BRP Group Inc NASDAQ:BRP Historical Prices

Below are the 2067 trading days of historical prices for BRP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2067	NASDAQ	BRP	Thu, Mar 21, 2024	30.24	30.28	29.83	30.09
2066	NASDAQ	BRP	Wed, Mar 20, 2024	29.67	30.39	29.50	30.19
2065	NASDAQ	BRP	Tue, Mar 19, 2024	29.64	30.67	29.08	29.68
2064	NASDAQ	BRP	Mon, Mar 18, 2024	29.15	29.85	28.68	29.42
2063	NASDAQ	BRP	Fri, Mar 15, 2024	29.20	29.63	28.83	29.30
2062	NASDAQ	BRP	Thu, Mar 14, 2024	30.31	30.37	28.93	29.44
2061	NASDAQ	BRP	Wed, Mar 13, 2024	29.56	30.84	29.42	30.59
2060	NASDAQ	BRP	Tue, Mar 12, 2024	28.68	29.68	28.27	29.66
2059	NASDAQ	BRP	Mon, Mar 11, 2024	29.31	29.39	28.71	28.94
2058	NASDAQ	BRP	Fri, Mar 8, 2024	29.39	29.72	28.93	29.31
2057	NASDAQ	BRP	Thu, Mar 7, 2024	30.00	30.04	28.93	29.15
2056	NASDAQ	BRP	Wed, Mar 6, 2024	29.90	30.53	29.64	29.79
2055	NASDAQ	BRP	Tue, Mar 5, 2024	29.41	29.87	29.13	29.85
2054	NASDAQ	BRP	Mon, Mar 4, 2024	28.32	29.87	28.13	29.76
2053	NASDAQ	BRP	Fri, Mar 1, 2024	27.80	28.03	26.91	27.94
2052	NASDAQ	BRP	Thu, Feb 29, 2024	28.20	28.30	26.30	27.82
2051	NASDAQ	BRP	Wed, Feb 28, 2024	26.83	27.73	26.46	27.33
2050	NASDAQ	BRP	Tue, Feb 27, 2024	26.79	27.28	26.46	27.10
2049	NASDAQ	BRP	Mon, Feb 26, 2024	26.27	26.71	26.18	26.41
2048	NASDAQ	BRP	Fri, Feb 23, 2024	26.58	26.72	26.24	26.47
2047	NASDAQ	BRP	Thu, Feb 22, 2024	26.30	26.67	26.14	26.48
2046	NASDAQ	BRP	Wed, Feb 21, 2024	26.96	27.21	26.35	26.47
2045	NASDAQ	BRP	Tue, Feb 20, 2024	26.38	27.13	26.28	27.08
2044	NASDAQ	BRP	Fri, Feb 16, 2024	26.41	27.26	25.81	26.99
2043	NASDAQ	BRP	Thu, Feb 15, 2024	25.88	26.80	25.50	26.56
2042	NASDAQ	BRP	Wed, Feb 14, 2024	25.06	25.72	24.77	25.52
2041	NASDAQ	BRP	Tue, Feb 13, 2024	23.82	24.61	23.56	24.59
2040	NASDAQ	BRP	Mon, Feb 12, 2024	24.43	25.20	24.30	24.90
2039	NASDAQ	BRP	Fri, Feb 9, 2024	23.18	24.35	23.00	24.34
2038	NASDAQ	BRP	Thu, Feb 8, 2024	22.50	23.49	22.35	23.19
2037	NASDAQ	BRP	Wed, Feb 7, 2024	23.13	23.56	22.63	22.66
2036	NASDAQ	BRP	Tue, Feb 6, 2024	21.82	23.10	21.70	23.08
2035	NASDAQ	BRP	Mon, Feb 5, 2024	22.09	22.43	21.73	21.83
2034	NASDAQ	BRP	Fri, Feb 2, 2024	22.45	22.60	22.07	22.36
2033	NASDAQ	BRP	Thu, Feb 1, 2024	22.61	22.83	21.80	22.70
2032	NASDAQ	BRP	Wed, Jan 31, 2024	23.89	24.21	22.43	22.44
2031	NASDAQ	BRP	Tue, Jan 30, 2024	24.52	24.66	23.85	23.87
2030	NASDAQ	BRP	Mon, Jan 29, 2024	24.47	24.88	24.36	24.80
