Beam Global NASDAQ:BEEM Historical Prices

Below are the 3167 trading days of historical prices for BEEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3167	NASDAQ	BEEM	Thu, Mar 7, 2024	6.98	7.07	6.85	6.94
3166	NASDAQ	BEEM	Wed, Mar 6, 2024	6.82	7.05	6.65	6.87
3165	NASDAQ	BEEM	Tue, Mar 5, 2024	6.75	6.88	6.61	6.66
3164	NASDAQ	BEEM	Mon, Mar 4, 2024	7.19	7.29	6.76	6.89
3163	NASDAQ	BEEM	Fri, Mar 1, 2024	6.99	7.30	6.90	7.11
3162	NASDAQ	BEEM	Thu, Feb 29, 2024	7.05	7.28	6.81	7.00
3161	NASDAQ	BEEM	Wed, Feb 28, 2024	6.80	6.94	6.71	6.85
3160	NASDAQ	BEEM	Tue, Feb 27, 2024	7.14	7.14	6.81	6.89
3159	NASDAQ	BEEM	Mon, Feb 26, 2024	7.03	7.15	6.86	6.98
3158	NASDAQ	BEEM	Fri, Feb 23, 2024	6.97	7.05	6.61	6.98
3157	NASDAQ	BEEM	Thu, Feb 22, 2024	7.20	7.23	6.64	6.70
3156	NASDAQ	BEEM	Wed, Feb 21, 2024	7.01	7.32	6.91	7.03
3155	NASDAQ	BEEM	Tue, Feb 20, 2024	7.65	7.65	6.93	7.09
3154	NASDAQ	BEEM	Fri, Feb 16, 2024	7.76	8.06	7.56	7.75
3153	NASDAQ	BEEM	Thu, Feb 15, 2024	8.39	8.48	7.86	7.94
3152	NASDAQ	BEEM	Wed, Feb 14, 2024	7.69	8.38	7.63	8.37
3151	NASDAQ	BEEM	Tue, Feb 13, 2024	7.00	7.75	6.90	7.54
3150	NASDAQ	BEEM	Mon, Feb 12, 2024	7.15	7.35	7.00	7.29
3149	NASDAQ	BEEM	Fri, Feb 9, 2024	7.51	7.59	7.07	7.15
3148	NASDAQ	BEEM	Thu, Feb 8, 2024	7.54	7.68	7.40	7.43
3147	NASDAQ	BEEM	Wed, Feb 7, 2024	7.50	7.53	7.22	7.50
3146	NASDAQ	BEEM	Tue, Feb 6, 2024	6.96	7.43	6.92	7.40
3145	NASDAQ	BEEM	Mon, Feb 5, 2024	7.29	7.30	6.85	6.96
3144	NASDAQ	BEEM	Fri, Feb 2, 2024	7.12	7.29	6.81	7.28
3143	NASDAQ	BEEM	Thu, Feb 1, 2024	6.78	7.32	6.76	7.25
3142	NASDAQ	BEEM	Wed, Jan 31, 2024	6.61	7.19	6.56	6.83
3141	NASDAQ	BEEM	Tue, Jan 30, 2024	6.87	6.94	6.66	6.69
3140	NASDAQ	BEEM	Mon, Jan 29, 2024	6.30	6.95	6.23	6.89
3139	NASDAQ	BEEM	Fri, Jan 26, 2024	6.25	6.45	6.21	6.31
3138	NASDAQ	BEEM	Thu, Jan 25, 2024	6.95	6.95	6.19	6.19
3137	NASDAQ	BEEM	Wed, Jan 24, 2024	7.29	7.32	6.83	6.85
3136	NASDAQ	BEEM	Tue, Jan 23, 2024	6.54	7.35	6.54	7.02
3135	NASDAQ	BEEM	Mon, Jan 22, 2024	5.92	6.48	5.90	6.45
3134	NASDAQ	BEEM	Fri, Jan 19, 2024	5.82	5.92	5.61	5.89
3133	NASDAQ	BEEM	Thu, Jan 18, 2024	5.76	5.82	5.62	5.79
3132	NASDAQ	BEEM	Wed, Jan 17, 2024	5.77	5.77	5.54	5.69
3131	NASDAQ	BEEM	Tue, Jan 16, 2024	5.90	5.93	5.56	5.90
3130	NASDAQ	BEEM	Fri, Jan 12, 2024	5.81	5.93	5.59	5.63
3129	NASDAQ	BEEM	Thu, Jan 11, 2024	5.90	5.90	5.56	5.76
3128	NASDAQ	BEEM	Wed, Jan 10, 2024	6.10	6.10	5.87	5.95
3127	NASDAQ	BEEM	Tue, Jan 9, 2024	6.05	6.27	6.05	6.11
3126	NASDAQ	BEEM	Mon, Jan 8, 2024	6.07	6.37	6.06	6.19
3125	NASDAQ	BEEM	Fri, Jan 5, 2024	6.36	6.58	6.06	6.07
3124	NASDAQ	BEEM	Thu, Jan 4, 2024	6.32	6.54	6.26	6.46
3123	NASDAQ	BEEM	Wed, Jan 3, 2024	6.62	6.62	6.26	6.37
3122	NASDAQ	BEEM	Tue, Jan 2, 2024	6.99	7.25	6.60	6.66
3121	NASDAQ	BEEM	Fri, Dec 29, 2023	7.62	7.68	7.08	7.09
3120	NASDAQ	BEEM	Thu, Dec 28, 2023	7.43	7.99	7.14	7.63
3119	NASDAQ	BEEM	Wed, Dec 27, 2023	7.68	7.75	7.17	7.53
3118	NASDAQ	BEEM	Tue, Dec 26, 2023	7.19	7.76	7.06	7.55
3117	NASDAQ	BEEM	Fri, Dec 22, 2023	6.80	7.27	6.69	7.05
3116	NASDAQ	BEEM	Thu, Dec 21, 2023	6.37	7.04	6.37	6.71
3115	NASDAQ	BEEM	Wed, Dec 20, 2023	6.33	7.06	6.27	6.28
3114	NASDAQ	BEEM	Tue, Dec 19, 2023	6.23	6.54	6.23	6.39
3113	NASDAQ	BEEM	Mon, Dec 18, 2023	6.43	6.59	6.10	6.23
3112	NASDAQ	BEEM	Fri, Dec 15, 2023	6.60	6.84	6.33	6.51
3111	NASDAQ	BEEM	Thu, Dec 14, 2023	6.14	6.96	6.13	6.61
3110	NASDAQ	BEEM	Wed, Dec 13, 2023	5.48	6.00	5.44	5.99
3109	NASDAQ	BEEM	Tue, Dec 12, 2023	5.50	5.60	5.23	5.53
3108	NASDAQ	BEEM	Mon, Dec 11, 2023	5.46	5.70	5.35	5.52
3107	NASDAQ	BEEM	Fri, Dec 8, 2023	5.00	5.37	5.00	5.33
3106	NASDAQ	BEEM	Thu, Dec 7, 2023	5.23	5.35	5.01	5.03
3105	NASDAQ	BEEM	Wed, Dec 6, 2023	5.39	5.48	5.14	5.21
3104	NASDAQ	BEEM	Tue, Dec 5, 2023	5.49	5.57	5.23	5.33
3103	NASDAQ	BEEM	Mon, Dec 4, 2023	5.90	5.99	5.46	5.50
3102	NASDAQ	BEEM	Fri, Dec 1, 2023	5.76	6.00	5.67	5.74
3101	NASDAQ	BEEM	Thu, Nov 30, 2023	6.13	6.13	5.71	5.72
3100	NASDAQ	BEEM	Wed, Nov 29, 2023	6.28	6.57	6.01	6.02
3099	NASDAQ	BEEM	Tue, Nov 28, 2023	5.83	6.39	5.80	6.14
3098	NASDAQ	BEEM	Mon, Nov 27, 2023	5.72	5.87	5.65	5.82
3097	NASDAQ	BEEM	Fri, Nov 24, 2023	5.64	5.92	5.60	5.85
3096	NASDAQ	BEEM	Wed, Nov 22, 2023	5.70	5.74	5.52	5.58
3095	NASDAQ	BEEM	Tue, Nov 21, 2023	5.60	5.68	5.51	5.59
3094	NASDAQ	BEEM	Mon, Nov 20, 2023	6.07	6.21	5.56	5.58
3093	NASDAQ	BEEM	Fri, Nov 17, 2023	6.30	6.30	5.91	5.99
3092	NASDAQ	BEEM	Thu, Nov 16, 2023	6.60	6.60	6.17	6.18
3091	NASDAQ	BEEM	Wed, Nov 15, 2023	7.35	7.42	6.57	6.61
3090	NASDAQ	BEEM	Tue, Nov 14, 2023	6.39	7.38	6.11	7.30
3089	NASDAQ	BEEM	Mon, Nov 13, 2023	5.99	6.15	5.91	6.06
3088	NASDAQ	BEEM	Fri, Nov 10, 2023	5.97	6.07	5.85	6.02
3087	NASDAQ	BEEM	Thu, Nov 9, 2023	6.11	6.15	5.94	5.95
3086	NASDAQ	BEEM	Wed, Nov 8, 2023	6.12	6.12	5.88	6.04
3085	NASDAQ	BEEM	Tue, Nov 7, 2023	5.90	6.18	5.87	6.10
3084	NASDAQ	BEEM	Mon, Nov 6, 2023	6.12	6.15	5.92	5.95
3083	NASDAQ	BEEM	Fri, Nov 3, 2023	5.76	6.21	5.76	6.11
3082	NASDAQ	BEEM	Thu, Nov 2, 2023	5.47	5.73	5.46	5.59
3081	NASDAQ	BEEM	Wed, Nov 1, 2023	5.50	5.51	5.22	5.35
3080	NASDAQ	BEEM	Tue, Oct 31, 2023	5.41	5.59	5.31	5.48
3079	NASDAQ	BEEM	Mon, Oct 30, 2023	5.45	5.74	5.25	5.44
3078	NASDAQ	BEEM	Fri, Oct 27, 2023	5.70	5.72	5.49	5.51
3077	NASDAQ	BEEM	Thu, Oct 26, 2023	5.61	5.89	5.60	5.70
3076	NASDAQ	BEEM	Wed, Oct 25, 2023	5.77	5.77	5.47	5.65
3075	NASDAQ	BEEM	Tue, Oct 24, 2023	6.13	6.20	5.71	5.77
3074	NASDAQ	BEEM	Mon, Oct 23, 2023	6.20	6.27	5.95	5.98
3073	NASDAQ	BEEM	Fri, Oct 20, 2023	6.66	6.70	6.21	6.29
3072	NASDAQ	BEEM	Thu, Oct 19, 2023	6.72	6.89	6.64	6.75
3071	NASDAQ	BEEM	Wed, Oct 18, 2023	7.10	7.10	6.73	6.75
3070	NASDAQ	BEEM	Tue, Oct 17, 2023	7.12	7.30	7.05	7.14
3069	NASDAQ	BEEM	Mon, Oct 16, 2023	7.22	7.37	7.07	7.18
3068	NASDAQ	BEEM	Fri, Oct 13, 2023	7.00	7.23	6.90	7.11
3067	NASDAQ	BEEM	Thu, Oct 12, 2023	7.15	7.16	6.78	6.98
3066	NASDAQ	BEEM	Wed, Oct 11, 2023	7.72	7.96	6.97	7.06
3065	NASDAQ	BEEM	Tue, Oct 10, 2023	6.93	7.77	6.93	7.70
3064	NASDAQ	BEEM	Mon, Oct 9, 2023	6.91	7.10	6.80	6.92
3063	NASDAQ	BEEM	Fri, Oct 6, 2023	6.82	7.25	6.79	7.17
3062	NASDAQ	BEEM	Thu, Oct 5, 2023	6.95	7.04	6.78	6.85
3061	NASDAQ	BEEM	Wed, Oct 4, 2023	7.11	7.13	6.96	7.02
3060	NASDAQ	BEEM	Tue, Oct 3, 2023	7.02	7.19	6.95	7.13
3059	NASDAQ	BEEM	Mon, Oct 2, 2023	7.38	7.48	7.00	7.07
3058	NASDAQ	BEEM	Fri, Sep 29, 2023	7.57	7.76	7.32	7.38
3057	NASDAQ	BEEM	Thu, Sep 28, 2023	7.50	7.62	7.17	7.49
3056	NASDAQ	BEEM	Wed, Sep 27, 2023	7.44	7.73	7.42	7.48
3055	NASDAQ	BEEM	Tue, Sep 26, 2023	7.65	7.73	7.28	7.36
3054	NASDAQ	BEEM	Mon, Sep 25, 2023	7.04	7.76	7.02	7.67
3053	NASDAQ	BEEM	Fri, Sep 22, 2023	7.10	7.23	7.04	7.06
3052	NASDAQ	BEEM	Thu, Sep 21, 2023	7.51	7.67	7.05	7.10
3051	NASDAQ	BEEM	Wed, Sep 20, 2023	7.89	8.01	7.71	7.71
3050	NASDAQ	BEEM	Tue, Sep 19, 2023	7.85	7.98	7.71	7.82
3049	NASDAQ	BEEM	Mon, Sep 18, 2023	8.01	8.19	7.83	7.83
3048	NASDAQ	BEEM	Fri, Sep 15, 2023	8.37	8.42	7.96	7.96
3047	NASDAQ	BEEM	Thu, Sep 14, 2023	8.30	8.67	8.21	8.46
3046	NASDAQ	BEEM	Wed, Sep 13, 2023	8.55	8.73	8.28	8.29
3045	NASDAQ	BEEM	Tue, Sep 12, 2023	7.88	8.64	7.84	8.50
3044	NASDAQ	BEEM	Mon, Sep 11, 2023	7.90	7.90	7.90	7.90
3043	NASDAQ	BEEM	Fri, Sep 8, 2023	8.00	8.08	7.91	8.00
3042	NASDAQ	BEEM	Thu, Sep 7, 2023	8.11	8.11	7.69	8.07
3041	NASDAQ	BEEM	Wed, Sep 6, 2023	8.78	8.78	8.16	8.20
3040	NASDAQ	BEEM	Tue, Sep 5, 2023	8.65	8.89	8.62	8.80
3039	NASDAQ	BEEM	Fri, Sep 1, 2023	8.71	8.94	8.65	8.70
3038	NASDAQ	BEEM	Thu, Aug 31, 2023	8.68	8.81	8.58	8.70
3037	NASDAQ	BEEM	Wed, Aug 30, 2023	8.59	8.68	8.45	8.68
3036	NASDAQ	BEEM	Tue, Aug 29, 2023	8.30	8.75	8.20	8.63
3035	NASDAQ	BEEM	Mon, Aug 28, 2023	8.43	8.60	8.22	8.30
3034	NASDAQ	BEEM	Fri, Aug 25, 2023	7.92	8.41	7.89	8.33
3033	NASDAQ	BEEM	Thu, Aug 24, 2023	8.53	8.53	7.72	7.73
3032	NASDAQ	BEEM	Wed, Aug 23, 2023	8.49	8.74	8.44	8.59
3031	NASDAQ	BEEM	Tue, Aug 22, 2023	8.60	8.72	8.30	8.50
3030	NASDAQ	BEEM	Mon, Aug 21, 2023	8.25	8.62	8.14	8.49
3029	NASDAQ	BEEM	Fri, Aug 18, 2023	8.13	8.45	8.08	8.23
3028	NASDAQ	BEEM	Thu, Aug 17, 2023	8.66	8.74	7.98	8.24
3027	NASDAQ	BEEM	Wed, Aug 16, 2023	9.11	9.19	8.58	8.61
3026	NASDAQ	BEEM	Tue, Aug 15, 2023	10.20	10.25	9.03	9.05
3025	NASDAQ	BEEM	Mon, Aug 14, 2023	9.38	9.89	9.18	9.61
3024	NASDAQ	BEEM	Fri, Aug 11, 2023	9.55	9.70	9.21	9.38
3023	NASDAQ	BEEM	Thu, Aug 10, 2023	9.89	10.25	9.64	9.74
3022	NASDAQ	BEEM	Wed, Aug 9, 2023	9.97	10.01	9.56	9.90
3021	NASDAQ	BEEM	Tue, Aug 8, 2023	9.91	9.96	9.45	9.96
3020	NASDAQ	BEEM	Mon, Aug 7, 2023	10.43	10.43	9.72	9.96
3019	NASDAQ	BEEM	Fri, Aug 4, 2023	10.56	10.73	10.33	10.40
3018	NASDAQ	BEEM	Thu, Aug 3, 2023	10.55	11.25	10.55	10.56
3017	NASDAQ	BEEM	Wed, Aug 2, 2023	11.15	11.20	10.25	10.72
3016	NASDAQ	BEEM	Tue, Aug 1, 2023	11.50	11.50	11.05	11.42
3015	NASDAQ	BEEM	Mon, Jul 31, 2023	10.73	11.51	10.73	11.48
3014	NASDAQ	BEEM	Fri, Jul 28, 2023	10.49	10.74	10.35	10.70
3013	NASDAQ	BEEM	Thu, Jul 27, 2023	11.26	11.47	10.37	10.42
3012	NASDAQ	BEEM	Wed, Jul 26, 2023	10.88	11.17	10.83	11.03
3011	NASDAQ	BEEM	Tue, Jul 25, 2023	11.40	11.55	10.82	10.89
3010	NASDAQ	BEEM	Mon, Jul 24, 2023	11.49	11.74	11.27	11.45
3009	NASDAQ	BEEM	Fri, Jul 21, 2023	11.83	11.98	11.34	11.49
3008	NASDAQ	BEEM	Thu, Jul 20, 2023	12.42	12.53	11.75	11.77
3007	NASDAQ	BEEM	Wed, Jul 19, 2023	12.11	12.57	11.97	12.40
3006	NASDAQ	BEEM	Tue, Jul 18, 2023	12.24	12.50	11.92	12.10
3005	NASDAQ	BEEM	Mon, Jul 17, 2023	11.28	12.38	11.05	12.25
3004	NASDAQ	BEEM	Fri, Jul 14, 2023	11.80	12.16	11.10	11.24
3003	NASDAQ	BEEM	Thu, Jul 13, 2023	10.65	11.66	10.50	11.51
3002	NASDAQ	BEEM	Wed, Jul 12, 2023	10.23	10.63	10.00	10.48
3001	NASDAQ	BEEM	Tue, Jul 11, 2023	10.15	10.20	9.95	10.13
3000	NASDAQ	BEEM	Mon, Jul 10, 2023	10.00	10.25	9.80	10.15
2999	NASDAQ	BEEM	Fri, Jul 7, 2023	9.79	10.23	9.79	10.04
2998	NASDAQ	BEEM	Thu, Jul 6, 2023	10.13	10.21	9.60	9.86
2997	NASDAQ	BEEM	Wed, Jul 5, 2023	10.35	10.42	10.07	10.26
2996	NASDAQ	BEEM	Mon, Jul 3, 2023	10.40	10.63	10.22	10.43
2995	NASDAQ	BEEM	Fri, Jun 30, 2023	10.71	10.84	10.34	10.35
2994	NASDAQ	BEEM	Thu, Jun 29, 2023	10.45	10.91	10.38	10.64
2993	NASDAQ	BEEM	Wed, Jun 28, 2023	10.50	10.60	10.25	10.50
2992	NASDAQ	BEEM	Tue, Jun 27, 2023	10.09	10.57	9.94	10.41
2991	NASDAQ	BEEM	Mon, Jun 26, 2023	10.44	10.73	10.05	10.14
2990	NASDAQ	BEEM	Fri, Jun 23, 2023	10.20	10.54	10.13	10.53
2989	NASDAQ	BEEM	Thu, Jun 22, 2023	10.26	10.59	10.13	10.22
2988	NASDAQ	BEEM	Wed, Jun 21, 2023	10.36	10.48	9.99	10.38
2987	NASDAQ	BEEM	Tue, Jun 20, 2023	9.96	11.15	9.93	10.60
2986	NASDAQ	BEEM	Fri, Jun 16, 2023	10.50	10.58	9.59	9.94
2985	NASDAQ	BEEM	Thu, Jun 15, 2023	10.94	11.18	10.41	10.48
2984	NASDAQ	BEEM	Wed, Jun 14, 2023	11.45	11.58	10.66	10.80
2983	NASDAQ	BEEM	Tue, Jun 13, 2023	10.70	11.63	10.70	11.40
2982	NASDAQ	BEEM	Mon, Jun 12, 2023	10.85	10.85	10.42	10.70
2981	NASDAQ	BEEM	Fri, Jun 9, 2023	11.53	11.57	10.78	10.90
2980	NASDAQ	BEEM	Thu, Jun 8, 2023	11.64	11.84	11.35	11.46
2979	NASDAQ	BEEM	Wed, Jun 7, 2023	12.12	12.27	11.47	11.62
2978	NASDAQ	BEEM	Tue, Jun 6, 2023	11.23	12.00	11.23	11.98
2977	NASDAQ	BEEM	Mon, Jun 5, 2023	11.58	11.90	11.23	11.30
2976	NASDAQ	BEEM	Fri, Jun 2, 2023	12.03	12.12	11.53	11.92
2975	NASDAQ	BEEM	Thu, Jun 1, 2023	11.90	12.10	11.62	11.87
2974	NASDAQ	BEEM	Wed, May 31, 2023	11.63	11.89	11.15	11.88
2973	NASDAQ	BEEM	Tue, May 30, 2023	12.21	12.37	11.39	11.70
2972	NASDAQ	BEEM	Fri, May 26, 2023	11.77	12.28	11.76	12.04
2971	NASDAQ	BEEM	Thu, May 25, 2023	12.43	12.69	11.64	11.80
2970	NASDAQ	BEEM	Wed, May 24, 2023	12.58	12.83	12.13	12.43
2969	NASDAQ	BEEM	Tue, May 23, 2023	13.20	13.66	12.55	12.64
2968	NASDAQ	BEEM	Mon, May 22, 2023	11.70	13.23	11.69	13.21
2967	NASDAQ	BEEM	Fri, May 19, 2023	11.88	12.06	11.42	11.56
2966	NASDAQ	BEEM	Thu, May 18, 2023	11.91	12.25	11.39	11.86
2965	NASDAQ	BEEM	Wed, May 17, 2023	10.56	12.22	10.56	12.05
2964	NASDAQ	BEEM	Tue, May 16, 2023	12.22	12.25	10.46	10.55
2963	NASDAQ	BEEM	Mon, May 15, 2023	10.00	10.18	9.62	10.03
2962	NASDAQ	BEEM	Fri, May 12, 2023	9.76	10.04	9.57	9.87
2961	NASDAQ	BEEM	Thu, May 11, 2023	9.83	9.93	9.41	9.77
2960	NASDAQ	BEEM	Wed, May 10, 2023	10.05	10.36	9.79	9.79
2959	NASDAQ	BEEM	Tue, May 9, 2023	9.74	9.97	9.50	9.92
2958	NASDAQ	BEEM	Mon, May 8, 2023	9.81	10.19	9.40	9.85
2957	NASDAQ	BEEM	Fri, May 5, 2023	9.35	9.80	9.19	9.70
2956	NASDAQ	BEEM	Thu, May 4, 2023	8.99	9.17	8.80	9.17
2955	NASDAQ	BEEM	Wed, May 3, 2023	8.65	9.30	8.60	9.03
2954	NASDAQ	BEEM	Tue, May 2, 2023	8.73	8.95	8.51	8.62
2953	NASDAQ	BEEM	Mon, May 1, 2023	9.00	9.09	8.76	8.79
2952	NASDAQ	BEEM	Fri, Apr 28, 2023	9.15	9.27	8.83	8.92
2951	NASDAQ	BEEM	Thu, Apr 27, 2023	9.35	9.56	9.21	9.26
2950	NASDAQ	BEEM	Wed, Apr 26, 2023	9.82	9.94	9.21	9.26
2949	NASDAQ	BEEM	Tue, Apr 25, 2023	10.01	10.15	9.71	9.73
2948	NASDAQ	BEEM	Mon, Apr 24, 2023	10.06	10.34	9.72	10.04
2947	NASDAQ	BEEM	Fri, Apr 21, 2023	10.03	10.35	9.80	10.11
2946	NASDAQ	BEEM	Thu, Apr 20, 2023	10.68	10.85	10.02	10.05
2945	NASDAQ	BEEM	Wed, Apr 19, 2023	10.84	11.02	10.45	10.92
2944	NASDAQ	BEEM	Tue, Apr 18, 2023	11.29	11.49	10.88	10.94
2943	NASDAQ	BEEM	Mon, Apr 17, 2023	11.44	11.80	11.05	11.18
2942	NASDAQ	BEEM	Fri, Apr 14, 2023	11.94	12.19	11.39	11.43
2941	NASDAQ	BEEM	Thu, Apr 13, 2023	11.92	12.32	11.75	12.08
2940	NASDAQ	BEEM	Wed, Apr 12, 2023	12.28	12.87	11.83	11.88
2939	NASDAQ	BEEM	Tue, Apr 11, 2023	12.68	12.74	12.10	12.19
2938	NASDAQ	BEEM	Mon, Apr 10, 2023	12.15	12.87	12.12	12.31
2937	NASDAQ	BEEM	Thu, Apr 6, 2023	12.72	12.76	12.08	12.17
2936	NASDAQ	BEEM	Wed, Apr 5, 2023	14.04	14.09	12.78	12.78
2935	NASDAQ	BEEM	Tue, Apr 4, 2023	14.92	15.02	13.96	14.06
2934	NASDAQ	BEEM	Mon, Apr 3, 2023	15.87	16.17	14.67	14.83
2933	NASDAQ	BEEM	Fri, Mar 31, 2023	14.56	16.19	14.50	15.91
2932	NASDAQ	BEEM	Thu, Mar 30, 2023	17.02	17.14	14.33	14.47
2931	NASDAQ	BEEM	Wed, Mar 29, 2023	16.22	16.96	15.76	16.71
2930	NASDAQ	BEEM	Tue, Mar 28, 2023	15.93	16.25	15.78	16.02
2929	NASDAQ	BEEM	Mon, Mar 27, 2023	15.85	16.41	15.53	16.07
2928	NASDAQ	BEEM	Fri, Mar 24, 2023	16.13	16.35	15.66	16.03
2927	NASDAQ	BEEM	Thu, Mar 23, 2023	15.50	17.19	15.39	16.09
2926	NASDAQ	BEEM	Wed, Mar 22, 2023	14.75	15.18	14.50	14.50
2925	NASDAQ	BEEM	Tue, Mar 21, 2023	14.53	15.15	14.46	14.72
2924	NASDAQ	BEEM	Mon, Mar 20, 2023	14.84	14.89	14.26	14.26
2923	NASDAQ	BEEM	Fri, Mar 17, 2023	14.57	14.98	14.34	14.92
2922	NASDAQ	BEEM	Thu, Mar 16, 2023	13.31	14.70	13.15	14.49
2921	NASDAQ	BEEM	Wed, Mar 15, 2023	14.21	14.64	13.32	13.47
2920	NASDAQ	BEEM	Tue, Mar 14, 2023	14.39	14.90	14.08	14.53
2919	NASDAQ	BEEM	Mon, Mar 13, 2023	14.13	14.55	13.77	14.30
2918	NASDAQ	BEEM	Fri, Mar 10, 2023	15.45	15.48	14.25	14.37
2917	NASDAQ	BEEM	Thu, Mar 9, 2023	16.18	16.39	15.24	15.51
2916	NASDAQ	BEEM	Wed, Mar 8, 2023	16.29	16.33	15.73	16.18
2915	NASDAQ	BEEM	Tue, Mar 7, 2023	16.24	16.68	16.06	16.30
2914	NASDAQ	BEEM	Mon, Mar 6, 2023	16.73	16.84	16.20	16.23
2913	NASDAQ	BEEM	Fri, Mar 3, 2023	16.38	16.91	16.36	16.69
2912	NASDAQ	BEEM	Thu, Mar 2, 2023	16.23	16.52	15.91	16.38
2911	NASDAQ	BEEM	Wed, Mar 1, 2023	16.97	17.06	16.33	16.40
2910	NASDAQ	BEEM	Tue, Feb 28, 2023	16.84	17.15	16.39	16.88
2909	NASDAQ	BEEM	Mon, Feb 27, 2023	16.66	16.86	16.32	16.43
2908	NASDAQ	BEEM	Fri, Feb 24, 2023	16.63	16.80	16.36	16.54
2907	NASDAQ	BEEM	Thu, Feb 23, 2023	16.64	17.11	16.52	17.00
2906	NASDAQ	BEEM	Wed, Feb 22, 2023	16.50	16.64	15.89	16.50
2905	NASDAQ	BEEM	Tue, Feb 21, 2023	16.05	17.29	16.05	16.45
2904	NASDAQ	BEEM	Fri, Feb 17, 2023	16.13	16.24	15.60	15.86
2903	NASDAQ	BEEM	Thu, Feb 16, 2023	16.89	17.15	16.30	16.30
2902	NASDAQ	BEEM	Wed, Feb 15, 2023	16.54	17.32	16.48	17.00
2901	NASDAQ	BEEM	Tue, Feb 14, 2023	17.01	17.27	16.51	16.76
2900	NASDAQ	BEEM	Mon, Feb 13, 2023	17.21	17.21	16.54	16.63
2899	NASDAQ	BEEM	Fri, Feb 10, 2023	16.62	17.00	16.25	16.74
2898	NASDAQ	BEEM	Thu, Feb 9, 2023	17.01	17.28	16.64	16.87
2897	NASDAQ	BEEM	Wed, Feb 8, 2023	17.11	17.62	16.70	16.85
2896	NASDAQ	BEEM	Tue, Feb 7, 2023	17.29	17.50	16.63	17.04
2895	NASDAQ	BEEM	Mon, Feb 6, 2023	17.22	17.75	17.01	17.39
2894	NASDAQ	BEEM	Fri, Feb 3, 2023	17.25	17.89	17.00	17.32
2893	NASDAQ	BEEM	Thu, Feb 2, 2023	18.06	18.47	16.91	17.63
2892	NASDAQ	BEEM	Wed, Feb 1, 2023	17.34	18.09	17.04	17.77
2891	NASDAQ	BEEM	Tue, Jan 31, 2023	17.69	17.82	17.28	17.41
2890	NASDAQ	BEEM	Mon, Jan 30, 2023	17.87	18.65	17.13	17.50
2889	NASDAQ	BEEM	Fri, Jan 27, 2023	17.59	18.89	17.50	18.24
2888	NASDAQ	BEEM	Thu, Jan 26, 2023	18.20	18.28	17.63	17.81
2887	NASDAQ	BEEM	Wed, Jan 25, 2023	17.65	18.15	17.29	18.00
2886	NASDAQ	BEEM	Tue, Jan 24, 2023	18.28	18.41	17.68	17.71
2885	NASDAQ	BEEM	Mon, Jan 23, 2023	18.00	18.75	17.65	18.17
2884	NASDAQ	BEEM	Fri, Jan 20, 2023	17.73	18.22	17.71	17.88
2883	NASDAQ	BEEM	Thu, Jan 19, 2023	17.40	17.66	17.09	17.52
2882	NASDAQ	BEEM	Wed, Jan 18, 2023	18.49	18.89	17.82	17.86
2881	NASDAQ	BEEM	Tue, Jan 17, 2023	17.40	18.65	17.13	18.30
2880	NASDAQ	BEEM	Fri, Jan 13, 2023	17.19	17.68	17.00	17.55
2879	NASDAQ	BEEM	Thu, Jan 12, 2023	17.40	17.80	17.22	17.70
2878	NASDAQ	BEEM	Wed, Jan 11, 2023	17.91	18.30	17.11	17.47
2877	NASDAQ	BEEM	Tue, Jan 10, 2023	16.36	17.75	16.19	17.64
2876	NASDAQ	BEEM	Mon, Jan 9, 2023	16.60	17.16	16.13	16.24
2875	NASDAQ	BEEM	Fri, Jan 6, 2023	16.99	17.49	16.40	16.53
2874	NASDAQ	BEEM	Thu, Jan 5, 2023	16.71	17.06	16.24	16.94
2873	NASDAQ	BEEM	Wed, Jan 4, 2023	16.35	17.25	15.93	17.12
2872	NASDAQ	BEEM	Tue, Jan 3, 2023	17.96	17.98	15.79	16.47
2871	NASDAQ	BEEM	Fri, Dec 30, 2022	16.43	17.74	16.16	17.47
2870	NASDAQ	BEEM	Thu, Dec 29, 2022	15.40	16.41	15.26	16.41
2869	NASDAQ	BEEM	Wed, Dec 28, 2022	15.23	15.60	14.50	15.34
2868	NASDAQ	BEEM	Tue, Dec 27, 2022	15.85	16.01	15.01	15.42
2867	NASDAQ	BEEM	Fri, Dec 23, 2022	15.77	16.17	15.24	15.96
2866	NASDAQ	BEEM	Thu, Dec 22, 2022	16.16	16.16	14.84	16.04
2865	NASDAQ	BEEM	Wed, Dec 21, 2022	16.71	17.27	16.25	16.59
2864	NASDAQ	BEEM	Tue, Dec 20, 2022	17.48	17.85	16.56	16.65
2863	NASDAQ	BEEM	Mon, Dec 19, 2022	19.88	19.88	17.48	17.85
2862	NASDAQ	BEEM	Fri, Dec 16, 2022	18.47	20.35	18.26	19.40
2861	NASDAQ	BEEM	Thu, Dec 15, 2022	18.10	19.51	18.10	18.65
2860	NASDAQ	BEEM	Wed, Dec 14, 2022	18.15	18.71	17.89	18.03
2859	NASDAQ	BEEM	Tue, Dec 13, 2022	19.34	19.62	18.01	18.07
2858	NASDAQ	BEEM	Mon, Dec 12, 2022	19.07	19.94	18.02	18.87
2857	NASDAQ	BEEM	Fri, Dec 9, 2022	20.76	21.58	19.27	19.31
2856	NASDAQ	BEEM	Thu, Dec 8, 2022	19.28	21.18	19.01	20.91
2855	NASDAQ	BEEM	Wed, Dec 7, 2022	19.53	20.00	19.00	19.10
2854	NASDAQ	BEEM	Tue, Dec 6, 2022	20.00	20.25	18.89	19.47
2853	NASDAQ	BEEM	Mon, Dec 5, 2022	19.50	21.00	18.94	20.13
2852	NASDAQ	BEEM	Fri, Dec 2, 2022	17.99	19.89	17.70	19.70
2851	NASDAQ	BEEM	Thu, Dec 1, 2022	19.24	19.24	17.29	18.09
2850	NASDAQ	BEEM	Wed, Nov 30, 2022	19.18	19.50	18.35	19.15
2849	NASDAQ	BEEM	Tue, Nov 29, 2022	20.00	20.33	18.31	18.74
2848	NASDAQ	BEEM	Mon, Nov 28, 2022	18.20	19.70	16.65	19.38
2847	NASDAQ	BEEM	Fri, Nov 25, 2022	17.68	18.24	17.51	18.11
2846	NASDAQ	BEEM	Wed, Nov 23, 2022	17.75	18.18	16.90	17.34
2845	NASDAQ	BEEM	Tue, Nov 22, 2022	16.65	17.88	16.53	17.86
2844	NASDAQ	BEEM	Mon, Nov 21, 2022	16.93	16.96	15.91	16.64
2843	NASDAQ	BEEM	Fri, Nov 18, 2022	18.15	18.15	16.94	17.16
2842	NASDAQ	BEEM	Thu, Nov 17, 2022	16.30	18.50	15.97	17.80
2841	NASDAQ	BEEM	Wed, Nov 16, 2022	16.88	17.15	15.60	16.49
2840	NASDAQ	BEEM	Tue, Nov 15, 2022	16.70	17.40	15.90	16.87
2839	NASDAQ	BEEM	Mon, Nov 14, 2022	17.12	17.20	15.64	15.75
2838	NASDAQ	BEEM	Fri, Nov 11, 2022	14.56	16.30	13.65	15.64
2837	NASDAQ	BEEM	Thu, Nov 10, 2022	12.66	13.33	12.38	13.05
2836	NASDAQ	BEEM	Wed, Nov 9, 2022	12.26	12.42	11.85	12.08
2835	NASDAQ	BEEM	Tue, Nov 8, 2022	12.85	12.85	12.09	12.35
2834	NASDAQ	BEEM	Mon, Nov 7, 2022	13.07	13.07	12.07	12.77
2833	NASDAQ	BEEM	Fri, Nov 4, 2022	12.93	13.07	12.08	12.87
2832	NASDAQ	BEEM	Thu, Nov 3, 2022	11.98	12.94	11.67	12.82
2831	NASDAQ	BEEM	Wed, Nov 2, 2022	12.21	12.61	11.67	11.84
2830	NASDAQ	BEEM	Tue, Nov 1, 2022	13.01	13.11	12.11	12.28
2829	NASDAQ	BEEM	Mon, Oct 31, 2022	11.28	12.98	11.20	12.55
2828	NASDAQ	BEEM	Fri, Oct 28, 2022	11.14	11.82	11.03	11.55
2827	NASDAQ	BEEM	Thu, Oct 27, 2022	11.77	12.01	11.06	11.08
2826	NASDAQ	BEEM	Wed, Oct 26, 2022	11.85	13.05	11.31	11.45
2825	NASDAQ	BEEM	Tue, Oct 25, 2022	10.47	12.60	10.47	12.01
2824	NASDAQ	BEEM	Mon, Oct 24, 2022	9.42	10.64	8.90	10.54
2823	NASDAQ	BEEM	Fri, Oct 21, 2022	9.76	9.86	9.15	9.38
2822	NASDAQ	BEEM	Thu, Oct 20, 2022	10.73	10.81	9.86	9.92
2821	NASDAQ	BEEM	Wed, Oct 19, 2022	10.59	10.81	10.42	10.43
2820	NASDAQ	BEEM	Tue, Oct 18, 2022	10.95	11.17	10.57	10.58
2819	NASDAQ	BEEM	Mon, Oct 17, 2022	10.66	10.80	10.50	10.54
2818	NASDAQ	BEEM	Fri, Oct 14, 2022	11.09	11.39	10.27	10.35
2817	NASDAQ	BEEM	Thu, Oct 13, 2022	10.98	11.35	10.61	11.00
2816	NASDAQ	BEEM	Wed, Oct 12, 2022	11.43	11.65	11.11	11.32
2815	NASDAQ	BEEM	Tue, Oct 11, 2022	11.38	11.92	10.98	11.49
2814	NASDAQ	BEEM	Mon, Oct 10, 2022	12.07	12.12	11.17	11.65
2813	NASDAQ	BEEM	Fri, Oct 7, 2022	12.12	12.32	11.97	12.18
2812	NASDAQ	BEEM	Thu, Oct 6, 2022	12.90	13.26	12.26	12.30
2811	NASDAQ	BEEM	Wed, Oct 5, 2022	13.03	13.03	12.15	12.58
2810	NASDAQ	BEEM	Tue, Oct 4, 2022	13.00	13.70	12.55	13.06
2809	NASDAQ	BEEM	Mon, Oct 3, 2022	12.18	12.87	12.00	12.50
2808	NASDAQ	BEEM	Fri, Sep 30, 2022	12.01	12.86	12.01	12.20
2807	NASDAQ	BEEM	Thu, Sep 29, 2022	12.85	12.85	12.00	12.20
2806	NASDAQ	BEEM	Wed, Sep 28, 2022	12.94	13.33	12.76	13.14
2805	NASDAQ	BEEM	Tue, Sep 27, 2022	12.38	12.99	12.38	12.78
2804	NASDAQ	BEEM	Mon, Sep 26, 2022	12.26	12.86	12.01	12.31
2803	NASDAQ	BEEM	Fri, Sep 23, 2022	12.86	13.34	12.00	12.36
2802	NASDAQ	BEEM	Thu, Sep 22, 2022	12.93	13.48	12.38	13.39
2801	NASDAQ	BEEM	Wed, Sep 21, 2022	13.40	14.05	12.90	12.91
2800	NASDAQ	BEEM	Tue, Sep 20, 2022	14.63	14.63	13.38	13.45
2799	NASDAQ	BEEM	Mon, Sep 19, 2022	14.48	15.02	14.41	14.68
2798	NASDAQ	BEEM	Fri, Sep 16, 2022	14.00	14.69	13.76	14.67
2797	NASDAQ	BEEM	Thu, Sep 15, 2022	14.10	14.86	14.05	14.23
2796	NASDAQ	BEEM	Wed, Sep 14, 2022	13.65	14.64	13.33	14.07
2795	NASDAQ	BEEM	Tue, Sep 13, 2022	13.30	14.06	13.12	13.81
2794	NASDAQ	BEEM	Mon, Sep 12, 2022	14.10	14.16	12.75	13.76
2793	NASDAQ	BEEM	Fri, Sep 9, 2022	14.03	14.35	13.70	13.82
2792	NASDAQ	BEEM	Thu, Sep 8, 2022	13.86	14.28	13.72	13.92
2791	NASDAQ	BEEM	Wed, Sep 7, 2022	13.20	14.16	13.20	14.10
2790	NASDAQ	BEEM	Tue, Sep 6, 2022	13.83	13.90	13.13	13.40
2789	NASDAQ	BEEM	Fri, Sep 2, 2022	14.33	14.43	13.71	13.88
2788	NASDAQ	BEEM	Thu, Sep 1, 2022	14.66	14.66	13.61	14.33
2787	NASDAQ	BEEM	Wed, Aug 31, 2022	14.74	15.04	14.40	14.67
2786	NASDAQ	BEEM	Tue, Aug 30, 2022	15.23	15.23	14.10	14.79
2785	NASDAQ	BEEM	Mon, Aug 29, 2022	14.00	14.51	14.00	14.37
2784	NASDAQ	BEEM	Fri, Aug 26, 2022	14.96	14.96	14.07	14.16
2783	NASDAQ	BEEM	Thu, Aug 25, 2022	15.49	15.49	14.86	14.93
2782	NASDAQ	BEEM	Wed, Aug 24, 2022	15.18	15.50	15.00	15.13
2781	NASDAQ	BEEM	Tue, Aug 23, 2022	15.25	15.48	14.76	15.08
