	12.21	12.43	12.00	12.35
643	NASDAQ	ARWR	Thu, Jul 10, 2014	12.01	12.35	11.83	12.22
642	NASDAQ	ARWR	Wed, Jul 9, 2014	12.18	12.50	11.60	12.32
641	NASDAQ	ARWR	Tue, Jul 8, 2014	12.32	12.35	11.34	11.40
640	NASDAQ	ARWR	Mon, Jul 7, 2014	13.06	13.12	11.85	12.40
639	NASDAQ	ARWR	Thu, Jul 3, 2014	13.07	13.24	12.40	13.18
638	NASDAQ	ARWR	Wed, Jul 2, 2014	13.62	13.80	12.81	13.02
637	NASDAQ	ARWR	Tue, Jul 1, 2014	14.52	14.52	13.54	13.58
636	NASDAQ	ARWR	Mon, Jun 30, 2014	14.34	14.73	14.11	14.31
635	NASDAQ	ARWR	Fri, Jun 27, 2014	14.22	14.80	13.87	14.35
634	NASDAQ	ARWR	Thu, Jun 26, 2014	13.49	14.28	13.39	14.22
633	NASDAQ	ARWR	Wed, Jun 25, 2014	14.05	14.40	13.39	13.42
632	NASDAQ	ARWR	Tue, Jun 24, 2014	15.07	15.32	14.12	14.19
631	NASDAQ	ARWR	Mon, Jun 23, 2014	15.73	15.73	14.61	15.05
630	NASDAQ	ARWR	Fri, Jun 20, 2014	14.05	15.56	13.83	15.37
629	NASDAQ	ARWR	Thu, Jun 19, 2014	15.10	15.33	13.35	13.89
628	NASDAQ	ARWR	Wed, Jun 18, 2014	14.04	15.15	13.98	14.99
627	NASDAQ	ARWR	Tue, Jun 17, 2014	13.39	14.08	13.10	13.98
626	NASDAQ	ARWR	Mon, Jun 16, 2014	13.14	13.44	12.70	13.42
625	NASDAQ	ARWR	Fri, Jun 13, 2014	13.00	13.04	11.08	12.33
624	NASDAQ	ARWR	Thu, Jun 12, 2014	14.76	15.09	13.57	13.66
623	NASDAQ	ARWR	Wed, Jun 11, 2014	14.62	15.44	14.51	14.94
622	NASDAQ	ARWR	Tue, Jun 10, 2014	14.52	14.99	13.75	14.90
621	NASDAQ	ARWR	Mon, Jun 9, 2014	14.31	15.42	14.21	14.46
620	NASDAQ	ARWR	Fri, Jun 6, 2014	14.45	14.78	13.77	14.21
619	NASDAQ	ARWR	Thu, Jun 5, 2014	12.89	14.13	12.77	14.06
618	NASDAQ	ARWR	Wed, Jun 4, 2014	12.75	13.14	12.38	12.80
617	NASDAQ	ARWR	Tue, Jun 3, 2014	11.97	12.93	11.85	12.88
616	NASDAQ	ARWR	Mon, Jun 2, 2014	12.61	12.64	11.76	12.00
615	NASDAQ	ARWR	Fri, May 30, 2014	13.27	13.27	12.31	12.58
614	NASDAQ	ARWR	Thu, May 29, 2014	13.33	13.71	13.00	13.22
613	NASDAQ	ARWR	Wed, May 28, 2014	12.88	13.46	12.73	13.33
612	NASDAQ	ARWR	Tue, May 27, 2014	11.48	12.94	11.47	12.85
611	NASDAQ	ARWR	Fri, May 23, 2014	11.46	11.75	11.10	11.39
610	NASDAQ	ARWR	Thu, May 22, 2014	11.03	11.62	10.75	11.46
609	NASDAQ	ARWR	Wed, May 21, 2014	11.10	11.70	10.76	10.93
608	NASDAQ	ARWR	Tue, May 20, 2014	11.74	11.98	11.17	11.30
607	NASDAQ	ARWR	Mon, May 19, 2014	10.84	11.80	10.83	11.73
606	NASDAQ	ARWR	Fri, May 16, 2014	10.94	10.98	10.32	10.77
605	NASDAQ	ARWR	Thu, May 15, 2014	11.09	11.21	10.55	11.00
604	NASDAQ	ARWR	Wed, May 14, 2014	11.16	11.49	10.70	11.07
603	NASDAQ	ARWR	Tue, May 13, 2014	10.97	11.81	10.88	11.24
602	NASDAQ	ARWR	Mon, May 12, 2014	10.39	11.47	9.84	10.91
601	NASDAQ	ARWR	Fri, May 9, 2014	9.79	10.60	9.61	10.56
600	NASDAQ	ARWR	Thu, May 8, 2014	10.00	10.61	9.80	9.87
599	NASDAQ	ARWR	Wed, May 7, 2014	10.10	10.36	9.12	9.79
598	NASDAQ	ARWR	Tue, May 6, 2014	11.04	11.13	10.16	10.22
597	NASDAQ	ARWR	Mon, May 5, 2014	10.80	11.23	10.60	10.96
596	NASDAQ	ARWR	Fri, May 2, 2014	11.39	11.43	10.77	11.01
595	NASDAQ	ARWR	Thu, May 1, 2014	11.11	11.99	11.00	11.28
594	NASDAQ	ARWR	Wed, Apr 30, 2014	10.90	11.03	10.36	10.92
593	NASDAQ	ARWR	Tue, Apr 29, 2014	11.00	11.49	10.68	11.17
592	NASDAQ	ARWR	Mon, Apr 28, 2014	12.14	12.26	10.56	11.00
591	NASDAQ	ARWR	Fri, Apr 25, 2014	12.48	12.52	11.87	12.20
590	NASDAQ	ARWR	Thu, Apr 24, 2014	12.99	13.18	12.00	12.63
589	NASDAQ	ARWR	Wed, Apr 23, 2014	13.55	13.73	12.60	12.81
588	NASDAQ	ARWR	Tue, Apr 22, 2014	13.02	14.39	13.02	13.52
587	NASDAQ	ARWR	Mon, Apr 21, 2014	12.53	13.31	12.43	13.14
586	NASDAQ	ARWR	Thu, Apr 17, 2014	12.32	13.07	11.67	12.77
585	NASDAQ	ARWR	Wed, Apr 16, 2014	11.45	12.97	11.42	12.39
584	NASDAQ	ARWR	Tue, Apr 15, 2014	12.40	12.67	10.32	11.42
583	NASDAQ	ARWR	Mon, Apr 14, 2014	13.76	13.76	12.32	12.49
582	NASDAQ	ARWR	Fri, Apr 11, 2014	15.72	15.97	12.84	13.13
581	NASDAQ	ARWR	Thu, Apr 10, 2014	16.86	16.94	15.14	15.88
580	NASDAQ	ARWR	Wed, Apr 9, 2014	16.35	17.09	16.30	16.90
579	NASDAQ	ARWR	Tue, Apr 8, 2014	16.86	17.25	15.62	16.39
578	NASDAQ	ARWR	Mon, Apr 7, 2014	16.00	17.37	15.56	16.73
577	NASDAQ	ARWR	Fri, Apr 4, 2014	17.16	17.50	15.60	16.21
576	NASDAQ	ARWR	Thu, Apr 3, 2014	17.95	18.64	16.59	17.17
575	NASDAQ	ARWR	Wed, Apr 2, 2014	18.14	18.32	17.51	17.97
574	NASDAQ	ARWR	Tue, Apr 1, 2014	16.37	18.87	16.36	18.28
573	NASDAQ	ARWR	Mon, Mar 31, 2014	15.45	16.49	15.20	16.42
572	NASDAQ	ARWR	Fri, Mar 28, 2014	16.30	16.92	15.46	15.62
571	NASDAQ	ARWR	Thu, Mar 27, 2014	16.14	17.38	15.38	16.33
570	NASDAQ	ARWR	Wed, Mar 26, 2014	17.26	18.25	16.29	16.37
569	NASDAQ	ARWR	Tue, Mar 25, 2014	17.71	17.93	16.18	17.22
568	NASDAQ	ARWR	Mon, Mar 24, 2014	21.05	21.10	15.97	17.37