2029	NASDAQ	BRP	Fri, Jan 26, 2024	25.31	25.33	24.43	24.50
2028	NASDAQ	BRP	Thu, Jan 25, 2024	26.35	26.41	25.02	25.12
2027	NASDAQ	BRP	Wed, Jan 24, 2024	26.38	26.38	24.68	25.95
2026	NASDAQ	BRP	Tue, Jan 23, 2024	26.27	26.38	25.73	25.97
2025	NASDAQ	BRP	Mon, Jan 22, 2024	25.89	26.30	25.49	25.94
2024	NASDAQ	BRP	Fri, Jan 19, 2024	25.29	25.69	24.12	25.68
2023	NASDAQ	BRP	Thu, Jan 18, 2024	24.41	25.09	24.05	25.08
2022	NASDAQ	BRP	Wed, Jan 17, 2024	23.72	24.30	23.25	24.27
2021	NASDAQ	BRP	Tue, Jan 16, 2024	23.95	24.54	23.79	24.04
2020	NASDAQ	BRP	Fri, Jan 12, 2024	24.42	24.54	24.18	24.19
2019	NASDAQ	BRP	Thu, Jan 11, 2024	23.96	24.35	23.70	23.97
2018	NASDAQ	BRP	Wed, Jan 10, 2024	24.10	24.30	23.75	24.07
2017	NASDAQ	BRP	Tue, Jan 9, 2024	24.43	24.69	23.42	24.14
2016	NASDAQ	BRP	Mon, Jan 8, 2024	23.52	24.84	23.31	24.81
2015	NASDAQ	BRP	Fri, Jan 5, 2024	22.90	23.52	22.82	23.34
2014	NASDAQ	BRP	Thu, Jan 4, 2024	23.34	23.63	23.04	23.10
2013	NASDAQ	BRP	Wed, Jan 3, 2024	23.40	23.63	23.02	23.20
2012	NASDAQ	BRP	Tue, Jan 2, 2024	23.79	24.11	23.50	23.66
2011	NASDAQ	BRP	Fri, Dec 29, 2023	24.73	24.73	23.94	24.02
2010	NASDAQ	BRP	Thu, Dec 28, 2023	24.74	25.09	24.59	24.67
2009	NASDAQ	BRP	Wed, Dec 27, 2023	25.00	25.21	24.86	24.97
2008	NASDAQ	BRP	Tue, Dec 26, 2023	24.79	25.11	24.68	24.98
2007	NASDAQ	BRP	Fri, Dec 22, 2023	24.53	24.84	24.26	24.65
2006	NASDAQ	BRP	Thu, Dec 21, 2023	23.22	24.44	23.15	24.37
2005	NASDAQ	BRP	Wed, Dec 20, 2023	22.96	23.90	22.90	23.15
2004	NASDAQ	BRP	Tue, Dec 19, 2023	23.00	23.48	22.75	22.98
2003	NASDAQ	BRP	Mon, Dec 18, 2023	22.69	23.16	22.57	23.01
2002	NASDAQ	BRP	Fri, Dec 15, 2023	23.02	23.02	22.48	22.61
2001	NASDAQ	BRP	Thu, Dec 14, 2023	22.55	22.86	22.27	22.75
2000	NASDAQ	BRP	Wed, Dec 13, 2023	20.88	22.43	20.81	22.20
1999	NASDAQ	BRP	Tue, Dec 12, 2023	20.49	21.45	20.00	21.00
1998	NASDAQ	BRP	Mon, Dec 11, 2023	19.10	19.47	19.07	19.39
1997	NASDAQ	BRP	Fri, Dec 8, 2023	19.35	19.76	19.19	19.25
1996	NASDAQ	BRP	Thu, Dec 7, 2023	19.26	19.50	18.98	19.34
1995	NASDAQ	BRP	Wed, Dec 6, 2023	19.67	20.37	18.98	19.18
1994	NASDAQ	BRP	Tue, Dec 5, 2023	18.45	19.63	18.21	19.60
1993	NASDAQ	BRP	Mon, Dec 4, 2023	17.56	18.46	17.50	18.42
1992	NASDAQ	BRP	Fri, Dec 1, 2023	17.46	17.84	17.39	17.60
1991	NASDAQ	BRP	Thu, Nov 30, 2023	17.68	17.78	17.33	17.49
1990	NASDAQ	BRP	Wed, Nov 29, 2023	17.83	18.01	17.61	17.70
1989	NASDAQ	BRP	Tue, Nov 28, 2023	18.15	18.35	17.68	17.73