2780	NASDAQ	BEEM	Mon, Aug 22, 2022	15.00	15.20	14.53	15.20
2779	NASDAQ	BEEM	Fri, Aug 19, 2022	15.35	15.49	15.03	15.11
2778	NASDAQ	BEEM	Thu, Aug 18, 2022	15.80	15.97	15.60	15.86
2777	NASDAQ	BEEM	Wed, Aug 17, 2022	16.46	16.46	15.71	15.79
2776	NASDAQ	BEEM	Tue, Aug 16, 2022	17.01	17.02	16.10	16.52
2775	NASDAQ	BEEM	Mon, Aug 15, 2022	17.01	17.60	16.25	17.14
2774	NASDAQ	BEEM	Fri, Aug 12, 2022	16.07	17.95	15.25	17.83
2773	NASDAQ	BEEM	Thu, Aug 11, 2022	16.95	17.46	15.74	15.87
2772	NASDAQ	BEEM	Wed, Aug 10, 2022	16.24	16.93	15.65	16.66
2771	NASDAQ	BEEM	Tue, Aug 9, 2022	16.51	16.61	15.51	15.69
2770	NASDAQ	BEEM	Mon, Aug 8, 2022	16.20	17.83	16.20	17.02
2769	NASDAQ	BEEM	Fri, Aug 5, 2022	15.58	16.27	15.34	15.41
2768	NASDAQ	BEEM	Thu, Aug 4, 2022	16.13	16.58	15.44	15.61
2767	NASDAQ	BEEM	Wed, Aug 3, 2022	15.32	16.20	15.15	16.18
2766	NASDAQ	BEEM	Tue, Aug 2, 2022	14.18	15.90	14.00	15.32
2765	NASDAQ	BEEM	Mon, Aug 1, 2022	15.60	15.70	14.05	14.21
2764	NASDAQ	BEEM	Fri, Jul 29, 2022	14.94	16.20	14.66	15.78
2763	NASDAQ	BEEM	Thu, Jul 28, 2022	14.20	15.35	14.00	14.91
2762	NASDAQ	BEEM	Wed, Jul 27, 2022	13.64	13.82	13.10	13.47
2761	NASDAQ	BEEM	Tue, Jul 26, 2022	13.25	13.50	12.87	13.50
2760	NASDAQ	BEEM	Mon, Jul 25, 2022	13.02	13.46	12.75	13.14
2759	NASDAQ	BEEM	Fri, Jul 22, 2022	13.70	13.71	12.71	13.07
2758	NASDAQ	BEEM	Thu, Jul 21, 2022	13.80	13.85	13.30	13.69
2757	NASDAQ	BEEM	Wed, Jul 20, 2022	13.56	14.19	13.50	13.84
2756	NASDAQ	BEEM	Tue, Jul 19, 2022	13.80	13.91	13.25	13.42
2755	NASDAQ	BEEM	Mon, Jul 18, 2022	13.58	13.97	13.51	13.54
2754	NASDAQ	BEEM	Fri, Jul 15, 2022	13.38	13.55	12.90	13.39
2753	NASDAQ	BEEM	Thu, Jul 14, 2022	13.19	13.72	13.05	13.57
2752	NASDAQ	BEEM	Wed, Jul 13, 2022	13.25	13.66	13.12	13.40
2751	NASDAQ	BEEM	Tue, Jul 12, 2022	14.12	14.75	13.48	13.53
2750	NASDAQ	BEEM	Mon, Jul 11, 2022	14.31	14.37	13.66	14.13
2749	NASDAQ	BEEM	Fri, Jul 8, 2022	14.34	15.43	14.23	14.32
2748	NASDAQ	BEEM	Thu, Jul 7, 2022	14.27	15.14	14.21	14.58
2747	NASDAQ	BEEM	Wed, Jul 6, 2022	14.57	14.67	13.83	14.20
2746	NASDAQ	BEEM	Tue, Jul 5, 2022	13.96	14.63	13.83	14.31
2745	NASDAQ	BEEM	Fri, Jul 1, 2022	15.36	15.91	13.93	14.14
2744	NASDAQ	BEEM	Thu, Jun 30, 2022	13.84	15.53	13.43	15.52
2743	NASDAQ	BEEM	Wed, Jun 29, 2022	15.00	15.37	13.86	14.17
2742	NASDAQ	BEEM	Tue, Jun 28, 2022	15.80	16.17	14.78	14.87
2741	NASDAQ	BEEM	Mon, Jun 27, 2022	17.10	17.39	14.72	15.47
2740	NASDAQ	BEEM	Fri, Jun 24, 2022	17.80	18.50	16.63	17.22
2739	NASDAQ	BEEM	Thu, Jun 23, 2022	16.02	17.82	15.65	17.75
2738	NASDAQ	BEEM	Wed, Jun 22, 2022	14.66	16.21	14.66	16.09
2737	NASDAQ	BEEM	Tue, Jun 21, 2022	15.73	16.08	14.82	15.09
2736	NASDAQ	BEEM	Fri, Jun 17, 2022	14.04	16.44	13.90	15.34
2735	NASDAQ	BEEM	Thu, Jun 16, 2022	14.11	14.26	13.18	13.60
2734	NASDAQ	BEEM	Wed, Jun 15, 2022	14.17	14.82	13.91	14.61
2733	NASDAQ	BEEM	Tue, Jun 14, 2022	15.00	16.20	14.06	14.17
2732	NASDAQ	BEEM	Mon, Jun 13, 2022	15.18	15.44	14.16	14.93
2731	NASDAQ	BEEM	Fri, Jun 10, 2022	18.68	18.82	16.13	16.67
2730	NASDAQ	BEEM	Thu, Jun 9, 2022	16.53	19.33	16.20	19.26
2729	NASDAQ	BEEM	Wed, Jun 8, 2022	16.25	17.00	15.95	16.86
2728	NASDAQ	BEEM	Tue, Jun 7, 2022	15.50	16.38	15.30	16.36
2727	NASDAQ	BEEM	Mon, Jun 6, 2022	15.48	15.81	14.94	15.67
2726	NASDAQ	BEEM	Fri, Jun 3, 2022	14.27	15.20	13.87	14.92
2725	NASDAQ	BEEM	Thu, Jun 2, 2022	13.30	15.01	13.16	14.78
2724	NASDAQ	BEEM	Wed, Jun 1, 2022	14.25	14.82	13.01	13.16
2723	NASDAQ	BEEM	Tue, May 31, 2022	15.00	15.58	14.20	14.29
2722	NASDAQ	BEEM	Fri, May 27, 2022	14.37	15.50	14.31	14.77
2721	NASDAQ	BEEM	Thu, May 26, 2022	13.72	14.83	13.50	14.33
2720	NASDAQ	BEEM	Wed, May 25, 2022	12.43	14.02	12.43	13.86
2719	NASDAQ	BEEM	Tue, May 24, 2022	13.13	13.28	12.35	12.69
2718	NASDAQ	BEEM	Mon, May 23, 2022	13.71	13.96	12.90	13.49
2717	NASDAQ	BEEM	Fri, May 20, 2022	14.28	14.38	12.95	13.54
2716	NASDAQ	BEEM	Thu, May 19, 2022	14.10	15.13	13.89	14.25
2715	NASDAQ	BEEM	Wed, May 18, 2022	15.13	16.00	14.03	14.37
2714	NASDAQ	BEEM	Tue, May 17, 2022	15.40	16.01	14.51	15.54
2713	NASDAQ	BEEM	Mon, May 16, 2022	15.12	16.17	14.72	14.94
2712	NASDAQ	BEEM	Fri, May 13, 2022	15.01	16.29	14.51	15.32
2711	NASDAQ	BEEM	Thu, May 12, 2022	14.50	15.56	13.50	14.30
2710	NASDAQ	BEEM	Wed, May 11, 2022	17.39	17.78	14.94	14.95
2709	NASDAQ	BEEM	Tue, May 10, 2022	18.26	18.84	16.86	17.70
2708	NASDAQ	BEEM	Mon, May 9, 2022	17.43	18.20	17.23	17.84
2707	NASDAQ	BEEM	Fri, May 6, 2022	18.12	18.68	17.20	18.32
2706	NASDAQ	BEEM	Thu, May 5, 2022	20.02	20.23	17.51	18.09
2705	NASDAQ	BEEM	Wed, May 4, 2022	17.55	19.22	16.75	19.15
2704	NASDAQ	BEEM	Tue, May 3, 2022	16.67	18.02	16.00	17.34
2703	NASDAQ	BEEM	Mon, May 2, 2022	15.65	16.41	15.15	16.37
2702	NASDAQ	BEEM	Fri, Apr 29, 2022	15.44	16.47	15.35	15.44
2701	NASDAQ	BEEM	Thu, Apr 28, 2022	16.06	16.19	14.32	15.68
2700	NASDAQ	BEEM	Wed, Apr 27, 2022	16.01	16.80	15.33	16.06
2699	NASDAQ	BEEM	Tue, Apr 26, 2022	16.81	16.96	15.37	15.72
2698	NASDAQ	BEEM	Mon, Apr 25, 2022	16.84	17.50	16.55	17.15
2697	NASDAQ	BEEM	Fri, Apr 22, 2022	17.01	17.97	16.04	17.17
2696	NASDAQ	BEEM	Thu, Apr 21, 2022	19.55	19.98	17.09	17.25
2695	NASDAQ	BEEM	Wed, Apr 20, 2022	22.14	22.17	18.29	18.98
2694	NASDAQ	BEEM	Tue, Apr 19, 2022	22.83	23.90	22.00	22.17
2693	NASDAQ	BEEM	Mon, Apr 18, 2022	25.00	25.47	22.33	22.77
2692	NASDAQ	BEEM	Thu, Apr 14, 2022	24.70	25.77	24.24	24.99
2691	NASDAQ	BEEM	Wed, Apr 13, 2022	23.61	25.80	23.00	24.61
2690	NASDAQ	BEEM	Tue, Apr 12, 2022	24.34	25.80	23.47	23.65
2689	NASDAQ	BEEM	Mon, Apr 11, 2022	22.35	24.66	21.73	24.07
2688	NASDAQ	BEEM	Fri, Apr 8, 2022	25.49	25.50	22.31	22.92
2687	NASDAQ	BEEM	Thu, Apr 7, 2022	21.74	25.30	21.72	24.75
2686	NASDAQ	BEEM	Wed, Apr 6, 2022	24.70	25.00	20.76	21.78
2685	NASDAQ	BEEM	Tue, Apr 5, 2022	23.80	26.09	23.02	25.37
2684	NASDAQ	BEEM	Mon, Apr 4, 2022	22.22	23.84	22.14	23.30
2683	NASDAQ	BEEM	Fri, Apr 1, 2022	20.50	23.14	20.50	21.89
2682	NASDAQ	BEEM	Thu, Mar 31, 2022	18.08	21.00	17.53	20.45
2681	NASDAQ	BEEM	Wed, Mar 30, 2022	18.00	19.18	17.45	18.35
2680	NASDAQ	BEEM	Tue, Mar 29, 2022	16.75	18.36	16.62	18.31
2679	NASDAQ	BEEM	Mon, Mar 28, 2022	16.04	16.79	15.63	16.70
2678	NASDAQ	BEEM	Fri, Mar 25, 2022	16.70	16.90	15.50	16.04
2677	NASDAQ	BEEM	Thu, Mar 24, 2022	15.33	16.29	15.24	16.24
2676	NASDAQ	BEEM	Wed, Mar 23, 2022	15.40	15.85	14.76	15.03
2675	NASDAQ	BEEM	Tue, Mar 22, 2022	15.00	16.24	14.56	15.39
2674	NASDAQ	BEEM	Mon, Mar 21, 2022	14.91	15.28	14.32	15.02
2673	NASDAQ	BEEM	Fri, Mar 18, 2022	15.68	16.60	14.91	14.91
2672	NASDAQ	BEEM	Thu, Mar 17, 2022	14.53	16.05	14.36	15.79
2671	NASDAQ	BEEM	Wed, Mar 16, 2022	14.50	14.80	13.62	14.73
2670	NASDAQ	BEEM	Tue, Mar 15, 2022	13.76	14.24	12.91	14.12
2669	NASDAQ	BEEM	Mon, Mar 14, 2022	14.03	14.79	13.29	13.78
2668	NASDAQ	BEEM	Fri, Mar 11, 2022	16.63	16.68	14.89	14.99
2667	NASDAQ	BEEM	Thu, Mar 10, 2022	16.62	16.74	15.56	16.64
2666	NASDAQ	BEEM	Wed, Mar 9, 2022	17.00	17.70	16.19	16.99
2665	NASDAQ	BEEM	Tue, Mar 8, 2022	14.83	17.67	14.74	16.66
2664	NASDAQ	BEEM	Mon, Mar 7, 2022	13.51	15.15	13.51	14.65
2663	NASDAQ	BEEM	Fri, Mar 4, 2022	13.92	14.49	13.20	13.61
2662	NASDAQ	BEEM	Thu, Mar 3, 2022	15.05	15.10	13.85	14.02
2661	NASDAQ	BEEM	Wed, Mar 2, 2022	14.07	14.93	13.94	14.87
2660	NASDAQ	BEEM	Tue, Mar 1, 2022	14.63	15.40	13.77	14.21
2659	NASDAQ	BEEM	Mon, Feb 28, 2022	13.82	15.21	13.82	14.51
2658	NASDAQ	BEEM	Fri, Feb 25, 2022	14.07	14.24	13.49	13.69
2657	NASDAQ	BEEM	Thu, Feb 24, 2022	10.74	13.72	10.50	13.59
2656	NASDAQ	BEEM	Wed, Feb 23, 2022	12.41	13.07	11.64	11.71
2655	NASDAQ	BEEM	Tue, Feb 22, 2022	12.96	13.25	12.12	12.32
2654	NASDAQ	BEEM	Fri, Feb 18, 2022	14.70	14.76	13.29	13.47
2653	NASDAQ	BEEM	Thu, Feb 17, 2022	15.26	15.93	14.08	14.53
2652	NASDAQ	BEEM	Wed, Feb 16, 2022	14.89	15.80	14.70	15.27
2651	NASDAQ	BEEM	Tue, Feb 15, 2022	13.88	15.19	13.82	15.06
2650	NASDAQ	BEEM	Mon, Feb 14, 2022	13.08	13.89	12.96	13.49
2649	NASDAQ	BEEM	Fri, Feb 11, 2022	14.10	14.59	12.87	13.21
2648	NASDAQ	BEEM	Thu, Feb 10, 2022	13.26	14.86	13.12	14.01
2647	NASDAQ	BEEM	Wed, Feb 9, 2022	13.50	13.77	13.12	13.59
2646	NASDAQ	BEEM	Tue, Feb 8, 2022	12.23	12.94	12.10	12.86
2645	NASDAQ	BEEM	Mon, Feb 7, 2022	12.43	13.25	12.08	12.20
2644	NASDAQ	BEEM	Fri, Feb 4, 2022	11.65	12.83	11.40	12.48
2643	NASDAQ	BEEM	Thu, Feb 3, 2022	12.00	12.64	11.33	11.59
2642	NASDAQ	BEEM	Wed, Feb 2, 2022	13.70	13.70	12.31	12.56
2641	NASDAQ	BEEM	Tue, Feb 1, 2022	14.05	14.19	12.84	13.49
2640	NASDAQ	BEEM	Mon, Jan 31, 2022	11.20	13.29	11.15	13.18
2639	NASDAQ	BEEM	Fri, Jan 28, 2022	10.75	11.03	10.19	11.01
2638	NASDAQ	BEEM	Thu, Jan 27, 2022	11.89	12.06	10.79	10.82
2637	NASDAQ	BEEM	Wed, Jan 26, 2022	12.63	12.94	11.52	11.71
2636	NASDAQ	BEEM	Tue, Jan 25, 2022	11.86	12.59	11.44	12.26
2635	NASDAQ	BEEM	Mon, Jan 24, 2022	11.08	12.63	10.60	12.54
2634	NASDAQ	BEEM	Fri, Jan 21, 2022	12.39	12.76	11.83	11.98
2633	NASDAQ	BEEM	Thu, Jan 20, 2022	13.61	13.92	12.59	12.61
2632	NASDAQ	BEEM	Wed, Jan 19, 2022	14.20	14.53	13.16	13.24
2631	NASDAQ	BEEM	Tue, Jan 18, 2022	14.00	15.34	13.63	14.28
2630	NASDAQ	BEEM	Fri, Jan 14, 2022	14.39	14.86	13.95	14.35
2629	NASDAQ	BEEM	Thu, Jan 13, 2022	15.41	15.76	14.72	14.84
2628	NASDAQ	BEEM	Wed, Jan 12, 2022	15.99	16.25	15.38	15.41
2627	NASDAQ	BEEM	Tue, Jan 11, 2022	15.98	16.73	15.45	15.53
2626	NASDAQ	BEEM	Mon, Jan 10, 2022	15.51	16.15	15.16	15.75
2625	NASDAQ	BEEM	Fri, Jan 7, 2022	16.67	17.29	15.85	16.19
2624	NASDAQ	BEEM	Thu, Jan 6, 2022	17.62	18.38	16.50	16.67
2623	NASDAQ	BEEM	Wed, Jan 5, 2022	19.56	19.62	16.99	17.23
2622	NASDAQ	BEEM	Tue, Jan 4, 2022	20.31	20.36	18.65	19.55
2621	NASDAQ	BEEM	Mon, Jan 3, 2022	19.10	20.78	18.54	20.17
2620	NASDAQ	BEEM	Fri, Dec 31, 2021	19.97	20.58	18.58	18.60
2619	NASDAQ	BEEM	Thu, Dec 30, 2021	18.83	20.26	18.60	20.05
2618	NASDAQ	BEEM	Wed, Dec 29, 2021	19.31	19.42	18.28	18.89
2617	NASDAQ	BEEM	Tue, Dec 28, 2021	20.72	20.86	19.20	19.51
2616	NASDAQ	BEEM	Mon, Dec 27, 2021	21.81	21.84	20.80	21.06
2615	NASDAQ	BEEM	Thu, Dec 23, 2021	21.46	22.10	20.80	21.90
2614	NASDAQ	BEEM	Wed, Dec 22, 2021	20.08	21.86	19.61	20.98
2613	NASDAQ	BEEM	Tue, Dec 21, 2021	20.87	21.18	19.90	20.15
2612	NASDAQ	BEEM	Mon, Dec 20, 2021	20.59	21.25	19.60	20.03
2611	NASDAQ	BEEM	Fri, Dec 17, 2021	20.36	21.95	19.66	21.78
2610	NASDAQ	BEEM	Thu, Dec 16, 2021	23.20	23.28	20.33	20.80
2609	NASDAQ	BEEM	Wed, Dec 15, 2021	21.79	22.50	20.16	22.21
2608	NASDAQ	BEEM	Tue, Dec 14, 2021	22.10	22.51	21.50	22.02
2607	NASDAQ	BEEM	Mon, Dec 13, 2021	22.79	23.85	22.41	22.65
2606	NASDAQ	BEEM	Fri, Dec 10, 2021	24.02	24.39	22.80	23.25
2605	NASDAQ	BEEM	Thu, Dec 9, 2021	25.15	25.74	23.13	23.65
2604	NASDAQ	BEEM	Wed, Dec 8, 2021	25.79	25.94	24.91	25.42
2603	NASDAQ	BEEM	Tue, Dec 7, 2021	24.11	25.82	24.11	25.60
2602	NASDAQ	BEEM	Mon, Dec 6, 2021	22.03	24.66	21.00	23.57
2601	NASDAQ	BEEM	Fri, Dec 3, 2021	24.33	24.50	21.45	21.85
2600	NASDAQ	BEEM	Thu, Dec 2, 2021	24.21	24.97	23.51	24.19
2599	NASDAQ	BEEM	Wed, Dec 1, 2021	27.54	27.54	23.85	23.97
2598	NASDAQ	BEEM	Tue, Nov 30, 2021	26.25	27.47	25.33	26.54
2597	NASDAQ	BEEM	Mon, Nov 29, 2021	27.48	27.53	25.42	26.63
2596	NASDAQ	BEEM	Fri, Nov 26, 2021	26.81	27.29	25.92	26.75
2595	NASDAQ	BEEM	Wed, Nov 24, 2021	27.88	28.20	26.86	27.80
2594	NASDAQ	BEEM	Tue, Nov 23, 2021	28.34	29.46	27.00	28.08
2593	NASDAQ	BEEM	Mon, Nov 22, 2021	29.40	30.96	27.86	28.34
2592	NASDAQ	BEEM	Fri, Nov 19, 2021	27.90	29.78	27.85	29.19
2591	NASDAQ	BEEM	Thu, Nov 18, 2021	30.82	30.99	27.65	28.11
2590	NASDAQ	BEEM	Wed, Nov 17, 2021	31.55	32.29	30.20	30.21
2589	NASDAQ	BEEM	Tue, Nov 16, 2021	33.95	33.95	30.81	31.78
2588	NASDAQ	BEEM	Mon, Nov 15, 2021	33.40	34.51	32.57	34.08
2587	NASDAQ	BEEM	Fri, Nov 12, 2021	33.50	35.49	31.50	32.94
2586	NASDAQ	BEEM	Thu, Nov 11, 2021	35.01	35.78	33.18	33.96
2585	NASDAQ	BEEM	Wed, Nov 10, 2021	34.69	35.71	32.71	34.08
2584	NASDAQ	BEEM	Tue, Nov 9, 2021	39.25	39.26	34.67	36.19
2583	NASDAQ	BEEM	Mon, Nov 8, 2021	36.27	39.39	34.96	39.01
2582	NASDAQ	BEEM	Fri, Nov 5, 2021	35.68	35.70	33.10	33.63
2581	NASDAQ	BEEM	Thu, Nov 4, 2021	35.07	36.95	34.56	35.21
2580	NASDAQ	BEEM	Wed, Nov 3, 2021	33.69	35.80	33.22	34.83
2579	NASDAQ	BEEM	Tue, Nov 2, 2021	34.74	34.77	31.91	34.08
2578	NASDAQ	BEEM	Mon, Nov 1, 2021	32.00	34.87	32.00	34.74
2577	NASDAQ	BEEM	Fri, Oct 29, 2021	31.83	32.30	31.02	31.50
2576	NASDAQ	BEEM	Thu, Oct 28, 2021	27.90	32.31	27.90	32.16
2575	NASDAQ	BEEM	Wed, Oct 27, 2021	29.67	30.50	27.61	27.69
2574	NASDAQ	BEEM	Tue, Oct 26, 2021	28.89	29.85	28.18	29.08
2573	NASDAQ	BEEM	Mon, Oct 25, 2021	27.85	29.19	26.80	28.98
2572	NASDAQ	BEEM	Fri, Oct 22, 2021	28.69	28.69	27.33	27.55
2571	NASDAQ	BEEM	Thu, Oct 21, 2021	29.15	29.95	28.71	28.91
2570	NASDAQ	BEEM	Wed, Oct 20, 2021	28.75	29.53	28.00	29.32
2569	NASDAQ	BEEM	Tue, Oct 19, 2021	29.04	29.75	28.52	28.90
2568	NASDAQ	BEEM	Mon, Oct 18, 2021	28.82	29.49	28.00	28.72
2567	NASDAQ	BEEM	Fri, Oct 15, 2021	31.18	31.20	28.63	28.75
2566	NASDAQ	BEEM	Thu, Oct 14, 2021	31.00	31.47	29.55	30.89
2565	NASDAQ	BEEM	Wed, Oct 13, 2021	28.85	31.00	28.71	30.70
2564	NASDAQ	BEEM	Tue, Oct 12, 2021	27.41	29.63	26.86	28.85
2563	NASDAQ	BEEM	Mon, Oct 11, 2021	25.89	26.97	25.81	26.51
2562	NASDAQ	BEEM	Fri, Oct 8, 2021	26.33	26.80	25.65	25.95
2561	NASDAQ	BEEM	Thu, Oct 7, 2021	26.85	27.00	26.17	26.40
2560	NASDAQ	BEEM	Wed, Oct 6, 2021	25.72	26.52	25.50	25.68
2559	NASDAQ	BEEM	Tue, Oct 5, 2021	26.73	27.66	25.93	26.32
2558	NASDAQ	BEEM	Mon, Oct 4, 2021	28.19	28.19	26.56	26.80
2557	NASDAQ	BEEM	Fri, Oct 1, 2021	27.45	28.40	26.35	28.24
2556	NASDAQ	BEEM	Thu, Sep 30, 2021	27.50	28.17	27.06	27.37
2555	NASDAQ	BEEM	Wed, Sep 29, 2021	29.03	29.80	27.49	27.52
2554	NASDAQ	BEEM	Tue, Sep 28, 2021	29.41	29.75	28.53	28.78
2553	NASDAQ	BEEM	Mon, Sep 27, 2021	28.43	31.21	28.11	29.99
2552	NASDAQ	BEEM	Fri, Sep 24, 2021	30.16	30.16	28.36	28.41
2551	NASDAQ	BEEM	Thu, Sep 23, 2021	29.47	30.63	29.05	30.44
2550	NASDAQ	BEEM	Wed, Sep 22, 2021	29.21	30.43	28.51	29.36
2549	NASDAQ	BEEM	Tue, Sep 21, 2021	27.70	29.31	27.55	28.96
2548	NASDAQ	BEEM	Mon, Sep 20, 2021	28.87	28.99	27.06	27.53
2547	NASDAQ	BEEM	Fri, Sep 17, 2021	28.67	30.29	28.67	30.16
2546	NASDAQ	BEEM	Thu, Sep 16, 2021	29.16	30.17	28.29	28.73
2545	NASDAQ	BEEM	Wed, Sep 15, 2021	28.16	29.59	27.06	29.47
2544	NASDAQ	BEEM	Tue, Sep 14, 2021	28.21	28.95	27.61	28.08
2543	NASDAQ	BEEM	Mon, Sep 13, 2021	27.33	29.00	26.50	28.21
2542	NASDAQ	BEEM	Fri, Sep 10, 2021	28.40	28.75	27.20	27.25
2541	NASDAQ	BEEM	Thu, Sep 9, 2021	27.66	28.74	26.90	27.97
2540	NASDAQ	BEEM	Wed, Sep 8, 2021	29.16	29.28	26.82	27.76
2539	NASDAQ	BEEM	Tue, Sep 7, 2021	29.50	30.30	28.52	29.44
2538	NASDAQ	BEEM	Fri, Sep 3, 2021	30.12	30.54	28.75	29.52
2537	NASDAQ	BEEM	Thu, Sep 2, 2021	30.22	31.52	29.58	30.12
2536	NASDAQ	BEEM	Wed, Sep 1, 2021	31.00	31.03	29.27	29.44
2535	NASDAQ	BEEM	Tue, Aug 31, 2021	29.08	31.55	28.60	31.14
2534	NASDAQ	BEEM	Mon, Aug 30, 2021	28.96	29.20	27.65	28.72
2533	NASDAQ	BEEM	Fri, Aug 27, 2021	27.35	28.85	27.35	28.70
2532	NASDAQ	BEEM	Thu, Aug 26, 2021	28.03	29.89	27.05	27.36
2531	NASDAQ	BEEM	Wed, Aug 25, 2021	28.34	29.45	27.90	27.94
2530	NASDAQ	BEEM	Tue, Aug 24, 2021	27.20	28.37	27.20	28.28
2529	NASDAQ	BEEM	Mon, Aug 23, 2021	25.50	27.59	25.50	27.21
2528	NASDAQ	BEEM	Fri, Aug 20, 2021	25.44	26.19	25.29	25.42
2527	NASDAQ	BEEM	Thu, Aug 19, 2021	28.00	28.61	25.22	25.45
2526	NASDAQ	BEEM	Wed, Aug 18, 2021	28.33	29.48	27.28	28.71
2525	NASDAQ	BEEM	Tue, Aug 17, 2021	28.25	28.93	27.69	28.03
2524	NASDAQ	BEEM	Mon, Aug 16, 2021	30.80	30.90	28.63	28.96
2523	NASDAQ	BEEM	Fri, Aug 13, 2021	29.56	31.55	29.00	31.30
2522	NASDAQ	BEEM	Thu, Aug 12, 2021	30.85	31.41	29.54	31.29
2521	NASDAQ	BEEM	Wed, Aug 11, 2021	33.80	34.16	30.57	30.72
2520	NASDAQ	BEEM	Tue, Aug 10, 2021	30.85	33.50	30.26	33.18
2519	NASDAQ	BEEM	Mon, Aug 9, 2021	29.23	30.99	29.03	30.66
2518	NASDAQ	BEEM	Fri, Aug 6, 2021	29.30	29.79	28.63	29.47
2517	NASDAQ	BEEM	Thu, Aug 5, 2021	28.85	29.39	28.24	28.94
2516	NASDAQ	BEEM	Wed, Aug 4, 2021	28.72	29.82	28.00	28.32
2515	NASDAQ	BEEM	Tue, Aug 3, 2021	30.12	30.48	28.15	29.14
2514	NASDAQ	BEEM	Mon, Aug 2, 2021	30.84	31.41	29.74	29.75
2513	NASDAQ	BEEM	Fri, Jul 30, 2021	30.24	31.55	29.97	30.57
2512	NASDAQ	BEEM	Thu, Jul 29, 2021	31.33	31.84	30.02	30.29
2511	NASDAQ	BEEM	Wed, Jul 28, 2021	29.31	31.49	29.01	31.11
2510	NASDAQ	BEEM	Tue, Jul 27, 2021	29.52	29.70	27.60	29.05
2509	NASDAQ	BEEM	Mon, Jul 26, 2021	29.05	30.58	28.88	29.75
2508	NASDAQ	BEEM	Fri, Jul 23, 2021	30.48	30.48	29.05	29.25
2507	NASDAQ	BEEM	Thu, Jul 22, 2021	32.63	32.65	30.20	30.47
2506	NASDAQ	BEEM	Wed, Jul 21, 2021	30.28	32.86	30.01	32.63
2505	NASDAQ	BEEM	Tue, Jul 20, 2021	29.60	30.48	27.92	29.96
2504	NASDAQ	BEEM	Mon, Jul 19, 2021	28.16	29.62	27.26	29.30
2503	NASDAQ	BEEM	Fri, Jul 16, 2021	30.15	30.38	28.67	29.08
2502	NASDAQ	BEEM	Thu, Jul 15, 2021	29.57	30.97	28.52	29.47
2501	NASDAQ	BEEM	Wed, Jul 14, 2021	32.49	32.50	29.86	29.97
2500	NASDAQ	BEEM	Tue, Jul 13, 2021	33.70	33.70	32.23	32.49
2499	NASDAQ	BEEM	Mon, Jul 12, 2021	34.40	35.08	31.96	34.00
2498	NASDAQ	BEEM	Fri, Jul 9, 2021	32.14	33.73	31.18	33.72
2497	NASDAQ	BEEM	Thu, Jul 8, 2021	30.18	32.32	29.70	31.60
2496	NASDAQ	BEEM	Wed, Jul 7, 2021	34.29	34.73	31.55	32.58
2495	NASDAQ	BEEM	Tue, Jul 6, 2021	34.81	35.71	32.60	34.74
2494	NASDAQ	BEEM	Fri, Jul 2, 2021	36.00	37.01	33.46	34.36
2493	NASDAQ	BEEM	Thu, Jul 1, 2021	38.04	38.80	34.56	35.43
2492	NASDAQ	BEEM	Wed, Jun 30, 2021	40.64	40.89	37.79	38.31
2491	NASDAQ	BEEM	Tue, Jun 29, 2021	39.48	41.05	38.80	40.64
2490	NASDAQ	BEEM	Mon, Jun 28, 2021	37.97	39.90	37.71	38.73
2489	NASDAQ	BEEM	Fri, Jun 25, 2021	37.92	39.48	37.30	37.97
2488	NASDAQ	BEEM	Thu, Jun 24, 2021	40.13	40.47	37.12	37.83
2487	NASDAQ	BEEM	Wed, Jun 23, 2021	36.12	40.47	35.96	39.44
2486	NASDAQ	BEEM	Tue, Jun 22, 2021	33.89	36.12	33.50	36.12
2485	NASDAQ	BEEM	Mon, Jun 21, 2021	35.97	35.97	32.93	33.74
2484	NASDAQ	BEEM	Fri, Jun 18, 2021	35.45	36.18	34.35	35.56
2483	NASDAQ	BEEM	Thu, Jun 17, 2021	35.72	37.59	35.50	35.70
2482	NASDAQ	BEEM	Wed, Jun 16, 2021	34.08	37.74	34.00	35.85
2481	NASDAQ	BEEM	Tue, Jun 15, 2021	37.70	37.80	34.25	34.50
2480	NASDAQ	BEEM	Mon, Jun 14, 2021	35.17	38.11	35.01	37.81
2479	NASDAQ	BEEM	Fri, Jun 11, 2021	34.14	35.18	33.55	34.74
2478	NASDAQ	BEEM	Thu, Jun 10, 2021	35.66	36.00	32.75	33.67
2477	NASDAQ	BEEM	Wed, Jun 9, 2021	35.00	37.00	35.00	35.77
2476	NASDAQ	BEEM	Tue, Jun 8, 2021	36.65	37.90	34.01	34.76
2475	NASDAQ	BEEM	Mon, Jun 7, 2021	31.91	36.78	31.64	35.91
2474	NASDAQ	BEEM	Fri, Jun 4, 2021	31.34	32.45	30.98	31.59
2473	NASDAQ	BEEM	Thu, Jun 3, 2021	30.89	32.24	29.20	31.10
2472	NASDAQ	BEEM	Wed, Jun 2, 2021	31.00	31.08	29.60	31.08
2471	NASDAQ	BEEM	Tue, Jun 1, 2021	29.89	30.94	29.25	30.77
2470	NASDAQ	BEEM	Fri, May 28, 2021	29.50	31.13	28.84	29.19
2469	NASDAQ	BEEM	Thu, May 27, 2021	29.50	29.70	27.64	29.15
2468	NASDAQ	BEEM	Wed, May 26, 2021	25.40	29.53	25.20	28.96
2467	NASDAQ	BEEM	Tue, May 25, 2021	24.99	25.44	23.75	24.96
2466	NASDAQ	BEEM	Mon, May 24, 2021	25.93	26.28	24.30	24.89
2465	NASDAQ	BEEM	Fri, May 21, 2021	26.44	26.44	24.73	25.47
2464	NASDAQ	BEEM	Thu, May 20, 2021	25.50	26.31	24.37	25.51
2463	NASDAQ	BEEM	Wed, May 19, 2021	23.46	24.32	23.03	24.01
2462	NASDAQ	BEEM	Tue, May 18, 2021	23.25	25.61	22.72	24.63
2461	NASDAQ	BEEM	Mon, May 17, 2021	23.77	24.00	22.06	23.10
2460	NASDAQ	BEEM	Fri, May 14, 2021	21.78	24.47	21.71	23.97
2459	NASDAQ	BEEM	Thu, May 13, 2021	22.98	23.75	20.68	21.48
2458	NASDAQ	BEEM	Wed, May 12, 2021	24.54	26.09	24.16	24.25
2457	NASDAQ	BEEM	Tue, May 11, 2021	23.35	26.33	23.14	25.61
2456	NASDAQ	BEEM	Mon, May 10, 2021	31.48	31.72	26.21	26.30
2455	NASDAQ	BEEM	Fri, May 7, 2021	29.69	31.30	29.21	31.12
2454	NASDAQ	BEEM	Thu, May 6, 2021	30.45	30.82	28.07	29.13
2453	NASDAQ	BEEM	Wed, May 5, 2021	31.58	32.47	30.42	30.91
2452	NASDAQ	BEEM	Tue, May 4, 2021	30.99	31.69	29.81	31.52
2451	NASDAQ	BEEM	Mon, May 3, 2021	34.57	35.00	31.55	32.02
2450	NASDAQ	BEEM	Fri, Apr 30, 2021	33.34	34.78	33.25	34.43
2449	NASDAQ	BEEM	Thu, Apr 29, 2021	35.75	35.75	33.09	34.00
2448	NASDAQ	BEEM	Wed, Apr 28, 2021	34.10	35.17	32.87	34.92
2447	NASDAQ	BEEM	Tue, Apr 27, 2021	36.87	37.28	33.85	34.47
2446	NASDAQ	BEEM	Mon, Apr 26, 2021	35.01	36.55	34.15	35.79
2445	NASDAQ	BEEM	Fri, Apr 23, 2021	33.05	34.87	32.60	34.47
2444	NASDAQ	BEEM	Thu, Apr 22, 2021	33.64	34.19	31.72	32.38
2443	NASDAQ	BEEM	Wed, Apr 21, 2021	29.98	32.44	29.21	31.91
2442	NASDAQ	BEEM	Tue, Apr 20, 2021	30.00	31.22	29.02	30.00
2441	NASDAQ	BEEM	Mon, Apr 19, 2021	32.51	32.95	29.98	30.76
2440	NASDAQ	BEEM	Fri, Apr 16, 2021	34.22	34.93	33.25	33.34
2439	NASDAQ	BEEM	Thu, Apr 15, 2021	38.72	38.72	33.00	34.26
2438	NASDAQ	BEEM	Wed, Apr 14, 2021	37.91	39.80	37.67	38.19
2437	NASDAQ	BEEM	Tue, Apr 13, 2021	37.00	38.46	36.42	38.05
2436	NASDAQ	BEEM	Mon, Apr 12, 2021	39.65	39.73	35.80	37.54
2435	NASDAQ	BEEM	Fri, Apr 9, 2021	40.38	41.43	39.21	39.70
2434	NASDAQ	BEEM	Thu, Apr 8, 2021	39.92	41.93	39.69	40.44
2433	NASDAQ	BEEM	Wed, Apr 7, 2021	42.50	43.40	38.95	38.96
2432	NASDAQ	BEEM	Tue, Apr 6, 2021	41.37	43.42	40.22	42.84
2431	NASDAQ	BEEM	Mon, Apr 5, 2021	41.57	42.28	40.00	41.71
2430	NASDAQ	BEEM	Thu, Apr 1, 2021	45.50	45.74	39.00	40.10
2429	NASDAQ	BEEM	Wed, Mar 31, 2021	36.44	44.82	36.20	43.36
2428	NASDAQ	BEEM	Tue, Mar 30, 2021	35.04	38.50	33.78	37.24
2427	NASDAQ	BEEM	Mon, Mar 29, 2021	40.50	40.69	34.42	35.39
2426	NASDAQ	BEEM	Fri, Mar 26, 2021	38.13	41.49	37.10	40.37
2425	NASDAQ	BEEM	Thu, Mar 25, 2021	34.44	37.67	33.60	37.41
2424	NASDAQ	BEEM	Wed, Mar 24, 2021	40.47	41.52	35.39	35.87
2423	NASDAQ	BEEM	Tue, Mar 23, 2021	43.07	44.17	38.59	40.20
2422	NASDAQ	BEEM	Mon, Mar 22, 2021	44.66	45.35	42.67	43.39
2421	NASDAQ	BEEM	Fri, Mar 19, 2021	42.03	46.11	40.47	45.37
2420	NASDAQ	BEEM	Thu, Mar 18, 2021	44.03	44.54	40.97	41.54
2419	NASDAQ	BEEM	Wed, Mar 17, 2021	41.90	46.08	40.53	44.94
2418	NASDAQ	BEEM	Tue, Mar 16, 2021	48.05	48.05	43.50	43.90
2417	NASDAQ	BEEM	Mon, Mar 15, 2021	49.94	50.39	47.15	48.44
2416	NASDAQ	BEEM	Fri, Mar 12, 2021	45.25	49.73	42.66	48.15
2415	NASDAQ	BEEM	Thu, Mar 11, 2021	40.04	48.80	39.06	47.52
2414	NASDAQ	BEEM	Wed, Mar 10, 2021	40.58	40.88	36.50	38.64
2413	NASDAQ	BEEM	Tue, Mar 9, 2021	35.01	38.22	33.69	36.70
2412	NASDAQ	BEEM	Mon, Mar 8, 2021	30.86	35.52	30.09	32.64
2411	NASDAQ	BEEM	Fri, Mar 5, 2021	31.68	32.47	26.19	30.52
2410	NASDAQ	BEEM	Thu, Mar 4, 2021	36.58	36.63	28.87	30.66
2409	NASDAQ	BEEM	Wed, Mar 3, 2021	40.97	41.99	36.46	36.91
2408	NASDAQ	BEEM	Tue, Mar 2, 2021	42.73	44.48	40.24	40.40
2407	NASDAQ	BEEM	Mon, Mar 1, 2021	44.34	44.69	40.06	43.70
2406	NASDAQ	BEEM	Fri, Feb 26, 2021	42.69	44.15	37.76	42.14
2405	NASDAQ	BEEM	Thu, Feb 25, 2021	46.77	47.23	41.66	42.70
2404	NASDAQ	BEEM	Wed, Feb 24, 2021	45.43	47.70	43.66	47.15
2403	NASDAQ	BEEM	Tue, Feb 23, 2021	44.94	44.94	35.96	44.38
2402	NASDAQ	BEEM	Mon, Feb 22, 2021	52.80	52.90	48.80	49.74