567	NASDAQ	ARWR	Fri, Mar 21, 2014	23.80	23.94	20.17	20.70
566	NASDAQ	ARWR	Thu, Mar 20, 2014	23.42	24.17	22.63	23.81
565	NASDAQ	ARWR	Wed, Mar 19, 2014	24.21	24.77	23.04	23.52
564	NASDAQ	ARWR	Tue, Mar 18, 2014	22.67	24.22	22.12	24.11
563	NASDAQ	ARWR	Mon, Mar 17, 2014	23.05	23.57	22.56	22.67
562	NASDAQ	ARWR	Fri, Mar 14, 2014	22.89	23.38	22.23	23.02
561	NASDAQ	ARWR	Thu, Mar 13, 2014	25.02	25.35	22.16	23.06
560	NASDAQ	ARWR	Wed, Mar 12, 2014	25.07	25.93	24.02	25.16
559	NASDAQ	ARWR	Tue, Mar 11, 2014	26.75	27.01	25.01	25.27
558	NASDAQ	ARWR	Mon, Mar 10, 2014	24.54	26.82	23.84	26.57
557	NASDAQ	ARWR	Fri, Mar 7, 2014	25.61	25.99	22.53	24.68
556	NASDAQ	ARWR	Thu, Mar 6, 2014	27.06	27.63	24.50	25.29
555	NASDAQ	ARWR	Wed, Mar 5, 2014	24.06	27.24	23.95	26.31
554	NASDAQ	ARWR	Tue, Mar 4, 2014	20.37	21.50	20.01	21.14
553	NASDAQ	ARWR	Mon, Mar 3, 2014	19.90	20.90	19.44	20.08
552	NASDAQ	ARWR	Fri, Feb 28, 2014	20.01	20.72	18.50	19.44
551	NASDAQ	ARWR	Thu, Feb 27, 2014	22.02	22.27	20.50	20.89
550	NASDAQ	ARWR	Wed, Feb 26, 2014	21.15	22.25	21.00	21.94
549	NASDAQ	ARWR	Tue, Feb 25, 2014	22.47	22.47	20.56	21.23
548	NASDAQ	ARWR	Mon, Feb 24, 2014	22.63	23.14	22.02	22.40
547	NASDAQ	ARWR	Fri, Feb 21, 2014	22.68	23.03	22.18	22.45
546	NASDAQ	ARWR	Thu, Feb 20, 2014	21.05	22.19	20.86	21.90
545	NASDAQ	ARWR	Wed, Feb 19, 2014	19.68	21.74	19.64	21.09
544	NASDAQ	ARWR	Tue, Feb 18, 2014	19.09	19.50	18.80	18.95
543	NASDAQ	ARWR	Fri, Feb 14, 2014	19.79	20.00	18.50	18.99
542	NASDAQ	ARWR	Thu, Feb 13, 2014	18.82	19.96	18.50	19.74
541	NASDAQ	ARWR	Wed, Feb 12, 2014	18.92	19.17	17.85	19.15
540	NASDAQ	ARWR	Tue, Feb 11, 2014	18.26	19.08	17.90	18.83
539	NASDAQ	ARWR	Mon, Feb 10, 2014	17.50	18.00	16.91	17.99
538	NASDAQ	ARWR	Fri, Feb 7, 2014	15.74	17.38	15.43	17.25
537	NASDAQ	ARWR	Thu, Feb 6, 2014	14.46	15.54	14.23	14.54
536	NASDAQ	ARWR	Wed, Feb 5, 2014	15.00	15.00	13.91	14.46
535	NASDAQ	ARWR	Tue, Feb 4, 2014	15.31	15.54	14.60	14.60
534	NASDAQ	ARWR	Mon, Feb 3, 2014	15.24	15.41	14.51	15.07
533	NASDAQ	ARWR	Fri, Jan 31, 2014	15.01	15.72	14.77	15.34
532	NASDAQ	ARWR	Thu, Jan 30, 2014	14.51	15.30	14.48	15.30
531	NASDAQ	ARWR	Wed, Jan 29, 2014	13.50	14.52	13.13	14.30
530	NASDAQ	ARWR	Tue, Jan 28, 2014	12.17	13.80	12.10	13.66
529	NASDAQ	ARWR	Mon, Jan 27, 2014	11.38	12.80	11.20	12.03
528	NASDAQ	ARWR	Fri, Jan 24, 2014	11.50	12.09	10.80	11.72
527	NASDAQ	ARWR	Thu, Jan 23, 2014	11.85	11.95	11.37	11.70
526	NASDAQ	ARWR	Wed, Jan 22, 2014	11.79	12.48	11.79	11.99
525	NASDAQ	ARWR	Tue, Jan 21, 2014	12.40	12.49	11.73	11.98
524	NASDAQ	ARWR	Fri, Jan 17, 2014	12.56	12.74	12.25	12.31
523	NASDAQ	ARWR	Thu, Jan 16, 2014	13.00	13.15	12.26	12.66
522	NASDAQ	ARWR	Wed, Jan 15, 2014	12.52	13.39	12.09	13.00
521	NASDAQ	ARWR	Tue, Jan 14, 2014	12.50	12.96	12.00	12.84
520	NASDAQ	ARWR	Mon, Jan 13, 2014	12.66	13.87	11.61	12.32
519	NASDAQ	ARWR	Fri, Jan 10, 2014	11.54	12.36	11.01	12.10
518	NASDAQ	ARWR	Thu, Jan 9, 2014	10.88	11.57	10.82	11.50
517	NASDAQ	ARWR	Wed, Jan 8, 2014	9.95	10.75	9.78	10.67
516	NASDAQ	ARWR	Tue, Jan 7, 2014	9.83	10.20	9.76	10.01
515	NASDAQ	ARWR	Mon, Jan 6, 2014	10.09	10.44	9.87	9.92
514	NASDAQ	ARWR	Fri, Jan 3, 2014	10.35	10.36	9.94	10.17
513	NASDAQ	ARWR	Thu, Jan 2, 2014	10.75	10.75	9.95	10.31
512	NASDAQ	ARWR	Tue, Dec 31, 2013	10.68	10.88	10.65	10.85
511	NASDAQ	ARWR	Mon, Dec 30, 2013	10.78	10.88	10.60	10.70
510	NASDAQ	ARWR	Fri, Dec 27, 2013	11.05	11.05	10.52	10.92
509	NASDAQ	ARWR	Thu, Dec 26, 2013	10.76	11.12	10.58	11.07
508	NASDAQ	ARWR	Tue, Dec 24, 2013	10.77	10.89	10.15	10.84
507	NASDAQ	ARWR	Mon, Dec 23, 2013	10.25	10.72	10.11	10.71
506	NASDAQ	ARWR	Fri, Dec 20, 2013	9.45	10.39	9.33	9.93
505	NASDAQ	ARWR	Thu, Dec 19, 2013	9.62	9.65	9.21	9.39
504	NASDAQ	ARWR	Wed, Dec 18, 2013	9.01	9.49	8.60	9.14
503	NASDAQ	ARWR	Tue, Dec 17, 2013	8.72	9.09	8.55	8.75
502	NASDAQ	ARWR	Mon, Dec 16, 2013	8.16	8.87	8.05	8.74
501	NASDAQ	ARWR	Fri, Dec 13, 2013	7.97	8.13	7.74	8.10
500	NASDAQ	ARWR	Thu, Dec 12, 2013	7.66	7.93	7.54	7.92
499	NASDAQ	ARWR	Wed, Dec 11, 2013	7.59	7.75	7.37	7.67
498	NASDAQ	ARWR	Tue, Dec 10, 2013	8.33	8.33	7.30	7.60
497	NASDAQ	ARWR	Mon, Dec 9, 2013	8.03	8.30	7.67	8.28
496	NASDAQ	ARWR	Fri, Dec 6, 2013	8.85	8.85	7.60	8.16
495	NASDAQ	ARWR	Thu, Dec 5, 2013	8.97	9.14	8.65	8.70
494	NASDAQ	ARWR	Wed, Dec 4, 2013	9.00	9.30	8.50	8.98
493	NASDAQ	ARWR	Tue, Dec 3, 2013	9.00	9.22	8.80	9.08
492	NASDAQ	ARWR	Mon, Dec 2, 2013	8.34	9.11	8.30	9.01
491	NASDAQ	ARWR	Fri, Nov 29, 2013	7.77	8.37	7.70	8.23