1988	NASDAQ	BRP	Mon, Nov 27, 2023	18.32	18.37	18.01	18.16
1987	NASDAQ	BRP	Fri, Nov 24, 2023	18.34	18.79	18.34	18.50
1986	NASDAQ	BRP	Wed, Nov 22, 2023	18.48	18.59	18.28	18.44
1985	NASDAQ	BRP	Tue, Nov 21, 2023	18.36	18.74	17.93	18.40
1984	NASDAQ	BRP	Mon, Nov 20, 2023	19.07	19.15	18.43	18.49
1983	NASDAQ	BRP	Fri, Nov 17, 2023	19.55	19.67	18.76	18.77
1982	NASDAQ	BRP	Thu, Nov 16, 2023	20.05	20.23	19.37	19.39
1981	NASDAQ	BRP	Wed, Nov 15, 2023	21.17	21.41	20.15	20.17
1980	NASDAQ	BRP	Tue, Nov 14, 2023	21.07	22.14	20.99	21.29
1979	NASDAQ	BRP	Mon, Nov 13, 2023	19.66	20.05	19.50	20.00
1978	NASDAQ	BRP	Fri, Nov 10, 2023	19.72	19.96	19.35	19.83
1977	NASDAQ	BRP	Thu, Nov 9, 2023	19.64	20.40	19.51	19.71
1976	NASDAQ	BRP	Wed, Nov 8, 2023	19.16	20.02	18.34	19.37
1975	NASDAQ	BRP	Tue, Nov 7, 2023	21.99	22.15	20.17	22.03
1974	NASDAQ	BRP	Mon, Nov 6, 2023	22.47	22.47	21.89	21.98
1973	NASDAQ	BRP	Fri, Nov 3, 2023	22.67	22.97	22.47	22.49
1972	NASDAQ	BRP	Thu, Nov 2, 2023	21.28	22.22	21.28	22.22
1971	NASDAQ	BRP	Wed, Nov 1, 2023	20.96	21.05	20.62	20.98
1970	NASDAQ	BRP	Tue, Oct 31, 2023	20.77	21.08	20.63	20.93
1969	NASDAQ	BRP	Mon, Oct 30, 2023	21.15	21.36	20.31	20.65
1968	NASDAQ	BRP	Fri, Oct 27, 2023	21.80	21.86	20.92	21.09
1967	NASDAQ	BRP	Thu, Oct 26, 2023	21.58	22.24	21.14	21.86
1966	NASDAQ	BRP	Wed, Oct 25, 2023	20.99	22.00	20.95	21.45
1965	NASDAQ	BRP	Tue, Oct 24, 2023	21.17	21.34	20.63	21.24
1964	NASDAQ	BRP	Mon, Oct 23, 2023	20.44	21.10	20.30	20.86
1963	NASDAQ	BRP	Fri, Oct 20, 2023	21.18	21.30	20.64	20.67
1962	NASDAQ	BRP	Thu, Oct 19, 2023	21.35	21.89	20.89	21.19
1961	NASDAQ	BRP	Wed, Oct 18, 2023	21.81	21.98	21.30	21.34
1960	NASDAQ	BRP	Tue, Oct 17, 2023	21.98	22.81	21.90	22.01
1959	NASDAQ	BRP	Mon, Oct 16, 2023	22.35	22.63	22.03	22.24
1958	NASDAQ	BRP	Fri, Oct 13, 2023	22.93	22.99	22.17	22.21
1957	NASDAQ	BRP	Thu, Oct 12, 2023	23.81	23.81	22.66	22.79
1956	NASDAQ	BRP	Wed, Oct 11, 2023	23.67	23.93	23.53	23.86
1955	NASDAQ	BRP	Tue, Oct 10, 2023	24.40	24.40	23.62	23.64
1954	NASDAQ	BRP	Mon, Oct 9, 2023	23.34	24.23	22.35	24.20
1953	NASDAQ	BRP	Fri, Oct 6, 2023	23.66	24.11	23.50	23.64
1952	NASDAQ	BRP	Thu, Oct 5, 2023	23.00	23.73	22.88	23.68
1951	NASDAQ	BRP	Wed, Oct 4, 2023	22.27	23.17	22.03	23.16
1950	NASDAQ	BRP	Tue, Oct 3, 2023	22.46	22.63	22.00	22.12
1949	NASDAQ	BRP	Mon, Oct 2, 2023	22.90	23.00	22.48	22.67
1948	NASDAQ	BRP	Fri, Sep 29, 2023	22.95	23.55	22.80	23.23