2401	NASDAQ	BEEM	Fri, Feb 19, 2021	51.64	56.07	50.50	54.28
2400	NASDAQ	BEEM	Thu, Feb 18, 2021	53.87	56.30	49.50	49.67
2399	NASDAQ	BEEM	Wed, Feb 17, 2021	57.66	58.35	52.00	54.01
2398	NASDAQ	BEEM	Tue, Feb 16, 2021	62.50	65.12	57.12	57.99
2397	NASDAQ	BEEM	Fri, Feb 12, 2021	60.75	64.55	59.63	62.76
2396	NASDAQ	BEEM	Thu, Feb 11, 2021	64.24	65.90	58.69	60.98
2395	NASDAQ	BEEM	Wed, Feb 10, 2021	67.84	69.37	61.59	63.87
2394	NASDAQ	BEEM	Tue, Feb 9, 2021	68.58	71.29	66.00	67.51
2393	NASDAQ	BEEM	Mon, Feb 8, 2021	66.30	69.99	66.30	68.44
2392	NASDAQ	BEEM	Fri, Feb 5, 2021	67.59	69.80	65.57	66.75
2391	NASDAQ	BEEM	Thu, Feb 4, 2021	67.84	68.83	63.01	65.53
2390	NASDAQ	BEEM	Wed, Feb 3, 2021	61.62	66.85	61.00	66.48
2389	NASDAQ	BEEM	Tue, Feb 2, 2021	62.04	62.38	58.67	60.78
2388	NASDAQ	BEEM	Mon, Feb 1, 2021	58.00	61.25	57.35	60.88
2387	NASDAQ	BEEM	Fri, Jan 29, 2021	59.57	61.83	56.03	56.78
2386	NASDAQ	BEEM	Thu, Jan 28, 2021	58.56	60.84	56.28	59.51
2385	NASDAQ	BEEM	Wed, Jan 27, 2021	60.00	63.32	56.62	58.23
2384	NASDAQ	BEEM	Tue, Jan 26, 2021	61.70	64.80	60.00	63.40
2383	NASDAQ	BEEM	Mon, Jan 25, 2021	63.78	65.13	56.59	59.01
2382	NASDAQ	BEEM	Fri, Jan 22, 2021	64.26	66.32	62.80	65.79
2381	NASDAQ	BEEM	Thu, Jan 21, 2021	61.73	66.14	60.75	66.00
2380	NASDAQ	BEEM	Wed, Jan 20, 2021	62.00	64.68	60.81	61.58
2379	NASDAQ	BEEM	Tue, Jan 19, 2021	62.97	64.91	60.23	61.55
2378	NASDAQ	BEEM	Fri, Jan 15, 2021	65.25	65.99	60.04	60.71
2377	NASDAQ	BEEM	Thu, Jan 14, 2021	72.99	72.99	65.07	67.29
2376	NASDAQ	BEEM	Wed, Jan 13, 2021	70.34	72.00	68.51	69.75
2375	NASDAQ	BEEM	Tue, Jan 12, 2021	71.50	74.12	68.26	70.33
2374	NASDAQ	BEEM	Mon, Jan 11, 2021	67.62	75.50	66.51	71.14
2373	NASDAQ	BEEM	Fri, Jan 8, 2021	71.41	72.37	66.64	70.10
2372	NASDAQ	BEEM	Thu, Jan 7, 2021	66.30	68.44	64.00	67.01
2371	NASDAQ	BEEM	Wed, Jan 6, 2021	56.91	65.00	56.28	60.17
2370	NASDAQ	BEEM	Tue, Jan 5, 2021	52.13	58.08	50.55	55.90
2369	NASDAQ	BEEM	Mon, Jan 4, 2021	71.35	72.00	49.08	55.81
2368	NASDAQ	BEEM	Thu, Dec 31, 2020	68.01	75.90	65.06	73.78
2367	NASDAQ	BEEM	Wed, Dec 30, 2020	69.00	75.44	67.25	67.95
2366	NASDAQ	BEEM	Tue, Dec 29, 2020	67.09	68.14	57.98	68.14
2365	NASDAQ	BEEM	Mon, Dec 28, 2020	58.73	69.68	58.00	65.99
2364	NASDAQ	BEEM	Thu, Dec 24, 2020	53.00	55.84	51.80	55.31
2363	NASDAQ	BEEM	Wed, Dec 23, 2020	50.36	52.75	48.30	52.69
2362	NASDAQ	BEEM	Tue, Dec 22, 2020	50.12	52.03	46.11	50.13
2361	NASDAQ	BEEM	Mon, Dec 21, 2020	44.73	51.87	42.30	50.40
2360	NASDAQ	BEEM	Fri, Dec 18, 2020	39.31	44.35	38.79	44.35
2359	NASDAQ	BEEM	Thu, Dec 17, 2020	39.00	40.69	37.42	39.12
2358	NASDAQ	BEEM	Wed, Dec 16, 2020	37.52	39.76	35.19	39.15
2357	NASDAQ	BEEM	Tue, Dec 15, 2020	33.75	38.87	33.40	38.30
2356	NASDAQ	BEEM	Mon, Dec 14, 2020	35.81	36.58	33.34	33.80
2355	NASDAQ	BEEM	Fri, Dec 11, 2020	33.22	36.25	32.75	34.48
2354	NASDAQ	BEEM	Thu, Dec 10, 2020	33.02	34.99	32.68	34.22
2353	NASDAQ	BEEM	Wed, Dec 9, 2020	36.15	36.97	33.11	34.40
2352	NASDAQ	BEEM	Tue, Dec 8, 2020	34.15	37.49	32.68	37.39
2351	NASDAQ	BEEM	Mon, Dec 7, 2020	29.50	33.28	29.22	32.76
2350	NASDAQ	BEEM	Fri, Dec 4, 2020	28.70	29.90	28.00	29.02
2349	NASDAQ	BEEM	Thu, Dec 3, 2020	31.51	32.20	27.93	28.24
2348	NASDAQ	BEEM	Wed, Dec 2, 2020	27.60	29.82	26.69	29.56
2347	NASDAQ	BEEM	Tue, Dec 1, 2020	35.00	35.00	29.56	30.22
2346	NASDAQ	BEEM	Mon, Nov 30, 2020	34.44	35.00	31.55	34.25
2345	NASDAQ	BEEM	Fri, Nov 27, 2020	33.00	35.84	32.51	35.35
2344	NASDAQ	BEEM	Wed, Nov 25, 2020	30.30	32.39	30.11	31.04
2343	NASDAQ	BEEM	Tue, Nov 24, 2020	35.60	35.84	30.17	32.04
2342	NASDAQ	BEEM	Mon, Nov 23, 2020	30.01	37.50	29.50	35.19
2341	NASDAQ	BEEM	Fri, Nov 20, 2020	22.34	27.48	21.80	25.30
2340	NASDAQ	BEEM	Thu, Nov 19, 2020	20.61	21.72	20.15	21.66
2339	NASDAQ	BEEM	Wed, Nov 18, 2020	21.70	21.70	19.70	19.88
2338	NASDAQ	BEEM	Tue, Nov 17, 2020	22.70	22.92	20.78	21.38
2337	NASDAQ	BEEM	Mon, Nov 16, 2020	19.33	22.71	19.18	22.02
2336	NASDAQ	BEEM	Fri, Nov 13, 2020	18.40	19.30	18.11	18.87
2335	NASDAQ	BEEM	Thu, Nov 12, 2020	18.35	19.15	18.23	18.60
2334	NASDAQ	BEEM	Wed, Nov 11, 2020	18.28	19.15	18.01	18.76
2333	NASDAQ	BEEM	Tue, Nov 10, 2020	18.20	18.40	17.07	18.36
2332	NASDAQ	BEEM	Mon, Nov 9, 2020	19.95	20.00	18.02	18.17
2331	NASDAQ	BEEM	Fri, Nov 6, 2020	19.21	19.44	16.94	18.58
2330	NASDAQ	BEEM	Thu, Nov 5, 2020	18.30	19.82	17.68	19.49
2329	NASDAQ	BEEM	Wed, Nov 4, 2020	17.30	17.79	16.30	17.40
2328	NASDAQ	BEEM	Tue, Nov 3, 2020	16.29	17.30	15.95	16.68
2327	NASDAQ	BEEM	Mon, Nov 2, 2020	16.09	16.43	15.30	15.98
2326	NASDAQ	BEEM	Fri, Oct 30, 2020	16.22	16.37	15.50	16.00
2325	NASDAQ	BEEM	Thu, Oct 29, 2020	15.03	16.46	14.86	16.30
2324	NASDAQ	BEEM	Wed, Oct 28, 2020	15.25	15.31	14.16	14.82
2323	NASDAQ	BEEM	Tue, Oct 27, 2020	16.00	16.11	15.43	15.46
2322	NASDAQ	BEEM	Mon, Oct 26, 2020	16.00	16.15	15.34	15.96
2321	NASDAQ	BEEM	Fri, Oct 23, 2020	15.97	16.44	15.82	16.15
2320	NASDAQ	BEEM	Thu, Oct 22, 2020	16.88	17.05	15.05	15.80
2319	NASDAQ	BEEM	Wed, Oct 21, 2020	16.08	16.84	15.28	16.80
2318	NASDAQ	BEEM	Tue, Oct 20, 2020	15.28	15.28	14.53	14.70
2317	NASDAQ	BEEM	Mon, Oct 19, 2020	15.75	15.75	14.90	14.95
2316	NASDAQ	BEEM	Fri, Oct 16, 2020	16.35	16.49	15.45	15.54
2315	NASDAQ	BEEM	Thu, Oct 15, 2020	14.28	16.20	14.15	16.11
2314	NASDAQ	BEEM	Wed, Oct 14, 2020	15.83	15.83	14.63	14.83
2313	NASDAQ	BEEM	Tue, Oct 13, 2020	15.56	15.81	15.32	15.67
2312	NASDAQ	BEEM	Mon, Oct 12, 2020	17.10	17.16	15.10	15.76
2311	NASDAQ	BEEM	Fri, Oct 9, 2020	17.00	17.25	16.51	16.89
2310	NASDAQ	BEEM	Thu, Oct 8, 2020	16.72	17.18	16.00	16.36
2309	NASDAQ	BEEM	Wed, Oct 7, 2020	17.00	17.28	16.02	16.49
2308	NASDAQ	BEEM	Tue, Oct 6, 2020	17.65	17.79	14.99	15.37
2307	NASDAQ	BEEM	Mon, Oct 5, 2020	15.22	17.49	15.10	17.44
2306	NASDAQ	BEEM	Fri, Oct 2, 2020	12.74	15.00	12.56	14.99
2305	NASDAQ	BEEM	Thu, Oct 1, 2020	12.57	12.90	12.16	12.47
2304	NASDAQ	BEEM	Wed, Sep 30, 2020	12.13	12.27	11.53	12.16
2303	NASDAQ	BEEM	Tue, Sep 29, 2020	12.15	12.17	11.34	11.70
2302	NASDAQ	BEEM	Mon, Sep 28, 2020	11.73	12.18	11.62	11.88
2301	NASDAQ	BEEM	Fri, Sep 25, 2020	11.13	11.69	11.00	11.50
2300	NASDAQ	BEEM	Thu, Sep 24, 2020	11.32	11.69	10.53	11.20
2299	NASDAQ	BEEM	Wed, Sep 23, 2020	12.24	12.40	10.85	10.92
2298	NASDAQ	BEEM	Tue, Sep 22, 2020	12.79	12.79	12.03	12.24
2297	NASDAQ	BEEM	Mon, Sep 21, 2020	12.67	12.85	11.80	12.76
2296	NASDAQ	BEEM	Fri, Sep 18, 2020	12.84	13.31	12.00	12.93
2295	NASDAQ	BEEM	Thu, Sep 17, 2020	13.63	13.91	12.72	12.83
2294	NASDAQ	BEEM	Wed, Sep 16, 2020	14.28	14.35	13.44	14.01
2293	NASDAQ	BEEM	Tue, Sep 15, 2020	12.55	14.80	12.10	14.10
2292	NASDAQ	BEEM	Mon, Sep 14, 2020	12.00	12.48	11.93	12.11
2291	NASDAQ	BEEM	Fri, Sep 11, 2020	12.80	12.80	11.65	11.75
2290	NASDAQ	BEEM	Thu, Sep 10, 2020	13.60	13.62	12.05	12.64
2289	NASDAQ	BEEM	Wed, Sep 9, 2020	13.03	13.52	12.80	13.41
2288	NASDAQ	BEEM	Tue, Sep 8, 2020	12.19	13.90	11.43	12.76
2287	NASDAQ	BEEM	Fri, Sep 4, 2020	12.57	12.88	10.55	11.65
2286	NASDAQ	BEEM	Thu, Sep 3, 2020	13.79	13.79	12.49	12.59
2285	NASDAQ	BEEM	Wed, Sep 2, 2020	14.40	14.40	12.91	13.61
2284	NASDAQ	BEEM	Tue, Sep 1, 2020	13.95	14.75	13.68	14.42
2283	NASDAQ	BEEM	Mon, Aug 31, 2020	13.22	13.98	12.86	13.86
2282	NASDAQ	BEEM	Fri, Aug 28, 2020	13.15	13.39	12.28	13.20
2281	NASDAQ	BEEM	Thu, Aug 27, 2020	13.75	14.08	12.91	13.10
2280	NASDAQ	BEEM	Wed, Aug 26, 2020	12.75	14.28	12.00	13.25
2279	NASDAQ	BEEM	Tue, Aug 25, 2020	11.35	11.74	10.75	10.98
2278	NASDAQ	BEEM	Mon, Aug 24, 2020	11.95	11.95	10.70	11.21
2277	NASDAQ	BEEM	Fri, Aug 21, 2020	12.22	12.22	11.32	11.91
2276	NASDAQ	BEEM	Thu, Aug 20, 2020	12.70	12.84	12.10	12.26
2275	NASDAQ	BEEM	Wed, Aug 19, 2020	12.10	12.88	11.99	12.78
2274	NASDAQ	BEEM	Tue, Aug 18, 2020	12.69	12.74	11.43	12.17
2273	NASDAQ	BEEM	Mon, Aug 17, 2020	13.04	13.21	12.40	12.55
2272	NASDAQ	BEEM	Fri, Aug 14, 2020	13.00	13.10	12.51	12.96
2271	NASDAQ	BEEM	Thu, Aug 13, 2020	12.93	13.34	12.58	13.00
2270	NASDAQ	BEEM	Wed, Aug 12, 2020	12.25	12.97	12.25	12.77
2269	NASDAQ	BEEM	Tue, Aug 11, 2020	13.36	13.69	12.23	12.32
2268	NASDAQ	BEEM	Mon, Aug 10, 2020	12.93	13.50	12.35	13.35
2267	NASDAQ	BEEM	Fri, Aug 7, 2020	13.41	14.10	12.13	12.71
2266	NASDAQ	BEEM	Thu, Aug 6, 2020	14.20	14.41	13.31	13.49
2265	NASDAQ	BEEM	Wed, Aug 5, 2020	14.60	14.67	14.04	14.23
2264	NASDAQ	BEEM	Tue, Aug 4, 2020	14.80	15.31	14.18	14.62
2263	NASDAQ	BEEM	Mon, Aug 3, 2020	14.59	15.50	14.26	14.70
2262	NASDAQ	BEEM	Fri, Jul 31, 2020	14.46	14.69	13.60	14.18
2261	NASDAQ	BEEM	Thu, Jul 30, 2020	13.55	14.87	13.55	14.42
2260	NASDAQ	BEEM	Wed, Jul 29, 2020	13.02	13.95	12.50	13.60
2259	NASDAQ	BEEM	Tue, Jul 28, 2020	14.30	14.51	12.03	12.84
2258	NASDAQ	BEEM	Mon, Jul 27, 2020	15.00	15.24	13.72	14.41
2257	NASDAQ	BEEM	Fri, Jul 24, 2020	14.86	15.98	14.25	14.82
2256	NASDAQ	BEEM	Thu, Jul 23, 2020	13.22	15.47	13.01	15.31
2255	NASDAQ	BEEM	Wed, Jul 22, 2020	13.68	14.00	13.10	13.31
2254	NASDAQ	BEEM	Tue, Jul 21, 2020	13.50	14.06	12.85	13.24
2253	NASDAQ	BEEM	Mon, Jul 20, 2020	12.54	13.90	12.40	13.35
2252	NASDAQ	BEEM	Fri, Jul 17, 2020	12.50	13.88	12.01	12.39
2251	NASDAQ	BEEM	Thu, Jul 16, 2020	11.73	12.42	11.48	11.60
2250	NASDAQ	BEEM	Wed, Jul 15, 2020	11.05	12.00	10.86	11.99
2249	NASDAQ	BEEM	Tue, Jul 14, 2020	10.35	11.17	10.01	10.99
2248	NASDAQ	BEEM	Mon, Jul 13, 2020	11.75	11.99	9.85	9.97
2247	NASDAQ	BEEM	Fri, Jul 10, 2020	11.96	12.10	10.69	11.59
2246	NASDAQ	BEEM	Thu, Jul 9, 2020	11.96	12.40	11.09	12.15
2245	NASDAQ	BEEM	Wed, Jul 8, 2020	10.40	12.30	10.25	12.21
2244	NASDAQ	BEEM	Tue, Jul 7, 2020	10.18	10.55	9.55	10.09
2243	NASDAQ	BEEM	Mon, Jul 6, 2020	8.75	10.48	8.60	9.99
2242	NASDAQ	BEEM	Thu, Jul 2, 2020	8.37	8.68	8.20	8.65
2241	NASDAQ	BEEM	Wed, Jul 1, 2020	9.92	9.92	9.08	9.27
2240	NASDAQ	BEEM	Tue, Jun 30, 2020	10.00	10.77	9.26	9.97
2239	NASDAQ	BEEM	Mon, Jun 29, 2020	8.75	9.43	8.50	8.76
2238	NASDAQ	BEEM	Fri, Jun 26, 2020	8.64	8.77	8.19	8.77
2237	NASDAQ	BEEM	Thu, Jun 25, 2020	8.50	8.70	8.25	8.48
2236	NASDAQ	BEEM	Wed, Jun 24, 2020	8.53	8.60	8.15	8.26
2235	NASDAQ	BEEM	Tue, Jun 23, 2020	6.93	8.75	6.93	8.45
2234	NASDAQ	BEEM	Mon, Jun 22, 2020	6.90	7.01	6.73	6.95
2233	NASDAQ	BEEM	Fri, Jun 19, 2020	7.05	7.18	6.85	6.91
2232	NASDAQ	BEEM	Thu, Jun 18, 2020	7.35	7.38	6.89	6.96
2231	NASDAQ	BEEM	Wed, Jun 17, 2020	7.79	8.22	7.35	7.35
2230	NASDAQ	BEEM	Tue, Jun 16, 2020	8.65	8.65	7.75	7.90
2229	NASDAQ	BEEM	Mon, Jun 15, 2020	7.38	7.70	7.38	7.68
2228	NASDAQ	BEEM	Fri, Jun 12, 2020	7.94	7.94	7.37	7.69
2227	NASDAQ	BEEM	Thu, Jun 11, 2020	8.00	8.12	7.58	7.68
2226	NASDAQ	BEEM	Wed, Jun 10, 2020	8.39	8.44	8.10	8.11
2225	NASDAQ	BEEM	Tue, Jun 9, 2020	8.10	8.69	8.00	8.42
2224	NASDAQ	BEEM	Mon, Jun 8, 2020	8.40	8.50	8.01	8.01
2223	NASDAQ	BEEM	Fri, Jun 5, 2020	8.20	8.50	7.87	8.44
2222	NASDAQ	BEEM	Thu, Jun 4, 2020	8.06	8.20	7.81	8.15
2221	NASDAQ	BEEM	Wed, Jun 3, 2020	8.30	8.46	8.05	8.05
2220	NASDAQ	BEEM	Tue, Jun 2, 2020	8.20	8.50	8.00	8.18
2219	NASDAQ	BEEM	Mon, Jun 1, 2020	8.07	8.39	7.74	8.21
2218	NASDAQ	BEEM	Fri, May 29, 2020	8.21	8.46	7.70	7.98
2217	NASDAQ	BEEM	Thu, May 28, 2020	8.70	8.72	8.20	8.20
2216	NASDAQ	BEEM	Wed, May 27, 2020	9.04	9.04	8.35	8.70
2215	NASDAQ	BEEM	Tue, May 26, 2020	9.09	9.26	8.61	8.85
2214	NASDAQ	BEEM	Fri, May 22, 2020	9.06	9.23	8.62	9.06
2213	NASDAQ	BEEM	Thu, May 21, 2020	9.01	9.33	8.85	8.96
2212	NASDAQ	BEEM	Wed, May 20, 2020	8.64	9.44	8.50	9.30
2211	NASDAQ	BEEM	Tue, May 19, 2020	8.87	8.95	8.35	8.56
2210	NASDAQ	BEEM	Mon, May 18, 2020	8.30	8.95	8.23	8.46
2209	NASDAQ	BEEM	Fri, May 15, 2020	8.00	8.42	7.58	8.07
2208	NASDAQ	BEEM	Thu, May 14, 2020	7.75	8.00	7.50	8.00
2207	NASDAQ	BEEM	Wed, May 13, 2020	8.11	8.29	7.59	7.70
2206	NASDAQ	BEEM	Tue, May 12, 2020	8.13	8.39	7.44	8.11
2205	NASDAQ	BEEM	Mon, May 11, 2020	7.87	8.29	7.87	7.87
2204	NASDAQ	BEEM	Fri, May 8, 2020	7.82	8.39	7.81	7.87
2203	NASDAQ	BEEM	Thu, May 7, 2020	7.60	7.95	7.56	7.70
2202	NASDAQ	BEEM	Wed, May 6, 2020	7.69	7.69	7.45	7.59
2201	NASDAQ	BEEM	Tue, May 5, 2020	7.81	8.09	7.50	7.73
2200	NASDAQ	BEEM	Mon, May 4, 2020	7.79	7.98	6.94	7.48
2199	NASDAQ	BEEM	Fri, May 1, 2020	8.02	8.02	7.23	7.23
2198	NASDAQ	BEEM	Thu, Apr 30, 2020	7.57	8.12	7.26	8.05
2197	NASDAQ	BEEM	Wed, Apr 29, 2020	7.38	7.73	7.25	7.41
2196	NASDAQ	BEEM	Tue, Apr 28, 2020	7.52	7.76	6.84	7.11
2195	NASDAQ	BEEM	Mon, Apr 27, 2020	7.27	7.61	7.25	7.49
2194	NASDAQ	BEEM	Fri, Apr 24, 2020	7.46	7.49	6.66	7.37
2193	NASDAQ	BEEM	Thu, Apr 23, 2020	7.95	7.95	7.25	7.43
2192	NASDAQ	BEEM	Wed, Apr 22, 2020	6.65	8.00	6.65	7.81
2191	NASDAQ	BEEM	Tue, Apr 21, 2020	6.67	7.02	6.57	6.76
2190	NASDAQ	BEEM	Mon, Apr 20, 2020	7.14	7.63	6.57	6.90
2189	NASDAQ	BEEM	Fri, Apr 17, 2020	6.78	7.14	6.75	7.14
2188	NASDAQ	BEEM	Thu, Apr 16, 2020	6.86	6.94	6.55	6.55
2187	NASDAQ	BEEM	Wed, Apr 15, 2020	6.71	6.95	6.54	6.73
2186	NASDAQ	BEEM	Tue, Apr 14, 2020	7.24	7.24	6.40	6.90
2185	NASDAQ	BEEM	Mon, Apr 13, 2020	6.56	6.88	6.50	6.72
2184	NASDAQ	BEEM	Thu, Apr 9, 2020	6.69	6.93	6.50	6.55
2183	NASDAQ	BEEM	Wed, Apr 8, 2020	6.96	7.04	6.31	6.38
2182	NASDAQ	BEEM	Tue, Apr 7, 2020	7.83	7.83	6.61	6.81
2181	NASDAQ	BEEM	Mon, Apr 6, 2020	7.47	7.70	7.11	7.44
2180	NASDAQ	BEEM	Fri, Apr 3, 2020	7.10	7.66	6.74	7.12
2179	NASDAQ	BEEM	Thu, Apr 2, 2020	7.16	7.46	6.96	6.96
2178	NASDAQ	BEEM	Wed, Apr 1, 2020	7.28	7.65	6.72	7.34
2177	NASDAQ	BEEM	Tue, Mar 31, 2020	8.29	8.60	7.50	7.59
2176	NASDAQ	BEEM	Mon, Mar 30, 2020	8.06	8.45	7.86	7.90
2175	NASDAQ	BEEM	Fri, Mar 27, 2020	8.30	8.47	7.60	8.18
2174	NASDAQ	BEEM	Thu, Mar 26, 2020	8.38	8.89	7.50	8.24
2173	NASDAQ	BEEM	Wed, Mar 25, 2020	8.02	8.70	7.65	8.00
2172	NASDAQ	BEEM	Tue, Mar 24, 2020	7.76	8.46	7.01	7.75
2171	NASDAQ	BEEM	Mon, Mar 23, 2020	6.84	7.52	6.56	7.13
2170	NASDAQ	BEEM	Fri, Mar 20, 2020	7.35	8.50	6.81	6.81
2169	NASDAQ	BEEM	Thu, Mar 19, 2020	6.44	7.50	6.10	6.91
2168	NASDAQ	BEEM	Wed, Mar 18, 2020	7.25	7.35	6.12	6.35
2167	NASDAQ	BEEM	Tue, Mar 17, 2020	7.04	7.86	6.96	7.46
2166	NASDAQ	BEEM	Mon, Mar 16, 2020	7.00	7.63	6.87	7.00
2165	NASDAQ	BEEM	Fri, Mar 13, 2020	8.02	8.39	7.55	8.25
2164	NASDAQ	BEEM	Thu, Mar 12, 2020	8.13	8.41	7.50	7.84
2163	NASDAQ	BEEM	Wed, Mar 11, 2020	10.10	10.24	7.15	8.74
2162	NASDAQ	BEEM	Tue, Mar 10, 2020	10.10	10.98	9.36	10.19
2161	NASDAQ	BEEM	Mon, Mar 9, 2020	11.86	11.86	8.89	9.78
2160	NASDAQ	BEEM	Fri, Mar 6, 2020	11.96	12.85	11.35	12.21
2159	NASDAQ	BEEM	Thu, Mar 5, 2020	10.10	12.00	9.87	12.00
2158	NASDAQ	BEEM	Wed, Mar 4, 2020	10.30	10.33	8.95	10.00
2157	NASDAQ	BEEM	Tue, Mar 3, 2020	9.75	10.20	9.51	10.20
2156	NASDAQ	BEEM	Mon, Mar 2, 2020	9.46	10.10	9.43	9.75
2155	NASDAQ	BEEM	Fri, Feb 28, 2020	8.74	9.57	8.53	9.40
2154	NASDAQ	BEEM	Thu, Feb 27, 2020	8.20	9.75	8.05	8.83
2153	NASDAQ	BEEM	Wed, Feb 26, 2020	8.91	8.91	7.95	8.18
2152	NASDAQ	BEEM	Tue, Feb 25, 2020	9.80	9.80	8.90	8.91
2151	NASDAQ	BEEM	Mon, Feb 24, 2020	9.97	10.20	9.70	9.81
2150	NASDAQ	BEEM	Fri, Feb 21, 2020	10.44	10.46	10.21	10.34
2149	NASDAQ	BEEM	Thu, Feb 20, 2020	10.06	10.50	10.00	10.33
2148	NASDAQ	BEEM	Wed, Feb 19, 2020	10.32	10.95	9.73	9.89
2147	NASDAQ	BEEM	Tue, Feb 18, 2020	9.93	10.33	9.75	10.25
2146	NASDAQ	BEEM	Fri, Feb 14, 2020	9.75	10.09	9.64	9.74
2145	NASDAQ	BEEM	Thu, Feb 13, 2020	9.10	9.76	9.07	9.75
2144	NASDAQ	BEEM	Wed, Feb 12, 2020	10.44	10.44	9.00	9.16
2143	NASDAQ	BEEM	Tue, Feb 11, 2020	10.03	10.40	9.77	10.20
2142	NASDAQ	BEEM	Mon, Feb 10, 2020	9.54	10.55	9.53	9.85
2141	NASDAQ	BEEM	Fri, Feb 7, 2020	8.80	9.49	8.51	9.49
2140	NASDAQ	BEEM	Thu, Feb 6, 2020	7.95	8.70	7.87	8.68
2139	NASDAQ	BEEM	Wed, Feb 5, 2020	8.20	8.20	7.52	7.73
2138	NASDAQ	BEEM	Tue, Feb 4, 2020	7.37	8.25	7.10	7.96
2137	NASDAQ	BEEM	Mon, Feb 3, 2020	6.47	7.22	6.47	7.22
2136	NASDAQ	BEEM	Fri, Jan 31, 2020	6.45	6.87	6.42	6.45
2135	NASDAQ	BEEM	Thu, Jan 30, 2020	7.04	7.17	6.30	6.52
2134	NASDAQ	BEEM	Wed, Jan 29, 2020	6.60	7.19	6.60	6.95
2133	NASDAQ	BEEM	Tue, Jan 28, 2020	6.35	6.75	6.15	6.58
2132	NASDAQ	BEEM	Mon, Jan 27, 2020	5.71	6.77	5.71	6.19
2131	NASDAQ	BEEM	Fri, Jan 24, 2020	5.88	5.90	5.77	5.80
2130	NASDAQ	BEEM	Thu, Jan 23, 2020	6.22	6.30	5.61	5.87
2129	NASDAQ	BEEM	Wed, Jan 22, 2020	6.68	6.69	6.10	6.25
2128	NASDAQ	BEEM	Tue, Jan 21, 2020	6.71	6.84	6.32	6.58
2127	NASDAQ	BEEM	Fri, Jan 17, 2020	6.09	6.67	5.85	6.38
2126	NASDAQ	BEEM	Thu, Jan 16, 2020	5.41	6.15	5.22	5.81
2125	NASDAQ	BEEM	Wed, Jan 15, 2020	4.87	5.35	4.77	5.35
2124	NASDAQ	BEEM	Tue, Jan 14, 2020	4.57	4.84	4.57	4.62
2123	NASDAQ	BEEM	Mon, Jan 13, 2020	4.53	4.81	4.36	4.46
2122	NASDAQ	BEEM	Fri, Jan 10, 2020	4.79	4.97	4.61	4.65
2121	NASDAQ	BEEM	Thu, Jan 9, 2020	4.36	5.49	4.36	4.70
2120	NASDAQ	BEEM	Wed, Jan 8, 2020	4.31	4.56	4.28	4.37
2119	NASDAQ	BEEM	Tue, Jan 7, 2020	4.49	4.50	4.33	4.38
2118	NASDAQ	BEEM	Mon, Jan 6, 2020	4.40	4.48	4.31	4.40
2117	NASDAQ	BEEM	Fri, Jan 3, 2020	4.58	4.58	4.35	4.43
2116	NASDAQ	BEEM	Thu, Jan 2, 2020	4.63	4.63	4.32	4.57
2115	NASDAQ	BEEM	Tue, Dec 31, 2019	3.90	5.64	3.90	4.66
2114	NASDAQ	BEEM	Mon, Dec 30, 2019	3.94	4.01	3.92	3.92
2113	NASDAQ	BEEM	Fri, Dec 27, 2019	3.92	4.01	3.92	3.99
2112	NASDAQ	BEEM	Thu, Dec 26, 2019	4.01	4.03	3.91	3.92
2111	NASDAQ	BEEM	Tue, Dec 24, 2019	3.93	4.08	3.93	4.08
2110	NASDAQ	BEEM	Mon, Dec 23, 2019	4.11	4.11	3.95	3.98
2109	NASDAQ	BEEM	Fri, Dec 20, 2019	4.01	4.10	3.95	4.09
2108	NASDAQ	BEEM	Thu, Dec 19, 2019	4.07	4.10	3.94	3.94
2107	NASDAQ	BEEM	Wed, Dec 18, 2019	4.13	4.13	4.01	4.03
2106	NASDAQ	BEEM	Tue, Dec 17, 2019	4.15	4.15	4.02	4.05
2105	NASDAQ	BEEM	Mon, Dec 16, 2019	4.16	4.25	3.91	3.94
2104	NASDAQ	BEEM	Fri, Dec 13, 2019	4.19	4.25	4.15	4.15
2103	NASDAQ	BEEM	Thu, Dec 12, 2019	4.24	4.30	4.19	4.19
2102	NASDAQ	BEEM	Wed, Dec 11, 2019	4.43	4.55	4.19	4.24
2101	NASDAQ	BEEM	Tue, Dec 10, 2019	4.49	4.50	4.18	4.35
2100	NASDAQ	BEEM	Mon, Dec 9, 2019	4.18	4.53	4.16	4.28
2099	NASDAQ	BEEM	Fri, Dec 6, 2019	4.30	4.48	4.23	4.23
2098	NASDAQ	BEEM	Thu, Dec 5, 2019	4.26	4.46	4.17	4.26
2097	NASDAQ	BEEM	Wed, Dec 4, 2019	4.48	4.48	4.30	4.33
2096	NASDAQ	BEEM	Tue, Dec 3, 2019	4.49	4.58	4.49	4.56
2095	NASDAQ	BEEM	Mon, Dec 2, 2019	4.60	4.60	4.49	4.57
2094	NASDAQ	BEEM	Fri, Nov 29, 2019	4.60	4.60	4.58	4.58
2093	NASDAQ	BEEM	Wed, Nov 27, 2019	4.59	4.67	4.55	4.57
2092	NASDAQ	BEEM	Tue, Nov 26, 2019	4.59	4.67	4.55	4.55
2091	NASDAQ	BEEM	Mon, Nov 25, 2019	4.79	4.79	4.59	4.65
2090	NASDAQ	BEEM	Fri, Nov 22, 2019	4.75	4.81	4.60	4.61
2089	NASDAQ	BEEM	Thu, Nov 21, 2019	4.70	5.02	4.68	4.71
2088	NASDAQ	BEEM	Wed, Nov 20, 2019	4.90	4.92	4.75	4.75
2087	NASDAQ	BEEM	Tue, Nov 19, 2019	4.88	5.10	4.79	4.81
2086	NASDAQ	BEEM	Mon, Nov 18, 2019	5.07	5.15	4.89	4.89
2085	NASDAQ	BEEM	Fri, Nov 15, 2019	5.09	5.10	5.00	5.00
2084	NASDAQ	BEEM	Thu, Nov 14, 2019	5.27	5.32	5.11	5.13
2083	NASDAQ	BEEM	Wed, Nov 13, 2019	5.20	5.20	5.15	5.15
2082	NASDAQ	BEEM	Tue, Nov 12, 2019	5.30	5.30	5.28	5.28
2081	NASDAQ	BEEM	Mon, Nov 11, 2019	5.25	5.33	5.18	5.18
2080	NASDAQ	BEEM	Fri, Nov 8, 2019	5.20	5.40	5.20	5.35
2079	NASDAQ	BEEM	Thu, Nov 7, 2019	5.35	5.36	5.07	5.10
2078	NASDAQ	BEEM	Wed, Nov 6, 2019	5.26	5.38	5.25	5.30
2077	NASDAQ	BEEM	Tue, Nov 5, 2019	5.21	5.35	4.84	5.34
2076	NASDAQ	BEEM	Mon, Nov 4, 2019	5.32	5.32	5.08	5.18
2075	NASDAQ	BEEM	Fri, Nov 1, 2019	5.32	5.40	5.32	5.32
2074	NASDAQ	BEEM	Thu, Oct 31, 2019	5.28	5.32	5.28	5.32
2073	NASDAQ	BEEM	Wed, Oct 30, 2019	5.29	5.34	5.23	5.34
2072	NASDAQ	BEEM	Tue, Oct 29, 2019	5.31	5.40	5.29	5.29
2071	NASDAQ	BEEM	Mon, Oct 28, 2019	5.31	5.40	5.30	5.31
2070	NASDAQ	BEEM	Fri, Oct 25, 2019	5.28	5.40	5.28	5.40
2069	NASDAQ	BEEM	Thu, Oct 24, 2019	5.52	5.52	5.30	5.30
2068	NASDAQ	BEEM	Wed, Oct 23, 2019	5.85	5.85	5.23	5.40
2067	NASDAQ	BEEM	Tue, Oct 22, 2019	6.01	6.01	5.50	5.85
2066	NASDAQ	BEEM	Mon, Oct 21, 2019	6.09	6.09	5.72	5.72
2065	NASDAQ	BEEM	Fri, Oct 18, 2019	5.63	5.85	5.55	5.56
2064	NASDAQ	BEEM	Thu, Oct 17, 2019	5.69	5.70	5.60	5.68
2063	NASDAQ	BEEM	Wed, Oct 16, 2019	5.63	5.79	5.63	5.69
2062	NASDAQ	BEEM	Tue, Oct 15, 2019	5.71	5.71	5.55	5.57
2061	NASDAQ	BEEM	Mon, Oct 14, 2019	5.70	5.70	5.60	5.68
2060	NASDAQ	BEEM	Fri, Oct 11, 2019	5.58	5.72	5.58	5.70
2059	NASDAQ	BEEM	Thu, Oct 10, 2019	5.60	5.60	5.50	5.50
2058	NASDAQ	BEEM	Wed, Oct 9, 2019	5.74	5.81	5.54	5.68
2057	NASDAQ	BEEM	Tue, Oct 8, 2019	5.94	5.98	5.66	5.70
2056	NASDAQ	BEEM	Mon, Oct 7, 2019	6.17	6.23	5.90	5.90
2055	NASDAQ	BEEM	Fri, Oct 4, 2019	6.12	6.28	6.12	6.25
2054	NASDAQ	BEEM	Thu, Oct 3, 2019	6.06	6.22	6.02	6.11
2053	NASDAQ	BEEM	Wed, Oct 2, 2019	6.00	6.22	5.89	6.00
2052	NASDAQ	BEEM	Tue, Oct 1, 2019	5.78	6.00	5.76	5.97
2051	NASDAQ	BEEM	Mon, Sep 30, 2019	5.62	5.90	5.62	5.77
2050	NASDAQ	BEEM	Fri, Sep 27, 2019	5.66	5.76	5.52	5.75
2049	NASDAQ	BEEM	Thu, Sep 26, 2019	5.69	5.75	5.50	5.75
2048	NASDAQ	BEEM	Wed, Sep 25, 2019	5.58	5.65	5.52	5.60
2047	NASDAQ	BEEM	Tue, Sep 24, 2019	5.55	5.64	5.40	5.54
2046	NASDAQ	BEEM	Mon, Sep 23, 2019	5.46	5.65	5.42	5.60
2045	NASDAQ	BEEM	Fri, Sep 20, 2019	5.52	5.70	5.43	5.49
2044	NASDAQ	BEEM	Thu, Sep 19, 2019	5.51	5.74	5.40	5.40
2043	NASDAQ	BEEM	Wed, Sep 18, 2019	5.41	5.73	5.41	5.55
2042	NASDAQ	BEEM	Tue, Sep 17, 2019	5.71	5.82	5.41	5.50
2041	NASDAQ	BEEM	Mon, Sep 16, 2019	5.86	5.89	5.70	5.89
2040	NASDAQ	BEEM	Fri, Sep 13, 2019	5.37	5.76	5.37	5.75
2039	NASDAQ	BEEM	Thu, Sep 12, 2019	5.31	5.56	5.31	5.47
2038	NASDAQ	BEEM	Wed, Sep 11, 2019	5.22	5.51	5.22	5.40
2037	NASDAQ	BEEM	Tue, Sep 10, 2019	4.96	5.47	4.96	5.40
2036	NASDAQ	BEEM	Mon, Sep 9, 2019	5.00	5.25	5.00	5.00
2035	NASDAQ	BEEM	Fri, Sep 6, 2019	5.00	5.33	5.00	5.00
2034	NASDAQ	BEEM	Thu, Sep 5, 2019	4.75	5.04	4.70	5.00
2033	NASDAQ	BEEM	Wed, Sep 4, 2019	4.76	4.98	4.76	4.79
2032	NASDAQ	BEEM	Tue, Sep 3, 2019	4.99	5.02	4.61	4.76
2031	NASDAQ	BEEM	Fri, Aug 30, 2019	4.84	4.84	4.84	4.84
2030	NASDAQ	BEEM	Thu, Aug 29, 2019	5.11	5.11	4.80	4.80
2029	NASDAQ	BEEM	Wed, Aug 28, 2019	4.82	5.13	4.82	5.13
2028	NASDAQ	BEEM	Tue, Aug 27, 2019	4.90	4.97	4.64	4.96
2027	NASDAQ	BEEM	Mon, Aug 26, 2019	5.00	5.00	4.80	4.80
2026	NASDAQ	BEEM	Fri, Aug 23, 2019	4.92	5.01	4.90	4.97
2025	NASDAQ	BEEM	Thu, Aug 22, 2019	4.75	5.15	4.61	5.00
2024	NASDAQ	BEEM	Wed, Aug 21, 2019	5.30	5.30	4.56	4.56
2023	NASDAQ	BEEM	Tue, Aug 20, 2019	5.59	5.60	5.30	5.30
2022	NASDAQ	BEEM	Mon, Aug 19, 2019	5.90	5.90	5.58	5.58
2021	NASDAQ	BEEM	Fri, Aug 16, 2019	5.74	5.99	5.69	5.69
2020	NASDAQ	BEEM	Thu, Aug 15, 2019	5.98	6.09	5.58	5.58
2019	NASDAQ	BEEM	Wed, Aug 14, 2019	5.85	5.98	5.60	5.80
2018	NASDAQ	BEEM	Tue, Aug 13, 2019	6.03	6.10	5.74	5.74
2017	NASDAQ	BEEM	Mon, Aug 12, 2019	5.99	6.05	5.75	6.04
2016	NASDAQ	BEEM	Fri, Aug 9, 2019	5.74	6.07	5.73	5.94
2015	NASDAQ	BEEM	Thu, Aug 8, 2019	5.95	5.95	5.69	5.69
2014	NASDAQ	BEEM	Wed, Aug 7, 2019	6.13	6.15	5.95	6.00
2013	NASDAQ	BEEM	Tue, Aug 6, 2019	5.98	6.15	5.80	6.15
2012	NASDAQ	BEEM	Mon, Aug 5, 2019	5.84	5.98	5.84	5.98
2011	NASDAQ	BEEM	Fri, Aug 2, 2019	5.83	5.83	5.75	5.82
2010	NASDAQ	BEEM	Thu, Aug 1, 2019	5.98	5.98	5.60	5.71
2009	NASDAQ	BEEM	Wed, Jul 31, 2019	6.12	6.15	5.95	5.95
2008	NASDAQ	BEEM	Tue, Jul 30, 2019	6.03	6.24	5.82	6.15