490	NASDAQ	ARWR	Wed, Nov 27, 2013	7.52	7.85	7.45	7.69
489	NASDAQ	ARWR	Tue, Nov 26, 2013	7.41	7.62	7.33	7.52
488	NASDAQ	ARWR	Mon, Nov 25, 2013	7.48	7.99	7.38	7.42
487	NASDAQ	ARWR	Fri, Nov 22, 2013	7.40	7.49	7.21	7.44
486	NASDAQ	ARWR	Thu, Nov 21, 2013	7.23	7.48	7.13	7.36
485	NASDAQ	ARWR	Wed, Nov 20, 2013	7.16	7.30	7.03	7.21
484	NASDAQ	ARWR	Tue, Nov 19, 2013	7.12	7.28	6.91	7.15
483	NASDAQ	ARWR	Mon, Nov 18, 2013	7.47	7.61	7.13	7.14
482	NASDAQ	ARWR	Fri, Nov 15, 2013	7.10	7.61	7.10	7.42
481	NASDAQ	ARWR	Thu, Nov 14, 2013	7.11	7.26	7.09	7.11
480	NASDAQ	ARWR	Wed, Nov 13, 2013	7.07	7.35	7.00	7.12
479	NASDAQ	ARWR	Tue, Nov 12, 2013	7.56	7.58	7.06	7.14
478	NASDAQ	ARWR	Mon, Nov 11, 2013	7.48	7.84	7.36	7.56
477	NASDAQ	ARWR	Fri, Nov 8, 2013	7.05	7.54	7.05	7.36
476	NASDAQ	ARWR	Thu, Nov 7, 2013	6.97	7.07	6.60	7.03
475	NASDAQ	ARWR	Wed, Nov 6, 2013	7.17	7.17	6.75	7.00
474	NASDAQ	ARWR	Tue, Nov 5, 2013	7.04	7.26	6.92	7.13
473	NASDAQ	ARWR	Mon, Nov 4, 2013	7.04	7.60	6.80	7.36
472	NASDAQ	ARWR	Fri, Nov 1, 2013	6.98	7.25	6.80	7.10
471	NASDAQ	ARWR	Thu, Oct 31, 2013	6.94	7.02	6.26	7.00
470	NASDAQ	ARWR	Wed, Oct 30, 2013	7.66	7.76	6.73	6.95
469	NASDAQ	ARWR	Tue, Oct 29, 2013	7.70	7.85	7.50	7.65
468	NASDAQ	ARWR	Mon, Oct 28, 2013	7.92	7.92	7.51	7.66
467	NASDAQ	ARWR	Fri, Oct 25, 2013	8.06	8.06	7.77	7.99
466	NASDAQ	ARWR	Thu, Oct 24, 2013	8.04	8.04	7.73	8.01
465	NASDAQ	ARWR	Wed, Oct 23, 2013	7.94	8.10	7.61	7.98
464	NASDAQ	ARWR	Tue, Oct 22, 2013	8.88	8.88	7.53	7.99
463	NASDAQ	ARWR	Mon, Oct 21, 2013	8.11	8.88	8.10	8.85
462	NASDAQ	ARWR	Fri, Oct 18, 2013	8.18	8.25	7.55	7.87
461	NASDAQ	ARWR	Thu, Oct 17, 2013	8.17	8.30	7.91	8.16
460	NASDAQ	ARWR	Wed, Oct 16, 2013	8.12	8.30	8.08	8.11
459	NASDAQ	ARWR	Tue, Oct 15, 2013	8.20	8.33	7.82	8.08
458	NASDAQ	ARWR	Mon, Oct 14, 2013	8.00	8.48	7.73	8.19
457	NASDAQ	ARWR	Fri, Oct 11, 2013	8.00	8.07	7.55	8.05
456	NASDAQ	ARWR	Thu, Oct 10, 2013	7.37	8.27	7.00	8.01
455	NASDAQ	ARWR	Wed, Oct 9, 2013	6.82	7.35	6.00	7.23
454	NASDAQ	ARWR	Tue, Oct 8, 2013	6.15	7.53	6.06	6.82
453	NASDAQ	ARWR	Mon, Oct 7, 2013	5.97	6.09	5.85	5.86
452	NASDAQ	ARWR	Fri, Oct 4, 2013	6.05	6.08	5.89	6.04
451	NASDAQ	ARWR	Thu, Oct 3, 2013	6.04	6.15	5.88	6.02
450	NASDAQ	ARWR	Wed, Oct 2, 2013	6.05	6.27	6.00	6.08
449	NASDAQ	ARWR	Tue, Oct 1, 2013	5.69	6.13	5.65	6.05
448	NASDAQ	ARWR	Mon, Sep 30, 2013	6.00	6.07	5.45	5.69
447	NASDAQ	ARWR	Fri, Sep 27, 2013	5.85	6.20	5.75	6.05
446	NASDAQ	ARWR	Thu, Sep 26, 2013	5.61	5.84	5.35	5.79
445	NASDAQ	ARWR	Wed, Sep 25, 2013	5.21	5.70	5.11	5.42
444	NASDAQ	ARWR	Tue, Sep 24, 2013	4.85	5.55	4.79	5.23
443	NASDAQ	ARWR	Mon, Sep 23, 2013	4.73	4.81	4.51	4.80
442	NASDAQ	ARWR	Fri, Sep 20, 2013	4.75	4.80	4.60	4.75
441	NASDAQ	ARWR	Thu, Sep 19, 2013	4.68	4.90	4.57	4.75
440	NASDAQ	ARWR	Wed, Sep 18, 2013	4.47	4.80	4.41	4.65
439	NASDAQ	ARWR	Tue, Sep 17, 2013	4.66	4.66	4.37	4.49
438	NASDAQ	ARWR	Mon, Sep 16, 2013	4.85	4.99	4.62	4.65
437	NASDAQ	ARWR	Fri, Sep 13, 2013	4.66	4.84	4.65	4.76
436	NASDAQ	ARWR	Thu, Sep 12, 2013	4.78	4.85	4.56	4.67
435	NASDAQ	ARWR	Wed, Sep 11, 2013	4.80	4.90	4.78	4.79
434	NASDAQ	ARWR	Tue, Sep 10, 2013	4.90	4.91	4.71	4.80
433	NASDAQ	ARWR	Mon, Sep 9, 2013	4.35	4.98	4.34	4.75
432	NASDAQ	ARWR	Fri, Sep 6, 2013	4.24	4.33	4.15	4.33
431	NASDAQ	ARWR	Thu, Sep 5, 2013	4.17	4.28	4.16	4.24
430	NASDAQ	ARWR	Wed, Sep 4, 2013	4.25	4.34	4.17	4.20
429	NASDAQ	ARWR	Tue, Sep 3, 2013	4.16	4.30	4.10	4.28
428	NASDAQ	ARWR	Fri, Aug 30, 2013	4.32	4.40	4.14	4.15
427	NASDAQ	ARWR	Thu, Aug 29, 2013	4.18	4.34	4.18	4.31
426	NASDAQ	ARWR	Wed, Aug 28, 2013	4.30	4.30	4.08	4.16
425	NASDAQ	ARWR	Tue, Aug 27, 2013	4.42	4.42	4.25	4.30
424	NASDAQ	ARWR	Mon, Aug 26, 2013	4.33	4.40	4.22	4.37
423	NASDAQ	ARWR	Fri, Aug 23, 2013	4.20	4.40	4.20	4.33
422	NASDAQ	ARWR	Thu, Aug 22, 2013	3.99	4.25	3.96	4.20
421	NASDAQ	ARWR	Wed, Aug 21, 2013	3.92	4.08	3.91	4.05
420	NASDAQ	ARWR	Tue, Aug 20, 2013	3.85	3.88	3.79	3.87
419	NASDAQ	ARWR	Mon, Aug 19, 2013	3.95	3.99	3.85	3.86
418	NASDAQ	ARWR	Fri, Aug 16, 2013	3.80	4.00	3.75	4.00
417	NASDAQ	ARWR	Thu, Aug 15, 2013	3.91	3.97	3.80	3.80
416	NASDAQ	ARWR	Wed, Aug 14, 2013	4.05	4.05	3.78	3.97
415	NASDAQ	ARWR	Tue, Aug 13, 2013	4.34	4.40	4.00	4.10
414	NASDAQ	ARWR	Mon, Aug 12, 2013	4.37	4.45	4.27	4.38
413	NASDAQ	ARWR	Fri, Aug 9, 2013	4.50	4.54	4.32	4.44
412	NASDAQ	ARWR	Thu, Aug 8, 2013	4.38	4.77	4.38	4.50
411	NASDAQ	ARWR	Wed, Aug 7, 2013	4.44	4.48	4.25	4.34
410	NASDAQ	ARWR	Tue, Aug 6, 2013	4.25	4.44	4.18	4.39
409	NASDAQ	ARWR	Mon, Aug 5, 2013	4.18	4.25	4.01	4.21