1947	NASDAQ	BRP	Thu, Sep 28, 2023	23.29	23.72	22.79	22.85
1946	NASDAQ	BRP	Wed, Sep 27, 2023	23.79	23.88	22.93	23.23
1945	NASDAQ	BRP	Tue, Sep 26, 2023	24.33	24.45	23.67	23.68
1944	NASDAQ	BRP	Mon, Sep 25, 2023	24.53	24.74	24.26	24.43
1943	NASDAQ	BRP	Fri, Sep 22, 2023	24.55	25.53	23.72	24.67
1942	NASDAQ	BRP	Thu, Sep 21, 2023	25.51	25.56	24.43	24.54
1941	NASDAQ	BRP	Wed, Sep 20, 2023	26.36	26.41	25.73	25.76
1940	NASDAQ	BRP	Tue, Sep 19, 2023	26.46	26.55	26.11	26.17
1939	NASDAQ	BRP	Mon, Sep 18, 2023	26.20	26.48	25.84	26.42
1938	NASDAQ	BRP	Fri, Sep 15, 2023	26.57	26.58	25.81	26.26
1937	NASDAQ	BRP	Thu, Sep 14, 2023	26.31	26.78	26.19	26.48
1936	NASDAQ	BRP	Wed, Sep 13, 2023	26.57	26.57	26.00	26.11
1935	NASDAQ	BRP	Tue, Sep 12, 2023	25.77	26.58	25.60	26.45
1934	NASDAQ	BRP	Mon, Sep 11, 2023	25.78	25.78	25.78	25.78
1933	NASDAQ	BRP	Fri, Sep 8, 2023	26.57	26.73	26.18	26.41
1932	NASDAQ	BRP	Thu, Sep 7, 2023	26.39	27.45	26.28	26.62
1931	NASDAQ	BRP	Wed, Sep 6, 2023	26.52	26.63	26.23	26.55
1930	NASDAQ	BRP	Tue, Sep 5, 2023	26.87	26.99	26.35	26.46
1929	NASDAQ	BRP	Fri, Sep 1, 2023	26.74	27.38	26.74	27.00
1928	NASDAQ	BRP	Thu, Aug 31, 2023	26.49	26.89	26.38	26.59
1927	NASDAQ	BRP	Wed, Aug 30, 2023	26.09	26.89	26.04	26.41
1926	NASDAQ	BRP	Tue, Aug 29, 2023	25.43	26.17	25.39	26.02
1925	NASDAQ	BRP	Mon, Aug 28, 2023	25.34	25.77	25.30	25.38
1924	NASDAQ	BRP	Fri, Aug 25, 2023	25.62	25.75	25.19	25.32
1923	NASDAQ	BRP	Thu, Aug 24, 2023	25.90	26.09	25.18	25.58
1922	NASDAQ	BRP	Wed, Aug 23, 2023	25.83	26.42	25.50	26.05
1921	NASDAQ	BRP	Tue, Aug 22, 2023	25.28	25.96	24.92	25.84
1920	NASDAQ	BRP	Mon, Aug 21, 2023	25.20	25.33	24.58	25.12
1919	NASDAQ	BRP	Fri, Aug 18, 2023	25.22	25.65	25.01	25.23
1918	NASDAQ	BRP	Thu, Aug 17, 2023	25.75	26.00	25.10	25.52
1917	NASDAQ	BRP	Wed, Aug 16, 2023	24.54	25.72	24.47	25.65
1916	NASDAQ	BRP	Tue, Aug 15, 2023	24.45	24.74	24.30	24.49
1915	NASDAQ	BRP	Mon, Aug 14, 2023	24.26	24.67	24.05	24.59
1914	NASDAQ	BRP	Fri, Aug 11, 2023	23.55	24.71	23.43	24.28
1913	NASDAQ	BRP	Thu, Aug 10, 2023	24.47	24.79	23.05	23.61
1912	NASDAQ	BRP	Wed, Aug 9, 2023	24.35	24.85	24.35	24.47
1911	NASDAQ	BRP	Tue, Aug 8, 2023	24.43	24.98	24.09	24.48
1910	NASDAQ	BRP	Mon, Aug 7, 2023	24.88	25.40	24.50	24.84
1909	NASDAQ	BRP	Fri, Aug 4, 2023	25.00	25.52	24.71	24.74
1908	NASDAQ	BRP	Thu, Aug 3, 2023	24.67	25.03	24.44	24.97
1907	NASDAQ	BRP	Wed, Aug 2, 2023	24.82	24.98	24.40	24.80