2007	NASDAQ	BEEM	Mon, Jul 29, 2019	6.05	6.29	5.96	5.98
2006	NASDAQ	BEEM	Fri, Jul 26, 2019	5.99	6.10	5.90	6.00
2005	NASDAQ	BEEM	Thu, Jul 25, 2019	5.99	5.99	5.82	5.98
2004	NASDAQ	BEEM	Wed, Jul 24, 2019	5.61	6.00	5.61	5.95
2003	NASDAQ	BEEM	Tue, Jul 23, 2019	5.75	5.78	5.56	5.78
2002	NASDAQ	BEEM	Mon, Jul 22, 2019	5.82	5.82	5.60	5.80
2001	NASDAQ	BEEM	Fri, Jul 19, 2019	5.65	5.78	5.56	5.74
2000	NASDAQ	BEEM	Thu, Jul 18, 2019	5.62	5.80	5.56	5.56
1999	NASDAQ	BEEM	Wed, Jul 17, 2019	6.04	6.04	5.60	5.65
1998	NASDAQ	BEEM	Tue, Jul 16, 2019	5.70	5.95	5.38	5.95
1997	NASDAQ	BEEM	Mon, Jul 15, 2019	5.65	5.94	5.31	5.40
1996	NASDAQ	BEEM	Fri, Jul 12, 2019	5.62	6.18	5.53	5.75
1995	NASDAQ	BEEM	Thu, Jul 11, 2019	5.08	5.85	5.06	5.56
1994	NASDAQ	BEEM	Wed, Jul 10, 2019	4.89	5.08	4.89	5.08
1993	NASDAQ	BEEM	Tue, Jul 9, 2019	5.00	5.00	4.73	4.90
1992	NASDAQ	BEEM	Mon, Jul 8, 2019	4.75	4.99	4.71	4.97
1991	NASDAQ	BEEM	Fri, Jul 5, 2019	4.84	4.93	4.70	4.71
1990	NASDAQ	BEEM	Wed, Jul 3, 2019	4.97	5.08	4.94	4.94
1989	NASDAQ	BEEM	Tue, Jul 2, 2019	5.00	5.07	4.98	5.07
1988	NASDAQ	BEEM	Mon, Jul 1, 2019	5.05	5.10	4.94	4.99
1987	NASDAQ	BEEM	Fri, Jun 28, 2019	5.20	5.20	4.93	4.94
1986	NASDAQ	BEEM	Thu, Jun 27, 2019	5.17	5.18	5.15	5.15
1985	NASDAQ	BEEM	Wed, Jun 26, 2019	5.54	5.54	5.15	5.15
1984	NASDAQ	BEEM	Tue, Jun 25, 2019	5.15	5.27	5.11	5.11
1983	NASDAQ	BEEM	Mon, Jun 24, 2019	5.55	5.82	5.10	5.15
1982	NASDAQ	BEEM	Fri, Jun 21, 2019	6.22	6.25	5.49	5.54
1981	NASDAQ	BEEM	Thu, Jun 20, 2019	5.89	6.30	5.84	5.89
1980	NASDAQ	BEEM	Wed, Jun 19, 2019	5.83	6.08	5.83	5.93
1979	NASDAQ	BEEM	Tue, Jun 18, 2019	5.70	6.00	5.58	5.97
1978	NASDAQ	BEEM	Mon, Jun 17, 2019	5.39	5.65	5.35	5.63
1977	NASDAQ	BEEM	Fri, Jun 14, 2019	5.05	5.52	4.94	5.35
1976	NASDAQ	BEEM	Thu, Jun 13, 2019	5.09	5.09	4.87	5.08
1975	NASDAQ	BEEM	Wed, Jun 12, 2019	4.93	5.10	4.85	4.95
1974	NASDAQ	BEEM	Tue, Jun 11, 2019	4.94	4.94	4.76	4.77
1973	NASDAQ	BEEM	Mon, Jun 10, 2019	4.97	4.98	4.85	4.90
1972	NASDAQ	BEEM	Fri, Jun 7, 2019	4.70	4.95	4.69	4.80
1971	NASDAQ	BEEM	Thu, Jun 6, 2019	5.03	5.12	4.52	4.69
1970	NASDAQ	BEEM	Wed, Jun 5, 2019	5.15	5.25	5.00	5.00
1969	NASDAQ	BEEM	Tue, Jun 4, 2019	5.23	5.28	5.15	5.15
1968	NASDAQ	BEEM	Mon, Jun 3, 2019	5.28	5.40	5.23	5.23
1967	NASDAQ	BEEM	Fri, May 31, 2019	5.48	5.48	5.23	5.33
1966	NASDAQ	BEEM	Thu, May 30, 2019	5.32	5.44	5.21	5.40
1965	NASDAQ	BEEM	Wed, May 29, 2019	5.23	5.40	5.23	5.23
1964	NASDAQ	BEEM	Tue, May 28, 2019	5.27	5.55	5.23	5.24
1963	NASDAQ	BEEM	Fri, May 24, 2019	5.49	5.49	5.25	5.27
1962	NASDAQ	BEEM	Thu, May 23, 2019	5.49	5.60	5.32	5.32
1961	NASDAQ	BEEM	Wed, May 22, 2019	5.48	5.62	5.33	5.45
1960	NASDAQ	BEEM	Tue, May 21, 2019	5.29	5.48	5.26	5.44
1959	NASDAQ	BEEM	Mon, May 20, 2019	5.23	5.40	5.23	5.35
1958	NASDAQ	BEEM	Fri, May 17, 2019	5.40	5.40	5.23	5.34
1957	NASDAQ	BEEM	Thu, May 16, 2019	5.39	5.47	5.22	5.26
1956	NASDAQ	BEEM	Wed, May 15, 2019	5.44	5.44	5.20	5.22
1955	NASDAQ	BEEM	Tue, May 14, 2019	5.23	5.35	5.21	5.25
1954	NASDAQ	BEEM	Mon, May 13, 2019	5.34	5.78	5.20	5.23
1953	NASDAQ	BEEM	Fri, May 10, 2019	5.34	5.35	5.25	5.25
1952	NASDAQ	BEEM	Thu, May 9, 2019	5.32	5.40	5.20	5.25
1951	NASDAQ	BEEM	Wed, May 8, 2019	5.52	5.52	5.30	5.35
1950	NASDAQ	BEEM	Tue, May 7, 2019	5.38	5.55	5.30	5.40
1949	NASDAQ	BEEM	Mon, May 6, 2019	5.96	5.96	5.30	5.39
1948	NASDAQ	BEEM	Fri, May 3, 2019	5.25	5.45	5.25	5.40
1947	NASDAQ	BEEM	Thu, May 2, 2019	5.50	5.50	5.25	5.25
1946	NASDAQ	BEEM	Wed, May 1, 2019	5.45	5.45	5.25	5.40
1945	NASDAQ	BEEM	Tue, Apr 30, 2019	5.25	5.35	5.22	5.25
1944	NASDAQ	BEEM	Mon, Apr 29, 2019	5.25	5.30	5.21	5.22
1943	NASDAQ	BEEM	Fri, Apr 26, 2019	5.25	5.32	5.25	5.25
1942	NASDAQ	BEEM	Thu, Apr 25, 2019	5.20	5.30	5.20	5.23
1941	NASDAQ	BEEM	Wed, Apr 24, 2019	5.54	5.54	5.25	5.35
1940	NASDAQ	BEEM	Tue, Apr 23, 2019	5.31	5.65	5.30	5.60
1939	NASDAQ	BEEM	Mon, Apr 22, 2019	5.75	5.75	5.40	5.46
1938	NASDAQ	BEEM	Thu, Apr 18, 2019	5.50	5.65	5.35	5.50
1937	NASDAQ	BEEM	Wed, Apr 17, 2019	5.60	5.60	5.29	5.40
1936	NASDAQ	BEEM	Tue, Apr 16, 2019	5.41	5.50	5.06	5.44
1935	NASDAQ	BEEM	Mon, Apr 15, 2019	8.05	9.00	7.50	8.25
1934	NASDAQ	BEEM	Fri, Apr 12, 2019	8.20	8.33	7.85	8.20
1933	NASDAQ	BEEM	Thu, Apr 11, 2019	8.47	8.63	8.20	8.40
1932	NASDAQ	BEEM	Wed, Apr 10, 2019	8.81	8.99	7.50	8.20
1931	NASDAQ	BEEM	Tue, Apr 9, 2019	9.25	9.25	8.50	8.75
1930	NASDAQ	BEEM	Mon, Apr 8, 2019	9.50	9.50	8.50	9.00
1929	NASDAQ	BEEM	Fri, Apr 5, 2019	8.37	9.00	7.75	8.66
1928	NASDAQ	BEEM	Thu, Apr 4, 2019	9.00	9.00	8.75	9.00
1927	NASDAQ	BEEM	Wed, Apr 3, 2019	8.98	9.05	8.78	9.01
1926	NASDAQ	BEEM	Tue, Apr 2, 2019	9.05	9.05	8.00	9.00
1925	NASDAQ	BEEM	Mon, Apr 1, 2019	9.50	9.50	7.50	8.75
1924	NASDAQ	BEEM	Fri, Mar 29, 2019	9.70	9.70	9.05	9.05
1923	NASDAQ	BEEM	Thu, Mar 28, 2019	9.09	10.00	8.70	9.50
1922	NASDAQ	BEEM	Wed, Mar 27, 2019	8.75	9.54	8.47	9.23
1921	NASDAQ	BEEM	Tue, Mar 26, 2019	9.00	9.80	8.75	9.80
1920	NASDAQ	BEEM	Mon, Mar 25, 2019	9.85	9.88	9.05	9.08
1919	NASDAQ	BEEM	Fri, Mar 22, 2019	9.25	10.00	9.00	9.78
1918	NASDAQ	BEEM	Thu, Mar 21, 2019	10.00	10.20	9.18	9.18
1917	NASDAQ	BEEM	Wed, Mar 20, 2019	9.93	9.93	9.25	9.50
1916	NASDAQ	BEEM	Tue, Mar 19, 2019	9.40	9.98	8.87	9.03
1915	NASDAQ	BEEM	Mon, Mar 18, 2019	9.63	9.63	9.01	9.50
1914	NASDAQ	BEEM	Fri, Mar 15, 2019	9.63	10.00	9.01	10.00
1913	NASDAQ	BEEM	Thu, Mar 14, 2019	9.00	10.25	9.00	10.00
1912	NASDAQ	BEEM	Wed, Mar 13, 2019	10.00	10.00	9.38	9.38
1911	NASDAQ	BEEM	Tue, Mar 12, 2019	10.00	10.36	8.75	10.05
1910	NASDAQ	BEEM	Mon, Mar 11, 2019	10.35	10.35	9.75	10.00
1909	NASDAQ	BEEM	Fri, Mar 8, 2019	10.00	10.00	9.50	9.75
1908	NASDAQ	BEEM	Thu, Mar 7, 2019	9.75	10.00	9.50	10.00
1907	NASDAQ	BEEM	Wed, Mar 6, 2019	10.50	10.50	9.50	10.00
1906	NASDAQ	BEEM	Tue, Mar 5, 2019	10.18	10.18	9.30	9.30
1905	NASDAQ	BEEM	Mon, Mar 4, 2019	10.25	10.25	9.51	10.25
1904	NASDAQ	BEEM	Fri, Mar 1, 2019	10.45	10.45	9.50	10.00
1903	NASDAQ	BEEM	Thu, Feb 28, 2019	9.55	10.49	9.25	9.75
1902	NASDAQ	BEEM	Wed, Feb 27, 2019	10.50	10.50	9.50	9.75
1901	NASDAQ	BEEM	Tue, Feb 26, 2019	9.78	10.40	9.78	9.78
1900	NASDAQ	BEEM	Mon, Feb 25, 2019	10.50	10.50	9.50	9.99
1899	NASDAQ	BEEM	Fri, Feb 22, 2019	10.13	10.60	9.50	10.37
1898	NASDAQ	BEEM	Thu, Feb 21, 2019	10.00	10.60	9.25	10.60
1897	NASDAQ	BEEM	Wed, Feb 20, 2019	10.00	10.00	10.00	10.00
1896	NASDAQ	BEEM	Tue, Feb 19, 2019	10.50	10.58	9.50	10.35
1895	NASDAQ	BEEM	Fri, Feb 15, 2019	10.63	11.00	10.50	10.50
1894	NASDAQ	BEEM	Thu, Feb 14, 2019	10.88	11.00	9.75	10.50
1893	NASDAQ	BEEM	Wed, Feb 13, 2019	9.64	10.90	9.64	10.88
1892	NASDAQ	BEEM	Tue, Feb 12, 2019	11.00	11.00	9.50	10.50
1891	NASDAQ	BEEM	Mon, Feb 11, 2019	10.40	11.00	9.60	11.00
1890	NASDAQ	BEEM	Fri, Feb 8, 2019	10.00	10.30	9.75	10.30
1889	NASDAQ	BEEM	Thu, Feb 7, 2019	9.71	10.35	9.50	10.20
1888	NASDAQ	BEEM	Wed, Feb 6, 2019	9.50	10.40	9.50	10.18
1887	NASDAQ	BEEM	Tue, Feb 5, 2019	9.97	9.97	9.45	9.45
1886	NASDAQ	BEEM	Mon, Feb 4, 2019	10.15	10.15	9.25	10.00
1885	NASDAQ	BEEM	Fri, Feb 1, 2019	10.40	10.40	9.25	9.30
1884	NASDAQ	BEEM	Thu, Jan 31, 2019	9.15	11.00	9.15	10.00
1883	NASDAQ	BEEM	Wed, Jan 30, 2019	9.26	9.63	9.25	9.25
1882	NASDAQ	BEEM	Tue, Jan 29, 2019	9.50	9.50	9.50	9.50
1881	NASDAQ	BEEM	Mon, Jan 28, 2019	10.10	10.35	9.26	10.01
1880	NASDAQ	BEEM	Fri, Jan 25, 2019	9.10	10.10	9.10	10.10
1879	NASDAQ	BEEM	Thu, Jan 24, 2019	10.40	10.40	9.09	10.35
1878	NASDAQ	BEEM	Wed, Jan 23, 2019	10.01	10.09	9.10	10.09
1877	NASDAQ	BEEM	Tue, Jan 22, 2019	10.00	10.40	9.10	10.35
1876	NASDAQ	BEEM	Fri, Jan 18, 2019	10.00	10.40	9.77	10.12
1875	NASDAQ	BEEM	Thu, Jan 17, 2019	10.00	10.00	8.10	9.75
1874	NASDAQ	BEEM	Wed, Jan 16, 2019	9.50	10.40	9.50	10.00
1873	NASDAQ	BEEM	Tue, Jan 15, 2019	10.39	10.40	10.22	10.40
1872	NASDAQ	BEEM	Mon, Jan 14, 2019	10.50	10.50	9.05	9.05
1871	NASDAQ	BEEM	Fri, Jan 11, 2019	9.76	9.95	9.76	9.95
1870	NASDAQ	BEEM	Thu, Jan 10, 2019	9.49	9.91	9.06	9.76
1869	NASDAQ	BEEM	Wed, Jan 9, 2019	10.00	10.00	9.25	9.25
1868	NASDAQ	BEEM	Tue, Jan 8, 2019	10.00	10.40	9.25	9.63
1867	NASDAQ	BEEM	Mon, Jan 7, 2019	9.75	9.95	9.00	9.75
1866	NASDAQ	BEEM	Fri, Jan 4, 2019	10.00	10.45	9.00	9.96
1865	NASDAQ	BEEM	Thu, Jan 3, 2019	10.00	10.00	9.85	10.00
1864	NASDAQ	BEEM	Wed, Jan 2, 2019	10.00	10.00	9.50	9.50
1863	NASDAQ	BEEM	Mon, Dec 31, 2018	9.95	10.00	9.75	9.75
1862	NASDAQ	BEEM	Fri, Dec 28, 2018	9.99	10.00	9.50	9.95
1861	NASDAQ	BEEM	Thu, Dec 27, 2018	9.00	10.00	8.00	8.00
1860	NASDAQ	BEEM	Wed, Dec 26, 2018	10.00	10.00	8.10	10.00
1859	NASDAQ	BEEM	Mon, Dec 24, 2018	10.00	10.00	10.00	10.00
1858	NASDAQ	BEEM	Fri, Dec 21, 2018	8.74	10.00	8.74	10.00
1857	NASDAQ	BEEM	Thu, Dec 20, 2018	11.00	11.50	9.58	9.58
1856	NASDAQ	BEEM	Wed, Dec 19, 2018	10.50	10.50	8.60	10.50
1855	NASDAQ	BEEM	Tue, Dec 18, 2018	9.25	10.50	8.50	10.00
1854	NASDAQ	BEEM	Mon, Dec 17, 2018	10.50	10.50	10.50	10.50
1853	NASDAQ	BEEM	Fri, Dec 14, 2018	10.00	10.50	10.00	10.50
1852	NASDAQ	BEEM	Thu, Dec 13, 2018	10.50	10.50	10.35	10.50
1851	NASDAQ	BEEM	Wed, Dec 12, 2018	10.00	10.50	10.00	10.50
1850	NASDAQ	BEEM	Tue, Dec 11, 2018	11.50	11.50	9.87	10.50
1849	NASDAQ	BEEM	Mon, Dec 10, 2018	11.00	11.25	10.00	11.25
1848	NASDAQ	BEEM	Fri, Dec 7, 2018	10.75	10.75	10.50	10.50
1847	NASDAQ	BEEM	Thu, Dec 6, 2018	10.50	11.50	10.50	11.00
1846	NASDAQ	BEEM	Tue, Dec 4, 2018	11.50	11.50	10.50	11.00
1845	NASDAQ	BEEM	Mon, Dec 3, 2018	11.50	11.50	10.00	11.00
1844	NASDAQ	BEEM	Fri, Nov 30, 2018	10.75	10.75	10.50	10.75
1843	NASDAQ	BEEM	Thu, Nov 29, 2018	10.75	11.00	10.75	10.75
1842	NASDAQ	BEEM	Wed, Nov 28, 2018	10.35	11.00	10.35	10.50
1841	NASDAQ	BEEM	Tue, Nov 27, 2018	11.24	11.35	10.10	10.10
1840	NASDAQ	BEEM	Mon, Nov 26, 2018	11.75	12.00	9.76	11.50
1839	NASDAQ	BEEM	Fri, Nov 23, 2018	11.01	11.50	9.75	11.50
1838	NASDAQ	BEEM	Wed, Nov 21, 2018	10.00	11.75	8.50	11.01
1837	NASDAQ	BEEM	Tue, Nov 20, 2018	12.00	12.00	11.00	11.25
1836	NASDAQ	BEEM	Mon, Nov 19, 2018	12.00	12.00	11.25	12.00
1835	NASDAQ	BEEM	Fri, Nov 16, 2018	12.00	12.40	11.63	11.93
1834	NASDAQ	BEEM	Thu, Nov 15, 2018	11.95	11.95	10.75	11.90
1833	NASDAQ	BEEM	Wed, Nov 14, 2018	11.50	11.95	11.50	11.50
1832	NASDAQ	BEEM	Tue, Nov 13, 2018	11.50	11.50	10.37	11.50
1831	NASDAQ	BEEM	Mon, Nov 12, 2018	12.00	12.00	10.95	11.00
1830	NASDAQ	BEEM	Fri, Nov 9, 2018	11.48	11.95	10.82	11.20
1829	NASDAQ	BEEM	Thu, Nov 8, 2018	10.95	11.00	10.70	10.70
1828	NASDAQ	BEEM	Wed, Nov 7, 2018	10.05	10.75	10.05	10.44
1827	NASDAQ	BEEM	Tue, Nov 6, 2018	10.00	10.50	9.51	10.00
1826	NASDAQ	BEEM	Mon, Nov 5, 2018	11.00	11.00	10.25	10.50
1825	NASDAQ	BEEM	Fri, Nov 2, 2018	10.50	11.00	10.25	10.90
1824	NASDAQ	BEEM	Thu, Nov 1, 2018	12.00	12.00	9.50	10.45
1823	NASDAQ	BEEM	Wed, Oct 31, 2018	10.00	10.45	9.51	9.99
1822	NASDAQ	BEEM	Tue, Oct 30, 2018	10.00	10.45	9.52	10.45
1821	NASDAQ	BEEM	Mon, Oct 29, 2018	10.00	10.00	8.75	10.00
1820	NASDAQ	BEEM	Fri, Oct 26, 2018	8.80	10.00	8.80	10.00
1819	NASDAQ	BEEM	Thu, Oct 25, 2018	9.20	10.00	8.90	9.95
1818	NASDAQ	BEEM	Wed, Oct 24, 2018	9.47	9.70	8.75	8.90
1817	NASDAQ	BEEM	Tue, Oct 23, 2018	11.00	11.00	9.25	9.48
1816	NASDAQ	BEEM	Mon, Oct 22, 2018	10.45	10.45	9.53	10.00
1815	NASDAQ	BEEM	Fri, Oct 19, 2018	11.50	11.50	9.25	10.25
1814	NASDAQ	BEEM	Thu, Oct 18, 2018	9.70	10.45	9.46	9.73
1813	NASDAQ	BEEM	Wed, Oct 17, 2018	9.63	10.00	9.44	9.55
1812	NASDAQ	BEEM	Tue, Oct 16, 2018	9.33	9.63	9.00	9.25
1811	NASDAQ	BEEM	Mon, Oct 15, 2018	9.00	9.30	8.75	9.30
1810	NASDAQ	BEEM	Fri, Oct 12, 2018	9.25	9.25	9.00	9.00
1809	NASDAQ	BEEM	Thu, Oct 11, 2018	9.04	9.35	8.98	9.00
1808	NASDAQ	BEEM	Wed, Oct 10, 2018	9.25	9.83	8.50	9.00
1807	NASDAQ	BEEM	Tue, Oct 9, 2018	9.00	9.95	9.00	9.01
1806	NASDAQ	BEEM	Mon, Oct 8, 2018	9.00	9.75	9.00	9.11
1805	NASDAQ	BEEM	Fri, Oct 5, 2018	10.00	10.00	8.95	9.06
1804	NASDAQ	BEEM	Thu, Oct 4, 2018	8.50	10.45	8.50	9.50
1803	NASDAQ	BEEM	Wed, Oct 3, 2018	9.00	9.00	8.25	9.00
1802	NASDAQ	BEEM	Tue, Oct 2, 2018	9.00	9.00	8.00	8.00
1801	NASDAQ	BEEM	Mon, Oct 1, 2018	8.25	9.50	8.25	8.50
1800	NASDAQ	BEEM	Fri, Sep 28, 2018	9.25	9.70	9.00	9.25
1799	NASDAQ	BEEM	Thu, Sep 27, 2018	10.00	10.00	9.01	9.01
1798	NASDAQ	BEEM	Wed, Sep 26, 2018	10.00	10.00	9.13	9.51
1797	NASDAQ	BEEM	Tue, Sep 25, 2018	10.00	10.15	9.45	9.45
1796	NASDAQ	BEEM	Mon, Sep 24, 2018	10.00	10.30	9.51	9.75
1795	NASDAQ	BEEM	Fri, Sep 21, 2018	10.00	10.00	9.85	9.85
1794	NASDAQ	BEEM	Thu, Sep 20, 2018	10.00	10.00	9.75	10.00
1793	NASDAQ	BEEM	Wed, Sep 19, 2018	9.88	10.00	9.88	9.88
1792	NASDAQ	BEEM	Tue, Sep 18, 2018	9.78	10.00	9.78	9.85
1791	NASDAQ	BEEM	Mon, Sep 17, 2018	9.98	10.00	9.75	9.75
1790	NASDAQ	BEEM	Fri, Sep 14, 2018	9.75	10.00	9.75	9.95
1789	NASDAQ	BEEM	Thu, Sep 13, 2018	9.88	10.00	9.75	10.00
1788	NASDAQ	BEEM	Wed, Sep 12, 2018	10.00	10.00	9.75	10.00
1787	NASDAQ	BEEM	Tue, Sep 11, 2018	10.00	10.00	9.51	10.00
1786	NASDAQ	BEEM	Mon, Sep 10, 2018	10.15	10.15	9.51	10.00
1785	NASDAQ	BEEM	Fri, Sep 7, 2018	10.00	10.20	9.88	10.00
1784	NASDAQ	BEEM	Thu, Sep 6, 2018	10.00	10.00	9.75	10.00
1783	NASDAQ	BEEM	Wed, Sep 5, 2018	10.00	10.00	9.75	10.00
1782	NASDAQ	BEEM	Tue, Sep 4, 2018	9.75	10.00	9.75	9.88
1781	NASDAQ	BEEM	Fri, Aug 31, 2018	10.00	10.00	9.75	9.75
1780	NASDAQ	BEEM	Thu, Aug 30, 2018	9.95	10.00	9.75	10.00
1779	NASDAQ	BEEM	Wed, Aug 29, 2018	10.00	10.25	10.00	10.00
1778	NASDAQ	BEEM	Tue, Aug 28, 2018	10.25	10.50	9.70	10.50
1777	NASDAQ	BEEM	Mon, Aug 27, 2018	10.20	10.20	9.51	10.20
1776	NASDAQ	BEEM	Fri, Aug 24, 2018	10.15	10.20	9.51	10.20
1775	NASDAQ	BEEM	Thu, Aug 23, 2018	10.00	10.25	9.51	10.15
1774	NASDAQ	BEEM	Wed, Aug 22, 2018	9.50	10.00	9.50	10.00
1773	NASDAQ	BEEM	Tue, Aug 21, 2018	10.08	10.15	9.75	10.00
1772	NASDAQ	BEEM	Mon, Aug 20, 2018	10.00	10.20	9.51	10.00
1771	NASDAQ	BEEM	Fri, Aug 17, 2018	9.76	10.00	9.75	10.00
1770	NASDAQ	BEEM	Thu, Aug 16, 2018	9.95	10.00	9.75	9.75
1769	NASDAQ	BEEM	Wed, Aug 15, 2018	10.00	10.00	9.51	10.00
1768	NASDAQ	BEEM	Tue, Aug 14, 2018	10.20	10.20	9.51	9.51
1767	NASDAQ	BEEM	Mon, Aug 13, 2018	9.51	10.20	9.51	10.00
1766	NASDAQ	BEEM	Fri, Aug 10, 2018	10.25	10.25	9.60	9.60
1765	NASDAQ	BEEM	Thu, Aug 9, 2018	9.25	9.75	9.25	9.73
1764	NASDAQ	BEEM	Wed, Aug 8, 2018	10.20	10.25	9.25	9.25
1763	NASDAQ	BEEM	Tue, Aug 7, 2018	9.30	10.20	9.25	9.58
1762	NASDAQ	BEEM	Mon, Aug 6, 2018	9.30	10.50	9.30	9.50
1761	NASDAQ	BEEM	Fri, Aug 3, 2018	10.00	10.30	9.00	10.25
1760	NASDAQ	BEEM	Thu, Aug 2, 2018	9.55	10.00	9.51	9.55
1759	NASDAQ	BEEM	Wed, Aug 1, 2018	10.00	10.25	9.51	10.00
1758	NASDAQ	BEEM	Tue, Jul 31, 2018	10.30	10.30	9.25	10.20
1757	NASDAQ	BEEM	Mon, Jul 30, 2018	10.00	10.20	9.05	10.20
1756	NASDAQ	BEEM	Fri, Jul 27, 2018	9.50	10.00	9.50	10.00
1755	NASDAQ	BEEM	Thu, Jul 26, 2018	9.75	10.30	9.03	9.50
1754	NASDAQ	BEEM	Wed, Jul 25, 2018	9.75	10.20	9.75	10.20
1753	NASDAQ	BEEM	Tue, Jul 24, 2018	9.50	10.20	9.50	10.20
1752	NASDAQ	BEEM	Mon, Jul 23, 2018	9.50	10.50	9.50	10.20
1751	NASDAQ	BEEM	Fri, Jul 20, 2018	9.50	10.00	9.50	9.51
1750	NASDAQ	BEEM	Thu, Jul 19, 2018	11.44	11.44	9.51	10.20
1749	NASDAQ	BEEM	Wed, Jul 18, 2018	9.76	10.25	9.63	10.00
1748	NASDAQ	BEEM	Tue, Jul 17, 2018	9.50	10.50	9.50	10.05
1747	NASDAQ	BEEM	Mon, Jul 16, 2018	10.50	10.50	10.00	10.00
1746	NASDAQ	BEEM	Fri, Jul 13, 2018	10.50	11.00	9.63	10.50
1745	NASDAQ	BEEM	Thu, Jul 12, 2018	10.50	10.95	10.05	10.07
1744	NASDAQ	BEEM	Wed, Jul 11, 2018	12.50	12.50	10.50	10.50
1743	NASDAQ	BEEM	Tue, Jul 10, 2018	10.02	10.50	9.75	10.18
1742	NASDAQ	BEEM	Mon, Jul 9, 2018	10.50	10.50	9.50	9.75
1741	NASDAQ	BEEM	Fri, Jul 6, 2018	10.40	10.50	9.50	10.25
1740	NASDAQ	BEEM	Thu, Jul 5, 2018	11.00	11.00	9.50	10.21
1739	NASDAQ	BEEM	Tue, Jul 3, 2018	12.50	12.50	10.00	10.00
1738	NASDAQ	BEEM	Mon, Jul 2, 2018	10.90	12.25	10.76	10.95
1737	NASDAQ	BEEM	Fri, Jun 29, 2018	12.50	12.50	12.00	12.00
1736	NASDAQ	BEEM	Thu, Jun 28, 2018	12.50	12.50	10.80	12.05
1735	NASDAQ	BEEM	Wed, Jun 27, 2018	13.00	13.00	11.51	12.50
1734	NASDAQ	BEEM	Tue, Jun 26, 2018	12.81	13.00	11.98	11.98
1733	NASDAQ	BEEM	Mon, Jun 25, 2018	13.50	13.50	12.06	12.81
1732	NASDAQ	BEEM	Fri, Jun 22, 2018	13.50	13.50	12.51	12.51
1731	NASDAQ	BEEM	Thu, Jun 21, 2018	13.50	13.50	11.95	13.50
1730	NASDAQ	BEEM	Wed, Jun 20, 2018	12.50	13.50	11.95	13.50
1729	NASDAQ	BEEM	Tue, Jun 19, 2018	13.50	13.50	13.00	13.00
1728	NASDAQ	BEEM	Mon, Jun 18, 2018	12.40	14.00	12.40	13.50
1727	NASDAQ	BEEM	Fri, Jun 15, 2018	13.25	13.25	11.95	12.50
1726	NASDAQ	BEEM	Thu, Jun 14, 2018	12.50	12.50	11.50	12.50
1725	NASDAQ	BEEM	Wed, Jun 13, 2018	12.63	13.00	12.05	12.45
1724	NASDAQ	BEEM	Tue, Jun 12, 2018	12.75	13.13	12.06	13.00
1723	NASDAQ	BEEM	Mon, Jun 11, 2018	12.50	13.35	12.00	13.00
1722	NASDAQ	BEEM	Fri, Jun 8, 2018	12.50	14.00	12.25	12.50
1721	NASDAQ	BEEM	Thu, Jun 7, 2018	13.50	13.50	12.50	12.60
1720	NASDAQ	BEEM	Wed, Jun 6, 2018	13.50	13.75	12.51	13.50
1719	NASDAQ	BEEM	Tue, Jun 5, 2018	14.00	14.00	12.50	13.50
1718	NASDAQ	BEEM	Mon, Jun 4, 2018	14.63	14.63	13.00	13.75
1717	NASDAQ	BEEM	Fri, Jun 1, 2018	13.10	14.01	13.10	14.00
1716	NASDAQ	BEEM	Thu, May 31, 2018	14.01	14.01	13.15	13.25
1715	NASDAQ	BEEM	Wed, May 30, 2018	14.00	14.50	13.75	14.25
1714	NASDAQ	BEEM	Tue, May 29, 2018	14.23	16.00	13.51	14.45
1713	NASDAQ	BEEM	Fri, May 25, 2018	15.51	16.00	14.23	16.00
1712	NASDAQ	BEEM	Thu, May 24, 2018	16.75	16.75	14.87	15.50
1711	NASDAQ	BEEM	Wed, May 23, 2018	15.00	15.90	14.00	15.50
1710	NASDAQ	BEEM	Tue, May 22, 2018	15.00	15.00	14.01	14.01
1709	NASDAQ	BEEM	Mon, May 21, 2018	15.00	16.00	14.01	15.13
1708	NASDAQ	BEEM	Fri, May 18, 2018	15.50	16.00	15.00	16.00
1707	NASDAQ	BEEM	Thu, May 17, 2018	14.50	14.56	13.36	14.56
1706	NASDAQ	BEEM	Wed, May 16, 2018	14.50	14.56	13.46	13.46
1705	NASDAQ	BEEM	Tue, May 15, 2018	15.75	15.75	8.55	14.50
1704	NASDAQ	BEEM	Mon, May 14, 2018	16.50	16.70	14.75	15.00
1703	NASDAQ	BEEM	Fri, May 11, 2018	16.75	16.75	15.60	16.40
1702	NASDAQ	BEEM	Thu, May 10, 2018	16.65	16.80	15.75	16.50
1701	NASDAQ	BEEM	Wed, May 9, 2018	17.00	17.00	15.56	16.80
1700	NASDAQ	BEEM	Tue, May 8, 2018	15.50	16.95	15.50	16.85
1699	NASDAQ	BEEM	Mon, May 7, 2018	17.00	17.00	15.20	16.95
1698	NASDAQ	BEEM	Fri, May 4, 2018	16.05	17.00	15.20	16.90
1697	NASDAQ	BEEM	Thu, May 3, 2018	17.00	17.00	16.00	17.00
1696	NASDAQ	BEEM	Wed, May 2, 2018	16.00	17.00	16.00	16.75
1695	NASDAQ	BEEM	Tue, May 1, 2018	17.00	17.50	15.55	16.00
1694	NASDAQ	BEEM	Mon, Apr 30, 2018	15.50	17.00	14.10	17.00
1693	NASDAQ	BEEM	Fri, Apr 27, 2018	20.45	20.45	14.05	14.55
1692	NASDAQ	BEEM	Thu, Apr 26, 2018	15.00	16.40	15.00	16.15
1691	NASDAQ	BEEM	Wed, Apr 25, 2018	17.00	17.00	15.00	15.25
1690	NASDAQ	BEEM	Tue, Apr 24, 2018	14.50	17.00	14.50	15.75
1689	NASDAQ	BEEM	Mon, Apr 23, 2018	7.50	14.75	7.25	14.25
1688	NASDAQ	BEEM	Fri, Apr 20, 2018	16.13	17.00	13.50	15.00
1687	NASDAQ	BEEM	Thu, Apr 19, 2018	16.75	17.50	16.13	17.00
1686	NASDAQ	BEEM	Wed, Apr 18, 2018	16.75	17.50	15.50	17.50
1685	NASDAQ	BEEM	Tue, Apr 17, 2018	17.01	17.50	17.01	17.05
1684	NASDAQ	BEEM	Mon, Apr 16, 2018	19.50	19.75	17.00	17.50
1683	NASDAQ	BEEM	Fri, Apr 13, 2018	17.50	18.50	16.51	17.11
1682	NASDAQ	BEEM	Thu, Apr 12, 2018	16.55	19.45	16.00	16.51
1681	NASDAQ	BEEM	Wed, Apr 11, 2018	17.45	17.45	16.55	16.55
1680	NASDAQ	BEEM	Tue, Apr 10, 2018	17.50	17.50	16.50	17.00
1679	NASDAQ	BEEM	Mon, Apr 9, 2018	17.75	17.75	16.25	17.20
1678	NASDAQ	BEEM	Fri, Apr 6, 2018	17.75	17.75	17.50	17.75
1677	NASDAQ	BEEM	Thu, Apr 5, 2018	17.68	17.75	16.60	17.75
1676	NASDAQ	BEEM	Wed, Apr 4, 2018	17.50	17.50	16.51	17.50
1675	NASDAQ	BEEM	Tue, Apr 3, 2018	16.00	18.55	16.00	17.50
1674	NASDAQ	BEEM	Mon, Apr 2, 2018	19.50	19.75	14.60	16.50
1673	NASDAQ	BEEM	Thu, Mar 29, 2018	19.00	19.00	17.75	17.75
1672	NASDAQ	BEEM	Wed, Mar 28, 2018	17.75	19.00	17.75	18.65
1671	NASDAQ	BEEM	Tue, Mar 27, 2018	18.50	18.50	17.50	18.38
1670	NASDAQ	BEEM	Mon, Mar 26, 2018	19.50	19.50	15.95	17.01
1669	NASDAQ	BEEM	Fri, Mar 23, 2018	18.00	18.00	15.10	17.00
1668	NASDAQ	BEEM	Thu, Mar 22, 2018	18.70	18.70	17.55	18.00
1667	NASDAQ	BEEM	Wed, Mar 21, 2018	19.45	19.50	17.55	17.60
1666	NASDAQ	BEEM	Tue, Mar 20, 2018	18.50	19.00	18.00	19.00
1665	NASDAQ	BEEM	Mon, Mar 19, 2018	19.75	20.00	17.50	18.50
1664	NASDAQ	BEEM	Fri, Mar 16, 2018	20.25	20.25	19.00	19.50
1663	NASDAQ	BEEM	Thu, Mar 15, 2018	20.90	21.00	19.75	20.50
1662	NASDAQ	BEEM	Wed, Mar 14, 2018	20.50	20.90	19.65	20.75
1661	NASDAQ	BEEM	Tue, Mar 13, 2018	20.50	20.50	19.15	20.00
1660	NASDAQ	BEEM	Mon, Mar 12, 2018	20.00	21.45	17.50	21.00
1659	NASDAQ	BEEM	Fri, Mar 9, 2018	15.38	18.50	15.38	18.50
1658	NASDAQ	BEEM	Thu, Mar 8, 2018	12.73	15.50	12.73	14.30
1657	NASDAQ	BEEM	Wed, Mar 7, 2018	11.50	12.73	11.50	12.73
1656	NASDAQ	BEEM	Tue, Mar 6, 2018	12.73	12.73	12.00	12.70
1655	NASDAQ	BEEM	Mon, Mar 5, 2018	12.50	12.50	12.00	12.25
1654	NASDAQ	BEEM	Fri, Mar 2, 2018	12.50	12.50	11.50	12.39
1653	NASDAQ	BEEM	Thu, Mar 1, 2018	12.50	12.50	11.47	12.00
1652	NASDAQ	BEEM	Wed, Feb 28, 2018	12.45	12.50	11.50	11.96
1651	NASDAQ	BEEM	Tue, Feb 27, 2018	12.45	12.50	11.00	11.75
1650	NASDAQ	BEEM	Mon, Feb 26, 2018	12.05	12.05	11.00	11.40
1649	NASDAQ	BEEM	Fri, Feb 23, 2018	10.80	12.25	10.80	11.01
1648	NASDAQ	BEEM	Thu, Feb 22, 2018	12.05	12.05	11.50	11.50
1647	NASDAQ	BEEM	Wed, Feb 21, 2018	12.50	12.50	12.00	12.00
1646	NASDAQ	BEEM	Tue, Feb 20, 2018	12.25	13.50	11.50	12.30
1645	NASDAQ	BEEM	Fri, Feb 16, 2018	11.50	14.58	11.50	13.50
1644	NASDAQ	BEEM	Thu, Feb 15, 2018	11.50	11.55	10.81	11.55
1643	NASDAQ	BEEM	Wed, Feb 14, 2018	11.00	11.50	10.55	11.34
1642	NASDAQ	BEEM	Tue, Feb 13, 2018	11.50	11.50	10.55	11.50
1641	NASDAQ	BEEM	Mon, Feb 12, 2018	11.55	11.75	10.05	11.50
1640	NASDAQ	BEEM	Fri, Feb 9, 2018	9.90	10.50	9.90	10.50
1639	NASDAQ	BEEM	Thu, Feb 8, 2018	9.90	9.90	9.40	9.90
1638	NASDAQ	BEEM	Wed, Feb 7, 2018	9.00	9.90	8.68	9.01
1637	NASDAQ	BEEM	Tue, Feb 6, 2018	9.00	9.00	8.50	8.90
1636	NASDAQ	BEEM	Mon, Feb 5, 2018	10.00	10.00	8.60	8.60
1635	NASDAQ	BEEM	Fri, Feb 2, 2018	10.00	10.00	8.75	10.00
1634	NASDAQ	BEEM	Thu, Feb 1, 2018	10.50	10.75	10.00	10.25
1633	NASDAQ	BEEM	Wed, Jan 31, 2018	9.80	10.50	9.25	10.50
1632	NASDAQ	BEEM	Tue, Jan 30, 2018	10.00	10.00	8.60	10.00
1631	NASDAQ	BEEM	Mon, Jan 29, 2018	8.10	9.90	8.10	9.50
1630	NASDAQ	BEEM	Fri, Jan 26, 2018	9.15	12.00	8.10	9.10
1629	NASDAQ	BEEM	Thu, Jan 25, 2018	9.10	9.30	9.00	9.06
1628	NASDAQ	BEEM	Wed, Jan 24, 2018	8.53	9.10	8.53	9.10
1627	NASDAQ	BEEM	Tue, Jan 23, 2018	9.00	9.10	8.25	9.00
1626	NASDAQ	BEEM	Mon, Jan 22, 2018	8.00	8.80	7.99	8.80
1625	NASDAQ	BEEM	Fri, Jan 19, 2018	7.75	7.99	7.50	7.98
1624	NASDAQ	BEEM	Thu, Jan 18, 2018	7.99	7.99	7.52	7.52
1623	NASDAQ	BEEM	Wed, Jan 17, 2018	7.75	7.83	7.55	7.75
1622	NASDAQ	BEEM	Tue, Jan 16, 2018	7.50	7.75	7.50	7.51
1621	NASDAQ	BEEM	Fri, Jan 12, 2018	7.74	7.75	7.50	7.50
1620	NASDAQ	BEEM	Thu, Jan 11, 2018	7.69	7.75	7.69	7.75
1619	NASDAQ	BEEM	Wed, Jan 10, 2018	7.55	7.70	7.50	7.50
1618	NASDAQ	BEEM	Tue, Jan 9, 2018	7.75	7.75	7.56	7.56
1617	NASDAQ	BEEM	Mon, Jan 8, 2018	7.68	7.75	7.55	7.55