408	NASDAQ	ARWR	Fri, Aug 2, 2013	4.10	4.28	4.02	4.13
407	NASDAQ	ARWR	Thu, Aug 1, 2013	3.82	4.22	3.78	4.03
406	NASDAQ	ARWR	Wed, Jul 31, 2013	3.38	3.77	3.32	3.77
405	NASDAQ	ARWR	Tue, Jul 30, 2013	3.40	3.43	3.25	3.31
404	NASDAQ	ARWR	Mon, Jul 29, 2013	3.10	3.45	3.10	3.40
403	NASDAQ	ARWR	Fri, Jul 26, 2013	2.95	3.10	2.90	3.07
402	NASDAQ	ARWR	Thu, Jul 25, 2013	2.87	3.10	2.81	2.93
401	NASDAQ	ARWR	Wed, Jul 24, 2013	2.86	2.94	2.77	2.87
400	NASDAQ	ARWR	Tue, Jul 23, 2013	2.88	2.93	2.75	2.80
399	NASDAQ	ARWR	Mon, Jul 22, 2013	2.83	2.88	2.75	2.82
398	NASDAQ	ARWR	Fri, Jul 19, 2013	2.70	2.88	2.60	2.79
397	NASDAQ	ARWR	Thu, Jul 18, 2013	2.73	2.77	2.60	2.71
396	NASDAQ	ARWR	Wed, Jul 17, 2013	2.60	2.76	2.57	2.73
395	NASDAQ	ARWR	Tue, Jul 16, 2013	2.50	2.59	2.47	2.59
394	NASDAQ	ARWR	Mon, Jul 15, 2013	2.37	2.55	2.31	2.46
393	NASDAQ	ARWR	Fri, Jul 12, 2013	2.27	2.35	2.25	2.34
392	NASDAQ	ARWR	Thu, Jul 11, 2013	2.09	2.28	2.07	2.23
391	NASDAQ	ARWR	Wed, Jul 10, 2013	2.03	2.06	2.02	2.06
390	NASDAQ	ARWR	Tue, Jul 9, 2013	2.06	2.06	2.01	2.01
389	NASDAQ	ARWR	Mon, Jul 8, 2013	2.02	2.08	2.01	2.06
388	NASDAQ	ARWR	Fri, Jul 5, 2013	2.02	2.02	1.96	2.00
387	NASDAQ	ARWR	Wed, Jul 3, 2013	1.98	2.01	1.96	1.96
386	NASDAQ	ARWR	Tue, Jul 2, 2013	2.03	2.03	1.99	2.01
385	NASDAQ	ARWR	Mon, Jul 1, 2013	2.03	2.05	2.00	2.03
384	NASDAQ	ARWR	Fri, Jun 28, 2013	1.96	2.00	1.94	2.00
383	NASDAQ	ARWR	Thu, Jun 27, 2013	2.05	2.09	1.97	2.00
382	NASDAQ	ARWR	Wed, Jun 26, 2013	2.00	2.05	1.97	1.99
381	NASDAQ	ARWR	Tue, Jun 25, 2013	1.97	2.03	1.90	1.98
380	NASDAQ	ARWR	Mon, Jun 24, 2013	1.88	1.98	1.82	1.91
379	NASDAQ	ARWR	Fri, Jun 21, 2013	1.95	2.07	1.81	1.84
378	NASDAQ	ARWR	Thu, Jun 20, 2013	1.98	1.98	1.93	1.97
377	NASDAQ	ARWR	Wed, Jun 19, 2013	1.99	2.01	1.95	2.00
376	NASDAQ	ARWR	Tue, Jun 18, 2013	1.98	1.99	1.94	1.99
375	NASDAQ	ARWR	Mon, Jun 17, 2013	1.99	1.99	1.95	1.98
374	NASDAQ	ARWR	Fri, Jun 14, 2013	2.02	2.05	1.96	2.00
373	NASDAQ	ARWR	Thu, Jun 13, 2013	2.06	2.07	2.00	2.03
372	NASDAQ	ARWR	Wed, Jun 12, 2013	2.05	2.10	1.97	2.03
371	NASDAQ	ARWR	Tue, Jun 11, 2013	2.16	2.16	2.02	2.07
370	NASDAQ	ARWR	Mon, Jun 10, 2013	2.14	2.18	2.13	2.15
369	NASDAQ	ARWR	Fri, Jun 7, 2013	2.05	2.14	2.05	2.13
368	NASDAQ	ARWR	Thu, Jun 6, 2013	2.04	2.09	2.02	2.07
367	NASDAQ	ARWR	Wed, Jun 5, 2013	2.03	2.10	2.02	2.06
366	NASDAQ	ARWR	Tue, Jun 4, 2013	2.22	2.22	2.02	2.06
365	NASDAQ	ARWR	Mon, Jun 3, 2013	2.24	2.27	2.17	2.20
364	NASDAQ	ARWR	Fri, May 31, 2013	2.28	2.35	2.18	2.20
363	NASDAQ	ARWR	Thu, May 30, 2013	2.37	2.37	2.22	2.24
362	NASDAQ	ARWR	Wed, May 29, 2013	2.29	2.35	2.24	2.35
361	NASDAQ	ARWR	Tue, May 28, 2013	2.30	2.32	2.22	2.24
360	NASDAQ	ARWR	Fri, May 24, 2013	2.15	2.19	2.15	2.18
359	NASDAQ	ARWR	Thu, May 23, 2013	2.14	2.17	2.14	2.15
358	NASDAQ	ARWR	Wed, May 22, 2013	2.18	2.23	2.16	2.18
357	NASDAQ	ARWR	Tue, May 21, 2013	2.14	2.21	2.14	2.21
356	NASDAQ	ARWR	Mon, May 20, 2013	2.30	2.30	2.11	2.13
355	NASDAQ	ARWR	Fri, May 17, 2013	2.17	2.39	2.17	2.31
354	NASDAQ	ARWR	Thu, May 16, 2013	2.29	2.29	2.17	2.19
353	NASDAQ	ARWR	Wed, May 15, 2013	2.22	2.29	2.19	2.29
352	NASDAQ	ARWR	Tue, May 14, 2013	2.30	2.31	2.15	2.26
351	NASDAQ	ARWR	Mon, May 13, 2013	2.31	2.47	2.25	2.29
350	NASDAQ	ARWR	Fri, May 10, 2013	2.10	2.27	2.06	2.27
349	NASDAQ	ARWR	Thu, May 9, 2013	2.11	2.11	2.01	2.01
348	NASDAQ	ARWR	Wed, May 8, 2013	2.13	2.14	2.03	2.06
347	NASDAQ	ARWR	Tue, May 7, 2013	2.10	2.17	2.07	2.15
346	NASDAQ	ARWR	Mon, May 6, 2013	2.10	2.10	2.00	2.01
345	NASDAQ	ARWR	Fri, May 3, 2013	2.10	2.12	2.02	2.08
344	NASDAQ	ARWR	Thu, May 2, 2013	2.15	2.15	2.07	2.09
343	NASDAQ	ARWR	Wed, May 1, 2013	2.07	2.18	2.06	2.08
342	NASDAQ	ARWR	Tue, Apr 30, 2013	1.80	2.09	1.80	2.06
341	NASDAQ	ARWR	Mon, Apr 29, 2013	1.79	1.86	1.75	1.82
340	NASDAQ	ARWR	Fri, Apr 26, 2013	1.93	1.95	1.80	1.83
339	NASDAQ	ARWR	Thu, Apr 25, 2013	1.73	1.95	1.65	1.89
338	NASDAQ	ARWR	Wed, Apr 24, 2013	1.81	1.81	1.68	1.69
337	NASDAQ	ARWR	Tue, Apr 23, 2013	1.81	1.81	1.76	1.79
336	NASDAQ	ARWR	Mon, Apr 22, 2013	1.78	1.81	1.76	1.78
335	NASDAQ	ARWR	Fri, Apr 19, 2013	1.80	1.80	1.73	1.74
334	NASDAQ	ARWR	Thu, Apr 18, 2013	1.84	1.84	1.77	1.80
333	NASDAQ	ARWR	Wed, Apr 17, 2013	1.89	1.89	1.82	1.86
332	NASDAQ	ARWR	Tue, Apr 16, 2013	1.87	1.90	1.85	1.87
331	NASDAQ	ARWR	Mon, Apr 15, 2013	1.94	2.00	1.85	1.86
330	NASDAQ	ARWR	Fri, Apr 12, 2013	2.00	2.15	1.96	1.96
329	NASDAQ	ARWR	Thu, Apr 11, 2013	2.00	2.08	2.00	2.00
328	NASDAQ	ARWR	Wed, Apr 10, 2013	2.01	2.03	2.00	2.03
327	NASDAQ	ARWR	Tue, Apr 9, 2013	2.03	2.05	2.00	2.02
326	NASDAQ	ARWR	Mon, Apr 8, 2013	2.00	2.09	2.00	2.02
325	NASDAQ	ARWR	Fri, Apr 5, 2013	2.07	2.07	2.00	2.02
324	NASDAQ	ARWR	Thu, Apr 4, 2013	2.12	2.14	2.05	2.07
323	NASDAQ	ARWR	Wed, Apr 3, 2013	2.10	2.10	2.06	2.08
322	NASDAQ	ARWR	Tue, Apr 2, 2013	2.16	2.16	2.05	2.08
321	NASDAQ	ARWR	Mon, Apr 1, 2013	2.20	2.21	2.09	2.14
320	NASDAQ	ARWR	Thu, Mar 28, 2013	2.25	2.25	2.10	2.18
319	NASDAQ	ARWR	Wed, Mar 27, 2013	2.17	2.23	2.13	2.22
318	NASDAQ	ARWR	Tue, Mar 26, 2013	2.15	2.15	2.06	2.13
317	NASDAQ	ARWR	Mon, Mar 25, 2013	2.35	2.40	2.09	2.17
316	NASDAQ	ARWR	Fri, Mar 22, 2013	2.20	2.23	2.12	2.22
315	NASDAQ	ARWR	Thu, Mar 21, 2013	2.12	2.19	2.12	2.19
314	NASDAQ	ARWR	Wed, Mar 20, 2013	2.20	2.20	2.10	2.14
313	NASDAQ	ARWR	Tue, Mar 19, 2013	2.20	2.20	2.17	2.20
312	NASDAQ	ARWR	Mon, Mar 18, 2013	2.20	2.23	2.11	2.18
311	NASDAQ	ARWR	Fri, Mar 15, 2013	2.25	2.25	2.12	2.24
310	NASDAQ	ARWR	Thu, Mar 14, 2013	2.50	2.55	2.15	2.18
309	NASDAQ	ARWR	Wed, Mar 13, 2013	2.30	2.50	2.24	2.42
308	NASDAQ	ARWR	Tue, Mar 12, 2013	2.35	2.35	2.22	2.28
307	NASDAQ	ARWR	Mon, Mar 11, 2013	2.40	2.46	2.29	2.32
306	NASDAQ	ARWR	Fri, Mar 8, 2013	2.14	2.41	2.14	2.36
305	NASDAQ	ARWR	Thu, Mar 7, 2013	2.04	2.14	2.04	2.12
304	NASDAQ	ARWR	Wed, Mar 6, 2013	2.11	2.15	2.02	2.05
303	NASDAQ	ARWR	Tue, Mar 5, 2013	2.30	2.34	2.10	2.14
302	NASDAQ	ARWR	Mon, Mar 4, 2013	2.16	2.35	2.14	2.27
301	NASDAQ	ARWR	Fri, Mar 1, 2013	2.18	2.20	2.05	2.17
300	NASDAQ	ARWR	Thu, Feb 28, 2013	2.20	2.25	2.10	2.16
299	NASDAQ	ARWR	Wed, Feb 27, 2013	2.23	2.35	2.10	2.19
298	NASDAQ	ARWR	Tue, Feb 26, 2013	2.44	2.70	2.18	2.19
297	NASDAQ	ARWR	Mon, Feb 25, 2013	2.17	2.20	2.00	2.09
296	NASDAQ	ARWR	Fri, Feb 22, 2013	2.07	2.23	2.04	2.10
295	NASDAQ	ARWR	Thu, Feb 21, 2013	2.07	2.08	2.00	2.04
294	NASDAQ	ARWR	Wed, Feb 20, 2013	1.91	2.10	1.88	2.04
293	NASDAQ	ARWR	Tue, Feb 19, 2013	1.85	1.89	1.75	1.87
292	NASDAQ	ARWR	Fri, Feb 15, 2013	1.77	1.86	1.75	1.81
291	NASDAQ	ARWR	Thu, Feb 14, 2013	1.99	1.99	1.77	1.78
290	NASDAQ	ARWR	Wed, Feb 13, 2013	1.85	1.91	1.81	1.85
289	NASDAQ	ARWR	Tue, Feb 12, 2013	1.85	1.92	1.84	1.85
288	NASDAQ	ARWR	Mon, Feb 11, 2013	1.89	1.89	1.85	1.87
287	NASDAQ	ARWR	Fri, Feb 8, 2013	1.93	1.93	1.85	1.89
286	NASDAQ	ARWR	Thu, Feb 7, 2013	1.89	1.99	1.89	1.93
285	NASDAQ	ARWR	Wed, Feb 6, 2013	1.92	1.98	1.87	1.89
284	NASDAQ	ARWR	Tue, Feb 5, 2013	1.98	1.98	1.87	1.87
283	NASDAQ	ARWR	Mon, Feb 4, 2013	1.96	1.99	1.92	1.94
282	NASDAQ	ARWR	Fri, Feb 1, 2013	1.94	2.00	1.90	1.91
281	NASDAQ	ARWR	Thu, Jan 31, 2013	1.98	2.03	1.94	1.94
280	NASDAQ	ARWR	Wed, Jan 30, 2013	1.98	2.05	1.98	2.00
279	NASDAQ	ARWR	Tue, Jan 29, 2013	1.98	2.18	1.98	2.00
278	NASDAQ	ARWR	Mon, Jan 28, 2013	2.03	2.06	1.98	2.00
277	NASDAQ	ARWR	Fri, Jan 25, 2013	2.00	2.05	1.95	1.99
276	NASDAQ	ARWR	Thu, Jan 24, 2013	2.17	2.24	2.13	2.14
275	NASDAQ	ARWR	Wed, Jan 23, 2013	2.18	2.22	2.17	2.20
274	NASDAQ	ARWR	Tue, Jan 22, 2013	2.13	2.17	2.10	2.15
273	NASDAQ	ARWR	Fri, Jan 18, 2013	2.15	2.20	2.10	2.14
272	NASDAQ	ARWR	Thu, Jan 17, 2013	2.32	2.35	2.17	2.19
271	NASDAQ	ARWR	Wed, Jan 16, 2013	2.15	2.37	2.15	2.32
270	NASDAQ	ARWR	Tue, Jan 15, 2013	2.10	2.20	2.10	2.16
269	NASDAQ	ARWR	Mon, Jan 14, 2013	2.16	2.20	2.11	2.11
268	NASDAQ	ARWR	Fri, Jan 11, 2013	2.18	2.23	2.13	2.17
267	NASDAQ	ARWR	Thu, Jan 10, 2013	2.17	2.20	2.15	2.18
266	NASDAQ	ARWR	Wed, Jan 9, 2013	2.11	2.21	2.11	2.18
265	NASDAQ	ARWR	Tue, Jan 8, 2013	2.15	2.15	2.11	2.12
264	NASDAQ	ARWR	Mon, Jan 7, 2013	2.03	2.20	2.03	2.16
263	NASDAQ	ARWR	Fri, Jan 4, 2013	2.09	2.10	2.06	2.08
262	NASDAQ	ARWR	Thu, Jan 3, 2013	2.12	2.13	2.06	2.08
261	NASDAQ	ARWR	Wed, Jan 2, 2013	2.16	2.18	2.07	2.10
260	NASDAQ	ARWR	Mon, Dec 31, 2012	1.85	2.15	1.85	2.14
259	NASDAQ	ARWR	Fri, Dec 28, 2012	2.01	2.04	1.96	2.03
258	NASDAQ	ARWR	Thu, Dec 27, 2012	2.09	2.13	2.01	2.01
257	NASDAQ	ARWR	Wed, Dec 26, 2012	2.09	2.15	2.01	2.13
256	NASDAQ	ARWR	Mon, Dec 24, 2012	2.11	2.14	2.03	2.11
255	NASDAQ	ARWR	Fri, Dec 21, 2012	2.08	2.12	2.00	2.06
254	NASDAQ	ARWR	Thu, Dec 20, 2012	2.19	2.25	2.06	2.11
253	NASDAQ	ARWR	Wed, Dec 19, 2012	2.23	2.35	2.14	2.22
252	NASDAQ	ARWR	Tue, Dec 18, 2012	2.72	2.97	2.25	2.26
251	NASDAQ	ARWR	Mon, Dec 17, 2012	2.45	2.55	2.40	2.50
250	NASDAQ	ARWR	Fri, Dec 14, 2012	2.43	2.45	2.26	2.42
249	NASDAQ	ARWR	Thu, Dec 13, 2012	2.30	2.45	2.18	2.39
248	NASDAQ	ARWR	Wed, Dec 12, 2012	2.20	2.31	2.13	2.28
247	NASDAQ	ARWR	Tue, Dec 11, 2012	2.10	2.20	2.07	2.20
246	NASDAQ	ARWR	Mon, Dec 10, 2012	2.12	2.14	2.06	2.10