1616	NASDAQ	BEEM	Fri, Jan 5, 2018	7.51	7.75	7.51	7.51
1615	NASDAQ	BEEM	Thu, Jan 4, 2018	7.74	7.99	7.50	7.53
1614	NASDAQ	BEEM	Wed, Jan 3, 2018	8.00	8.00	7.56	7.56
1613	NASDAQ	BEEM	Tue, Jan 2, 2018	7.66	8.00	7.55	7.75
1612	NASDAQ	BEEM	Fri, Dec 29, 2017	8.00	8.00	7.50	7.50
1611	NASDAQ	BEEM	Thu, Dec 28, 2017	8.20	8.20	7.75	8.00
1610	NASDAQ	BEEM	Wed, Dec 27, 2017	7.73	8.25	7.67	8.25
1609	NASDAQ	BEEM	Tue, Dec 26, 2017	7.78	8.50	7.66	8.25
1608	NASDAQ	BEEM	Fri, Dec 22, 2017	8.00	8.25	7.50	8.25
1607	NASDAQ	BEEM	Thu, Dec 21, 2017	7.90	8.24	7.50	7.50
1606	NASDAQ	BEEM	Wed, Dec 20, 2017	7.50	8.15	7.52	7.90
1605	NASDAQ	BEEM	Tue, Dec 19, 2017	8.00	8.25	7.63	8.00
1604	NASDAQ	BEEM	Mon, Dec 18, 2017	8.50	8.50	7.65	8.00
1603	NASDAQ	BEEM	Fri, Dec 15, 2017	8.50	8.73	8.00	8.25
1602	NASDAQ	BEEM	Thu, Dec 14, 2017	8.22	8.22	7.85	8.11
1601	NASDAQ	BEEM	Wed, Dec 13, 2017	8.50	8.50	7.51	8.20
1600	NASDAQ	BEEM	Tue, Dec 12, 2017	8.50	8.50	7.88	8.50
1599	NASDAQ	BEEM	Mon, Dec 11, 2017	8.25	8.50	7.80	8.50
1598	NASDAQ	BEEM	Fri, Dec 8, 2017	7.81	8.00	7.80	7.95
1597	NASDAQ	BEEM	Thu, Dec 7, 2017	8.00	8.38	7.80	8.25
1596	NASDAQ	BEEM	Wed, Dec 6, 2017	8.49	8.49	8.00	8.29
1595	NASDAQ	BEEM	Tue, Dec 5, 2017	8.50	8.50	8.00	8.50
1594	NASDAQ	BEEM	Mon, Dec 4, 2017	8.20	8.50	7.85	8.50
1593	NASDAQ	BEEM	Fri, Dec 1, 2017	7.78	8.30	7.78	8.23
1592	NASDAQ	BEEM	Thu, Nov 30, 2017	8.03	8.31	7.90	8.12
1591	NASDAQ	BEEM	Wed, Nov 29, 2017	8.25	8.55	7.75	8.25
1590	NASDAQ	BEEM	Tue, Nov 28, 2017	8.72	8.72	7.80	8.26
1589	NASDAQ	BEEM	Mon, Nov 27, 2017	8.50	8.85	8.00	8.69
1588	NASDAQ	BEEM	Fri, Nov 24, 2017	8.00	8.61	8.00	8.61
1587	NASDAQ	BEEM	Wed, Nov 22, 2017	8.05	8.25	7.75	8.17
1586	NASDAQ	BEEM	Tue, Nov 21, 2017	9.00	9.00	7.99	8.45
1585	NASDAQ	BEEM	Mon, Nov 20, 2017	8.45	8.45	7.75	8.45
1584	NASDAQ	BEEM	Fri, Nov 17, 2017	9.00	9.00	7.50	8.45
1583	NASDAQ	BEEM	Thu, Nov 16, 2017	8.38	8.75	8.10	8.75
1582	NASDAQ	BEEM	Wed, Nov 15, 2017	8.50	8.75	8.00	8.65
1581	NASDAQ	BEEM	Tue, Nov 14, 2017	9.50	9.50	8.15	9.25
1580	NASDAQ	BEEM	Mon, Nov 13, 2017	9.20	9.50	9.05	9.45
1579	NASDAQ	BEEM	Fri, Nov 10, 2017	9.45	9.50	9.06	9.50
1578	NASDAQ	BEEM	Thu, Nov 9, 2017	9.45	9.50	9.01	9.50
1577	NASDAQ	BEEM	Wed, Nov 8, 2017	9.03	9.50	9.01	9.45
1576	NASDAQ	BEEM	Tue, Nov 7, 2017	9.43	9.50	9.01	9.50
1575	NASDAQ	BEEM	Mon, Nov 6, 2017	9.50	9.50	9.00	9.44
1574	NASDAQ	BEEM	Fri, Nov 3, 2017	9.50	9.50	9.03	9.50
1573	NASDAQ	BEEM	Thu, Nov 2, 2017	9.25	9.50	9.00	9.50
1572	NASDAQ	BEEM	Wed, Nov 1, 2017	9.25	9.25	8.76	9.25
1571	NASDAQ	BEEM	Tue, Oct 31, 2017	9.25	9.25	8.56	9.25
1570	NASDAQ	BEEM	Mon, Oct 30, 2017	9.00	9.25	8.00	9.25
1569	NASDAQ	BEEM	Fri, Oct 27, 2017	9.25	9.25	9.05	9.25
1568	NASDAQ	BEEM	Thu, Oct 26, 2017	9.45	9.45	9.25	9.25
1567	NASDAQ	BEEM	Wed, Oct 25, 2017	9.45	9.45	9.17	9.45
1566	NASDAQ	BEEM	Tue, Oct 24, 2017	9.50	9.50	9.25	9.50
1565	NASDAQ	BEEM	Mon, Oct 23, 2017	9.50	9.50	9.15	9.50
1564	NASDAQ	BEEM	Fri, Oct 20, 2017	9.75	10.00	8.51	9.50
1563	NASDAQ	BEEM	Thu, Oct 19, 2017	9.75	10.00	8.50	9.95
1562	NASDAQ	BEEM	Wed, Oct 18, 2017	8.50	9.95	8.40	9.63
1561	NASDAQ	BEEM	Tue, Oct 17, 2017	8.10	8.50	7.60	8.50
1560	NASDAQ	BEEM	Mon, Oct 16, 2017	7.55	8.20	7.50	8.00
1559	NASDAQ	BEEM	Fri, Oct 13, 2017	7.50	7.75	7.50	7.75
1558	NASDAQ	BEEM	Thu, Oct 12, 2017	7.37	7.75	7.15	7.75
1557	NASDAQ	BEEM	Wed, Oct 11, 2017	7.35	7.38	7.05	7.38
1556	NASDAQ	BEEM	Tue, Oct 10, 2017	7.01	7.50	7.00	7.50
1555	NASDAQ	BEEM	Mon, Oct 9, 2017	7.01	7.50	7.01	7.49
1554	NASDAQ	BEEM	Fri, Oct 6, 2017	6.95	7.50	6.95	7.50
1553	NASDAQ	BEEM	Thu, Oct 5, 2017	6.94	7.55	6.94	7.49
1552	NASDAQ	BEEM	Wed, Oct 4, 2017	7.50	7.50	7.00	7.50
1551	NASDAQ	BEEM	Tue, Oct 3, 2017	6.90	7.50	6.90	7.50
1550	NASDAQ	BEEM	Mon, Oct 2, 2017	7.75	7.75	6.81	7.37
1549	NASDAQ	BEEM	Fri, Sep 29, 2017	7.40	7.74	6.84	7.74
1548	NASDAQ	BEEM	Thu, Sep 28, 2017	7.00	7.67	6.75	7.40
1547	NASDAQ	BEEM	Wed, Sep 27, 2017	6.85	7.70	6.85	7.51
1546	NASDAQ	BEEM	Tue, Sep 26, 2017	7.50	7.75	7.00	7.50
1545	NASDAQ	BEEM	Mon, Sep 25, 2017	7.50	7.75	7.15	7.75
1544	NASDAQ	BEEM	Fri, Sep 22, 2017	8.00	8.00	7.25	7.51
1543	NASDAQ	BEEM	Thu, Sep 21, 2017	7.25	7.90	7.00	7.50
1542	NASDAQ	BEEM	Wed, Sep 20, 2017	6.67	7.37	6.67	7.00
1541	NASDAQ	BEEM	Tue, Sep 19, 2017	7.05	7.37	6.94	7.15
1540	NASDAQ	BEEM	Mon, Sep 18, 2017	7.44	7.44	6.51	7.02
1539	NASDAQ	BEEM	Fri, Sep 15, 2017	7.50	7.50	7.01	7.22
1538	NASDAQ	BEEM	Thu, Sep 14, 2017	7.25	7.50	6.87	7.50
1537	NASDAQ	BEEM	Wed, Sep 13, 2017	6.98	7.25	6.98	7.25
1536	NASDAQ	BEEM	Tue, Sep 12, 2017	5.80	7.25	5.80	6.87
1535	NASDAQ	BEEM	Mon, Sep 11, 2017	7.00	7.10	5.78	5.78
1534	NASDAQ	BEEM	Fri, Sep 8, 2017	7.05	7.40	7.00	7.00
1533	NASDAQ	BEEM	Thu, Sep 7, 2017	7.50	7.50	7.25	7.25
1532	NASDAQ	BEEM	Wed, Sep 6, 2017	7.33	7.38	7.28	7.38
1531	NASDAQ	BEEM	Tue, Sep 5, 2017	7.05	7.45	7.05	7.38
1530	NASDAQ	BEEM	Fri, Sep 1, 2017	7.45	7.45	7.05	7.05
1529	NASDAQ	BEEM	Thu, Aug 31, 2017	7.35	7.35	7.05	7.35
1528	NASDAQ	BEEM	Wed, Aug 30, 2017	7.35	7.35	7.05	7.23
1527	NASDAQ	BEEM	Tue, Aug 29, 2017	7.25	7.35	7.05	7.35
1526	NASDAQ	BEEM	Mon, Aug 28, 2017	7.38	7.50	7.13	7.25
1525	NASDAQ	BEEM	Fri, Aug 25, 2017	7.40	7.45	7.24	7.30
1524	NASDAQ	BEEM	Thu, Aug 24, 2017	7.43	7.45	7.00	7.02
1523	NASDAQ	BEEM	Wed, Aug 23, 2017	6.51	7.45	6.51	7.37
1522	NASDAQ	BEEM	Tue, Aug 22, 2017	7.00	7.00	6.51	6.51
1521	NASDAQ	BEEM	Mon, Aug 21, 2017	7.24	7.30	7.00	7.05
1520	NASDAQ	BEEM	Fri, Aug 18, 2017	6.86	7.25	6.60	7.25
1519	NASDAQ	BEEM	Thu, Aug 17, 2017	7.14	7.35	6.60	7.00
1518	NASDAQ	BEEM	Wed, Aug 16, 2017	7.01	7.35	6.60	6.87
1517	NASDAQ	BEEM	Tue, Aug 15, 2017	6.70	7.25	6.65	6.66
1516	NASDAQ	BEEM	Mon, Aug 14, 2017	6.53	7.20	6.00	7.20
1515	NASDAQ	BEEM	Fri, Aug 11, 2017	6.50	7.00	6.50	7.00
1514	NASDAQ	BEEM	Thu, Aug 10, 2017	7.25	7.25	6.57	6.57
1513	NASDAQ	BEEM	Wed, Aug 9, 2017	7.25	7.25	7.00	7.25
1512	NASDAQ	BEEM	Tue, Aug 8, 2017	7.00	7.25	6.78	7.00
1511	NASDAQ	BEEM	Mon, Aug 7, 2017	7.20	7.50	6.73	6.75
1510	NASDAQ	BEEM	Fri, Aug 4, 2017	7.25	7.45	6.00	6.34
1509	NASDAQ	BEEM	Thu, Aug 3, 2017	7.00	7.40	6.84	7.25
1508	NASDAQ	BEEM	Wed, Aug 2, 2017	7.23	7.45	6.80	7.00
1507	NASDAQ	BEEM	Tue, Aug 1, 2017	6.56	7.35	6.56	6.88
1506	NASDAQ	BEEM	Mon, Jul 31, 2017	6.88	7.15	6.55	6.63
1505	NASDAQ	BEEM	Fri, Jul 28, 2017	7.00	7.00	6.53	7.00
1504	NASDAQ	BEEM	Thu, Jul 27, 2017	7.00	7.00	6.75	7.00
1503	NASDAQ	BEEM	Wed, Jul 26, 2017	7.00	7.20	6.73	7.01
1502	NASDAQ	BEEM	Tue, Jul 25, 2017	7.20	7.25	6.55	6.94
1501	NASDAQ	BEEM	Mon, Jul 24, 2017	6.75	7.25	6.75	7.00
1500	NASDAQ	BEEM	Fri, Jul 21, 2017	6.34	6.63	5.75	6.50
1499	NASDAQ	BEEM	Thu, Jul 20, 2017	5.50	6.50	5.50	6.11
1498	NASDAQ	BEEM	Wed, Jul 19, 2017	6.25	6.50	5.50	5.83
1497	NASDAQ	BEEM	Tue, Jul 18, 2017	5.88	6.25	5.75	6.14
1496	NASDAQ	BEEM	Mon, Jul 17, 2017	5.00	6.00	4.81	5.85
1495	NASDAQ	BEEM	Fri, Jul 14, 2017	5.08	5.08	5.00	5.00
1494	NASDAQ	BEEM	Thu, Jul 13, 2017	4.95	4.95	4.80	4.80
1493	NASDAQ	BEEM	Wed, Jul 12, 2017	5.03	5.64	5.00	5.44
1492	NASDAQ	BEEM	Tue, Jul 11, 2017	5.55	5.55	4.80	4.80
1491	NASDAQ	BEEM	Mon, Jul 10, 2017	5.97	5.97	5.05	5.65
1490	NASDAQ	BEEM	Fri, Jul 7, 2017	4.88	5.99	4.81	5.50
1489	NASDAQ	BEEM	Thu, Jul 6, 2017	5.00	5.00	5.00	5.00
1488	NASDAQ	BEEM	Wed, Jul 5, 2017	4.88	5.25	4.88	5.00
1487	NASDAQ	BEEM	Mon, Jul 3, 2017	4.81	5.41	5.00	5.40
1486	NASDAQ	BEEM	Fri, Jun 30, 2017	5.50	5.50	5.00	4.93
1485	NASDAQ	BEEM	Thu, Jun 29, 2017	5.00	5.35	5.00	5.10
1484	NASDAQ	BEEM	Wed, Jun 28, 2017	5.00	5.35	4.65	5.35
1483	NASDAQ	BEEM	Tue, Jun 27, 2017	5.15	5.50	4.99	5.40
1482	NASDAQ	BEEM	Mon, Jun 26, 2017	4.85	5.15	4.85	5.11
1481	NASDAQ	BEEM	Fri, Jun 23, 2017	5.14	5.14	4.85	4.93
1480	NASDAQ	BEEM	Thu, Jun 22, 2017	5.30	5.42	4.93	5.00
1479	NASDAQ	BEEM	Wed, Jun 21, 2017	5.50	5.50	5.00	5.30
1478	NASDAQ	BEEM	Tue, Jun 20, 2017	4.95	5.00	4.83	5.00
1477	NASDAQ	BEEM	Mon, Jun 19, 2017	5.00	5.00	4.50	4.91
1476	NASDAQ	BEEM	Fri, Jun 16, 2017	5.13	5.13	4.55	4.75
1475	NASDAQ	BEEM	Thu, Jun 15, 2017	5.32	5.34	4.75	4.81
1474	NASDAQ	BEEM	Wed, Jun 14, 2017	5.75	5.75	4.61	4.62
1473	NASDAQ	BEEM	Tue, Jun 13, 2017	5.38	6.50	5.13	5.75
1472	NASDAQ	BEEM	Mon, Jun 12, 2017	6.50	6.50	5.80	5.80
1471	NASDAQ	BEEM	Fri, Jun 9, 2017	6.12	6.50	6.12	6.37
1470	NASDAQ	BEEM	Thu, Jun 8, 2017	6.38	6.38	6.10	6.23
1469	NASDAQ	BEEM	Wed, Jun 7, 2017	6.25	6.25	6.00	6.17
1468	NASDAQ	BEEM	Tue, Jun 6, 2017	6.69	6.75	6.01	6.25
1467	NASDAQ	BEEM	Mon, Jun 5, 2017	7.00	7.00	6.53	6.79
1466	NASDAQ	BEEM	Fri, Jun 2, 2017	7.00	7.00	6.20	6.41
1465	NASDAQ	BEEM	Thu, Jun 1, 2017	6.45	6.75	6.30	6.67
1464	NASDAQ	BEEM	Wed, May 31, 2017	6.88	6.88	6.50	6.63
1463	NASDAQ	BEEM	Tue, May 30, 2017	7.20	7.20	6.63	6.88
1462	NASDAQ	BEEM	Fri, May 26, 2017	7.00	7.00	6.80	6.95
1461	NASDAQ	BEEM	Thu, May 25, 2017	6.90	7.00	6.75	6.75
1460	NASDAQ	BEEM	Wed, May 24, 2017	7.00	7.00	7.00	7.00
1459	NASDAQ	BEEM	Tue, May 23, 2017	7.25	7.25	7.00	7.10
1458	NASDAQ	BEEM	Mon, May 22, 2017	7.17	7.17	7.05	7.05
1457	NASDAQ	BEEM	Fri, May 19, 2017	7.50	7.50	7.05	7.17
1456	NASDAQ	BEEM	Thu, May 18, 2017	7.43	7.50	7.10	7.25
1455	NASDAQ	BEEM	Wed, May 17, 2017	7.00	7.40	7.00	7.40
1454	NASDAQ	BEEM	Tue, May 16, 2017	7.75	7.75	7.40	7.40
1453	NASDAQ	BEEM	Mon, May 15, 2017	7.25	7.25	6.79	6.85
1452	NASDAQ	BEEM	Fri, May 12, 2017	7.43	7.43	7.15	7.25
1451	NASDAQ	BEEM	Thu, May 11, 2017	7.75	7.75	7.28	7.75
1450	NASDAQ	BEEM	Wed, May 10, 2017	7.25	7.63	7.25	7.63
1449	NASDAQ	BEEM	Tue, May 9, 2017	7.50	7.75	7.25	7.50
1448	NASDAQ	BEEM	Mon, May 8, 2017	7.50	7.56	7.06	7.50
1447	NASDAQ	BEEM	Fri, May 5, 2017	7.50	7.75	7.00	7.50
1446	NASDAQ	BEEM	Thu, May 4, 2017	7.25	7.25	7.05	7.25
1445	NASDAQ	BEEM	Wed, May 3, 2017	7.18	7.49	6.91	6.91
1444	NASDAQ	BEEM	Tue, May 2, 2017	6.85	7.00	6.85	6.85
1443	NASDAQ	BEEM	Mon, May 1, 2017	7.50	7.50	7.29	7.48
1442	NASDAQ	BEEM	Fri, Apr 28, 2017	6.50	7.50	6.60	7.25
1441	NASDAQ	BEEM	Thu, Apr 27, 2017	6.78	7.00	6.70	6.70
1440	NASDAQ	BEEM	Wed, Apr 26, 2017	7.50	7.18	7.10	7.18
1439	NASDAQ	BEEM	Tue, Apr 25, 2017	7.25	7.50	6.60	7.25
1438	NASDAQ	BEEM	Mon, Apr 24, 2017	7.00	7.45	7.00	7.38
1437	NASDAQ	BEEM	Fri, Apr 21, 2017	7.06	7.10	7.05	7.05
1436	NASDAQ	BEEM	Thu, Apr 20, 2017	7.50	7.50	7.05	7.45
1435	NASDAQ	BEEM	Wed, Apr 19, 2017	7.50	7.50	7.05	7.05
1434	NASDAQ	BEEM	Tue, Apr 18, 2017	7.25	7.25	7.05	7.24
1433	NASDAQ	BEEM	Mon, Apr 17, 2017	7.00	7.25	6.98	7.00
1432	NASDAQ	BEEM	Thu, Apr 13, 2017	6.93	7.00	6.75	6.75
1431	NASDAQ	BEEM	Wed, Apr 12, 2017	7.00	7.25	6.94	7.00
1430	NASDAQ	BEEM	Tue, Apr 11, 2017	6.68	6.95	6.68	6.95
1429	NASDAQ	BEEM	Mon, Apr 10, 2017	7.00	7.00	6.67	6.68
1428	NASDAQ	BEEM	Fri, Apr 7, 2017	7.00	7.00	7.00	7.00
1427	NASDAQ	BEEM	Thu, Apr 6, 2017	7.00	7.00	6.95	6.95
1426	NASDAQ	BEEM	Wed, Apr 5, 2017	6.60	6.98	6.50	6.98
1425	NASDAQ	BEEM	Tue, Apr 4, 2017	6.51	7.00	6.51	7.00
1424	NASDAQ	BEEM	Mon, Apr 3, 2017	7.00	7.00	7.00	7.00
1423	NASDAQ	BEEM	Fri, Mar 31, 2017	6.98	7.00	6.80	7.00
1422	NASDAQ	BEEM	Thu, Mar 30, 2017	6.93	6.98	6.87	6.98
1421	NASDAQ	BEEM	Wed, Mar 29, 2017	6.98	6.98	6.43	6.43
1420	NASDAQ	BEEM	Tue, Mar 28, 2017	7.00	7.25	7.00	7.00
1419	NASDAQ	BEEM	Mon, Mar 27, 2017	7.50	7.50	7.25	7.25
1418	NASDAQ	BEEM	Fri, Mar 24, 2017	7.50	7.50	7.50	7.50
1417	NASDAQ	BEEM	Thu, Mar 23, 2017	7.50	7.50	7.00	7.50
1416	NASDAQ	BEEM	Wed, Mar 22, 2017	7.50	7.50	7.00	7.00
1415	NASDAQ	BEEM	Tue, Mar 21, 2017	7.00	7.50	7.00	7.25
1414	NASDAQ	BEEM	Mon, Mar 20, 2017	7.00	7.00	7.00	7.00
1413	NASDAQ	BEEM	Fri, Mar 17, 2017	6.90	7.00	6.80	7.00
1412	NASDAQ	BEEM	Thu, Mar 16, 2017	6.76	7.00	6.76	6.76
1411	NASDAQ	BEEM	Wed, Mar 15, 2017	7.00	7.00	7.00	7.00
1410	NASDAQ	BEEM	Tue, Mar 14, 2017	7.11	7.50	6.76	6.76
1409	NASDAQ	BEEM	Mon, Mar 13, 2017	6.65	6.90	6.65	6.90
1408	NASDAQ	BEEM	Fri, Mar 10, 2017	6.75	6.90	6.75	6.90
1407	NASDAQ	BEEM	Thu, Mar 9, 2017	6.99	7.37	6.65	6.65
1406	NASDAQ	BEEM	Wed, Mar 8, 2017	6.85	7.75	6.85	7.00
1405	NASDAQ	BEEM	Tue, Mar 7, 2017	6.70	7.00	6.70	7.00
1404	NASDAQ	BEEM	Mon, Mar 6, 2017	7.50	7.50	6.70	6.70
1403	NASDAQ	BEEM	Fri, Mar 3, 2017	7.38	7.38	7.38	7.38
1402	NASDAQ	BEEM	Thu, Mar 2, 2017	7.43	7.43	7.33	7.33
1401	NASDAQ	BEEM	Wed, Mar 1, 2017	7.00	7.33	7.00	7.33
1400	NASDAQ	BEEM	Tue, Feb 28, 2017	7.19	7.50	6.99	7.00
1399	NASDAQ	BEEM	Mon, Feb 27, 2017	7.50	7.50	7.25	7.25
1398	NASDAQ	BEEM	Fri, Feb 24, 2017	7.34	7.70	7.11	7.50
1397	NASDAQ	BEEM	Thu, Feb 23, 2017	6.75	7.70	6.65	7.01
1396	NASDAQ	BEEM	Wed, Feb 22, 2017	7.70	7.70	6.76	6.76
1395	NASDAQ	BEEM	Tue, Feb 21, 2017	6.76	7.70	6.76	7.23
1394	NASDAQ	BEEM	Fri, Feb 17, 2017	7.50	7.50	6.76	7.50
1393	NASDAQ	BEEM	Thu, Feb 16, 2017	7.25	7.70	7.01	7.50
1392	NASDAQ	BEEM	Wed, Feb 15, 2017	7.25	7.70	7.25	7.70
1391	NASDAQ	BEEM	Tue, Feb 14, 2017	7.70	7.70	7.25	7.25
1390	NASDAQ	BEEM	Mon, Feb 13, 2017	7.25	7.70	7.25	7.25
1389	NASDAQ	BEEM	Fri, Feb 10, 2017	7.61	7.70	7.34	7.34
1388	NASDAQ	BEEM	Thu, Feb 9, 2017	7.82	7.82	7.82	7.82
1387	NASDAQ	BEEM	Wed, Feb 8, 2017	7.95	7.95	7.95	7.95
1386	NASDAQ	BEEM	Tue, Feb 7, 2017	7.99	8.00	7.40	7.68
1385	NASDAQ	BEEM	Mon, Feb 6, 2017	7.50	7.95	7.41	7.95
1384	NASDAQ	BEEM	Fri, Feb 3, 2017	7.50	7.50	7.40	7.40
1383	NASDAQ	BEEM	Thu, Feb 2, 2017	7.50	7.50	7.50	7.50
1382	NASDAQ	BEEM	Wed, Feb 1, 2017	7.50	7.50	6.76	7.42
1381	NASDAQ	BEEM	Tue, Jan 31, 2017	7.40	7.42	6.65	7.40
1380	NASDAQ	BEEM	Mon, Jan 30, 2017	7.00	7.00	7.00	7.00
1379	NASDAQ	BEEM	Fri, Jan 27, 2017	7.49	7.49	7.49	7.49
1378	NASDAQ	BEEM	Thu, Jan 26, 2017	7.43	7.43	7.43	7.43
1377	NASDAQ	BEEM	Wed, Jan 25, 2017	7.01	7.25	6.90	7.25
1376	NASDAQ	BEEM	Tue, Jan 24, 2017	7.81	7.81	7.30	7.30
1375	NASDAQ	BEEM	Mon, Jan 23, 2017	7.30	7.50	7.01	7.50
1374	NASDAQ	BEEM	Fri, Jan 20, 2017	7.50	7.50	7.13	7.45
1373	NASDAQ	BEEM	Thu, Jan 19, 2017	7.81	7.81	7.62	7.80
1372	NASDAQ	BEEM	Wed, Jan 18, 2017	7.00	7.80	7.00	7.80
1371	NASDAQ	BEEM	Tue, Jan 17, 2017	7.25	7.50	6.50	6.90
1370	NASDAQ	BEEM	Fri, Jan 13, 2017	7.01	7.49	7.01	7.49
1369	NASDAQ	BEEM	Thu, Jan 12, 2017	7.50	7.50	7.00	7.30
1368	NASDAQ	BEEM	Wed, Jan 11, 2017	7.79	7.80	7.50	7.50
1367	NASDAQ	BEEM	Mon, Jan 9, 2017	7.81	7.81	7.25	7.25
1366	NASDAQ	BEEM	Fri, Jan 6, 2017	7.85	7.85	7.35	7.81
1365	NASDAQ	BEEM	Thu, Jan 5, 2017	6.75	7.00	6.75	6.75
1364	NASDAQ	BEEM	Wed, Jan 4, 2017	6.76	7.50	6.65	6.75
1363	NASDAQ	BEEM	Tue, Jan 3, 2017	6.75	7.25	6.75	7.25
1362	NASDAQ	BEEM	Fri, Dec 30, 2016	7.25	7.25	6.75	7.20
1361	NASDAQ	BEEM	Thu, Dec 29, 2016	7.10	7.10	6.98	7.10
1360	NASDAQ	BEEM	Wed, Dec 28, 2016	7.61	7.61	7.00	7.00
1359	NASDAQ	BEEM	Tue, Dec 27, 2016	7.90	7.90	7.80	7.80
1358	NASDAQ	BEEM	Fri, Dec 23, 2016	8.00	8.00	8.00	8.00
1357	NASDAQ	BEEM	Thu, Dec 22, 2016	8.00	8.00	7.80	7.80
1356	NASDAQ	BEEM	Wed, Dec 21, 2016	7.64	7.64	7.64	7.64
1355	NASDAQ	BEEM	Tue, Dec 20, 2016	7.60	8.00	7.05	7.62
1354	NASDAQ	BEEM	Mon, Dec 19, 2016	8.00	8.00	7.60	7.60
1353	NASDAQ	BEEM	Fri, Dec 16, 2016	8.00	8.00	7.80	8.00
1352	NASDAQ	BEEM	Thu, Dec 15, 2016	7.85	8.00	7.05	8.00
1351	NASDAQ	BEEM	Wed, Dec 14, 2016	7.99	7.99	7.13	7.87
1350	NASDAQ	BEEM	Tue, Dec 13, 2016	7.99	8.00	7.48	8.00
1349	NASDAQ	BEEM	Mon, Dec 12, 2016	8.00	8.00	7.91	8.00
1348	NASDAQ	BEEM	Fri, Dec 9, 2016	7.50	8.15	7.50	8.00
1347	NASDAQ	BEEM	Thu, Dec 8, 2016	8.20	8.20	7.50	8.02
1346	NASDAQ	BEEM	Wed, Dec 7, 2016	8.20	8.20	8.20	8.20
1345	NASDAQ	BEEM	Tue, Dec 6, 2016	8.20	8.20	8.20	8.20
1344	NASDAQ	BEEM	Mon, Dec 5, 2016	8.25	8.25	7.60	7.60
1343	NASDAQ	BEEM	Fri, Dec 2, 2016	7.51	7.81	7.51	7.55
1342	NASDAQ	BEEM	Thu, Dec 1, 2016	7.76	8.00	7.76	7.95
1341	NASDAQ	BEEM	Wed, Nov 30, 2016	8.25	8.25	7.50	8.00
1340	NASDAQ	BEEM	Tue, Nov 29, 2016	8.00	8.25	8.00	8.06
1339	NASDAQ	BEEM	Mon, Nov 28, 2016	8.24	8.24	7.51	7.51
1338	NASDAQ	BEEM	Wed, Nov 23, 2016	8.00	8.00	8.00	8.00
1337	NASDAQ	BEEM	Tue, Nov 22, 2016	7.55	8.25	7.55	8.06
1336	NASDAQ	BEEM	Mon, Nov 21, 2016	7.78	8.22	7.78	8.22
1335	NASDAQ	BEEM	Fri, Nov 18, 2016	7.50	8.33	7.50	7.94
1334	NASDAQ	BEEM	Thu, Nov 17, 2016	8.22	8.40	7.82	7.82
1333	NASDAQ	BEEM	Wed, Nov 16, 2016	7.75	7.75	7.50	7.50
1332	NASDAQ	BEEM	Tue, Nov 15, 2016	8.50	8.75	7.51	7.51
1331	NASDAQ	BEEM	Mon, Nov 14, 2016	8.00	8.75	8.00	8.50
1330	NASDAQ	BEEM	Fri, Nov 11, 2016	8.01	8.75	8.00	8.00
1329	NASDAQ	BEEM	Thu, Nov 10, 2016	8.75	8.75	8.25	8.75
1328	NASDAQ	BEEM	Wed, Nov 9, 2016	8.25	8.75	8.25	8.25
1327	NASDAQ	BEEM	Tue, Nov 8, 2016	8.50	8.75	8.40	8.75
1326	NASDAQ	BEEM	Mon, Nov 7, 2016	8.25	8.55	8.25	8.50
1325	NASDAQ	BEEM	Fri, Nov 4, 2016	8.75	8.75	8.25	8.75
1324	NASDAQ	BEEM	Thu, Nov 3, 2016	8.25	8.75	8.25	8.75
1323	NASDAQ	BEEM	Wed, Nov 2, 2016	8.75	8.75	8.25	8.75
1322	NASDAQ	BEEM	Tue, Nov 1, 2016	8.75	8.75	8.75	8.75
1321	NASDAQ	BEEM	Mon, Oct 31, 2016	8.75	8.75	8.50	8.75
1320	NASDAQ	BEEM	Fri, Oct 28, 2016	8.75	8.75	7.50	8.75
1319	NASDAQ	BEEM	Thu, Oct 27, 2016	8.50	8.50	8.50	8.50
1318	NASDAQ	BEEM	Wed, Oct 26, 2016	8.50	8.75	8.25	8.25
1317	NASDAQ	BEEM	Tue, Oct 25, 2016	8.00	8.50	8.00	8.50
1316	NASDAQ	BEEM	Mon, Oct 24, 2016	8.01	8.25	8.00	8.20
1315	NASDAQ	BEEM	Fri, Oct 21, 2016	8.25	8.25	7.53	7.53
1314	NASDAQ	BEEM	Thu, Oct 20, 2016	8.00	8.25	8.00	8.25
1313	NASDAQ	BEEM	Wed, Oct 19, 2016	7.53	7.89	7.53	7.89
1312	NASDAQ	BEEM	Tue, Oct 18, 2016	7.76	7.76	7.53	7.53
1311	NASDAQ	BEEM	Mon, Oct 17, 2016	7.53	8.00	7.53	7.53
1310	NASDAQ	BEEM	Fri, Oct 14, 2016	8.08	8.25	7.53	8.08
1309	NASDAQ	BEEM	Thu, Oct 13, 2016	7.51	8.00	7.51	7.51
1308	NASDAQ	BEEM	Wed, Oct 12, 2016	8.23	8.23	7.51	7.51
1307	NASDAQ	BEEM	Tue, Oct 11, 2016	7.60	8.45	7.50	8.45
1306	NASDAQ	BEEM	Mon, Oct 10, 2016	8.41	8.41	7.50	8.00
1305	NASDAQ	BEEM	Fri, Oct 7, 2016	8.00	8.00	8.00	8.00
1304	NASDAQ	BEEM	Wed, Oct 5, 2016	7.75	7.75	7.50	7.51
1303	NASDAQ	BEEM	Tue, Oct 4, 2016	7.75	8.25	7.75	8.25
1302	NASDAQ	BEEM	Mon, Oct 3, 2016	8.25	8.25	7.76	8.25
1301	NASDAQ	BEEM	Fri, Sep 30, 2016	8.25	8.25	7.76	7.76
1300	NASDAQ	BEEM	Thu, Sep 29, 2016	8.25	8.25	8.25	8.25
1299	NASDAQ	BEEM	Wed, Sep 28, 2016	8.00	8.00	7.75	8.00
1298	NASDAQ	BEEM	Tue, Sep 27, 2016	7.75	8.00	7.75	8.00
1297	NASDAQ	BEEM	Mon, Sep 26, 2016	7.80	7.80	7.80	7.80
1296	NASDAQ	BEEM	Fri, Sep 23, 2016	8.00	8.00	7.80	7.95
1295	NASDAQ	BEEM	Thu, Sep 22, 2016	7.81	8.00	7.81	8.00
1294	NASDAQ	BEEM	Tue, Sep 20, 2016	8.25	8.32	7.80	7.80
1293	NASDAQ	BEEM	Mon, Sep 19, 2016	8.45	8.45	8.10	8.10
1292	NASDAQ	BEEM	Fri, Sep 16, 2016	7.75	8.00	7.75	8.00
1291	NASDAQ	BEEM	Thu, Sep 15, 2016	7.81	8.00	7.50	8.00
1290	NASDAQ	BEEM	Wed, Sep 14, 2016	7.81	7.81	7.81	7.81
1289	NASDAQ	BEEM	Tue, Sep 13, 2016	8.50	8.50	7.81	8.50
1288	NASDAQ	BEEM	Mon, Sep 12, 2016	7.86	8.50	7.81	8.50
1287	NASDAQ	BEEM	Fri, Sep 9, 2016	8.50	8.50	7.80	8.50
1286	NASDAQ	BEEM	Thu, Sep 8, 2016	8.50	8.50	7.77	8.50
1285	NASDAQ	BEEM	Wed, Sep 7, 2016	8.00	8.50	7.80	8.33
1284	NASDAQ	BEEM	Tue, Sep 6, 2016	8.31	8.31	8.31	8.31
1283	NASDAQ	BEEM	Fri, Sep 2, 2016	8.50	8.50	8.40	8.40
1282	NASDAQ	BEEM	Thu, Sep 1, 2016	8.50	8.50	8.04	8.40
1281	NASDAQ	BEEM	Wed, Aug 31, 2016	7.75	8.40	7.75	7.76
1280	NASDAQ	BEEM	Tue, Aug 30, 2016	8.50	8.50	7.93	7.93
1279	NASDAQ	BEEM	Mon, Aug 29, 2016	8.50	8.50	7.82	8.33
1278	NASDAQ	BEEM	Fri, Aug 26, 2016	8.25	8.50	7.80	7.80
1277	NASDAQ	BEEM	Thu, Aug 25, 2016	8.00	8.25	7.75	8.25
1276	NASDAQ	BEEM	Wed, Aug 24, 2016	7.63	8.00	7.55	7.70
1275	NASDAQ	BEEM	Tue, Aug 23, 2016	8.25	8.25	7.91	8.20
1274	NASDAQ	BEEM	Mon, Aug 22, 2016	8.00	8.25	7.50	8.25
1273	NASDAQ	BEEM	Fri, Aug 19, 2016	7.55	8.00	7.50	7.75
1272	NASDAQ	BEEM	Thu, Aug 18, 2016	8.25	8.26	7.50	7.50
1271	NASDAQ	BEEM	Wed, Aug 17, 2016	8.25	8.50	8.25	8.35
1270	NASDAQ	BEEM	Tue, Aug 16, 2016	7.90	8.25	7.55	7.92
1269	NASDAQ	BEEM	Mon, Aug 15, 2016	8.63	8.63	7.55	7.55
1268	NASDAQ	BEEM	Fri, Aug 12, 2016	9.00	9.00	8.35	8.50
1267	NASDAQ	BEEM	Thu, Aug 11, 2016	8.48	8.75	8.00	8.75
1266	NASDAQ	BEEM	Wed, Aug 10, 2016	8.00	8.00	8.00	8.00
1265	NASDAQ	BEEM	Tue, Aug 9, 2016	8.00	8.10	8.00	8.00
1264	NASDAQ	BEEM	Mon, Aug 8, 2016	8.45	8.45	8.45	8.45
1263	NASDAQ	BEEM	Fri, Aug 5, 2016	7.25	8.00	7.25	8.00
1262	NASDAQ	BEEM	Thu, Aug 4, 2016	7.50	7.50	7.50	7.50
1261	NASDAQ	BEEM	Wed, Aug 3, 2016	7.25	7.48	7.25	7.25
1260	NASDAQ	BEEM	Tue, Aug 2, 2016	7.25	7.25	7.25	7.25
1259	NASDAQ	BEEM	Mon, Aug 1, 2016	8.25	8.25	7.25	7.25
1258	NASDAQ	BEEM	Fri, Jul 29, 2016	7.25	8.45	7.25	8.45
1257	NASDAQ	BEEM	Thu, Jul 28, 2016	7.95	8.45	7.83	8.45
1256	NASDAQ	BEEM	Wed, Jul 27, 2016	8.45	8.45	7.50	7.50
1255	NASDAQ	BEEM	Tue, Jul 26, 2016	8.50	8.50	7.25	8.45
1254	NASDAQ	BEEM	Mon, Jul 25, 2016	8.50	8.50	8.50	8.50
1253	NASDAQ	BEEM	Fri, Jul 22, 2016	7.25	8.00	7.25	7.25
1252	NASDAQ	BEEM	Thu, Jul 21, 2016	7.50	8.00	7.50	8.00
1251	NASDAQ	BEEM	Wed, Jul 20, 2016	7.43	7.43	7.43	7.43
1250	NASDAQ	BEEM	Tue, Jul 19, 2016	7.25	7.50	7.25	7.50
1249	NASDAQ	BEEM	Mon, Jul 18, 2016	7.63	7.63	7.25	7.25
1248	NASDAQ	BEEM	Fri, Jul 15, 2016	7.25	8.00	7.25	8.00
1247	NASDAQ	BEEM	Thu, Jul 14, 2016	6.90	6.90	6.90	6.90
1246	NASDAQ	BEEM	Wed, Jul 13, 2016	8.00	8.00	8.00	8.00
1245	NASDAQ	BEEM	Tue, Jul 12, 2016	6.90	8.00	6.90	8.00
1244	NASDAQ	BEEM	Mon, Jul 11, 2016	7.50	7.50	7.50	7.50
1243	NASDAQ	BEEM	Fri, Jul 8, 2016	6.75	7.50	6.75	7.50
1242	NASDAQ	BEEM	Thu, Jul 7, 2016	7.00	7.00	7.00	7.00
1241	NASDAQ	BEEM	Wed, Jul 6, 2016	8.00	8.00	8.00	8.00
1240	NASDAQ	BEEM	Tue, Jul 5, 2016	7.00	8.00	7.00	8.00
1239	NASDAQ	BEEM	Fri, Jul 1, 2016	8.00	8.00	8.00	8.00
1238	NASDAQ	BEEM	Thu, Jun 30, 2016	7.00	8.00	7.00	8.00
1237	NASDAQ	BEEM	Wed, Jun 29, 2016	8.00	8.00	6.75	8.00
1236	NASDAQ	BEEM	Tue, Jun 28, 2016	7.25	7.25	7.25	7.25
1235	NASDAQ	BEEM	Mon, Jun 27, 2016	6.77	7.25	6.77	7.25
1234	NASDAQ	BEEM	Fri, Jun 24, 2016	6.50	7.25	6.50	7.25
1233	NASDAQ	BEEM	Thu, Jun 23, 2016	7.50	7.50	7.50	7.50
1232	NASDAQ	BEEM	Wed, Jun 22, 2016	7.50	7.50	7.50	7.50
1231	NASDAQ	BEEM	Tue, Jun 21, 2016	7.00	7.50	7.00	7.50
1230	NASDAQ	BEEM	Mon, Jun 20, 2016	7.01	8.25	7.00	8.25
1229	NASDAQ	BEEM	Fri, Jun 17, 2016	8.25	8.25	8.25	8.25
1228	NASDAQ	BEEM	Thu, Jun 16, 2016	8.00	8.05	8.00	8.05
1227	NASDAQ	BEEM	Wed, Jun 15, 2016	8.25	8.25	7.00	8.25
1226	NASDAQ	BEEM	Tue, Jun 14, 2016	8.25	8.25	6.95	6.95
1225	NASDAQ	BEEM	Mon, Jun 13, 2016	8.10	8.10	8.00	8.00
1224	NASDAQ	BEEM	Fri, Jun 10, 2016	8.10	8.11	8.10	8.11
1223	NASDAQ	BEEM	Thu, Jun 9, 2016	8.25	8.25	8.25	8.25
1222	NASDAQ	BEEM	Wed, Jun 8, 2016	8.10	8.25	8.10	8.25
1221	NASDAQ	BEEM	Tue, Jun 7, 2016	8.25	8.25	8.25	8.25
1220	NASDAQ	BEEM	Mon, Jun 6, 2016	8.00	8.25	8.00	8.06
1219	NASDAQ	BEEM	Fri, Jun 3, 2016	8.25	8.25	8.00	8.00
1218	NASDAQ	BEEM	Thu, Jun 2, 2016	8.25	8.25	8.05	8.25
1217	NASDAQ	BEEM	Wed, Jun 1, 2016	8.00	8.75	8.00	8.25
1216	NASDAQ	BEEM	Tue, May 31, 2016	7.62	8.25	7.51	7.51
1215	NASDAQ	BEEM	Fri, May 27, 2016	7.63	8.00	7.50	7.50
1214	NASDAQ	BEEM	Thu, May 26, 2016	7.63	7.63	7.63	7.63
1213	NASDAQ	BEEM	Wed, May 25, 2016	7.50	8.75	7.10	7.63
1212	NASDAQ	BEEM	Tue, May 24, 2016	7.38	7.50	7.25	7.25
1211	NASDAQ	BEEM	Mon, May 23, 2016	7.00	7.25	7.00	7.25