245	NASDAQ	ARWR	Fri, Dec 7, 2012	2.18	2.19	2.08	2.13
244	NASDAQ	ARWR	Thu, Dec 6, 2012	2.16	2.21	2.16	2.20
243	NASDAQ	ARWR	Wed, Dec 5, 2012	2.24	2.24	2.16	2.17
242	NASDAQ	ARWR	Tue, Dec 4, 2012	2.22	2.24	2.16	2.23
241	NASDAQ	ARWR	Mon, Dec 3, 2012	2.26	2.28	2.14	2.22
240	NASDAQ	ARWR	Fri, Nov 30, 2012	2.20	2.25	2.20	2.21
239	NASDAQ	ARWR	Thu, Nov 29, 2012	2.20	2.24	2.15	2.21
238	NASDAQ	ARWR	Wed, Nov 28, 2012	2.20	2.24	2.13	2.20
237	NASDAQ	ARWR	Tue, Nov 27, 2012	2.22	2.35	2.18	2.24
236	NASDAQ	ARWR	Mon, Nov 26, 2012	2.15	2.27	2.13	2.26
235	NASDAQ	ARWR	Fri, Nov 23, 2012	2.16	2.18	2.14	2.15
234	NASDAQ	ARWR	Wed, Nov 21, 2012	2.20	2.24	2.13	2.18
233	NASDAQ	ARWR	Tue, Nov 20, 2012	2.20	2.23	2.16	2.16
232	NASDAQ	ARWR	Mon, Nov 19, 2012	2.23	2.26	2.11	2.18
231	NASDAQ	ARWR	Fri, Nov 16, 2012	2.20	2.29	2.20	2.24
230	NASDAQ	ARWR	Thu, Nov 15, 2012	2.26	2.30	2.24	2.30
229	NASDAQ	ARWR	Wed, Nov 14, 2012	2.42	2.42	2.29	2.29
228	NASDAQ	ARWR	Tue, Nov 13, 2012	2.36	2.40	2.32	2.38
227	NASDAQ	ARWR	Mon, Nov 12, 2012	2.49	2.50	2.31	2.31
226	NASDAQ	ARWR	Fri, Nov 9, 2012	2.45	2.50	2.41	2.43
225	NASDAQ	ARWR	Thu, Nov 8, 2012	2.59	2.62	2.45	2.48
224	NASDAQ	ARWR	Wed, Nov 7, 2012	2.59	2.66	2.59	2.59
223	NASDAQ	ARWR	Tue, Nov 6, 2012	2.60	2.62	2.55	2.59
222	NASDAQ	ARWR	Mon, Nov 5, 2012	2.61	2.66	2.55	2.55
221	NASDAQ	ARWR	Fri, Nov 2, 2012	2.55	2.66	2.51	2.61
220	NASDAQ	ARWR	Thu, Nov 1, 2012	2.57	2.60	2.50	2.53
219	NASDAQ	ARWR	Wed, Oct 31, 2012	2.32	2.74	2.32	2.52
218	NASDAQ	ARWR	Fri, Oct 26, 2012	2.23	2.25	2.17	2.17
217	NASDAQ	ARWR	Thu, Oct 25, 2012	2.24	2.29	2.19	2.22
216	NASDAQ	ARWR	Wed, Oct 24, 2012	2.23	2.28	2.19	2.19
215	NASDAQ	ARWR	Tue, Oct 23, 2012	2.23	2.26	2.23	2.25
214	NASDAQ	ARWR	Mon, Oct 22, 2012	2.25	2.27	2.22	2.23
213	NASDAQ	ARWR	Fri, Oct 19, 2012	2.23	2.28	2.22	2.25
212	NASDAQ	ARWR	Thu, Oct 18, 2012	2.15	2.20	2.15	2.20
211	NASDAQ	ARWR	Wed, Oct 17, 2012	2.15	2.15	2.05	2.12
210	NASDAQ	ARWR	Tue, Oct 16, 2012	2.10	2.18	2.10	2.10
209	NASDAQ	ARWR	Mon, Oct 15, 2012	2.28	2.29	2.05	2.05
208	NASDAQ	ARWR	Fri, Oct 12, 2012	2.30	2.32	2.29	2.30
207	NASDAQ	ARWR	Thu, Oct 11, 2012	2.31	2.33	2.26	2.28
206	NASDAQ	ARWR	Wed, Oct 10, 2012	2.52	2.65	2.31	2.32
205	NASDAQ	ARWR	Tue, Oct 9, 2012	2.63	2.66	2.52	2.52
204	NASDAQ	ARWR	Mon, Oct 8, 2012	2.60	2.73	2.60	2.60
203	NASDAQ	ARWR	Fri, Oct 5, 2012	2.69	2.72	2.60	2.63
202	NASDAQ	ARWR	Thu, Oct 4, 2012	2.58	2.65	2.58	2.58
201	NASDAQ	ARWR	Wed, Oct 3, 2012	2.65	2.65	2.58	2.58
200	NASDAQ	ARWR	Tue, Oct 2, 2012	2.55	2.63	2.54	2.58
199	NASDAQ	ARWR	Mon, Oct 1, 2012	2.67	2.74	2.55	2.57
198	NASDAQ	ARWR	Fri, Sep 28, 2012	2.64	2.65	2.62	2.62
197	NASDAQ	ARWR	Thu, Sep 27, 2012	2.65	2.65	2.61	2.65
196	NASDAQ	ARWR	Wed, Sep 26, 2012	2.63	2.65	2.60	2.60
195	NASDAQ	ARWR	Tue, Sep 25, 2012	2.64	2.66	2.63	2.63
194	NASDAQ	ARWR	Mon, Sep 24, 2012	2.62	2.64	2.61	2.61
193	NASDAQ	ARWR	Fri, Sep 21, 2012	2.64	2.68	2.62	2.62
192	NASDAQ	ARWR	Thu, Sep 20, 2012	2.68	2.71	2.62	2.67
191	NASDAQ	ARWR	Wed, Sep 19, 2012	2.68	2.73	2.68	2.69
190	NASDAQ	ARWR	Tue, Sep 18, 2012	2.65	2.70	2.65	2.70
189	NASDAQ	ARWR	Mon, Sep 17, 2012	2.71	2.72	2.64	2.66
188	NASDAQ	ARWR	Fri, Sep 14, 2012	2.69	2.69	2.64	2.67
187	NASDAQ	ARWR	Thu, Sep 13, 2012	2.70	2.70	2.64	2.66
186	NASDAQ	ARWR	Wed, Sep 12, 2012	2.72	2.72	2.68	2.70
185	NASDAQ	ARWR	Tue, Sep 11, 2012	2.64	2.73	2.64	2.69
184	NASDAQ	ARWR	Mon, Sep 10, 2012	2.61	2.68	2.61	2.64
183	NASDAQ	ARWR	Fri, Sep 7, 2012	2.70	2.70	2.60	2.60
182	NASDAQ	ARWR	Thu, Sep 6, 2012	2.70	2.70	2.65	2.67
181	NASDAQ	ARWR	Wed, Sep 5, 2012	2.66	2.70	2.65	2.69
180	NASDAQ	ARWR	Tue, Sep 4, 2012	2.68	2.70	2.66	2.67
179	NASDAQ	ARWR	Fri, Aug 31, 2012	2.71	2.74	2.68	2.68
178	NASDAQ	ARWR	Thu, Aug 30, 2012	2.70	2.74	2.69	2.69
177	NASDAQ	ARWR	Wed, Aug 29, 2012	2.74	2.74	2.68	2.69
176	NASDAQ	ARWR	Tue, Aug 28, 2012	2.71	2.75	2.71	2.71
175	NASDAQ	ARWR	Mon, Aug 27, 2012	2.80	2.80	2.65	2.69
174	NASDAQ	ARWR	Fri, Aug 24, 2012	2.68	2.77	2.66	2.75
173	NASDAQ	ARWR	Thu, Aug 23, 2012	2.73	2.78	2.69	2.71
172	NASDAQ	ARWR	Wed, Aug 22, 2012	2.66	2.70	2.64	2.67
171	NASDAQ	ARWR	Tue, Aug 21, 2012	2.75	2.75	2.67	2.70
170	NASDAQ	ARWR	Mon, Aug 20, 2012	2.78	2.79	2.71	2.75
169	NASDAQ	ARWR	Fri, Aug 17, 2012	2.74	2.80	2.72	2.75
168	NASDAQ	ARWR	Thu, Aug 16, 2012	2.81	2.81	2.70	2.71
167	NASDAQ	ARWR	Wed, Aug 15, 2012	2.76	2.77	2.69	2.77
166	NASDAQ	ARWR	Tue, Aug 14, 2012	2.86	2.92	2.69	2.71
165	NASDAQ	ARWR	Mon, Aug 13, 2012	3.00	3.00	2.50	2.79
164	NASDAQ	ARWR	Fri, Aug 10, 2012	3.35	3.46	3.25	3.25
163	NASDAQ	ARWR	Thu, Aug 9, 2012	3.67	3.67	3.31	3.31
162	NASDAQ	ARWR	Wed, Aug 8, 2012	3.64	3.70	3.55	3.63
161	NASDAQ	ARWR	Tue, Aug 7, 2012	3.67	3.70	3.65	3.69
160	NASDAQ	ARWR	Mon, Aug 6, 2012	3.70	3.70	3.68	3.70
159	NASDAQ	ARWR	Fri, Aug 3, 2012	3.60	3.70	3.53	3.70
158	NASDAQ	ARWR	Thu, Aug 2, 2012	3.70	3.72	3.53	3.55
157	NASDAQ	ARWR	Wed, Aug 1, 2012	3.70	3.70	3.66	3.69
156	NASDAQ	ARWR	Tue, Jul 31, 2012	3.62	3.70	3.61	3.70
155	NASDAQ	ARWR	Mon, Jul 30, 2012	3.70	3.70	3.61	3.67
154	NASDAQ	ARWR	Fri, Jul 27, 2012	3.77	3.94	3.57	3.67
153	NASDAQ	ARWR	Thu, Jul 26, 2012	3.69	3.69	3.43	3.65
152	NASDAQ	ARWR	Wed, Jul 25, 2012	3.70	3.70	3.50	3.50
151	NASDAQ	ARWR	Tue, Jul 24, 2012	3.70	3.70	3.65	3.66
150	NASDAQ	ARWR	Mon, Jul 23, 2012	3.62	3.70	3.50	3.64
149	NASDAQ	ARWR	Fri, Jul 20, 2012	3.63	3.70	3.45	3.70
148	NASDAQ	ARWR	Thu, Jul 19, 2012	3.59	3.70	3.56	3.70
147	NASDAQ	ARWR	Wed, Jul 18, 2012	3.66	3.75	3.56	3.61
146	NASDAQ	ARWR	Tue, Jul 17, 2012	3.67	3.70	3.51	3.70
145	NASDAQ	ARWR	Mon, Jul 16, 2012	3.46	3.70	3.46	3.61
144	NASDAQ	ARWR	Fri, Jul 13, 2012	3.57	3.57	3.41	3.41
143	NASDAQ	ARWR	Thu, Jul 12, 2012	3.70	3.70	3.45	3.61
142	NASDAQ	ARWR	Wed, Jul 11, 2012	3.50	3.70	3.50	3.66
141	NASDAQ	ARWR	Tue, Jul 10, 2012	3.70	3.70	3.45	3.45
140	NASDAQ	ARWR	Mon, Jul 9, 2012	3.60	3.70	3.60	3.68
139	NASDAQ	ARWR	Fri, Jul 6, 2012	3.67	3.70	3.60	3.61
138	NASDAQ	ARWR	Thu, Jul 5, 2012	3.70	3.70	3.60	3.65
137	NASDAQ	ARWR	Tue, Jul 3, 2012	3.67	3.70	3.61	3.62
136	NASDAQ	ARWR	Mon, Jul 2, 2012	3.70	3.72	3.60	3.60
135	NASDAQ	ARWR	Fri, Jun 29, 2012	3.75	3.89	3.72	3.84
134	NASDAQ	ARWR	Thu, Jun 28, 2012	3.74	3.88	3.50	3.74
133	NASDAQ	ARWR	Wed, Jun 27, 2012	3.20	4.00	3.17	3.76
132	NASDAQ	ARWR	Tue, Jun 26, 2012	3.30	3.30	3.10	3.16
131	NASDAQ	ARWR	Mon, Jun 25, 2012	3.20	3.25	3.14	3.21
130	NASDAQ	ARWR	Fri, Jun 22, 2012	3.17	3.26	3.12	3.26
129	NASDAQ	ARWR	Thu, Jun 21, 2012	3.25	3.25	3.12	3.21
128	NASDAQ	ARWR	Wed, Jun 20, 2012	3.25	3.25	3.22	3.25
127	NASDAQ	ARWR	Tue, Jun 19, 2012	3.36	3.49	3.14	3.26
126	NASDAQ	ARWR	Mon, Jun 18, 2012	3.34	3.46	3.30	3.37
125	NASDAQ	ARWR	Fri, Jun 15, 2012	3.13	3.34	3.13	3.31
124	NASDAQ	ARWR	Thu, Jun 14, 2012	3.12	3.25	3.12	3.15
123	NASDAQ	ARWR	Wed, Jun 13, 2012	3.26	3.29	3.12	3.12
122	NASDAQ	ARWR	Tue, Jun 12, 2012	3.38	3.47	3.20	3.30
121	NASDAQ	ARWR	Mon, Jun 11, 2012	3.40	3.49	3.30	3.30
120	NASDAQ	ARWR	Fri, Jun 8, 2012	3.33	3.48	3.32	3.40
119	NASDAQ	ARWR	Thu, Jun 7, 2012	3.40	3.49	3.32	3.36
118	NASDAQ	ARWR	Wed, Jun 6, 2012	3.58	3.60	3.31	3.39
117	NASDAQ	ARWR	Tue, Jun 5, 2012	3.71	3.86	3.55	3.56
116	NASDAQ	ARWR	Mon, Jun 4, 2012	3.91	3.94	3.76	3.82
115	NASDAQ	ARWR	Fri, Jun 1, 2012	3.91	4.14	3.90	3.93
114	NASDAQ	ARWR	Thu, May 31, 2012	4.27	4.47	4.00	4.00
113	NASDAQ	ARWR	Wed, May 30, 2012	4.16	4.32	4.05	4.21
112	NASDAQ	ARWR	Tue, May 29, 2012	4.20	4.20	4.00	4.15
111	NASDAQ	ARWR	Fri, May 25, 2012	4.35	4.37	4.05	4.12
110	NASDAQ	ARWR	Thu, May 24, 2012	4.31	4.31	4.10	4.17
109	NASDAQ	ARWR	Wed, May 23, 2012	4.24	4.50	4.19	4.23
108	NASDAQ	ARWR	Tue, May 22, 2012	4.20	4.35	4.16	4.34
107	NASDAQ	ARWR	Mon, May 21, 2012	4.16	4.23	4.02	4.17
106	NASDAQ	ARWR	Fri, May 18, 2012	4.77	4.77	4.11	4.23
105	NASDAQ	ARWR	Thu, May 17, 2012	5.00	5.00	4.60	4.65
104	NASDAQ	ARWR	Wed, May 16, 2012	4.93	5.09	4.86	4.95
103	NASDAQ	ARWR	Tue, May 15, 2012	4.86	5.04	4.86	4.86
102	NASDAQ	ARWR	Mon, May 14, 2012	5.02	5.24	4.85	4.85
101	NASDAQ	ARWR	Fri, May 11, 2012	5.00	5.30	4.99	5.02
100	NASDAQ	ARWR	Thu, May 10, 2012	5.07	5.29	5.01	5.01
99	NASDAQ	ARWR	Wed, May 9, 2012	5.10	5.26	5.00	5.06
98	NASDAQ	ARWR	Tue, May 8, 2012	5.35	5.53	5.15	5.29
97	NASDAQ	ARWR	Mon, May 7, 2012	5.39	5.39	5.25	5.30
96	NASDAQ	ARWR	Fri, May 4, 2012	5.51	5.51	5.26	5.30
95	NASDAQ	ARWR	Thu, May 3, 2012	5.54	5.54	5.27	5.53
94	NASDAQ	ARWR	Wed, May 2, 2012	5.55	5.63	5.50	5.53
93	NASDAQ	ARWR	Tue, May 1, 2012	5.61	5.79	5.55	5.57
92	NASDAQ	ARWR	Mon, Apr 30, 2012	5.79	5.79	5.60	5.79
91	NASDAQ	ARWR	Fri, Apr 27, 2012	5.88	5.88	5.67	5.86
90	NASDAQ	ARWR	Thu, Apr 26, 2012	5.83	5.92	5.70	5.91
89	NASDAQ	ARWR	Wed, Apr 25, 2012	5.68	5.87	5.68	5.76
88	NASDAQ	ARWR	Tue, Apr 24, 2012	5.77	5.93	5.55	5.63
87	NASDAQ	ARWR	Mon, Apr 23, 2012	6.13	6.22	5.77	5.78
86	NASDAQ	ARWR	Fri, Apr 20, 2012	6.38	6.38	6.14	6.16
85	NASDAQ	ARWR	Thu, Apr 19, 2012	6.46	6.72	6.23	6.42
84	NASDAQ	ARWR	Wed, Apr 18, 2012	6.40	6.59	6.31	6.31
83	NASDAQ	ARWR	Tue, Apr 17, 2012	6.35	6.44	6.34	6.35
82	NASDAQ	ARWR	Mon, Apr 16, 2012	6.56	6.56	6.28	6.32