1210	NASDAQ	BEEM	Fri, May 20, 2016	7.05	7.13	7.00	7.13
1209	NASDAQ	BEEM	Thu, May 19, 2016	7.50	7.50	7.13	7.13
1208	NASDAQ	BEEM	Wed, May 18, 2016	7.14	7.31	7.05	7.31
1207	NASDAQ	BEEM	Tue, May 17, 2016	7.50	7.50	7.45	7.45
1206	NASDAQ	BEEM	Mon, May 16, 2016	7.50	7.50	7.00	7.25
1205	NASDAQ	BEEM	Fri, May 13, 2016	7.50	7.50	7.00	7.50
1204	NASDAQ	BEEM	Thu, May 12, 2016	7.85	7.86	7.85	7.86
1203	NASDAQ	BEEM	Wed, May 11, 2016	8.75	8.75	7.89	7.89
1202	NASDAQ	BEEM	Tue, May 10, 2016	8.23	8.23	8.05	8.05
1201	NASDAQ	BEEM	Mon, May 9, 2016	8.05	8.75	8.05	8.05
1200	NASDAQ	BEEM	Fri, May 6, 2016	8.00	8.23	8.00	8.00
1199	NASDAQ	BEEM	Thu, May 5, 2016	8.38	8.38	8.10	8.10
1198	NASDAQ	BEEM	Wed, May 4, 2016	8.38	8.38	8.00	8.38
1197	NASDAQ	BEEM	Tue, May 3, 2016	9.00	9.00	8.34	8.38
1196	NASDAQ	BEEM	Mon, May 2, 2016	8.50	9.00	8.50	8.72
1195	NASDAQ	BEEM	Fri, Apr 29, 2016	8.75	8.75	8.06	8.75
1194	NASDAQ	BEEM	Thu, Apr 28, 2016	8.75	9.00	8.50	8.50
1193	NASDAQ	BEEM	Wed, Apr 27, 2016	9.00	9.00	9.00	9.00
1192	NASDAQ	BEEM	Tue, Apr 26, 2016	9.00	9.00	8.78	8.78
1191	NASDAQ	BEEM	Mon, Apr 25, 2016	8.50	8.75	8.06	8.75
1190	NASDAQ	BEEM	Fri, Apr 22, 2016	9.00	9.00	8.10	8.50
1189	NASDAQ	BEEM	Thu, Apr 21, 2016	8.45	9.00	8.00	9.00
1188	NASDAQ	BEEM	Wed, Apr 20, 2016	8.40	8.50	8.15	8.46
1187	NASDAQ	BEEM	Tue, Apr 19, 2016	9.00	9.00	8.45	8.45
1186	NASDAQ	BEEM	Mon, Apr 18, 2016	8.88	9.00	7.88	9.00
1185	NASDAQ	BEEM	Fri, Apr 15, 2016	8.00	8.90	7.55	7.76
1184	NASDAQ	BEEM	Thu, Apr 14, 2016	9.50	9.50	8.05	8.05
1183	NASDAQ	BEEM	Wed, Apr 13, 2016	9.00	9.25	9.00	9.00
1182	NASDAQ	BEEM	Tue, Apr 12, 2016	9.00	9.00	7.75	8.75
1181	NASDAQ	BEEM	Mon, Apr 11, 2016	9.50	9.55	7.75	8.05
1180	NASDAQ	BEEM	Fri, Apr 8, 2016	0.00	0.00	0.00	8.00
1179	NASDAQ	BEEM	Thu, Apr 7, 2016	7.75	8.25	7.75	8.00
1178	NASDAQ	BEEM	Wed, Apr 6, 2016	8.50	8.50	8.00	8.21
1177	NASDAQ	BEEM	Tue, Apr 5, 2016	8.50	8.52	8.41	8.52
1176	NASDAQ	BEEM	Mon, Apr 4, 2016	8.00	8.75	8.00	8.00
1175	NASDAQ	BEEM	Fri, Apr 1, 2016	9.25	9.25	7.76	8.25
1174	NASDAQ	BEEM	Thu, Mar 31, 2016	8.25	9.25	7.75	9.25
1173	NASDAQ	BEEM	Wed, Mar 30, 2016	8.25	8.25	7.50	8.00
1172	NASDAQ	BEEM	Tue, Mar 29, 2016	8.18	8.20	7.50	7.50
1171	NASDAQ	BEEM	Mon, Mar 28, 2016	7.50	7.50	7.50	7.50
1170	NASDAQ	BEEM	Thu, Mar 24, 2016	7.43	7.50	7.43	7.50
1169	NASDAQ	BEEM	Wed, Mar 23, 2016	7.48	7.74	6.51	6.51
1168	NASDAQ	BEEM	Tue, Mar 22, 2016	7.50	8.00	7.41	7.48
1167	NASDAQ	BEEM	Mon, Mar 21, 2016	8.50	8.50	7.40	8.50
1166	NASDAQ	BEEM	Fri, Mar 18, 2016	7.50	8.25	7.50	8.25
1165	NASDAQ	BEEM	Thu, Mar 17, 2016	8.00	8.00	6.94	7.35
1164	NASDAQ	BEEM	Wed, Mar 16, 2016	6.50	7.16	6.50	6.87
1163	NASDAQ	BEEM	Fri, Mar 11, 2016	7.00	7.00	6.65	7.00
1162	NASDAQ	BEEM	Thu, Mar 10, 2016	6.65	6.65	6.65	6.65
1161	NASDAQ	BEEM	Wed, Mar 9, 2016	7.00	7.00	6.50	6.83
1160	NASDAQ	BEEM	Tue, Mar 8, 2016	7.01	7.01	7.00	7.00
1159	NASDAQ	BEEM	Mon, Mar 7, 2016	8.00	8.50	7.01	7.01
1158	NASDAQ	BEEM	Fri, Mar 4, 2016	7.00	8.25	7.00	8.10
1157	NASDAQ	BEEM	Thu, Mar 3, 2016	6.25	7.00	6.09	7.00
1156	NASDAQ	BEEM	Wed, Mar 2, 2016	6.75	7.00	6.08	6.08
1155	NASDAQ	BEEM	Tue, Mar 1, 2016	6.98	7.00	6.98	7.00
1154	NASDAQ	BEEM	Mon, Feb 29, 2016	6.50	7.00	6.50	7.00
1153	NASDAQ	BEEM	Thu, Feb 25, 2016	6.50	6.81	6.50	6.75
1152	NASDAQ	BEEM	Wed, Feb 24, 2016	6.91	6.96	6.91	6.96
1151	NASDAQ	BEEM	Tue, Feb 23, 2016	6.85	6.91	6.85	6.91
1150	NASDAQ	BEEM	Mon, Feb 22, 2016	7.00	7.00	6.50	6.95
1149	NASDAQ	BEEM	Fri, Feb 19, 2016	6.50	6.50	6.50	6.50
1148	NASDAQ	BEEM	Thu, Feb 18, 2016	6.50	6.50	6.50	6.50
1147	NASDAQ	BEEM	Wed, Feb 17, 2016	6.50	6.50	6.50	6.50
1146	NASDAQ	BEEM	Tue, Feb 16, 2016	6.10	6.50	6.10	6.50
1145	NASDAQ	BEEM	Fri, Feb 12, 2016	6.25	6.25	6.25	6.25
1144	NASDAQ	BEEM	Thu, Feb 11, 2016	5.75	6.25	5.75	6.25
1143	NASDAQ	BEEM	Wed, Feb 10, 2016	6.00	6.25	6.00	6.25
1142	NASDAQ	BEEM	Tue, Feb 9, 2016	6.00	6.09	6.00	6.09
1141	NASDAQ	BEEM	Mon, Feb 8, 2016	6.95	7.00	6.95	7.00
1140	NASDAQ	BEEM	Fri, Feb 5, 2016	6.95	6.95	6.95	6.95
1139	NASDAQ	BEEM	Thu, Feb 4, 2016	5.75	7.00	5.75	7.00
1138	NASDAQ	BEEM	Wed, Feb 3, 2016	5.80	5.80	5.75	5.80
1137	NASDAQ	BEEM	Mon, Feb 1, 2016	7.00	7.00	7.00	7.00
1136	NASDAQ	BEEM	Fri, Jan 29, 2016	5.75	7.00	5.75	7.00
1135	NASDAQ	BEEM	Thu, Jan 28, 2016	7.45	7.45	7.00	7.00
1134	NASDAQ	BEEM	Wed, Jan 27, 2016	7.25	7.25	5.53	7.00
1133	NASDAQ	BEEM	Tue, Jan 26, 2016	6.99	7.00	6.85	6.93
1132	NASDAQ	BEEM	Mon, Jan 25, 2016	5.55	6.26	5.55	6.26
1131	NASDAQ	BEEM	Fri, Jan 22, 2016	7.00	7.00	5.60	6.85
1130	NASDAQ	BEEM	Thu, Jan 21, 2016	6.85	7.00	6.50	7.00
1129	NASDAQ	BEEM	Wed, Jan 20, 2016	5.65	6.95	5.53	5.53
1128	NASDAQ	BEEM	Tue, Jan 19, 2016	5.61	6.50	5.61	6.50
1127	NASDAQ	BEEM	Fri, Jan 15, 2016	6.50	7.00	5.81	6.50
1126	NASDAQ	BEEM	Thu, Jan 14, 2016	5.53	7.00	5.53	6.50
1125	NASDAQ	BEEM	Wed, Jan 13, 2016	6.02	6.02	5.99	5.99
1124	NASDAQ	BEEM	Tue, Jan 12, 2016	7.00	7.00	5.50	6.45
1123	NASDAQ	BEEM	Mon, Jan 11, 2016	6.99	6.99	6.99	6.99
1122	NASDAQ	BEEM	Fri, Jan 8, 2016	7.00	7.00	5.30	6.83
1121	NASDAQ	BEEM	Wed, Jan 6, 2016	5.50	7.50	5.50	7.50
1120	NASDAQ	BEEM	Mon, Jan 4, 2016	6.50	6.50	6.35	6.50
1119	NASDAQ	BEEM	Thu, Dec 31, 2015	5.50	6.50	5.00	6.50
1118	NASDAQ	BEEM	Wed, Dec 30, 2015	5.50	5.50	5.50	5.50
1117	NASDAQ	BEEM	Tue, Dec 29, 2015	6.50	6.50	6.00	6.00
1116	NASDAQ	BEEM	Mon, Dec 28, 2015	6.50	6.50	5.50	6.01
1115	NASDAQ	BEEM	Thu, Dec 24, 2015	6.50	6.50	6.01	6.50
1114	NASDAQ	BEEM	Wed, Dec 23, 2015	6.50	6.50	6.25	6.50
1113	NASDAQ	BEEM	Tue, Dec 22, 2015	6.25	6.25	6.25	6.25
1112	NASDAQ	BEEM	Mon, Dec 21, 2015	6.25	6.50	6.25	6.50
1111	NASDAQ	BEEM	Fri, Dec 18, 2015	6.50	6.50	6.50	6.50
1110	NASDAQ	BEEM	Thu, Dec 17, 2015	6.50	6.50	6.50	6.50
1109	NASDAQ	BEEM	Wed, Dec 16, 2015	6.50	6.50	6.03	6.50
1108	NASDAQ	BEEM	Tue, Dec 15, 2015	6.50	6.50	6.01	6.50
1107	NASDAQ	BEEM	Mon, Dec 14, 2015	6.74	7.00	6.74	7.00
1106	NASDAQ	BEEM	Fri, Dec 11, 2015	6.74	6.74	6.05	6.74
1105	NASDAQ	BEEM	Thu, Dec 10, 2015	6.74	6.74	5.65	6.74
1104	NASDAQ	BEEM	Wed, Dec 9, 2015	6.74	6.74	6.01	6.67
1103	NASDAQ	BEEM	Mon, Dec 7, 2015	6.74	6.74	6.74	6.74
1102	NASDAQ	BEEM	Fri, Dec 4, 2015	6.74	6.74	6.01	6.74
1101	NASDAQ	BEEM	Thu, Dec 3, 2015	6.95	6.95	6.01	6.95
1100	NASDAQ	BEEM	Wed, Dec 2, 2015	6.95	6.95	6.05	6.86
1099	NASDAQ	BEEM	Tue, Dec 1, 2015	7.00	7.00	6.50	6.95
1098	NASDAQ	BEEM	Mon, Nov 30, 2015	6.75	6.75	6.75	6.75
1097	NASDAQ	BEEM	Fri, Nov 27, 2015	7.00	7.00	6.75	6.75
1096	NASDAQ	BEEM	Wed, Nov 25, 2015	6.84	7.00	6.78	7.00
1095	NASDAQ	BEEM	Tue, Nov 24, 2015	6.85	6.85	6.75	6.85
1094	NASDAQ	BEEM	Mon, Nov 23, 2015	7.50	7.50	6.75	7.25
1093	NASDAQ	BEEM	Fri, Nov 20, 2015	7.50	7.50	6.75	7.50
1092	NASDAQ	BEEM	Thu, Nov 19, 2015	7.25	7.25	7.00	7.25
1091	NASDAQ	BEEM	Wed, Nov 18, 2015	6.80	7.50	6.80	7.50
1090	NASDAQ	BEEM	Tue, Nov 17, 2015	7.20	7.43	6.80	7.43
1089	NASDAQ	BEEM	Mon, Nov 16, 2015	7.70	7.70	7.06	7.06
1088	NASDAQ	BEEM	Fri, Nov 13, 2015	7.83	7.83	7.50	7.70
1087	NASDAQ	BEEM	Thu, Nov 12, 2015	7.50	7.83	7.50	7.50
1086	NASDAQ	BEEM	Tue, Nov 10, 2015	7.35	7.35	7.35	7.35
1085	NASDAQ	BEEM	Mon, Nov 9, 2015	7.85	7.85	7.35	7.85
1084	NASDAQ	BEEM	Fri, Nov 6, 2015	7.35	7.85	7.35	7.50
1083	NASDAQ	BEEM	Thu, Nov 5, 2015	6.75	7.75	6.75	7.35
1082	NASDAQ	BEEM	Wed, Nov 4, 2015	7.00	7.00	7.00	7.00
1081	NASDAQ	BEEM	Tue, Nov 3, 2015	7.90	7.90	7.90	7.90
1080	NASDAQ	BEEM	Fri, Oct 30, 2015	6.76	7.90	6.76	7.90
1079	NASDAQ	BEEM	Thu, Oct 29, 2015	7.90	7.90	7.90	7.90
1078	NASDAQ	BEEM	Wed, Oct 28, 2015	7.14	7.95	6.80	7.90
1077	NASDAQ	BEEM	Tue, Oct 27, 2015	6.75	7.95	6.75	6.88
1076	NASDAQ	BEEM	Mon, Oct 26, 2015	7.95	7.95	7.95	7.95
1075	NASDAQ	BEEM	Fri, Oct 23, 2015	7.95	7.95	6.81	7.95
1074	NASDAQ	BEEM	Thu, Oct 22, 2015	7.50	8.00	7.50	8.00
1073	NASDAQ	BEEM	Wed, Oct 21, 2015	8.25	8.25	6.80	6.80
1072	NASDAQ	BEEM	Tue, Oct 20, 2015	6.76	7.50	6.75	6.76
1071	NASDAQ	BEEM	Mon, Oct 19, 2015	7.38	7.50	7.00	7.00
1070	NASDAQ	BEEM	Thu, Oct 15, 2015	6.75	7.37	6.75	7.37
1069	NASDAQ	BEEM	Wed, Oct 14, 2015	7.25	7.25	7.25	7.25
1068	NASDAQ	BEEM	Mon, Oct 12, 2015	7.50	7.50	7.25	7.25
1067	NASDAQ	BEEM	Fri, Oct 9, 2015	7.35	7.50	7.25	7.50
1066	NASDAQ	BEEM	Wed, Oct 7, 2015	7.50	7.50	7.28	7.50
1065	NASDAQ	BEEM	Tue, Oct 6, 2015	7.50	7.50	7.50	7.50
1064	NASDAQ	BEEM	Mon, Oct 5, 2015	7.25	7.50	7.25	7.50
1063	NASDAQ	BEEM	Fri, Oct 2, 2015	7.25	7.50	7.25	7.50
1062	NASDAQ	BEEM	Thu, Oct 1, 2015	7.50	7.50	7.50	7.50
1061	NASDAQ	BEEM	Wed, Sep 30, 2015	7.50	7.50	6.76	6.76
1060	NASDAQ	BEEM	Tue, Sep 29, 2015	6.76	8.00	6.75	6.75
1059	NASDAQ	BEEM	Mon, Sep 28, 2015	7.00	7.50	6.75	6.75
1058	NASDAQ	BEEM	Fri, Sep 25, 2015	8.00	8.00	7.50	7.50
1057	NASDAQ	BEEM	Thu, Sep 24, 2015	8.00	8.00	6.76	6.76
1056	NASDAQ	BEEM	Wed, Sep 23, 2015	8.50	8.50	7.01	8.00
1055	NASDAQ	BEEM	Tue, Sep 22, 2015	7.00	8.00	7.00	7.50
1054	NASDAQ	BEEM	Mon, Sep 21, 2015	7.50	8.25	7.00	7.00
1053	NASDAQ	BEEM	Fri, Sep 18, 2015	8.00	8.00	7.50	7.50
1052	NASDAQ	BEEM	Wed, Sep 16, 2015	7.50	8.25	7.50	7.53
1051	NASDAQ	BEEM	Mon, Sep 14, 2015	7.75	7.75	7.51	7.51
1050	NASDAQ	BEEM	Fri, Sep 11, 2015	8.00	8.00	7.76	7.76
1049	NASDAQ	BEEM	Thu, Sep 10, 2015	8.00	8.75	7.52	7.52
1048	NASDAQ	BEEM	Wed, Sep 9, 2015	8.00	8.00	8.00	8.00
1047	NASDAQ	BEEM	Tue, Sep 8, 2015	8.01	8.75	8.00	8.00
1046	NASDAQ	BEEM	Fri, Sep 4, 2015	8.75	8.75	8.01	8.01
1045	NASDAQ	BEEM	Thu, Sep 3, 2015	7.50	8.75	7.50	8.01
1044	NASDAQ	BEEM	Wed, Sep 2, 2015	8.00	8.00	7.50	7.50
1043	NASDAQ	BEEM	Tue, Sep 1, 2015	7.75	8.00	7.75	8.00
1042	NASDAQ	BEEM	Mon, Aug 31, 2015	8.00	8.00	8.00	8.00
1041	NASDAQ	BEEM	Fri, Aug 28, 2015	8.00	8.00	7.75	7.75
1040	NASDAQ	BEEM	Thu, Aug 27, 2015	8.00	8.00	8.00	8.00
1039	NASDAQ	BEEM	Wed, Aug 26, 2015	7.75	8.00	7.75	8.00
1038	NASDAQ	BEEM	Tue, Aug 25, 2015	8.88	8.88	7.50	7.50
1037	NASDAQ	BEEM	Mon, Aug 24, 2015	8.00	8.50	6.00	8.50
1036	NASDAQ	BEEM	Fri, Aug 21, 2015	8.75	8.75	8.01	8.38
1035	NASDAQ	BEEM	Thu, Aug 20, 2015	8.50	8.75	7.76	7.76
1034	NASDAQ	BEEM	Wed, Aug 19, 2015	8.75	8.75	8.75	8.75
1033	NASDAQ	BEEM	Tue, Aug 18, 2015	8.75	8.75	7.50	8.75
1032	NASDAQ	BEEM	Mon, Aug 17, 2015	8.93	8.93	7.51	7.95
1031	NASDAQ	BEEM	Fri, Aug 14, 2015	9.00	9.00	9.00	9.00
1030	NASDAQ	BEEM	Thu, Aug 13, 2015	10.00	10.00	7.50	8.86
1029	NASDAQ	BEEM	Wed, Aug 12, 2015	8.35	10.00	8.21	9.64
1028	NASDAQ	BEEM	Tue, Aug 11, 2015	9.50	9.50	8.21	8.33
1027	NASDAQ	BEEM	Mon, Aug 10, 2015	8.31	9.00	8.31	9.00
1026	NASDAQ	BEEM	Fri, Aug 7, 2015	8.50	9.00	8.50	9.00
1025	NASDAQ	BEEM	Thu, Aug 6, 2015	8.40	9.00	8.31	9.00
1024	NASDAQ	BEEM	Wed, Aug 5, 2015	8.31	9.60	8.31	8.31
1023	NASDAQ	BEEM	Tue, Aug 4, 2015	9.63	9.63	9.63	9.63
1022	NASDAQ	BEEM	Mon, Aug 3, 2015	9.99	9.99	8.30	9.50
1021	NASDAQ	BEEM	Fri, Jul 31, 2015	10.00	10.00	8.31	9.99
1020	NASDAQ	BEEM	Thu, Jul 30, 2015	10.00	10.00	8.30	8.30
1019	NASDAQ	BEEM	Wed, Jul 29, 2015	9.95	10.00	9.37	10.00
1018	NASDAQ	BEEM	Tue, Jul 28, 2015	9.25	9.75	8.00	8.00
1017	NASDAQ	BEEM	Mon, Jul 27, 2015	9.75	10.00	9.10	9.10
1016	NASDAQ	BEEM	Fri, Jul 24, 2015	10.00	10.00	8.51	9.50
1015	NASDAQ	BEEM	Thu, Jul 23, 2015	8.50	10.50	8.50	8.51
1014	NASDAQ	BEEM	Wed, Jul 22, 2015	8.50	8.50	7.01	8.00
1013	NASDAQ	BEEM	Tue, Jul 21, 2015	9.75	10.00	6.11	8.50
1012	NASDAQ	BEEM	Mon, Jul 20, 2015	9.00	11.00	8.88	9.50
1011	NASDAQ	BEEM	Fri, Jul 17, 2015	8.00	9.50	8.00	8.75
1010	NASDAQ	BEEM	Thu, Jul 16, 2015	7.00	10.00	7.00	8.00
1009	NASDAQ	BEEM	Wed, Jul 15, 2015	6.70	6.75	6.01	6.01
1008	NASDAQ	BEEM	Tue, Jul 14, 2015	5.83	6.75	5.50	6.75
1007	NASDAQ	BEEM	Mon, Jul 13, 2015	5.01	5.83	5.01	5.83
1006	NASDAQ	BEEM	Fri, Jul 10, 2015	5.88	5.88	5.25	5.83
1005	NASDAQ	BEEM	Thu, Jul 9, 2015	5.88	5.88	5.00	5.00
1004	NASDAQ	BEEM	Tue, Jul 7, 2015	5.48	5.88	5.48	5.88
1003	NASDAQ	BEEM	Mon, Jul 6, 2015	5.45	5.45	5.45	5.45
1002	NASDAQ	BEEM	Thu, Jul 2, 2015	5.45	5.45	5.01	5.01
1001	NASDAQ	BEEM	Wed, Jul 1, 2015	5.46	5.46	5.46	5.46
1000	NASDAQ	BEEM	Tue, Jun 30, 2015	5.00	5.47	5.00	5.46
999	NASDAQ	BEEM	Mon, Jun 29, 2015	5.00	5.47	5.00	5.47
998	NASDAQ	BEEM	Fri, Jun 26, 2015	5.49	5.49	5.00	5.48
997	NASDAQ	BEEM	Thu, Jun 25, 2015	5.03	5.53	4.25	5.31
996	NASDAQ	BEEM	Wed, Jun 24, 2015	6.00	6.00	5.50	5.53
995	NASDAQ	BEEM	Tue, Jun 23, 2015	5.50	5.50	5.50	5.50
994	NASDAQ	BEEM	Mon, Jun 22, 2015	5.60	6.00	5.51	6.00
993	NASDAQ	BEEM	Fri, Jun 19, 2015	5.50	6.00	5.50	6.00
992	NASDAQ	BEEM	Wed, Jun 17, 2015	5.26	6.00	5.26	6.00
991	NASDAQ	BEEM	Mon, Jun 15, 2015	6.34	6.35	5.83	5.83
990	NASDAQ	BEEM	Fri, Jun 12, 2015	6.50	6.50	5.31	6.35
989	NASDAQ	BEEM	Thu, Jun 11, 2015	5.75	6.25	5.75	6.25
988	NASDAQ	BEEM	Wed, Jun 10, 2015	6.00	6.25	6.00	6.25
987	NASDAQ	BEEM	Tue, Jun 9, 2015	6.00	6.35	5.76	5.76
986	NASDAQ	BEEM	Thu, Jun 4, 2015	6.34	6.35	6.34	6.35
985	NASDAQ	BEEM	Wed, Jun 3, 2015	6.32	6.33	6.09	6.33
984	NASDAQ	BEEM	Tue, Jun 2, 2015	6.00	6.00	5.85	6.00
983	NASDAQ	BEEM	Mon, Jun 1, 2015	5.90	5.90	5.90	5.90
982	NASDAQ	BEEM	Fri, May 29, 2015	6.35	6.35	6.00	6.00
981	NASDAQ	BEEM	Thu, May 28, 2015	6.00	6.35	6.00	6.35
980	NASDAQ	BEEM	Wed, May 27, 2015	6.50	6.50	5.76	5.90
979	NASDAQ	BEEM	Tue, May 26, 2015	5.63	6.24	5.50	6.24
978	NASDAQ	BEEM	Fri, May 22, 2015	6.06	6.25	5.76	5.77
977	NASDAQ	BEEM	Thu, May 21, 2015	6.00	6.00	6.00	6.00
976	NASDAQ	BEEM	Wed, May 20, 2015	6.25	6.25	6.25	6.25
975	NASDAQ	BEEM	Tue, May 19, 2015	6.00	6.25	5.51	6.25
974	NASDAQ	BEEM	Mon, May 18, 2015	6.00	6.25	5.95	6.25
973	NASDAQ	BEEM	Fri, May 15, 2015	6.00	6.25	6.00	6.00
972	NASDAQ	BEEM	Thu, May 14, 2015	6.00	6.00	5.76	5.76
971	NASDAQ	BEEM	Tue, May 12, 2015	6.25	6.25	6.00	6.00
970	NASDAQ	BEEM	Mon, May 11, 2015	6.00	6.00	5.50	6.00
969	NASDAQ	BEEM	Fri, May 8, 2015	6.00	6.00	5.50	5.99
968	NASDAQ	BEEM	Thu, May 7, 2015	5.50	6.35	5.50	5.75
967	NASDAQ	BEEM	Wed, May 6, 2015	5.51	5.51	5.50	5.50
966	NASDAQ	BEEM	Tue, May 5, 2015	6.00	6.00	5.51	5.51
965	NASDAQ	BEEM	Mon, May 4, 2015	5.87	6.05	5.51	6.05
964	NASDAQ	BEEM	Fri, May 1, 2015	5.87	5.87	5.87	5.87
963	NASDAQ	BEEM	Thu, Apr 30, 2015	5.87	5.87	5.50	5.87
962	NASDAQ	BEEM	Wed, Apr 29, 2015	5.50	6.00	5.50	5.51
961	NASDAQ	BEEM	Tue, Apr 28, 2015	5.75	5.75	5.75	5.75
960	NASDAQ	BEEM	Mon, Apr 27, 2015	5.75	5.75	5.75	5.75
959	NASDAQ	BEEM	Fri, Apr 24, 2015	5.51	6.00	5.51	6.00
958	NASDAQ	BEEM	Thu, Apr 23, 2015	6.00	6.00	5.51	5.51
957	NASDAQ	BEEM	Wed, Apr 22, 2015	6.00	6.00	5.51	5.51
956	NASDAQ	BEEM	Tue, Apr 21, 2015	6.35	6.35	6.35	6.35
955	NASDAQ	BEEM	Mon, Apr 20, 2015	6.00	6.35	6.00	6.00
954	NASDAQ	BEEM	Fri, Apr 17, 2015	5.25	6.00	5.25	5.95
953	NASDAQ	BEEM	Thu, Apr 16, 2015	6.35	6.35	5.11	6.00
952	NASDAQ	BEEM	Wed, Apr 15, 2015	6.40	6.40	5.51	6.40
951	NASDAQ	BEEM	Tue, Apr 14, 2015	6.44	6.44	6.44	6.44
950	NASDAQ	BEEM	Mon, Apr 13, 2015	6.50	6.50	5.51	6.00
949	NASDAQ	BEEM	Fri, Apr 10, 2015	6.55	6.55	6.50	6.50
948	NASDAQ	BEEM	Thu, Apr 9, 2015	6.55	6.55	6.55	6.55
947	NASDAQ	BEEM	Wed, Apr 8, 2015	6.50	6.55	6.50	6.55
946	NASDAQ	BEEM	Tue, Apr 7, 2015	6.50	6.50	6.40	6.40
945	NASDAQ	BEEM	Mon, Apr 6, 2015	5.56	6.25	5.56	6.25
944	NASDAQ	BEEM	Thu, Apr 2, 2015	6.13	6.25	5.84	6.25
943	NASDAQ	BEEM	Wed, Apr 1, 2015	5.75	6.25	5.75	6.13
942	NASDAQ	BEEM	Tue, Mar 31, 2015	6.25	6.75	5.50	5.55
941	NASDAQ	BEEM	Mon, Mar 30, 2015	6.75	6.75	6.26	6.26
940	NASDAQ	BEEM	Fri, Mar 27, 2015	6.75	6.75	6.75	6.75
939	NASDAQ	BEEM	Thu, Mar 26, 2015	7.00	7.00	6.61	6.75
938	NASDAQ	BEEM	Wed, Mar 25, 2015	7.00	7.00	6.51	6.61
937	NASDAQ	BEEM	Tue, Mar 24, 2015	6.60	7.00	6.60	7.00
936	NASDAQ	BEEM	Mon, Mar 23, 2015	7.00	7.00	6.51	6.52
935	NASDAQ	BEEM	Fri, Mar 20, 2015	7.25	7.25	7.00	7.00
934	NASDAQ	BEEM	Thu, Mar 19, 2015	7.25	7.25	6.26	6.26
933	NASDAQ	BEEM	Wed, Mar 18, 2015	6.51	7.00	6.50	6.50
932	NASDAQ	BEEM	Tue, Mar 17, 2015	7.00	7.00	6.51	6.51
931	NASDAQ	BEEM	Mon, Mar 16, 2015	6.36	7.00	6.36	7.00
930	NASDAQ	BEEM	Fri, Mar 13, 2015	7.25	7.25	6.90	7.25
929	NASDAQ	BEEM	Thu, Mar 12, 2015	6.50	7.50	6.50	7.50
928	NASDAQ	BEEM	Wed, Mar 11, 2015	6.13	6.51	6.13	6.50
927	NASDAQ	BEEM	Tue, Mar 10, 2015	0.00	0.00	0.00	7.00
926	NASDAQ	BEEM	Mon, Mar 9, 2015	7.00	7.00	6.51	7.00
925	NASDAQ	BEEM	Fri, Mar 6, 2015	7.00	7.00	6.76	7.00
924	NASDAQ	BEEM	Thu, Mar 5, 2015	7.25	8.00	6.70	7.00
923	NASDAQ	BEEM	Wed, Mar 4, 2015	6.51	7.03	6.50	7.00
922	NASDAQ	BEEM	Tue, Mar 3, 2015	6.33	7.30	6.33	7.30
921	NASDAQ	BEEM	Mon, Mar 2, 2015	6.30	7.00	6.30	6.61
920	NASDAQ	BEEM	Fri, Feb 27, 2015	6.75	6.75	6.11	6.75
919	NASDAQ	BEEM	Thu, Feb 26, 2015	6.01	6.75	6.01	6.75
918	NASDAQ	BEEM	Wed, Feb 25, 2015	6.75	6.75	5.76	6.50
917	NASDAQ	BEEM	Tue, Feb 24, 2015	6.00	7.00	6.00	7.00
916	NASDAQ	BEEM	Mon, Feb 23, 2015	7.00	7.00	5.50	5.92
915	NASDAQ	BEEM	Fri, Feb 20, 2015	7.00	7.00	7.00	7.00
914	NASDAQ	BEEM	Thu, Feb 19, 2015	7.00	7.00	6.40	7.00
913	NASDAQ	BEEM	Wed, Feb 18, 2015	5.86	7.00	5.86	7.00
912	NASDAQ	BEEM	Tue, Feb 17, 2015	6.50	7.00	6.50	7.00
911	NASDAQ	BEEM	Fri, Feb 13, 2015	6.50	6.50	6.50	6.50
910	NASDAQ	BEEM	Thu, Feb 12, 2015	6.50	6.50	6.25	6.50
909	NASDAQ	BEEM	Wed, Feb 11, 2015	5.75	6.25	5.75	6.25
908	NASDAQ	BEEM	Tue, Feb 10, 2015	6.50	6.50	5.76	6.50
907	NASDAQ	BEEM	Mon, Feb 9, 2015	7.00	7.00	7.00	7.00
906	NASDAQ	BEEM	Fri, Feb 6, 2015	6.00	6.00	5.78	5.78
905	NASDAQ	BEEM	Thu, Feb 5, 2015	6.00	7.00	5.78	5.78
904	NASDAQ	BEEM	Wed, Feb 4, 2015	5.76	5.76	5.76	5.76
903	NASDAQ	BEEM	Tue, Feb 3, 2015	6.00	7.00	5.51	7.00
902	NASDAQ	BEEM	Mon, Feb 2, 2015	5.75	6.01	5.75	6.01
901	NASDAQ	BEEM	Fri, Jan 30, 2015	6.02	6.02	6.02	6.02
900	NASDAQ	BEEM	Wed, Jan 28, 2015	6.05	7.00	6.05	7.00
899	NASDAQ	BEEM	Tue, Jan 27, 2015	7.00	7.00	6.75	6.75
898	NASDAQ	BEEM	Mon, Jan 26, 2015	7.00	7.49	6.02	7.00
897	NASDAQ	BEEM	Fri, Jan 23, 2015	6.50	6.75	6.50	6.50
896	NASDAQ	BEEM	Thu, Jan 22, 2015	6.00	6.50	6.00	6.37
895	NASDAQ	BEEM	Wed, Jan 21, 2015	5.51	6.00	5.51	6.00
894	NASDAQ	BEEM	Tue, Jan 20, 2015	5.71	6.00	5.51	6.00
893	NASDAQ	BEEM	Fri, Jan 16, 2015	6.85	6.85	6.85	6.85
892	NASDAQ	BEEM	Thu, Jan 15, 2015	5.70	7.00	5.70	7.00
891	NASDAQ	BEEM	Wed, Jan 14, 2015	7.00	7.00	7.00	7.00
890	NASDAQ	BEEM	Tue, Jan 13, 2015	5.71	7.00	5.71	7.00
889	NASDAQ	BEEM	Mon, Jan 12, 2015	5.66	6.97	5.60	6.97
888	NASDAQ	BEEM	Fri, Jan 9, 2015	6.97	6.97	5.64	6.97
887	NASDAQ	BEEM	Thu, Jan 8, 2015	5.61	6.97	5.61	6.97
886	NASDAQ	BEEM	Wed, Jan 7, 2015	6.97	6.97	6.97	6.97
885	NASDAQ	BEEM	Tue, Jan 6, 2015	7.00	7.00	5.60	6.30
884	NASDAQ	BEEM	Mon, Jan 5, 2015	7.00	7.00	7.00	7.00
883	NASDAQ	BEEM	Fri, Jan 2, 2015	7.00	7.00	7.00	7.00
882	NASDAQ	BEEM	Wed, Dec 31, 2014	5.95	7.00	5.60	6.99
881	NASDAQ	BEEM	Tue, Dec 30, 2014	5.86	7.00	5.60	6.99
880	NASDAQ	BEEM	Mon, Dec 29, 2014	7.25	7.25	7.25	7.25
879	NASDAQ	BEEM	Fri, Dec 26, 2014	7.00	7.25	5.70	7.25
878	NASDAQ	BEEM	Wed, Dec 24, 2014	5.51	7.25	5.51	7.25
877	NASDAQ	BEEM	Tue, Dec 23, 2014	5.50	7.50	5.50	7.50
876	NASDAQ	BEEM	Mon, Dec 22, 2014	6.50	6.50	5.13	6.00
875	NASDAQ	BEEM	Fri, Dec 19, 2014	5.99	6.25	5.50	6.00
874	NASDAQ	BEEM	Thu, Dec 18, 2014	8.00	8.00	5.00	5.50
873	NASDAQ	BEEM	Wed, Dec 17, 2014	7.20	8.00	7.20	8.00
872	NASDAQ	BEEM	Tue, Dec 16, 2014	7.27	7.50	6.00	7.05
871	NASDAQ	BEEM	Mon, Dec 15, 2014	7.27	7.27	7.26	7.27
870	NASDAQ	BEEM	Fri, Dec 12, 2014	8.00	8.00	7.26	7.26
869	NASDAQ	BEEM	Thu, Dec 11, 2014	6.50	8.00	6.50	7.50
868	NASDAQ	BEEM	Wed, Dec 10, 2014	7.00	7.85	6.70	6.75
867	NASDAQ	BEEM	Tue, Dec 9, 2014	7.00	7.00	7.00	7.00
866	NASDAQ	BEEM	Mon, Dec 8, 2014	7.00	7.00	7.00	7.00
865	NASDAQ	BEEM	Fri, Dec 5, 2014	7.16	7.16	6.70	7.10
864	NASDAQ	BEEM	Thu, Dec 4, 2014	7.50	7.50	7.16	7.16
863	NASDAQ	BEEM	Wed, Dec 3, 2014	7.50	7.50	7.25	7.25
862	NASDAQ	BEEM	Tue, Dec 2, 2014	7.26	7.26	7.26	7.26
861	NASDAQ	BEEM	Mon, Dec 1, 2014	7.26	7.26	7.26	7.26
860	NASDAQ	BEEM	Fri, Nov 28, 2014	8.00	8.00	8.00	8.00
859	NASDAQ	BEEM	Wed, Nov 26, 2014	8.00	8.00	7.27	7.27
858	NASDAQ	BEEM	Tue, Nov 25, 2014	7.50	8.00	7.50	8.00
857	NASDAQ	BEEM	Mon, Nov 24, 2014	7.00	8.00	7.00	8.00
856	NASDAQ	BEEM	Fri, Nov 21, 2014	7.26	8.00	7.26	7.75
855	NASDAQ	BEEM	Thu, Nov 20, 2014	7.26	8.00	7.26	8.00
854	NASDAQ	BEEM	Wed, Nov 19, 2014	8.00	8.00	8.00	8.00
853	NASDAQ	BEEM	Tue, Nov 18, 2014	7.25	8.00	7.25	7.28
852	NASDAQ	BEEM	Mon, Nov 17, 2014	7.25	7.63	7.25	7.25
851	NASDAQ	BEEM	Fri, Nov 14, 2014	7.51	7.75	7.30	7.75
850	NASDAQ	BEEM	Wed, Nov 12, 2014	7.75	8.00	7.75	8.00
849	NASDAQ	BEEM	Tue, Nov 11, 2014	7.50	7.75	7.50	7.50
848	NASDAQ	BEEM	Mon, Nov 10, 2014	7.90	7.90	7.50	7.50
847	NASDAQ	BEEM	Fri, Nov 7, 2014	7.50	7.56	7.50	7.55
846	NASDAQ	BEEM	Thu, Nov 6, 2014	6.01	7.75	6.01	7.50
845	NASDAQ	BEEM	Wed, Nov 5, 2014	7.85	7.85	7.50	7.75
844	NASDAQ	BEEM	Tue, Nov 4, 2014	6.01	8.45	6.01	8.45
843	NASDAQ	BEEM	Mon, Nov 3, 2014	8.50	8.50	7.55	8.50
842	NASDAQ	BEEM	Fri, Oct 31, 2014	7.78	8.50	7.78	8.50
841	NASDAQ	BEEM	Thu, Oct 30, 2014	8.00	8.00	7.78	7.78
840	NASDAQ	BEEM	Wed, Oct 29, 2014	8.15	8.35	7.75	7.75
839	NASDAQ	BEEM	Tue, Oct 28, 2014	8.28	8.28	8.20	8.20
838	NASDAQ	BEEM	Mon, Oct 27, 2014	8.43	8.44	7.55	8.35
837	NASDAQ	BEEM	Fri, Oct 24, 2014	8.50	8.50	6.00	8.00
836	NASDAQ	BEEM	Thu, Oct 23, 2014	8.50	9.50	8.06	8.25
835	NASDAQ	BEEM	Wed, Oct 22, 2014	8.50	8.50	7.94	8.00
834	NASDAQ	BEEM	Tue, Oct 21, 2014	8.25	8.50	7.61	8.50
833	NASDAQ	BEEM	Mon, Oct 20, 2014	8.00	8.00	7.01	8.00
832	NASDAQ	BEEM	Fri, Oct 17, 2014	8.00	8.00	6.76	6.76
831	NASDAQ	BEEM	Thu, Oct 16, 2014	6.56	8.13	6.56	8.13
830	NASDAQ	BEEM	Wed, Oct 15, 2014	6.56	8.13	6.56	8.13
829	NASDAQ	BEEM	Tue, Oct 14, 2014	8.00	8.13	6.56	6.56
828	NASDAQ	BEEM	Mon, Oct 13, 2014	8.50	8.50	7.50	7.50
827	NASDAQ	BEEM	Fri, Oct 10, 2014	7.76	8.50	7.76	7.76
826	NASDAQ	BEEM	Thu, Oct 9, 2014	7.76	7.76	7.76	7.76
825	NASDAQ	BEEM	Wed, Oct 8, 2014	8.50	8.50	8.25	8.50
824	NASDAQ	BEEM	Tue, Oct 7, 2014	8.50	8.50	8.26	8.50
823	NASDAQ	BEEM	Mon, Oct 6, 2014	8.00	8.50	7.31	8.30
822	NASDAQ	BEEM	Fri, Oct 3, 2014	8.00	8.44	7.50	8.00
821	NASDAQ	BEEM	Thu, Oct 2, 2014	7.50	8.50	7.50	7.50
820	NASDAQ	BEEM	Wed, Oct 1, 2014	7.13	7.25	7.06	7.13
819	NASDAQ	BEEM	Tue, Sep 30, 2014	7.06	8.00	7.05	8.00
818	NASDAQ	BEEM	Mon, Sep 29, 2014	7.06	7.06	7.06	7.06
817	NASDAQ	BEEM	Fri, Sep 26, 2014	7.31	8.00	7.06	8.00
816	NASDAQ	BEEM	Thu, Sep 25, 2014	7.31	7.75	7.31	7.31
815	NASDAQ	BEEM	Wed, Sep 24, 2014	7.51	8.00	7.51	8.00
814	NASDAQ	BEEM	Tue, Sep 23, 2014	8.00	8.00	7.06	8.00
813	NASDAQ	BEEM	Mon, Sep 22, 2014	8.00	8.49	7.50	8.40
812	NASDAQ	BEEM	Fri, Sep 19, 2014	7.50	7.76	7.50	7.75
811	NASDAQ	BEEM	Thu, Sep 18, 2014	8.00	8.50	8.00	8.00
810	NASDAQ	BEEM	Wed, Sep 17, 2014	8.00	8.00	8.00	8.00
809	NASDAQ	BEEM	Tue, Sep 16, 2014	7.50	8.50	7.06	8.00
808	NASDAQ	BEEM	Mon, Sep 15, 2014	8.00	8.25	7.06	7.06
807	NASDAQ	BEEM	Fri, Sep 12, 2014	7.75	7.75	7.51	7.51
806	NASDAQ	BEEM	Thu, Sep 11, 2014	8.50	8.50	7.50	8.00
805	NASDAQ	BEEM	Tue, Sep 9, 2014	8.00	8.00	8.00	8.00
804	NASDAQ	BEEM	Mon, Sep 8, 2014	8.00	8.00	7.97	8.00
803	NASDAQ	BEEM	Fri, Sep 5, 2014	7.51	8.50	7.51	7.51
802	NASDAQ	BEEM	Thu, Sep 4, 2014	8.50	8.50	7.60	8.10
801	NASDAQ	BEEM	Wed, Sep 3, 2014	8.00	9.00	8.00	8.00