81	NASDAQ	ARWR	Fri, Apr 13, 2012	6.66	6.75	6.50	6.50
80	NASDAQ	ARWR	Thu, Apr 12, 2012	6.97	6.97	6.60	6.75
79	NASDAQ	ARWR	Wed, Apr 11, 2012	6.68	6.82	6.50	6.70
78	NASDAQ	ARWR	Tue, Apr 10, 2012	6.50	6.58	6.31	6.35
77	NASDAQ	ARWR	Mon, Apr 9, 2012	6.54	6.68	6.40	6.48
76	NASDAQ	ARWR	Thu, Apr 5, 2012	6.70	6.70	6.59	6.62
75	NASDAQ	ARWR	Wed, Apr 4, 2012	6.89	6.98	6.46	6.71
74	NASDAQ	ARWR	Tue, Apr 3, 2012	7.25	7.25	6.80	6.91
73	NASDAQ	ARWR	Mon, Apr 2, 2012	6.45	7.31	6.45	7.14
72	NASDAQ	ARWR	Fri, Mar 30, 2012	6.26	6.40	6.15	6.38
71	NASDAQ	ARWR	Thu, Mar 29, 2012	6.06	6.17	6.02	6.17
70	NASDAQ	ARWR	Wed, Mar 28, 2012	6.05	6.09	6.00	6.06
69	NASDAQ	ARWR	Tue, Mar 27, 2012	6.05	6.10	5.98	6.05
68	NASDAQ	ARWR	Mon, Mar 26, 2012	6.07	6.07	5.90	6.07
67	NASDAQ	ARWR	Fri, Mar 23, 2012	5.89	6.17	5.77	6.00
66	NASDAQ	ARWR	Thu, Mar 22, 2012	6.00	6.00	5.77	5.91
65	NASDAQ	ARWR	Wed, Mar 21, 2012	6.03	6.03	5.90	6.00
64	NASDAQ	ARWR	Tue, Mar 20, 2012	5.99	6.01	5.76	6.00
63	NASDAQ	ARWR	Mon, Mar 19, 2012	6.10	6.14	5.97	6.01
62	NASDAQ	ARWR	Fri, Mar 16, 2012	6.01	6.14	5.89	6.14
61	NASDAQ	ARWR	Thu, Mar 15, 2012	6.00	6.03	5.90	6.03
60	NASDAQ	ARWR	Wed, Mar 14, 2012	5.76	5.98	5.75	5.98
59	NASDAQ	ARWR	Tue, Mar 13, 2012	5.61	5.94	5.61	5.80
58	NASDAQ	ARWR	Mon, Mar 12, 2012	5.60	5.74	5.54	5.60
57	NASDAQ	ARWR	Fri, Mar 9, 2012	5.50	5.61	5.50	5.54
56	NASDAQ	ARWR	Thu, Mar 8, 2012	5.43	5.51	5.40	5.50
55	NASDAQ	ARWR	Wed, Mar 7, 2012	5.42	5.43	5.40	5.43
54	NASDAQ	ARWR	Tue, Mar 6, 2012	5.38	5.42	5.38	5.42
53	NASDAQ	ARWR	Mon, Mar 5, 2012	5.38	5.40	5.38	5.38
52	NASDAQ	ARWR	Fri, Mar 2, 2012	5.35	5.41	5.35	5.39
51	NASDAQ	ARWR	Thu, Mar 1, 2012	5.40	5.40	5.31	5.35
50	NASDAQ	ARWR	Wed, Feb 29, 2012	5.59	5.59	5.35	5.39
49	NASDAQ	ARWR	Tue, Feb 28, 2012	5.25	5.50	5.25	5.36
48	NASDAQ	ARWR	Mon, Feb 27, 2012	5.25	5.29	5.18	5.24
47	NASDAQ	ARWR	Fri, Feb 24, 2012	5.17	5.22	5.15	5.22
46	NASDAQ	ARWR	Thu, Feb 23, 2012	5.16	5.16	5.15	5.15
45	NASDAQ	ARWR	Wed, Feb 22, 2012	5.15	5.22	5.15	5.17
44	NASDAQ	ARWR	Tue, Feb 21, 2012	5.25	5.33	5.15	5.16
43	NASDAQ	ARWR	Fri, Feb 17, 2012	5.15	5.19	5.05	5.10
42	NASDAQ	ARWR	Thu, Feb 16, 2012	5.16	5.20	5.12	5.19
41	NASDAQ	ARWR	Wed, Feb 15, 2012	5.15	5.20	5.15	5.20
40	NASDAQ	ARWR	Tue, Feb 14, 2012	5.26	5.29	5.10	5.15
39	NASDAQ	ARWR	Mon, Feb 13, 2012	5.20	5.32	5.17	5.25
38	NASDAQ	ARWR	Fri, Feb 10, 2012	5.35	5.36	5.11	5.20
37	NASDAQ	ARWR	Thu, Feb 9, 2012	5.20	5.34	5.14	5.32
36	NASDAQ	ARWR	Wed, Feb 8, 2012	5.16	5.35	5.16	5.17
35	NASDAQ	ARWR	Tue, Feb 7, 2012	5.06	5.20	5.06	5.10
34	NASDAQ	ARWR	Mon, Feb 6, 2012	5.03	5.16	5.03	5.06
33	NASDAQ	ARWR	Fri, Feb 3, 2012	5.15	5.20	5.05	5.05
32	NASDAQ	ARWR	Thu, Feb 2, 2012	5.07	5.21	5.07	5.12
31	NASDAQ	ARWR	Wed, Feb 1, 2012	4.72	5.24	4.71	5.05
30	NASDAQ	ARWR	Tue, Jan 31, 2012	4.97	4.99	4.73	4.73
29	NASDAQ	ARWR	Mon, Jan 30, 2012	4.90	4.90	4.75	4.88
28	NASDAQ	ARWR	Fri, Jan 27, 2012	5.00	5.09	4.82	4.88
27	NASDAQ	ARWR	Thu, Jan 26, 2012	5.10	5.14	4.93	5.00
26	NASDAQ	ARWR	Wed, Jan 25, 2012	5.12	5.20	5.08	5.17
25	NASDAQ	ARWR	Tue, Jan 24, 2012	5.38	5.38	5.15	5.27
24	NASDAQ	ARWR	Mon, Jan 23, 2012	5.39	5.39	5.10	5.39
23	NASDAQ	ARWR	Fri, Jan 20, 2012	5.35	5.39	5.12	5.39
22	NASDAQ	ARWR	Thu, Jan 19, 2012	5.39	5.39	5.34	5.35
21	NASDAQ	ARWR	Wed, Jan 18, 2012	5.39	5.39	5.32	5.39
20	NASDAQ	ARWR	Tue, Jan 17, 2012	5.27	5.40	5.21	5.37
19	NASDAQ	ARWR	Fri, Jan 13, 2012	5.20	5.40	5.20	5.26
18	NASDAQ	ARWR	Thu, Jan 12, 2012	5.16	5.39	5.11	5.21
17	NASDAQ	ARWR	Wed, Jan 11, 2012	5.46	5.51	5.10	5.10
16	NASDAQ	ARWR	Tue, Jan 10, 2012	5.25	5.48	5.16	5.40
15	NASDAQ	ARWR	Mon, Jan 9, 2012	5.35	5.39	5.15	5.15
14	NASDAQ	ARWR	Fri, Jan 6, 2012	5.10	5.44	5.03	5.29
13	NASDAQ	ARWR	Thu, Jan 5, 2012	4.91	5.25	4.91	5.04
12	NASDAQ	ARWR	Wed, Jan 4, 2012	4.20	5.25	4.20	4.86
11	NASDAQ	ARWR	Tue, Jan 3, 2012	4.19	4.24	4.11	4.13
10	NASDAQ	ARWR	Fri, Dec 30, 2011	4.23	4.23	4.00	4.19
9	NASDAQ	ARWR	Thu, Dec 29, 2011	4.15	4.25	4.07	4.25
8	NASDAQ	ARWR	Wed, Dec 28, 2011	4.20	4.21	4.15	4.16
7	NASDAQ	ARWR	Tue, Dec 27, 2011	4.08	4.25	4.08	4.25
6	NASDAQ	ARWR	Fri, Dec 23, 2011	4.17	4.28	4.07	4.14
5	NASDAQ	ARWR	Thu, Dec 22, 2011	4.22	4.25	4.16	4.20
4	NASDAQ	ARWR	Wed, Dec 21, 2011	4.22	4.25	4.00	4.16
3	NASDAQ	ARWR	Tue, Dec 20, 2011	4.11	4.19	4.00	4.05
2	NASDAQ	ARWR	Mon, Dec 19, 2011	4.10	4.29	4.05	4.14
1	NASDAQ	ARWR	Fri, Dec 16, 2011	4.68	4.68	4.00	4.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Arrowhead Pharmaceuticals Inc NASDAQ:ARWR 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