800	NASDAQ	BEEM	Tue, Sep 2, 2014	9.00	9.00	8.00	8.00
799	NASDAQ	BEEM	Fri, Aug 29, 2014	8.25	8.50	8.00	8.50
798	NASDAQ	BEEM	Thu, Aug 28, 2014	8.01	8.75	8.01	8.75
797	NASDAQ	BEEM	Wed, Aug 27, 2014	8.50	8.75	8.25	8.50
796	NASDAQ	BEEM	Tue, Aug 26, 2014	8.01	8.01	8.01	8.01
795	NASDAQ	BEEM	Mon, Aug 25, 2014	8.07	9.00	8.05	8.50
794	NASDAQ	BEEM	Fri, Aug 22, 2014	8.50	8.50	8.50	8.50
793	NASDAQ	BEEM	Thu, Aug 21, 2014	8.06	8.26	8.06	8.13
792	NASDAQ	BEEM	Wed, Aug 20, 2014	8.50	9.00	8.01	9.00
791	NASDAQ	BEEM	Tue, Aug 19, 2014	8.13	9.00	8.06	8.06
790	NASDAQ	BEEM	Mon, Aug 18, 2014	8.05	9.00	8.05	9.00
789	NASDAQ	BEEM	Fri, Aug 15, 2014	8.05	8.05	8.05	8.05
788	NASDAQ	BEEM	Thu, Aug 14, 2014	9.00	9.00	8.51	8.51
787	NASDAQ	BEEM	Wed, Aug 13, 2014	9.00	9.00	8.50	8.50
786	NASDAQ	BEEM	Tue, Aug 12, 2014	9.00	9.00	8.51	8.51
785	NASDAQ	BEEM	Mon, Aug 11, 2014	9.00	9.00	8.50	8.75
784	NASDAQ	BEEM	Fri, Aug 8, 2014	9.50	9.50	8.00	8.26
783	NASDAQ	BEEM	Thu, Aug 7, 2014	9.50	9.50	9.50	9.50
782	NASDAQ	BEEM	Wed, Aug 6, 2014	9.50	9.50	8.00	9.50
781	NASDAQ	BEEM	Tue, Aug 5, 2014	9.50	9.50	9.50	9.50
780	NASDAQ	BEEM	Mon, Aug 4, 2014	9.50	9.50	8.01	9.50
779	NASDAQ	BEEM	Fri, Aug 1, 2014	9.00	9.50	8.51	9.50
778	NASDAQ	BEEM	Thu, Jul 31, 2014	9.50	9.50	9.00	9.00
777	NASDAQ	BEEM	Wed, Jul 30, 2014	9.25	9.75	9.00	9.50
776	NASDAQ	BEEM	Tue, Jul 29, 2014	9.75	9.75	9.50	9.50
775	NASDAQ	BEEM	Mon, Jul 28, 2014	9.50	9.50	9.50	9.50
774	NASDAQ	BEEM	Fri, Jul 25, 2014	9.75	9.75	9.75	9.75
773	NASDAQ	BEEM	Thu, Jul 24, 2014	9.75	9.75	9.75	9.75
772	NASDAQ	BEEM	Wed, Jul 23, 2014	9.75	9.75	9.75	9.75
771	NASDAQ	BEEM	Tue, Jul 22, 2014	9.50	9.75	9.00	9.75
770	NASDAQ	BEEM	Mon, Jul 21, 2014	9.50	10.00	9.50	10.00
769	NASDAQ	BEEM	Fri, Jul 18, 2014	9.00	9.50	9.00	9.50
768	NASDAQ	BEEM	Thu, Jul 17, 2014	10.00	10.00	9.50	9.50
767	NASDAQ	BEEM	Wed, Jul 16, 2014	9.00	9.75	8.75	9.75
766	NASDAQ	BEEM	Tue, Jul 15, 2014	9.50	9.95	8.28	8.28
765	NASDAQ	BEEM	Mon, Jul 14, 2014	9.50	9.95	9.00	9.50
764	NASDAQ	BEEM	Fri, Jul 11, 2014	9.25	9.25	9.25	9.25
763	NASDAQ	BEEM	Thu, Jul 10, 2014	9.25	9.25	9.25	9.25
762	NASDAQ	BEEM	Wed, Jul 9, 2014	7.25	9.25	7.25	8.25
761	NASDAQ	BEEM	Tue, Jul 8, 2014	9.25	10.00	7.47	8.50
760	NASDAQ	BEEM	Mon, Jul 7, 2014	9.88	10.00	8.01	8.77
759	NASDAQ	BEEM	Thu, Jul 3, 2014	10.00	10.00	10.00	10.00
758	NASDAQ	BEEM	Wed, Jul 2, 2014	8.76	10.00	7.56	9.50
757	NASDAQ	BEEM	Tue, Jul 1, 2014	8.56	9.50	8.56	9.00
756	NASDAQ	BEEM	Mon, Jun 30, 2014	9.50	9.50	9.00	9.50
755	NASDAQ	BEEM	Fri, Jun 27, 2014	9.25	9.50	9.25	9.50
754	NASDAQ	BEEM	Thu, Jun 26, 2014	10.00	10.00	8.76	9.50
753	NASDAQ	BEEM	Wed, Jun 25, 2014	9.49	9.95	9.49	9.95
752	NASDAQ	BEEM	Tue, Jun 24, 2014	9.75	9.75	9.26	9.49
751	NASDAQ	BEEM	Mon, Jun 23, 2014	10.00	10.00	9.00	9.75
750	NASDAQ	BEEM	Fri, Jun 20, 2014	10.50	11.50	8.50	8.50
749	NASDAQ	BEEM	Thu, Jun 19, 2014	10.00	10.50	9.50	10.50
748	NASDAQ	BEEM	Wed, Jun 18, 2014	9.98	10.00	9.98	10.00
747	NASDAQ	BEEM	Tue, Jun 17, 2014	9.00	9.50	8.95	9.50
746	NASDAQ	BEEM	Mon, Jun 16, 2014	10.00	10.00	9.40	9.40
745	NASDAQ	BEEM	Fri, Jun 13, 2014	15.50	15.50	9.00	10.00
744	NASDAQ	BEEM	Thu, Jun 12, 2014	8.00	10.00	6.56	8.50
743	NASDAQ	BEEM	Wed, Jun 11, 2014	5.75	8.00	5.75	6.53
742	NASDAQ	BEEM	Tue, Jun 10, 2014	7.50	7.50	5.31	7.50
741	NASDAQ	BEEM	Mon, Jun 9, 2014	7.50	7.50	5.10	7.50
740	NASDAQ	BEEM	Fri, Jun 6, 2014	6.75	7.48	6.50	7.48
739	NASDAQ	BEEM	Thu, Jun 5, 2014	6.00	6.95	4.10	6.95
738	NASDAQ	BEEM	Wed, Jun 4, 2014	6.00	6.00	4.03	4.03
737	NASDAQ	BEEM	Tue, Jun 3, 2014	7.50	7.50	3.75	6.00
736	NASDAQ	BEEM	Mon, Jun 2, 2014	7.20	7.20	6.00	6.00
735	NASDAQ	BEEM	Fri, May 30, 2014	6.12	7.50	5.50	7.20
734	NASDAQ	BEEM	Thu, May 29, 2014	6.50	6.50	6.50	6.50
733	NASDAQ	BEEM	Wed, May 28, 2014	6.15	7.20	6.15	7.20
732	NASDAQ	BEEM	Tue, May 27, 2014	7.50	7.50	6.13	7.50
731	NASDAQ	BEEM	Fri, May 23, 2014	7.50	7.50	7.50	7.50
730	NASDAQ	BEEM	Thu, May 22, 2014	6.50	6.51	6.50	6.50
729	NASDAQ	BEEM	Wed, May 21, 2014	7.25	7.25	7.00	7.00
728	NASDAQ	BEEM	Tue, May 20, 2014	7.08	7.50	6.41	7.50
727	NASDAQ	BEEM	Mon, May 19, 2014	6.41	7.25	6.41	7.08
726	NASDAQ	BEEM	Fri, May 16, 2014	7.25	7.25	6.26	6.26
725	NASDAQ	BEEM	Thu, May 15, 2014	7.25	7.38	6.01	7.38
724	NASDAQ	BEEM	Wed, May 14, 2014	5.56	7.43	5.56	7.20
723	NASDAQ	BEEM	Tue, May 13, 2014	7.25	7.50	5.56	5.56
722	NASDAQ	BEEM	Mon, May 12, 2014	6.73	7.00	6.50	7.00
721	NASDAQ	BEEM	Fri, May 9, 2014	5.50	6.75	5.25	6.15
720	NASDAQ	BEEM	Thu, May 8, 2014	6.75	6.90	3.56	3.56
719	NASDAQ	BEEM	Wed, May 7, 2014	7.05	7.05	7.05	7.05
718	NASDAQ	BEEM	Tue, May 6, 2014	7.40	7.40	7.40	7.40
717	NASDAQ	BEEM	Mon, May 5, 2014	7.50	7.50	7.45	7.45
716	NASDAQ	BEEM	Fri, May 2, 2014	6.75	7.49	6.75	7.00
715	NASDAQ	BEEM	Thu, May 1, 2014	7.49	7.49	7.09	7.09
714	NASDAQ	BEEM	Wed, Apr 30, 2014	7.09	7.49	7.09	7.49
713	NASDAQ	BEEM	Tue, Apr 29, 2014	7.50	7.50	7.48	7.48
712	NASDAQ	BEEM	Mon, Apr 28, 2014	7.48	7.48	7.48	7.48
711	NASDAQ	BEEM	Fri, Apr 25, 2014	7.09	7.50	7.09	7.50
710	NASDAQ	BEEM	Thu, Apr 24, 2014	8.00	8.00	7.48	7.48
709	NASDAQ	BEEM	Wed, Apr 23, 2014	7.75	7.75	7.75	7.75
708	NASDAQ	BEEM	Tue, Apr 22, 2014	7.01	8.00	7.01	8.00
707	NASDAQ	BEEM	Mon, Apr 21, 2014	7.40	7.75	7.00	7.75
706	NASDAQ	BEEM	Thu, Apr 17, 2014	7.75	8.00	7.40	8.00
705	NASDAQ	BEEM	Wed, Apr 16, 2014	7.50	7.90	7.50	7.90
704	NASDAQ	BEEM	Tue, Apr 15, 2014	7.50	7.90	7.50	7.50
703	NASDAQ	BEEM	Mon, Apr 14, 2014	7.90	8.60	6.75	7.50
702	NASDAQ	BEEM	Fri, Apr 11, 2014	7.90	7.90	7.00	7.90
701	NASDAQ	BEEM	Thu, Apr 10, 2014	6.76	6.95	6.76	6.95
700	NASDAQ	BEEM	Wed, Apr 9, 2014	7.03	7.90	7.00	7.00
699	NASDAQ	BEEM	Tue, Apr 8, 2014	7.50	7.88	7.02	7.02
698	NASDAQ	BEEM	Mon, Apr 7, 2014	7.05	7.84	7.05	7.84
697	NASDAQ	BEEM	Fri, Apr 4, 2014	7.01	7.98	7.01	7.06
696	NASDAQ	BEEM	Wed, Apr 2, 2014	7.31	8.00	7.00	8.00
695	NASDAQ	BEEM	Tue, Apr 1, 2014	8.00	8.00	8.00	8.00
694	NASDAQ	BEEM	Mon, Mar 31, 2014	7.25	8.00	7.25	8.00
693	NASDAQ	BEEM	Fri, Mar 28, 2014	7.99	7.99	7.99	7.99
692	NASDAQ	BEEM	Thu, Mar 27, 2014	8.45	8.45	7.11	8.00
691	NASDAQ	BEEM	Wed, Mar 26, 2014	7.05	8.00	7.05	7.12
690	NASDAQ	BEEM	Tue, Mar 25, 2014	8.20	8.20	7.05	7.05
689	NASDAQ	BEEM	Mon, Mar 24, 2014	8.49	8.50	7.00	7.25
688	NASDAQ	BEEM	Fri, Mar 21, 2014	7.17	7.35	7.17	7.35
687	NASDAQ	BEEM	Thu, Mar 20, 2014	7.49	7.49	7.00	7.12
686	NASDAQ	BEEM	Wed, Mar 19, 2014	7.49	7.49	7.01	7.49
685	NASDAQ	BEEM	Tue, Mar 18, 2014	7.49	7.49	7.01	7.49
684	NASDAQ	BEEM	Mon, Mar 17, 2014	7.00	7.49	6.78	7.49
683	NASDAQ	BEEM	Fri, Mar 14, 2014	7.50	8.00	7.49	7.49
682	NASDAQ	BEEM	Thu, Mar 13, 2014	8.50	8.50	7.50	8.00
681	NASDAQ	BEEM	Wed, Mar 12, 2014	8.50	8.50	7.81	7.81
680	NASDAQ	BEEM	Tue, Mar 11, 2014	8.00	8.50	8.00	8.00
679	NASDAQ	BEEM	Mon, Mar 10, 2014	7.80	8.50	7.80	8.00
678	NASDAQ	BEEM	Fri, Mar 7, 2014	8.50	8.50	8.50	8.50
677	NASDAQ	BEEM	Thu, Mar 6, 2014	8.75	8.75	8.00	8.50
676	NASDAQ	BEEM	Wed, Mar 5, 2014	8.00	8.75	8.00	8.75
675	NASDAQ	BEEM	Tue, Mar 4, 2014	9.00	9.00	8.00	8.75
674	NASDAQ	BEEM	Mon, Mar 3, 2014	8.50	9.00	8.50	9.00
673	NASDAQ	BEEM	Fri, Feb 28, 2014	9.00	9.00	8.58	8.58
672	NASDAQ	BEEM	Thu, Feb 27, 2014	9.95	9.95	8.58	9.12
671	NASDAQ	BEEM	Wed, Feb 26, 2014	9.50	9.50	9.50	9.50
670	NASDAQ	BEEM	Tue, Feb 25, 2014	9.50	9.50	8.59	9.50
669	NASDAQ	BEEM	Mon, Feb 24, 2014	9.50	9.50	9.50	9.50
668	NASDAQ	BEEM	Fri, Feb 21, 2014	9.50	9.50	9.15	9.50
667	NASDAQ	BEEM	Thu, Feb 20, 2014	8.92	9.25	8.92	9.00
666	NASDAQ	BEEM	Wed, Feb 19, 2014	9.27	9.50	8.60	8.60
665	NASDAQ	BEEM	Tue, Feb 18, 2014	10.50	10.50	10.00	10.25
664	NASDAQ	BEEM	Fri, Feb 14, 2014	10.00	10.50	9.00	10.50
663	NASDAQ	BEEM	Thu, Feb 13, 2014	10.00	10.00	8.51	9.50
662	NASDAQ	BEEM	Wed, Feb 12, 2014	10.25	10.25	9.03	9.03
661	NASDAQ	BEEM	Tue, Feb 11, 2014	9.60	10.45	9.00	10.45
660	NASDAQ	BEEM	Mon, Feb 10, 2014	8.51	10.45	8.51	9.75
659	NASDAQ	BEEM	Fri, Feb 7, 2014	9.50	9.50	8.06	8.51
658	NASDAQ	BEEM	Thu, Feb 6, 2014	7.76	9.45	7.76	9.45
657	NASDAQ	BEEM	Wed, Feb 5, 2014	8.50	8.50	7.58	8.50
656	NASDAQ	BEEM	Tue, Feb 4, 2014	7.58	7.58	7.58	7.58
655	NASDAQ	BEEM	Mon, Feb 3, 2014	7.58	9.00	7.58	7.58
654	NASDAQ	BEEM	Fri, Jan 31, 2014	9.00	9.00	9.00	9.00
653	NASDAQ	BEEM	Thu, Jan 30, 2014	7.50	9.00	7.50	9.00
652	NASDAQ	BEEM	Wed, Jan 29, 2014	9.00	9.25	7.40	7.40
651	NASDAQ	BEEM	Tue, Jan 28, 2014	8.40	9.00	8.40	8.85
650	NASDAQ	BEEM	Mon, Jan 27, 2014	8.50	9.00	7.01	8.40
649	NASDAQ	BEEM	Fri, Jan 24, 2014	7.51	8.49	7.50	8.25
648	NASDAQ	BEEM	Thu, Jan 23, 2014	8.25	8.25	8.25	8.25
647	NASDAQ	BEEM	Wed, Jan 22, 2014	8.00	8.00	6.56	6.56
646	NASDAQ	BEEM	Tue, Jan 21, 2014	7.75	8.00	6.75	8.00
645	NASDAQ	BEEM	Fri, Jan 17, 2014	9.00	9.00	7.75	8.94
644	NASDAQ	BEEM	Thu, Jan 16, 2014	7.84	9.00	7.84	9.00
643	NASDAQ	BEEM	Wed, Jan 15, 2014	7.76	8.50	7.76	8.49
642	NASDAQ	BEEM	Tue, Jan 14, 2014	8.50	8.95	7.76	8.94
641	NASDAQ	BEEM	Mon, Jan 13, 2014	8.99	9.00	8.16	8.50
640	NASDAQ	BEEM	Fri, Jan 10, 2014	9.00	9.00	7.81	9.00
639	NASDAQ	BEEM	Thu, Jan 9, 2014	9.00	9.00	7.76	7.76
638	NASDAQ	BEEM	Wed, Jan 8, 2014	9.00	9.00	8.50	9.00
637	NASDAQ	BEEM	Tue, Jan 7, 2014	9.00	9.00	9.00	9.00
636	NASDAQ	BEEM	Mon, Jan 6, 2014	9.00	9.00	8.50	9.00
635	NASDAQ	BEEM	Fri, Jan 3, 2014	8.50	8.50	8.50	8.50
634	NASDAQ	BEEM	Thu, Jan 2, 2014	9.00	9.00	8.50	8.50
633	NASDAQ	BEEM	Tue, Dec 31, 2013	7.75	9.00	7.75	9.00
632	NASDAQ	BEEM	Mon, Dec 30, 2013	8.50	8.50	7.75	7.76
631	NASDAQ	BEEM	Fri, Dec 27, 2013	7.75	8.25	7.75	8.25
630	NASDAQ	BEEM	Thu, Dec 26, 2013	7.80	8.45	7.80	8.45
629	NASDAQ	BEEM	Tue, Dec 24, 2013	8.50	8.50	8.25	8.25
628	NASDAQ	BEEM	Mon, Dec 23, 2013	8.75	8.75	8.00	8.63
627	NASDAQ	BEEM	Fri, Dec 20, 2013	8.70	8.75	7.25	8.70
626	NASDAQ	BEEM	Thu, Dec 19, 2013	8.45	8.50	7.20	8.50
625	NASDAQ	BEEM	Wed, Dec 18, 2013	7.75	8.45	6.60	8.25
624	NASDAQ	BEEM	Tue, Dec 17, 2013	6.00	7.75	6.00	7.00
623	NASDAQ	BEEM	Mon, Dec 16, 2013	6.50	7.00	6.40	6.40
622	NASDAQ	BEEM	Fri, Dec 13, 2013	6.41	7.50	6.40	6.40
621	NASDAQ	BEEM	Thu, Dec 12, 2013	7.35	7.70	6.50	7.50
620	NASDAQ	BEEM	Wed, Dec 11, 2013	7.88	7.88	7.25	7.50
619	NASDAQ	BEEM	Tue, Dec 10, 2013	7.50	7.88	7.50	7.88
618	NASDAQ	BEEM	Mon, Dec 9, 2013	7.50	8.00	7.25	8.00
617	NASDAQ	BEEM	Fri, Dec 6, 2013	8.00	8.00	7.25	7.50
616	NASDAQ	BEEM	Thu, Dec 5, 2013	8.00	8.00	7.30	7.50
615	NASDAQ	BEEM	Wed, Dec 4, 2013	8.50	8.75	7.56	7.56
614	NASDAQ	BEEM	Tue, Dec 3, 2013	7.00	8.50	7.00	8.40
613	NASDAQ	BEEM	Mon, Dec 2, 2013	7.51	8.50	7.51	7.51
612	NASDAQ	BEEM	Fri, Nov 29, 2013	8.50	8.50	8.50	8.50
611	NASDAQ	BEEM	Wed, Nov 27, 2013	8.00	8.50	8.00	8.50
610	NASDAQ	BEEM	Tue, Nov 26, 2013	8.00	8.00	8.00	8.00
609	NASDAQ	BEEM	Mon, Nov 25, 2013	8.00	8.75	7.75	8.25
608	NASDAQ	BEEM	Fri, Nov 22, 2013	8.00	8.00	6.00	8.00
607	NASDAQ	BEEM	Thu, Nov 21, 2013	7.75	8.00	7.50	8.00
606	NASDAQ	BEEM	Wed, Nov 20, 2013	8.00	8.00	7.50	7.75
605	NASDAQ	BEEM	Tue, Nov 19, 2013	7.00	7.25	7.00	7.25
604	NASDAQ	BEEM	Mon, Nov 18, 2013	8.00	8.00	7.25	7.25
603	NASDAQ	BEEM	Fri, Nov 15, 2013	8.50	8.50	7.25	8.00
602	NASDAQ	BEEM	Thu, Nov 14, 2013	8.00	8.75	7.50	8.75
601	NASDAQ	BEEM	Wed, Nov 13, 2013	7.50	8.75	7.00	8.75
600	NASDAQ	BEEM	Tue, Nov 12, 2013	6.00	7.25	6.00	7.25
599	NASDAQ	BEEM	Mon, Nov 11, 2013	7.50	8.00	7.50	7.50
598	NASDAQ	BEEM	Fri, Nov 8, 2013	8.00	8.00	7.75	7.75
597	NASDAQ	BEEM	Thu, Nov 7, 2013	6.40	7.00	6.00	7.00
596	NASDAQ	BEEM	Tue, Nov 5, 2013	7.50	7.50	7.50	7.50
595	NASDAQ	BEEM	Mon, Nov 4, 2013	7.50	7.50	7.50	7.50
594	NASDAQ	BEEM	Fri, Nov 1, 2013	7.88	7.88	7.88	7.88
593	NASDAQ	BEEM	Thu, Oct 31, 2013	7.50	7.50	7.50	7.50
592	NASDAQ	BEEM	Wed, Oct 30, 2013	7.75	7.75	7.75	7.75
591	NASDAQ	BEEM	Tue, Oct 29, 2013	7.75	8.25	7.75	7.75
590	NASDAQ	BEEM	Mon, Oct 28, 2013	8.25	8.25	8.25	8.25
589	NASDAQ	BEEM	Fri, Oct 25, 2013	8.25	8.25	7.50	8.25
588	NASDAQ	BEEM	Thu, Oct 24, 2013	7.50	8.25	7.50	8.25
587	NASDAQ	BEEM	Wed, Oct 23, 2013	7.50	8.25	7.50	7.50
586	NASDAQ	BEEM	Tue, Oct 22, 2013	7.50	8.70	7.50	8.00
585	NASDAQ	BEEM	Mon, Oct 21, 2013	8.00	9.00	8.00	9.00
584	NASDAQ	BEEM	Fri, Oct 18, 2013	8.00	8.50	7.50	7.50
583	NASDAQ	BEEM	Thu, Oct 17, 2013	7.50	8.00	7.50	8.00
582	NASDAQ	BEEM	Wed, Oct 16, 2013	8.00	8.00	7.50	7.50
581	NASDAQ	BEEM	Tue, Oct 15, 2013	8.00	8.00	7.50	7.50
580	NASDAQ	BEEM	Mon, Oct 14, 2013	7.50	8.00	7.50	8.00
579	NASDAQ	BEEM	Fri, Oct 11, 2013	7.50	7.50	7.50	7.50
578	NASDAQ	BEEM	Thu, Oct 10, 2013	7.50	8.00	7.50	8.00
577	NASDAQ	BEEM	Tue, Oct 8, 2013	8.00	8.00	7.50	8.00
576	NASDAQ	BEEM	Mon, Oct 7, 2013	7.38	8.00	6.75	8.00
575	NASDAQ	BEEM	Fri, Oct 4, 2013	8.50	8.50	7.50	7.50
574	NASDAQ	BEEM	Thu, Oct 3, 2013	8.01	8.01	7.50	7.50
573	NASDAQ	BEEM	Tue, Oct 1, 2013	8.75	9.00	8.75	9.00
572	NASDAQ	BEEM	Mon, Sep 30, 2013	8.00	8.75	7.00	8.50
571	NASDAQ	BEEM	Fri, Sep 27, 2013	8.95	8.95	6.75	8.25
570	NASDAQ	BEEM	Thu, Sep 26, 2013	8.25	8.25	7.50	7.60
569	NASDAQ	BEEM	Wed, Sep 25, 2013	8.95	8.95	8.25	8.25
568	NASDAQ	BEEM	Tue, Sep 24, 2013	8.99	8.99	8.50	8.95
567	NASDAQ	BEEM	Mon, Sep 23, 2013	8.25	8.88	8.25	8.88
566	NASDAQ	BEEM	Fri, Sep 20, 2013	9.06	9.06	7.50	8.25
565	NASDAQ	BEEM	Thu, Sep 19, 2013	8.98	8.98	8.50	8.50
564	NASDAQ	BEEM	Wed, Sep 18, 2013	9.00	9.00	8.88	8.88
563	NASDAQ	BEEM	Tue, Sep 17, 2013	8.50	9.00	8.50	9.00
562	NASDAQ	BEEM	Mon, Sep 16, 2013	8.15	9.00	8.15	9.00
561	NASDAQ	BEEM	Fri, Sep 13, 2013	9.00	9.00	9.00	9.00
560	NASDAQ	BEEM	Thu, Sep 12, 2013	8.50	8.50	8.50	8.50
559	NASDAQ	BEEM	Wed, Sep 11, 2013	8.50	9.00	8.50	9.00
558	NASDAQ	BEEM	Tue, Sep 10, 2013	9.00	9.00	9.00	9.00
557	NASDAQ	BEEM	Mon, Sep 9, 2013	9.00	9.00	7.55	9.00
556	NASDAQ	BEEM	Fri, Sep 6, 2013	9.00	9.00	9.00	9.00
555	NASDAQ	BEEM	Thu, Sep 5, 2013	9.25	9.25	7.75	7.75
554	NASDAQ	BEEM	Wed, Sep 4, 2013	7.50	7.50	7.50	7.50
553	NASDAQ	BEEM	Tue, Sep 3, 2013	7.25	7.25	7.25	7.25
552	NASDAQ	BEEM	Fri, Aug 30, 2013	7.00	8.75	6.75	8.75
551	NASDAQ	BEEM	Thu, Aug 29, 2013	7.50	9.50	7.50	9.25
550	NASDAQ	BEEM	Wed, Aug 28, 2013	10.45	10.45	6.75	9.50
549	NASDAQ	BEEM	Tue, Aug 27, 2013	10.00	10.50	9.05	10.45
548	NASDAQ	BEEM	Mon, Aug 26, 2013	9.00	10.00	9.00	10.00
547	NASDAQ	BEEM	Fri, Aug 23, 2013	9.55	10.00	9.00	9.00
546	NASDAQ	BEEM	Thu, Aug 22, 2013	10.25	10.25	10.00	10.25
545	NASDAQ	BEEM	Wed, Aug 21, 2013	10.50	10.50	10.25	10.25
544	NASDAQ	BEEM	Tue, Aug 20, 2013	10.00	12.45	10.00	10.25
543	NASDAQ	BEEM	Mon, Aug 19, 2013	10.00	10.00	9.75	10.00
542	NASDAQ	BEEM	Fri, Aug 16, 2013	10.00	10.00	9.75	9.75
541	NASDAQ	BEEM	Thu, Aug 15, 2013	10.00	10.25	9.75	10.25
540	NASDAQ	BEEM	Wed, Aug 14, 2013	9.55	10.00	9.55	10.00
539	NASDAQ	BEEM	Tue, Aug 13, 2013	9.55	9.55	9.55	9.55
538	NASDAQ	BEEM	Mon, Aug 12, 2013	10.00	11.00	9.52	9.55
537	NASDAQ	BEEM	Fri, Aug 9, 2013	9.52	10.00	9.52	10.00
536	NASDAQ	BEEM	Wed, Aug 7, 2013	9.52	9.52	9.52	9.52
535	NASDAQ	BEEM	Tue, Aug 6, 2013	9.52	9.52	9.52	9.52
534	NASDAQ	BEEM	Mon, Aug 5, 2013	11.23	11.23	9.52	10.50
533	NASDAQ	BEEM	Fri, Aug 2, 2013	11.00	11.23	11.00	11.23
532	NASDAQ	BEEM	Thu, Aug 1, 2013	10.25	11.23	10.25	11.00
531	NASDAQ	BEEM	Wed, Jul 31, 2013	11.25	11.25	10.00	10.00
530	NASDAQ	BEEM	Tue, Jul 30, 2013	11.00	11.25	10.50	11.25
529	NASDAQ	BEEM	Mon, Jul 29, 2013	11.00	11.00	11.00	11.00
528	NASDAQ	BEEM	Fri, Jul 26, 2013	10.50	10.50	10.50	10.50
527	NASDAQ	BEEM	Thu, Jul 25, 2013	9.25	10.50	9.25	10.50
526	NASDAQ	BEEM	Wed, Jul 24, 2013	9.26	9.26	9.26	9.26
525	NASDAQ	BEEM	Tue, Jul 23, 2013	9.26	9.26	9.26	9.26
524	NASDAQ	BEEM	Mon, Jul 22, 2013	10.00	10.00	9.26	9.26
523	NASDAQ	BEEM	Fri, Jul 19, 2013	10.00	10.00	9.25	9.25
522	NASDAQ	BEEM	Thu, Jul 18, 2013	9.30	9.35	9.30	9.35
521	NASDAQ	BEEM	Wed, Jul 17, 2013	9.30	9.30	9.30	9.30
520	NASDAQ	BEEM	Tue, Jul 16, 2013	9.26	10.00	9.26	9.26
519	NASDAQ	BEEM	Mon, Jul 15, 2013	10.75	11.50	9.02	10.50
518	NASDAQ	BEEM	Fri, Jul 12, 2013	10.25	10.75	10.25	10.75
517	NASDAQ	BEEM	Thu, Jul 11, 2013	9.10	9.25	9.02	9.25
516	NASDAQ	BEEM	Wed, Jul 10, 2013	9.02	10.50	9.02	10.50
515	NASDAQ	BEEM	Tue, Jul 9, 2013	9.02	10.50	9.02	10.50
514	NASDAQ	BEEM	Fri, Jul 5, 2013	9.01	11.00	9.01	11.00
513	NASDAQ	BEEM	Wed, Jul 3, 2013	11.00	11.00	10.00	10.00
512	NASDAQ	BEEM	Mon, Jul 1, 2013	9.02	10.00	9.00	10.00
511	NASDAQ	BEEM	Thu, Jun 27, 2013	9.21	10.50	9.01	10.50
510	NASDAQ	BEEM	Tue, Jun 25, 2013	10.50	10.50	10.50	10.50
509	NASDAQ	BEEM	Mon, Jun 24, 2013	9.02	9.02	9.02	9.02
508	NASDAQ	BEEM	Fri, Jun 21, 2013	10.00	10.00	10.00	10.00
507	NASDAQ	BEEM	Thu, Jun 20, 2013	10.50	10.50	9.01	9.01
506	NASDAQ	BEEM	Wed, Jun 19, 2013	9.01	10.50	9.01	10.50
505	NASDAQ	BEEM	Tue, Jun 18, 2013	9.00	9.01	9.00	9.01
504	NASDAQ	BEEM	Mon, Jun 17, 2013	9.00	9.00	9.00	9.00
503	NASDAQ	BEEM	Fri, Jun 14, 2013	10.00	10.00	9.75	9.95
502	NASDAQ	BEEM	Thu, Jun 13, 2013	10.00	10.00	9.75	9.75
501	NASDAQ	BEEM	Wed, Jun 12, 2013	10.00	10.01	10.00	10.00
500	NASDAQ	BEEM	Tue, Jun 11, 2013	10.00	10.00	10.00	10.00
499	NASDAQ	BEEM	Mon, Jun 10, 2013	10.50	10.50	10.00	10.00
498	NASDAQ	BEEM	Fri, Jun 7, 2013	10.00	11.00	10.00	11.00
497	NASDAQ	BEEM	Wed, Jun 5, 2013	10.50	11.00	9.76	10.00
496	NASDAQ	BEEM	Tue, Jun 4, 2013	10.01	10.01	9.76	9.76
495	NASDAQ	BEEM	Mon, Jun 3, 2013	10.01	10.01	10.01	10.01
494	NASDAQ	BEEM	Thu, May 30, 2013	12.24	12.24	9.00	10.00
493	NASDAQ	BEEM	Wed, May 29, 2013	12.50	12.50	9.51	10.50
492	NASDAQ	BEEM	Tue, May 28, 2013	9.51	9.51	9.51	9.51
491	NASDAQ	BEEM	Fri, May 24, 2013	7.51	11.00	7.51	10.50
490	NASDAQ	BEEM	Thu, May 23, 2013	10.50	10.50	9.25	9.25
489	NASDAQ	BEEM	Wed, May 22, 2013	10.00	10.50	10.00	10.50
488	NASDAQ	BEEM	Tue, May 21, 2013	11.00	11.00	10.00	10.00
487	NASDAQ	BEEM	Mon, May 20, 2013	10.00	10.50	9.00	10.50
486	NASDAQ	BEEM	Fri, May 17, 2013	9.00	9.95	9.00	9.95
485	NASDAQ	BEEM	Thu, May 16, 2013	8.06	10.00	8.06	8.06
484	NASDAQ	BEEM	Wed, May 15, 2013	9.00	9.95	8.06	9.95
483	NASDAQ	BEEM	Tue, May 14, 2013	8.00	9.00	8.00	9.00
482	NASDAQ	BEEM	Mon, May 13, 2013	9.83	9.99	8.00	8.00
481	NASDAQ	BEEM	Fri, May 10, 2013	8.51	8.76	8.00	8.00
480	NASDAQ	BEEM	Thu, May 9, 2013	9.50	9.50	8.51	8.51
479	NASDAQ	BEEM	Wed, May 8, 2013	8.50	9.00	8.50	8.50
478	NASDAQ	BEEM	Tue, May 7, 2013	8.50	8.50	8.50	8.50
477	NASDAQ	BEEM	Mon, May 6, 2013	8.50	8.50	8.50	8.50
476	NASDAQ	BEEM	Fri, May 3, 2013	8.50	9.50	8.50	8.50
475	NASDAQ	BEEM	Thu, May 2, 2013	9.00	9.00	9.00	9.00
474	NASDAQ	BEEM	Tue, Apr 30, 2013	10.50	10.69	8.50	9.00
473	NASDAQ	BEEM	Mon, Apr 29, 2013	8.50	10.69	8.50	9.00
472	NASDAQ	BEEM	Thu, Apr 25, 2013	10.69	10.69	9.00	9.00
471	NASDAQ	BEEM	Wed, Apr 24, 2013	10.99	10.99	9.01	9.01
470	NASDAQ	BEEM	Tue, Apr 23, 2013	10.00	11.00	9.01	9.01
469	NASDAQ	BEEM	Mon, Apr 22, 2013	10.28	10.50	9.01	9.25
468	NASDAQ	BEEM	Fri, Apr 19, 2013	10.06	10.55	10.06	10.06
467	NASDAQ	BEEM	Thu, Apr 18, 2013	10.06	11.50	10.06	11.50
466	NASDAQ	BEEM	Wed, Apr 17, 2013	10.06	10.06	10.06	10.06
465	NASDAQ	BEEM	Tue, Apr 16, 2013	9.50	11.25	9.50	10.06
464	NASDAQ	BEEM	Mon, Apr 15, 2013	11.00	11.00	9.50	9.50
463	NASDAQ	BEEM	Fri, Apr 12, 2013	9.76	11.55	9.76	11.00
462	NASDAQ	BEEM	Thu, Apr 11, 2013	10.00	10.00	9.76	9.76
461	NASDAQ	BEEM	Wed, Apr 10, 2013	12.00	12.00	9.06	9.51
460	NASDAQ	BEEM	Tue, Apr 9, 2013	12.50	12.50	12.00	12.45
459	NASDAQ	BEEM	Mon, Apr 8, 2013	10.95	12.00	10.25	12.00
458	NASDAQ	BEEM	Fri, Apr 5, 2013	11.50	12.00	9.11	9.53
457	NASDAQ	BEEM	Thu, Apr 4, 2013	11.25	12.50	11.25	12.50
456	NASDAQ	BEEM	Wed, Apr 3, 2013	9.01	9.01	9.01	9.01
455	NASDAQ	BEEM	Tue, Apr 2, 2013	11.25	11.25	10.50	10.50
454	NASDAQ	BEEM	Mon, Apr 1, 2013	11.24	11.25	11.00	11.25
453	NASDAQ	BEEM	Wed, Mar 27, 2013	8.51	9.98	8.51	9.98
452	NASDAQ	BEEM	Tue, Mar 26, 2013	9.98	9.98	8.51	9.98
451	NASDAQ	BEEM	Mon, Mar 25, 2013	9.98	9.98	8.50	9.98
450	NASDAQ	BEEM	Fri, Mar 22, 2013	10.00	10.00	9.00	9.98
449	NASDAQ	BEEM	Thu, Mar 21, 2013	12.50	12.50	10.00	10.00
448	NASDAQ	BEEM	Wed, Mar 20, 2013	11.00	11.00	10.50	10.50
447	NASDAQ	BEEM	Tue, Mar 19, 2013	12.00	12.00	10.50	10.50
446	NASDAQ	BEEM	Mon, Mar 18, 2013	12.50	12.50	8.90	12.50
445	NASDAQ	BEEM	Fri, Mar 15, 2013	12.00	12.00	12.00	12.00
444	NASDAQ	BEEM	Thu, Mar 14, 2013	12.00	12.75	12.00	12.00
443	NASDAQ	BEEM	Wed, Mar 13, 2013	10.25	12.99	10.25	12.00
442	NASDAQ	BEEM	Tue, Mar 12, 2013	10.50	10.50	10.00	10.00
441	NASDAQ	BEEM	Mon, Mar 11, 2013	9.50	11.00	9.50	9.50
440	NASDAQ	BEEM	Fri, Mar 8, 2013	12.44	12.44	10.50	10.50
439	NASDAQ	BEEM	Thu, Mar 7, 2013	12.45	12.45	11.50	11.50
438	NASDAQ	BEEM	Wed, Mar 6, 2013	12.50	12.50	12.50	12.50
437	NASDAQ	BEEM	Tue, Mar 5, 2013	13.45	13.45	12.50	12.50
436	NASDAQ	BEEM	Mon, Mar 4, 2013	13.45	13.45	12.75	13.45
435	NASDAQ	BEEM	Fri, Mar 1, 2013	11.51	13.50	11.51	13.50
434	NASDAQ	BEEM	Thu, Feb 28, 2013	12.00	12.00	11.51	11.51
433	NASDAQ	BEEM	Wed, Feb 27, 2013	12.75	12.75	11.50	12.75
432	NASDAQ	BEEM	Tue, Feb 26, 2013	12.00	12.75	12.00	12.75
431	NASDAQ	BEEM	Mon, Feb 25, 2013	13.50	13.50	12.00	13.50
430	NASDAQ	BEEM	Fri, Feb 22, 2013	12.00	13.75	12.00	13.50
429	NASDAQ	BEEM	Thu, Feb 21, 2013	13.75	13.75	11.50	13.75
428	NASDAQ	BEEM	Wed, Feb 20, 2013	12.75	13.75	12.00	13.75
427	NASDAQ	BEEM	Tue, Feb 19, 2013	13.50	13.50	12.50	12.50
426	NASDAQ	BEEM	Fri, Feb 15, 2013	12.75	13.00	12.50	12.50
425	NASDAQ	BEEM	Thu, Feb 14, 2013	13.00	13.00	11.00	12.75
424	NASDAQ	BEEM	Wed, Feb 13, 2013	11.50	13.00	11.50	11.50
423	NASDAQ	BEEM	Tue, Feb 12, 2013	14.00	14.45	12.00	12.00
422	NASDAQ	BEEM	Mon, Feb 11, 2013	12.50	14.50	12.25	13.00
421	NASDAQ	BEEM	Fri, Feb 8, 2013	13.00	14.00	13.00	13.00
420	NASDAQ	BEEM	Thu, Feb 7, 2013	12.00	13.00	12.00	13.00
419	NASDAQ	BEEM	Wed, Feb 6, 2013	14.00	14.00	11.75	14.00
418	NASDAQ	BEEM	Tue, Feb 5, 2013	14.50	14.50	11.50	14.00
417	NASDAQ	BEEM	Mon, Feb 4, 2013	11.00	17.50	10.25	14.50
416	NASDAQ	BEEM	Fri, Feb 1, 2013	11.00	11.50	10.00	11.50
415	NASDAQ	BEEM	Thu, Jan 31, 2013	9.50	11.00	9.35	11.00
414	NASDAQ	BEEM	Wed, Jan 30, 2013	10.00	10.00	9.00	9.00
413	NASDAQ	BEEM	Tue, Jan 29, 2013	9.00	9.50	8.75	8.75
412	NASDAQ	BEEM	Mon, Jan 28, 2013	9.00	9.95	8.00	9.00
411	NASDAQ	BEEM	Fri, Jan 25, 2013	9.00	9.95	9.00	9.95
410	NASDAQ	BEEM	Thu, Jan 24, 2013	9.00	9.00	9.00	9.00
409	NASDAQ	BEEM	Wed, Jan 23, 2013	8.75	9.75	8.50	9.00
408	NASDAQ	BEEM	Tue, Jan 22, 2013	9.95	9.95	8.75	8.75
407	NASDAQ	BEEM	Fri, Jan 18, 2013	8.50	9.50	8.50	9.50
406	NASDAQ	BEEM	Thu, Jan 17, 2013	9.00	10.00	9.00	9.50
405	NASDAQ	BEEM	Wed, Jan 16, 2013	9.25	9.50	9.00	9.50
404	NASDAQ	BEEM	Tue, Jan 15, 2013	9.00	9.50	9.00	9.00
403	NASDAQ	BEEM	Mon, Jan 14, 2013	8.75	8.75	8.75	8.75
402	NASDAQ	BEEM	Fri, Jan 11, 2013	9.00	9.00	8.50	8.50
401	NASDAQ	BEEM	Thu, Jan 10, 2013	8.00	8.00	8.00	8.00
400	NASDAQ	BEEM	Wed, Jan 9, 2013	8.55	9.00	8.55	9.00
399	NASDAQ	BEEM	Tue, Jan 8, 2013	8.50	9.00	8.00	8.75
398	NASDAQ	BEEM	Mon, Jan 7, 2013	8.25	8.25	8.00	8.00
397	NASDAQ	BEEM	Fri, Jan 4, 2013	8.00	9.00	8.00	8.00
396	NASDAQ	BEEM	Wed, Jan 2, 2013	8.00	8.75	8.00	8.75
395	NASDAQ	BEEM	Mon, Dec 31, 2012	8.00	8.50	8.00	8.50
394	NASDAQ	BEEM	Fri, Dec 28, 2012	8.00	8.75	8.00	8.00
393	NASDAQ	BEEM	Thu, Dec 27, 2012	8.00	9.00	8.00	9.00
392	NASDAQ	BEEM	Wed, Dec 26, 2012	8.50	8.50	8.50	8.50
391	NASDAQ	BEEM	Mon, Dec 24, 2012	8.50	8.50	8.50	8.50
390	NASDAQ	BEEM	Fri, Dec 21, 2012	7.63	8.50	7.63	8.50
389	NASDAQ	BEEM	Thu, Dec 20, 2012	8.50	9.25	7.50	8.00
388	NASDAQ	BEEM	Wed, Dec 19, 2012	8.50	8.50	8.50	8.50
387	NASDAQ	BEEM	Tue, Dec 18, 2012	8.50	8.50	8.50	8.50
386	NASDAQ	BEEM	Mon, Dec 17, 2012	8.50	9.00	8.50	8.50
385	NASDAQ	BEEM	Fri, Dec 14, 2012	9.00	9.00	8.50	8.50
384	NASDAQ	BEEM	Thu, Dec 13, 2012	8.50	9.00	8.50	9.00
383	NASDAQ	BEEM	Wed, Dec 12, 2012	8.00	8.75	8.00	8.75
382	NASDAQ	BEEM	Tue, Dec 11, 2012	7.26	8.75	7.26	8.00
381	NASDAQ	BEEM	Mon, Dec 10, 2012	8.00	8.20	8.00	8.00
380	NASDAQ	BEEM	Fri, Dec 7, 2012	8.20	8.20	7.75	8.00
379	NASDAQ	BEEM	Thu, Dec 6, 2012	7.25	8.00	7.25	8.00
378	NASDAQ	BEEM	Wed, Dec 5, 2012	7.98	7.98	7.25	7.25
377	NASDAQ	BEEM	Tue, Dec 4, 2012	8.50	8.50	6.76	8.00
376	NASDAQ	BEEM	Mon, Dec 3, 2012	8.50	8.50	7.95	7.95
375	NASDAQ	BEEM	Fri, Nov 30, 2012	7.00	8.50	7.00	8.50
374	NASDAQ	BEEM	Thu, Nov 29, 2012	6.75	7.00	6.75	7.00
373	NASDAQ	BEEM	Wed, Nov 28, 2012	6.75	8.00	6.75	6.75
372	NASDAQ	BEEM	Tue, Nov 27, 2012	6.75	8.00	6.75	7.00
371	NASDAQ	BEEM	Mon, Nov 26, 2012	7.25	7.75	6.75	6.75
370	NASDAQ	BEEM	Wed, Nov 21, 2012	7.25	7.25	7.25	7.25
369	NASDAQ	BEEM	Tue, Nov 20, 2012	7.50	7.50	7.00	7.25
368	NASDAQ	BEEM	Mon, Nov 19, 2012	7.00	7.50	7.00	7.50
367	NASDAQ	BEEM	Fri, Nov 16, 2012	7.00	7.50	7.00	7.50
366	NASDAQ	BEEM	Thu, Nov 15, 2012	6.75	7.00	6.75	7.00
365	NASDAQ	BEEM	Wed, Nov 14, 2012	7.00	7.25	7.00	7.00
364	NASDAQ	BEEM	Tue, Nov 13, 2012	7.50	7.75	7.00	7.00
363	NASDAQ	BEEM	Mon, Nov 12, 2012	7.26	7.26	7.26	7.26
362	NASDAQ	BEEM	Fri, Nov 9, 2012	7.50	7.75	7.25	7.75
361	NASDAQ	BEEM	Thu, Nov 8, 2012	7.75	7.75	7.75	7.75
360	NASDAQ	BEEM	Wed, Nov 7, 2012	7.50	7.75	6.75	7.05
359	NASDAQ	BEEM	Tue, Nov 6, 2012	7.00	7.25	6.75	7.25
358	NASDAQ	BEEM	Mon, Nov 5, 2012	6.50	7.00	6.00	6.50
357	NASDAQ	BEEM	Fri, Nov 2, 2012	7.00	7.00	5.75	6.50
356	NASDAQ	BEEM	Wed, Oct 31, 2012	6.15	6.15	5.75	5.75
355	NASDAQ	BEEM	Fri, Oct 26, 2012	7.00	7.00	5.75	5.75
354	NASDAQ	BEEM	Thu, Oct 25, 2012	5.75	7.00	5.75	5.75
353	NASDAQ	BEEM	Wed, Oct 24, 2012	5.75	6.00	5.75	6.00
352	NASDAQ	BEEM	Tue, Oct 23, 2012	5.75	6.00	5.75	6.00
351	NASDAQ	BEEM	Mon, Oct 22, 2012	6.00	7.00	6.00	7.00
350	NASDAQ	BEEM	Fri, Oct 19, 2012	7.00	7.00	7.00	7.00
349	NASDAQ	BEEM	Thu, Oct 18, 2012	6.50	7.00	5.75	7.00
348	NASDAQ	BEEM	Wed, Oct 17, 2012	7.75	7.75	7.75	7.75
347	NASDAQ	BEEM	Tue, Oct 16, 2012	6.50	8.00	6.50	7.90
346	NASDAQ	BEEM	Mon, Oct 15, 2012	6.50	8.00	6.50	8.00
345	NASDAQ	BEEM	Fri, Oct 12, 2012	6.50	8.00	6.50	8.00
344	NASDAQ	BEEM	Thu, Oct 11, 2012	6.75	7.00	6.50	6.50
343	NASDAQ	BEEM	Wed, Oct 10, 2012	6.50	7.00	6.50	7.00
342	NASDAQ	BEEM	Tue, Oct 9, 2012	6.50	6.50	6.50	6.50
341	NASDAQ	BEEM	Mon, Oct 8, 2012	6.50	7.50	6.50	6.50
340	NASDAQ	BEEM	Fri, Oct 5, 2012	6.50	6.50	6.50	6.50
339	NASDAQ	BEEM	Thu, Oct 4, 2012	7.50	7.50	6.50	7.50
338	NASDAQ	BEEM	Wed, Oct 3, 2012	7.50	7.50	6.50	7.50
337	NASDAQ	BEEM	Mon, Oct 1, 2012	6.50	6.50	6.50	6.50
336	NASDAQ	BEEM	Fri, Sep 28, 2012	7.50	7.50	7.50	7.50
335	NASDAQ	BEEM	Thu, Sep 27, 2012	7.50	7.50	6.50	6.50
334	NASDAQ	BEEM	Wed, Sep 26, 2012	7.50	7.50	6.50	6.50
333	NASDAQ	BEEM	Tue, Sep 25, 2012	7.90	8.00	7.25	7.50
332	NASDAQ	BEEM	Mon, Sep 24, 2012	6.75	6.75	6.75	6.75
331	NASDAQ	BEEM	Fri, Sep 21, 2012	7.00	7.50	6.75	6.75
330	NASDAQ	BEEM	Thu, Sep 20, 2012	7.00	8.00	6.50	7.00
329	NASDAQ	BEEM	Wed, Sep 19, 2012	7.75	8.00	7.25	7.25
328	NASDAQ	BEEM	Tue, Sep 18, 2012	8.00	8.00	7.75	7.75
327	NASDAQ	BEEM	Mon, Sep 17, 2012	8.00	8.15	7.75	8.15
326	NASDAQ	BEEM	Thu, Sep 13, 2012	8.25	8.25	7.75	8.20
325	NASDAQ	BEEM	Wed, Sep 12, 2012	7.75	8.25	7.75	8.20
324	NASDAQ	BEEM	Tue, Sep 11, 2012	8.25	8.25	7.75	7.75
323	NASDAQ	BEEM	Fri, Sep 7, 2012	8.00	8.00	7.75	7.75
322	NASDAQ	BEEM	Thu, Sep 6, 2012	7.75	8.00	7.75	8.00
321	NASDAQ	BEEM	Wed, Sep 5, 2012	8.00	8.00	8.00	8.00
320	NASDAQ	BEEM	Tue, Sep 4, 2012	8.00	8.00	7.75	8.00
319	NASDAQ	BEEM	Fri, Aug 31, 2012	8.00	8.70	8.00	8.00
318	NASDAQ	BEEM	Thu, Aug 30, 2012	8.00	8.00	8.00	8.00
317	NASDAQ	BEEM	Wed, Aug 29, 2012	8.45	8.50	8.45	8.50
316	NASDAQ	BEEM	Tue, Aug 28, 2012	8.00	8.00	8.00	8.00
315	NASDAQ	BEEM	Mon, Aug 27, 2012	8.10	8.50	8.00	8.00
314	NASDAQ	BEEM	Fri, Aug 24, 2012	8.10	8.10	8.10	8.10
313	NASDAQ	BEEM	Thu, Aug 23, 2012	8.25	8.25	8.25	8.25
312	NASDAQ	BEEM	Wed, Aug 22, 2012	8.50	8.50	8.10	8.10
311	NASDAQ	BEEM	Tue, Aug 21, 2012	8.50	8.50	8.50	8.50
310	NASDAQ	BEEM	Mon, Aug 20, 2012	8.00	8.50	8.00	8.00
309	NASDAQ	BEEM	Fri, Aug 17, 2012	8.25	8.25	7.75	7.75
308	NASDAQ	BEEM	Thu, Aug 16, 2012	8.75	8.75	8.75	8.75
307	NASDAQ	BEEM	Wed, Aug 15, 2012	8.00	8.00	7.75	8.00
306	NASDAQ	BEEM	Tue, Aug 14, 2012	8.75	9.00	8.00	8.00
305	NASDAQ	BEEM	Mon, Aug 13, 2012	8.25	8.25	7.75	8.00
304	NASDAQ	BEEM	Fri, Aug 10, 2012	8.25	8.25	8.05	8.25
303	NASDAQ	BEEM	Thu, Aug 9, 2012	9.00	9.00	8.05	8.50
302	NASDAQ	BEEM	Wed, Aug 8, 2012	8.55	9.00	8.50	8.50
301	NASDAQ	BEEM	Tue, Aug 7, 2012	9.00	9.50	8.55	9.00
300	NASDAQ	BEEM	Mon, Aug 6, 2012	8.75	9.00	8.55	9.00
299	NASDAQ	BEEM	Fri, Aug 3, 2012	8.75	9.00	8.50	8.55
298	NASDAQ	BEEM	Thu, Aug 2, 2012	9.00	9.00	9.00	9.00
297	NASDAQ	BEEM	Wed, Aug 1, 2012	8.75	8.75	8.75	8.75
296	NASDAQ	BEEM	Tue, Jul 31, 2012	8.50	9.00	8.50	8.50
295	NASDAQ	BEEM	Mon, Jul 30, 2012	9.00	9.00	8.75	9.00
294	NASDAQ	BEEM	Fri, Jul 27, 2012	10.00	10.00	9.00	9.00
293	NASDAQ	BEEM	Thu, Jul 26, 2012	10.00	11.00	9.50	10.00
292	NASDAQ	BEEM	Wed, Jul 25, 2012	9.05	9.50	9.00	9.00
291	NASDAQ	BEEM	Tue, Jul 24, 2012	9.00	9.00	9.00	9.00
290	NASDAQ	BEEM	Mon, Jul 23, 2012	9.50	9.50	8.45	9.00
289	NASDAQ	BEEM	Fri, Jul 20, 2012	8.50	8.95	8.25	8.95
288	NASDAQ	BEEM	Thu, Jul 19, 2012	8.50	8.50	8.25	8.25
287	NASDAQ	BEEM	Wed, Jul 18, 2012	8.50	9.50	8.50	8.50
286	NASDAQ	BEEM	Tue, Jul 17, 2012	8.25	8.25	8.25	8.25
285	NASDAQ	BEEM	Mon, Jul 16, 2012	8.50	9.50	8.50	9.50
284	NASDAQ	BEEM	Fri, Jul 13, 2012	8.50	8.50	8.50	8.50
283	NASDAQ	BEEM	Thu, Jul 12, 2012	9.00	9.00	8.50	8.50
282	NASDAQ	BEEM	Wed, Jul 11, 2012	9.00	9.00	9.00	9.00
281	NASDAQ	BEEM	Tue, Jul 10, 2012	9.25	9.50	9.25	9.50
280	NASDAQ	BEEM	Mon, Jul 9, 2012	9.95	9.95	9.25	9.50
279	NASDAQ	BEEM	Fri, Jul 6, 2012	9.95	9.95	9.95	9.95
278	NASDAQ	BEEM	Thu, Jul 5, 2012	9.50	9.95	9.00	9.95
277	NASDAQ	BEEM	Tue, Jul 3, 2012	9.95	9.95	9.00	9.00
276	NASDAQ	BEEM	Mon, Jul 2, 2012	10.00	10.00	10.00	10.00
275	NASDAQ	BEEM	Fri, Jun 29, 2012	9.00	10.00	9.00	9.50
274	NASDAQ	BEEM	Thu, Jun 28, 2012	9.00	9.00	9.00	9.00
273	NASDAQ	BEEM	Wed, Jun 27, 2012	11.25	11.25	11.25	11.25
272	NASDAQ	BEEM	Tue, Jun 26, 2012	11.25	11.25	9.00	9.00
271	NASDAQ	BEEM	Mon, Jun 25, 2012	9.50	9.50	9.00	9.50
270	NASDAQ	BEEM	Fri, Jun 22, 2012	9.50	9.50	9.50	9.50
269	NASDAQ	BEEM	Thu, Jun 21, 2012	9.50	11.75	9.50	11.50
268	NASDAQ	BEEM	Wed, Jun 20, 2012	9.50	9.50	9.50	9.50
267	NASDAQ	BEEM	Tue, Jun 19, 2012	9.50	10.00	9.50	10.00
266	NASDAQ	BEEM	Mon, Jun 18, 2012	10.00	10.50	9.50	10.50
265	NASDAQ	BEEM	Fri, Jun 15, 2012	10.00	11.50	9.25	11.50
264	NASDAQ	BEEM	Thu, Jun 14, 2012	11.00	11.00	8.85	8.90
263	NASDAQ	BEEM	Wed, Jun 13, 2012	10.00	11.00	10.00	10.00
262	NASDAQ	BEEM	Tue, Jun 12, 2012	10.00	10.00	9.50	9.50
261	NASDAQ	BEEM	Mon, Jun 11, 2012	10.00	10.25	10.00	10.25
260	NASDAQ	BEEM	Fri, Jun 8, 2012	10.25	10.25	10.00	10.25
259	NASDAQ	BEEM	Thu, Jun 7, 2012	10.00	11.00	10.00	11.00
258	NASDAQ	BEEM	Wed, Jun 6, 2012	12.45	12.45	10.00	10.00
257	NASDAQ	BEEM	Tue, Jun 5, 2012	11.00	11.00	11.00	11.00
256	NASDAQ	BEEM	Mon, Jun 4, 2012	11.95	11.95	10.00	10.00
255	NASDAQ	BEEM	Fri, Jun 1, 2012	11.25	11.50	10.00	11.50
254	NASDAQ	BEEM	Thu, May 31, 2012	10.00	12.40	10.00	10.25
253	NASDAQ	BEEM	Wed, May 30, 2012	10.25	11.25	10.25	11.25
252	NASDAQ	BEEM	Tue, May 29, 2012	10.25	10.25	10.25	10.25
251	NASDAQ	BEEM	Fri, May 25, 2012	11.25	11.25	10.25	10.25
250	NASDAQ	BEEM	Thu, May 24, 2012	11.50	11.50	10.25	11.25
249	NASDAQ	BEEM	Wed, May 23, 2012	11.25	11.50	11.25	11.50
248	NASDAQ	BEEM	Tue, May 22, 2012	10.25	11.40	10.25	11.40
247	NASDAQ	BEEM	Mon, May 21, 2012	11.85	11.85	10.00	11.40
246	NASDAQ	BEEM	Fri, May 18, 2012	10.00	11.75	10.00	11.00
245	NASDAQ	BEEM	Thu, May 17, 2012	10.00	10.00	10.00	10.00
244	NASDAQ	BEEM	Tue, May 15, 2012	11.00	12.00	9.75	11.00
243	NASDAQ	BEEM	Mon, May 14, 2012	11.25	11.50	11.25	11.50
242	NASDAQ	BEEM	Fri, May 11, 2012	12.00	12.00	11.50	12.00
241	NASDAQ	BEEM	Thu, May 10, 2012	12.00	12.00	11.25	12.00
240	NASDAQ	BEEM	Wed, May 9, 2012	12.50	12.50	11.00	12.00
239	NASDAQ	BEEM	Tue, May 8, 2012	11.25	12.50	11.25	12.50
238	NASDAQ	BEEM	Mon, May 7, 2012	13.25	13.25	13.25	13.25
237	NASDAQ	BEEM	Fri, May 4, 2012	13.00	13.00	13.00	13.00
236	NASDAQ	BEEM	Thu, May 3, 2012	11.05	13.00	11.05	13.00
235	NASDAQ	BEEM	Wed, May 2, 2012	12.00	12.90	11.50	12.85
234	NASDAQ	BEEM	Tue, May 1, 2012	12.50	14.00	12.00	12.00
233	NASDAQ	BEEM	Mon, Apr 30, 2012	14.30	14.30	14.20	14.30
232	NASDAQ	BEEM	Fri, Apr 27, 2012	14.35	14.35	12.00	14.30
231	NASDAQ	BEEM	Thu, Apr 26, 2012	14.70	14.70	12.00	14.50
230	NASDAQ	BEEM	Tue, Apr 24, 2012	13.60	14.85	12.00	14.85
229	NASDAQ	BEEM	Mon, Apr 23, 2012	14.95	14.95	14.85	14.85
228	NASDAQ	BEEM	Fri, Apr 20, 2012	15.00	15.00	13.60	14.50
227	NASDAQ	BEEM	Thu, Apr 19, 2012	16.55	17.20	13.60	15.00
226	NASDAQ	BEEM	Wed, Apr 18, 2012	17.25	17.25	17.00	17.00
225	NASDAQ	BEEM	Tue, Apr 17, 2012	17.50	17.50	17.25	17.25
224	NASDAQ	BEEM	Mon, Apr 16, 2012	17.15	18.00	17.15	17.50
223	NASDAQ	BEEM	Fri, Apr 13, 2012	19.45	19.45	17.10	18.00
222	NASDAQ	BEEM	Thu, Apr 12, 2012	19.00	19.25	18.00	19.00
221	NASDAQ	BEEM	Wed, Apr 11, 2012	18.00	19.45	17.10	18.00
220	NASDAQ	BEEM	Tue, Apr 10, 2012	19.00	19.75	17.00	17.10
219	NASDAQ	BEEM	Mon, Apr 9, 2012	17.50	20.00	16.50	19.00
218	NASDAQ	BEEM	Thu, Apr 5, 2012	14.50	17.45	14.25	17.45
217	NASDAQ	BEEM	Wed, Apr 4, 2012	12.55	14.50	12.55	14.50
216	NASDAQ	BEEM	Tue, Apr 3, 2012	14.50	14.90	13.50	14.45
215	NASDAQ	BEEM	Mon, Apr 2, 2012	14.50	14.50	12.50	14.45
214	NASDAQ	BEEM	Fri, Mar 30, 2012	13.00	14.50	13.00	14.50
213	NASDAQ	BEEM	Thu, Mar 29, 2012	13.00	14.50	12.50	14.50
212	NASDAQ	BEEM	Wed, Mar 28, 2012	12.95	12.95	10.50	12.95
211	NASDAQ	BEEM	Tue, Mar 27, 2012	12.50	12.50	11.75	12.50
210	NASDAQ	BEEM	Mon, Mar 26, 2012	11.55	13.00	11.55	12.50
209	NASDAQ	BEEM	Fri, Mar 23, 2012	11.50	12.45	11.50	12.00
208	NASDAQ	BEEM	Wed, Mar 21, 2012	12.00	12.20	11.75	12.20
207	NASDAQ	BEEM	Tue, Mar 20, 2012	11.55	12.25	11.55	11.75
206	NASDAQ	BEEM	Mon, Mar 19, 2012	11.25	12.40	11.25	12.25
205	NASDAQ	BEEM	Fri, Mar 16, 2012	11.10	11.25	11.10	11.25
204	NASDAQ	BEEM	Thu, Mar 15, 2012	11.10	12.45	11.10	11.10
203	NASDAQ	BEEM	Wed, Mar 14, 2012	11.05	11.10	11.05	11.10
202	NASDAQ	BEEM	Tue, Mar 13, 2012	12.00	12.45	12.00	12.45
201	NASDAQ	BEEM	Mon, Mar 12, 2012	12.00	12.25	12.00	12.00
200	NASDAQ	BEEM	Fri, Mar 9, 2012	12.05	12.15	11.05	12.00
199	NASDAQ	BEEM	Thu, Mar 8, 2012	11.05	12.05	11.05	12.00
198	NASDAQ	BEEM	Wed, Mar 7, 2012	11.05	11.40	11.00	11.05
197	NASDAQ	BEEM	Tue, Mar 6, 2012	11.05	11.05	11.05	11.05
196	NASDAQ	BEEM	Mon, Mar 5, 2012	12.10	12.10	11.15	12.05
195	NASDAQ	BEEM	Fri, Mar 2, 2012	11.10	12.15	11.10	11.10
194	NASDAQ	BEEM	Thu, Mar 1, 2012	11.58	12.25	11.05	11.05
193	NASDAQ	BEEM	Wed, Feb 29, 2012	12.00	12.45	12.00	12.00
192	NASDAQ	BEEM	Tue, Feb 28, 2012	11.55	12.15	11.55	12.15
191	NASDAQ	BEEM	Mon, Feb 27, 2012	12.20	12.20	11.55	11.55
190	NASDAQ	BEEM	Fri, Feb 24, 2012	11.61	12.20	11.55	12.20
189	NASDAQ	BEEM	Thu, Feb 23, 2012	11.55	12.25	11.55	12.00
188	NASDAQ	BEEM	Wed, Feb 22, 2012	12.40	12.50	11.10	11.50
187	NASDAQ	BEEM	Tue, Feb 21, 2012	12.25	12.25	12.00	12.25
186	NASDAQ	BEEM	Fri, Feb 17, 2012	11.10	12.35	11.10	12.25
185	NASDAQ	BEEM	Thu, Feb 16, 2012	11.50	12.40	11.50	12.20
184	NASDAQ	BEEM	Wed, Feb 15, 2012	11.00	11.50	11.00	11.50
183	NASDAQ	BEEM	Tue, Feb 14, 2012	11.00	11.05	10.60	11.05
182	NASDAQ	BEEM	Mon, Feb 13, 2012	10.05	11.00	10.05	10.58
181	NASDAQ	BEEM	Fri, Feb 10, 2012	11.00	11.00	10.05	11.00
180	NASDAQ	BEEM	Thu, Feb 9, 2012	10.00	11.20	10.00	11.00
179	NASDAQ	BEEM	Wed, Feb 8, 2012	10.10	11.00	10.00	11.00
178	NASDAQ	BEEM	Tue, Feb 7, 2012	10.50	11.20	10.10	11.20
177	NASDAQ	BEEM	Mon, Feb 6, 2012	11.00	11.00	9.55	11.00
176	NASDAQ	BEEM	Fri, Feb 3, 2012	9.05	11.00	9.05	9.50
175	NASDAQ	BEEM	Thu, Feb 2, 2012	9.05	11.20	9.05	11.00
174	NASDAQ	BEEM	Wed, Feb 1, 2012	10.50	11.45	9.50	11.20
173	NASDAQ	BEEM	Tue, Jan 31, 2012	11.00	12.35	10.00	11.50
172	NASDAQ	BEEM	Mon, Jan 30, 2012	11.50	12.00	11.00	11.00
171	NASDAQ	BEEM	Fri, Jan 27, 2012	12.00	12.00	11.50	11.55
170	NASDAQ	BEEM	Thu, Jan 26, 2012	11.00	11.70	11.00	11.70
169	NASDAQ	BEEM	Wed, Jan 25, 2012	11.50	11.50	10.70	11.00
168	NASDAQ	BEEM	Tue, Jan 24, 2012	11.25	12.40	10.75	10.75
167	NASDAQ	BEEM	Mon, Jan 23, 2012	11.95	11.95	11.00	11.00
166	NASDAQ	BEEM	Fri, Jan 20, 2012	11.50	12.00	8.50	12.00
165	NASDAQ	BEEM	Thu, Jan 19, 2012	11.00	11.95	10.30	11.50
164	NASDAQ	BEEM	Wed, Jan 18, 2012	11.95	12.00	11.05	11.50
163	NASDAQ	BEEM	Tue, Jan 17, 2012	11.90	11.90	11.00	11.05
162	NASDAQ	BEEM	Fri, Jan 13, 2012	10.50	12.00	10.00	11.90
161	NASDAQ	BEEM	Thu, Jan 12, 2012	12.45	12.45	12.00	12.00
160	NASDAQ	BEEM	Wed, Jan 11, 2012	12.00	12.40	10.85	12.40
159	NASDAQ	BEEM	Tue, Jan 10, 2012	10.80	11.00	10.80	11.00
158	NASDAQ	BEEM	Mon, Jan 9, 2012	10.75	12.45	10.50	12.45
157	NASDAQ	BEEM	Fri, Jan 6, 2012	10.75	10.75	10.75	10.75
156	NASDAQ	BEEM	Thu, Jan 5, 2012	11.50	12.50	10.75	10.75
155	NASDAQ	BEEM	Wed, Jan 4, 2012	12.50	12.60	11.50	11.50
154	NASDAQ	BEEM	Tue, Jan 3, 2012	11.65	11.65	11.50	11.50
153	NASDAQ	BEEM	Fri, Dec 30, 2011	11.50	12.75	11.50	11.55
152	NASDAQ	BEEM	Thu, Dec 29, 2011	11.80	12.00	11.60	11.60
151	NASDAQ	BEEM	Wed, Dec 28, 2011	11.65	11.75	11.60	11.75
150	NASDAQ	BEEM	Tue, Dec 27, 2011	12.05	13.70	11.65	11.65
149	NASDAQ	BEEM	Fri, Dec 23, 2011	12.05	13.75	12.00	12.05
148	NASDAQ	BEEM	Thu, Dec 22, 2011	13.70	13.75	12.00	13.50
147	NASDAQ	BEEM	Wed, Dec 21, 2011	12.05	13.70	12.00	13.70
146	NASDAQ	BEEM	Tue, Dec 20, 2011	12.05	13.89	12.00	12.50
145	NASDAQ	BEEM	Mon, Dec 19, 2011	12.00	12.50	12.00	12.05
144	NASDAQ	BEEM	Fri, Dec 16, 2011	11.55	14.00	11.55	14.00
143	NASDAQ	BEEM	Thu, Dec 15, 2011	11.80	13.95	11.50	13.95
142	NASDAQ	BEEM	Wed, Dec 14, 2011	11.55	12.00	11.55	11.80
141	NASDAQ	BEEM	Tue, Dec 13, 2011	11.55	12.50	11.55	12.50
140	NASDAQ	BEEM	Mon, Dec 12, 2011	11.50	12.45	11.50	12.45
139	NASDAQ	BEEM	Fri, Dec 9, 2011	12.55	13.00	12.25	12.25
138	NASDAQ	BEEM	Thu, Dec 8, 2011	13.00	13.00	12.50	12.55
137	NASDAQ	BEEM	Wed, Dec 7, 2011	12.50	13.65	12.25	13.00
136	NASDAQ	BEEM	Tue, Dec 6, 2011	13.65	13.65	13.00	13.65
135	NASDAQ	BEEM	Mon, Dec 5, 2011	13.00	13.70	12.40	13.70
134	NASDAQ	BEEM	Fri, Dec 2, 2011	12.15	13.00	12.15	13.00
133	NASDAQ	BEEM	Thu, Dec 1, 2011	13.95	14.00	11.60	12.50
132	NASDAQ	BEEM	Wed, Nov 30, 2011	12.50	14.15	12.50	13.95
131	NASDAQ	BEEM	Tue, Nov 29, 2011	12.50	14.20	12.50	12.50
130	NASDAQ	BEEM	Mon, Nov 28, 2011	12.50	14.25	12.50	14.25
129	NASDAQ	BEEM	Tue, Nov 22, 2011	14.25	15.00	14.25	14.50
128	NASDAQ	BEEM	Mon, Nov 21, 2011	12.55	14.75	12.55	14.75
127	NASDAQ	BEEM	Fri, Nov 18, 2011	13.50	14.50	13.50	13.50
126	NASDAQ	BEEM	Thu, Nov 17, 2011	14.50	14.50	13.50	13.50
125	NASDAQ	BEEM	Wed, Nov 16, 2011	15.00	16.50	13.50	15.50
124	NASDAQ	BEEM	Tue, Nov 15, 2011	13.00	15.00	12.00	15.00
123	NASDAQ	BEEM	Mon, Nov 14, 2011	14.00	15.00	12.50	12.50
122	NASDAQ	BEEM	Fri, Nov 11, 2011	11.60	15.50	11.60	15.00
121	NASDAQ	BEEM	Thu, Nov 10, 2011	12.50	13.00	11.60	13.00
120	NASDAQ	BEEM	Wed, Nov 9, 2011	12.00	13.00	11.55	13.00
119	NASDAQ	BEEM	Tue, Nov 8, 2011	11.55	12.00	11.55	12.00
118	NASDAQ	BEEM	Mon, Nov 7, 2011	13.00	13.00	12.00	13.00
117	NASDAQ	BEEM	Fri, Nov 4, 2011	11.50	13.00	11.50	13.00
116	NASDAQ	BEEM	Thu, Nov 3, 2011	13.00	13.00	11.00	11.50
115	NASDAQ	BEEM	Wed, Nov 2, 2011	13.00	13.00	10.75	13.00
114	NASDAQ	BEEM	Tue, Nov 1, 2011	13.00	13.00	11.80	13.00
113	NASDAQ	BEEM	Mon, Oct 31, 2011	12.50	13.00	11.30	13.00
112	NASDAQ	BEEM	Fri, Oct 28, 2011	12.50	12.95	11.30	12.95
111	NASDAQ	BEEM	Thu, Oct 27, 2011	12.38	12.50	11.25	12.40
110	NASDAQ	BEEM	Wed, Oct 26, 2011	11.25	12.50	11.25	12.25
109	NASDAQ	BEEM	Tue, Oct 25, 2011	11.50	12.25	11.50	12.25
108	NASDAQ	BEEM	Mon, Oct 24, 2011	12.25	12.25	11.00	11.50
107	NASDAQ	BEEM	Fri, Oct 21, 2011	10.20	12.38	9.55	12.38
106	NASDAQ	BEEM	Thu, Oct 20, 2011	9.55	10.25	9.55	10.20
105	NASDAQ	BEEM	Wed, Oct 19, 2011	9.25	10.25	9.25	10.25
104	NASDAQ	BEEM	Tue, Oct 18, 2011	10.20	10.20	9.05	10.20
103	NASDAQ	BEEM	Mon, Oct 17, 2011	8.55	10.00	8.55	10.00
102	NASDAQ	BEEM	Fri, Oct 14, 2011	10.00	11.50	7.38	10.25
101	NASDAQ	BEEM	Thu, Oct 13, 2011	10.00	11.50	10.00	11.50
100	NASDAQ	BEEM	Wed, Oct 12, 2011	12.00	12.00	10.00	11.95
99	NASDAQ	BEEM	Tue, Oct 11, 2011	12.00	12.00	12.00	12.00
98	NASDAQ	BEEM	Mon, Oct 10, 2011	12.00	12.00	10.75	12.00
97	NASDAQ	BEEM	Fri, Oct 7, 2011	11.50	11.50	10.00	10.00
96	NASDAQ	BEEM	Thu, Oct 6, 2011	11.50	12.25	11.00	12.00
95	NASDAQ	BEEM	Wed, Oct 5, 2011	11.75	12.38	11.50	12.38
94	NASDAQ	BEEM	Tue, Oct 4, 2011	12.50	12.50	11.60	12.38
93	NASDAQ	BEEM	Mon, Oct 3, 2011	11.50	14.95	11.50	12.50
92	NASDAQ	BEEM	Fri, Sep 30, 2011	11.50	14.95	11.50	13.25
91	NASDAQ	BEEM	Thu, Sep 29, 2011	12.50	13.50	12.50	13.50
90	NASDAQ	BEEM	Wed, Sep 28, 2011	13.50	13.75	12.50	12.50
89	NASDAQ	BEEM	Tue, Sep 27, 2011	14.50	14.50	13.50	13.50
88	NASDAQ	BEEM	Mon, Sep 26, 2011	15.45	15.45	14.00	14.50
87	NASDAQ	BEEM	Fri, Sep 23, 2011	14.50	15.50	14.00	15.45
86	NASDAQ	BEEM	Thu, Sep 22, 2011	15.05	15.95	14.50	14.50
85	NASDAQ	BEEM	Wed, Sep 21, 2011	16.20	16.20	14.50	16.15
84	NASDAQ	BEEM	Tue, Sep 20, 2011	15.50	16.20	14.50	16.20
83	NASDAQ	BEEM	Mon, Sep 19, 2011	15.00	16.45	15.00	16.45
82	NASDAQ	BEEM	Fri, Sep 16, 2011	15.00	16.75	15.00	15.00
81	NASDAQ	BEEM	Thu, Sep 15, 2011	15.50	17.00	15.00	17.00
80	NASDAQ	BEEM	Wed, Sep 14, 2011	17.00	17.00	13.60	17.00
79	NASDAQ	BEEM	Tue, Sep 13, 2011	17.00	17.00	13.55	16.00
78	NASDAQ	BEEM	Mon, Sep 12, 2011	13.50	16.90	13.50	13.50
77	NASDAQ	BEEM	Fri, Sep 9, 2011	15.00	16.00	13.50	16.00
76	NASDAQ	BEEM	Thu, Sep 8, 2011	15.50	16.00	14.50	15.00
75	NASDAQ	BEEM	Wed, Sep 7, 2011	13.50	17.45	13.50	16.95
74	NASDAQ	BEEM	Tue, Sep 6, 2011	17.50	17.50	14.50	17.50
73	NASDAQ	BEEM	Fri, Sep 2, 2011	14.50	17.50	14.50	17.50
72	NASDAQ	BEEM	Thu, Sep 1, 2011	15.25	15.25	14.55	14.55
71	NASDAQ	BEEM	Wed, Aug 31, 2011	14.75	15.25	14.50	15.25
70	NASDAQ	BEEM	Tue, Aug 30, 2011	14.55	15.00	14.50	14.75
69	NASDAQ	BEEM	Mon, Aug 29, 2011	14.75	15.50	14.55	14.75
68	NASDAQ	BEEM	Fri, Aug 26, 2011	14.75	15.45	14.55	14.55
67	NASDAQ	BEEM	Thu, Aug 25, 2011	14.75	15.00	14.50	14.50
66	NASDAQ	BEEM	Wed, Aug 24, 2011	15.25	15.25	14.55	14.75
65	NASDAQ	BEEM	Tue, Aug 23, 2011	15.00	15.50	14.55	15.00
64	NASDAQ	BEEM	Mon, Aug 22, 2011	14.55	17.50	14.55	14.55
63	NASDAQ	BEEM	Fri, Aug 19, 2011	17.00	17.00	12.50	16.50
62	NASDAQ	BEEM	Thu, Aug 18, 2011	17.40	17.50	13.10	16.00
61	NASDAQ	BEEM	Wed, Aug 17, 2011	14.00	16.00	11.55	15.25
60	NASDAQ	BEEM	Tue, Aug 16, 2011	12.50	14.00	12.50	14.00
59	NASDAQ	BEEM	Mon, Aug 15, 2011	12.00	13.40	12.00	12.25
58	NASDAQ	BEEM	Fri, Aug 12, 2011	14.00	14.00	12.00	13.00
57	NASDAQ	BEEM	Thu, Aug 11, 2011	13.50	14.25	13.00	13.50
56	NASDAQ	BEEM	Wed, Aug 10, 2011	14.75	14.75	12.50	13.70
55	NASDAQ	BEEM	Tue, Aug 9, 2011	13.50	14.40	12.50	14.40
54	NASDAQ	BEEM	Mon, Aug 8, 2011	13.50	14.45	12.51	14.45
53	NASDAQ	BEEM	Fri, Aug 5, 2011	12.50	14.15	12.50	13.50
52	NASDAQ	BEEM	Thu, Aug 4, 2011	15.00	15.00	12.50	14.25
51	NASDAQ	BEEM	Wed, Aug 3, 2011	13.15	14.50	13.15	14.50
50	NASDAQ	BEEM	Tue, Aug 2, 2011	14.00	14.00	13.50	13.50
49	NASDAQ	BEEM	Mon, Aug 1, 2011	12.55	14.75	12.55	14.65
48	NASDAQ	BEEM	Fri, Jul 29, 2011	13.45	14.95	12.25	12.50
47	NASDAQ	BEEM	Thu, Jul 28, 2011	12.05	14.00	12.05	13.45
46	NASDAQ	BEEM	Wed, Jul 27, 2011	15.00	15.00	12.60	14.00
45	NASDAQ	BEEM	Tue, Jul 26, 2011	13.95	13.95	12.10	13.00
44	NASDAQ	BEEM	Mon, Jul 25, 2011	12.50	13.95	12.05	13.95
43	NASDAQ	BEEM	Fri, Jul 22, 2011	13.30	13.30	12.50	13.29
42	NASDAQ	BEEM	Thu, Jul 21, 2011	11.55	13.35	11.50	12.50
41	NASDAQ	BEEM	Wed, Jul 20, 2011	12.50	12.75	11.50	11.55
40	NASDAQ	BEEM	Tue, Jul 19, 2011	13.45	13.45	12.50	12.50
39	NASDAQ	BEEM	Mon, Jul 18, 2011	13.85	13.95	12.00	13.50
38	NASDAQ	BEEM	Fri, Jul 15, 2011	14.00	15.40	11.55	13.90
37	NASDAQ	BEEM	Thu, Jul 14, 2011	15.05	16.00	14.00	15.50
36	NASDAQ	BEEM	Wed, Jul 13, 2011	16.95	16.95	15.50	15.50
35	NASDAQ	BEEM	Tue, Jul 12, 2011	16.50	17.95	15.10	15.50
34	NASDAQ	BEEM	Mon, Jul 11, 2011	17.55	18.20	17.05	17.05
33	NASDAQ	BEEM	Fri, Jul 8, 2011	18.50	18.50	17.55	18.50
32	NASDAQ	BEEM	Thu, Jul 7, 2011	17.50	18.75	17.50	18.00
31	NASDAQ	BEEM	Wed, Jul 6, 2011	18.50	18.50	17.50	18.00
30	NASDAQ	BEEM	Tue, Jul 5, 2011	17.55	19.65	17.55	18.50
29	NASDAQ	BEEM	Fri, Jul 1, 2011	19.00	19.70	17.55	18.50
28	NASDAQ	BEEM	Thu, Jun 30, 2011	19.50	19.50	17.55	18.00
27	NASDAQ	BEEM	Wed, Jun 29, 2011	19.45	19.75	18.25	18.75
26	NASDAQ	BEEM	Tue, Jun 28, 2011	17.05	18.65	16.50	18.65
25	NASDAQ	BEEM	Mon, Jun 27, 2011	18.40	18.40	16.75	18.15
24	NASDAQ	BEEM	Fri, Jun 24, 2011	17.00	17.75	17.00	17.05
23	NASDAQ	BEEM	Thu, Jun 23, 2011	17.50	18.75	16.80	16.85
22	NASDAQ	BEEM	Wed, Jun 22, 2011	19.00	19.00	16.80	18.75
21	NASDAQ	BEEM	Tue, Jun 21, 2011	18.75	18.95	17.05	18.95
20	NASDAQ	BEEM	Mon, Jun 20, 2011	16.50	18.95	16.50	18.90
19	NASDAQ	BEEM	Fri, Jun 17, 2011	17.10	18.95	16.25	17.00
18	NASDAQ	BEEM	Thu, Jun 16, 2011	20.00	20.00	15.60	18.75
17	NASDAQ	BEEM	Wed, Jun 15, 2011	20.00	20.00	17.75	20.00
16	NASDAQ	BEEM	Tue, Jun 14, 2011	22.00	22.00	19.50	19.75
15	NASDAQ	BEEM	Mon, Jun 13, 2011	22.50	22.50	20.00	21.00
14	NASDAQ	BEEM	Fri, Jun 10, 2011	21.00	22.00	20.00	21.00
13	NASDAQ	BEEM	Thu, Jun 9, 2011	22.00	23.00	21.00	21.50
12	NASDAQ	BEEM	Wed, Jun 8, 2011	25.00	25.50	22.50	22.50
11	NASDAQ	BEEM	Tue, Jun 7, 2011	26.00	26.95	24.75	25.50
10	NASDAQ	BEEM	Mon, Jun 6, 2011	27.50	28.45	21.50	26.25
9	NASDAQ	BEEM	Fri, Jun 3, 2011	27.00	28.45	26.30	27.50
8	NASDAQ	BEEM	Thu, Jun 2, 2011	27.45	28.00	26.30	27.50
7	NASDAQ	BEEM	Wed, Jun 1, 2011	25.51	27.95	25.51	26.75
6	NASDAQ	BEEM	Tue, May 31, 2011	27.95	28.50	26.00	26.00
5	NASDAQ	BEEM	Fri, May 27, 2011	27.00	28.00	26.00	27.00
4	NASDAQ	BEEM	Thu, May 26, 2011	27.50	27.90	26.00	27.00
3	NASDAQ	BEEM	Wed, May 25, 2011	26.00	27.45	24.55	27.45
2	NASDAQ	BEEM	Tue, May 24, 2011	23.50	26.00	23.50	25.00
1	NASDAQ	BEEM	Mon, May 23, 2011	23.50	25.50	22.00	23.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Beam Global NASDAQ:BEEM 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