1906	NASDAQ	BRP	Tue, Aug 1, 2023	24.80	25.44	24.55	25.18
1905	NASDAQ	BRP	Mon, Jul 31, 2023	24.92	25.29	24.68	24.91
1904	NASDAQ	BRP	Fri, Jul 28, 2023	25.15	25.35	24.73	24.89
1903	NASDAQ	BRP	Thu, Jul 27, 2023	26.17	26.17	24.62	24.87
1902	NASDAQ	BRP	Wed, Jul 26, 2023	26.36	26.70	25.77	25.95
1901	NASDAQ	BRP	Tue, Jul 25, 2023	25.91	26.83	25.63	26.36
1900	NASDAQ	BRP	Mon, Jul 24, 2023	25.64	26.08	25.45	26.03
1899	NASDAQ	BRP	Fri, Jul 21, 2023	25.60	25.86	25.36	25.72
1898	NASDAQ	BRP	Thu, Jul 20, 2023	24.46	25.40	24.14	25.39
1897	NASDAQ	BRP	Wed, Jul 19, 2023	24.61	24.87	24.44	24.45
1896	NASDAQ	BRP	Tue, Jul 18, 2023	23.99	24.86	23.66	24.65
1895	NASDAQ	BRP	Mon, Jul 17, 2023	23.72	24.45	23.60	24.03
1894	NASDAQ	BRP	Fri, Jul 14, 2023	24.09	24.24	23.49	23.66
1893	NASDAQ	BRP	Thu, Jul 13, 2023	23.81	24.26	23.52	24.12
1892	NASDAQ	BRP	Wed, Jul 12, 2023	23.85	24.14	23.70	23.84
1891	NASDAQ	BRP	Tue, Jul 11, 2023	22.59	23.48	22.50	23.37
1890	NASDAQ	BRP	Mon, Jul 10, 2023	22.58	23.34	22.47	22.55
1889	NASDAQ	BRP	Fri, Jul 7, 2023	22.44	23.07	22.44	22.84
1888	NASDAQ	BRP	Thu, Jul 6, 2023	23.12	23.47	22.44	22.51
1887	NASDAQ	BRP	Wed, Jul 5, 2023	24.11	24.11	23.08	23.34
1886	NASDAQ	BRP	Mon, Jul 3, 2023	24.73	24.73	24.02	24.25
1885	NASDAQ	BRP	Fri, Jun 30, 2023	25.00	25.44	24.77	24.78
1884	NASDAQ	BRP	Thu, Jun 29, 2023	24.48	25.03	24.40	24.98
1883	NASDAQ	BRP	Wed, Jun 28, 2023	24.84	24.88	24.24	24.52
1882	NASDAQ	BRP	Tue, Jun 27, 2023	25.15	25.43	24.66	24.96
1881	NASDAQ	BRP	Mon, Jun 26, 2023	24.89	25.19	24.75	24.94
1880	NASDAQ	BRP	Fri, Jun 23, 2023	23.87	24.99	23.87	24.96
1879	NASDAQ	BRP	Thu, Jun 22, 2023	24.06	24.38	23.75	24.29
1878	NASDAQ	BRP	Wed, Jun 21, 2023	24.41	24.75	23.98	24.13
1877	NASDAQ	BRP	Tue, Jun 20, 2023	24.14	24.51	23.90	24.47
1876	NASDAQ	BRP	Fri, Jun 16, 2023	24.69	24.85	23.89	24.32
1875	NASDAQ	BRP	Thu, Jun 15, 2023	23.87	24.61	23.87	24.33
1874	NASDAQ	BRP	Wed, Jun 14, 2023	24.24	24.49	23.72	24.01
1873	NASDAQ	BRP	Tue, Jun 13, 2023	23.49	24.12	23.35	24.03
1872	NASDAQ	BRP	Mon, Jun 12, 2023	22.84	23.37	22.50	23.34
1871	NASDAQ	BRP	Fri, Jun 9, 2023	22.53	22.96	22.20	22.55
1870	NASDAQ	BRP	Thu, Jun 8, 2023	22.75	22.77	22.15	22.60
1869	NASDAQ	BRP	Wed, Jun 7, 2023	22.46	23.20	21.89	22.86
1868	NASDAQ	BRP	Tue, Jun 6, 2023	21.88	22.44	21.65	22.32
1867	NASDAQ	BRP	Mon, Jun 5, 2023	21.59	21.92	21.45	21.81
1866	NASDAQ	BRP	Fri, Jun 2, 2023	21.00	21.75	20.71	21.68
1865	NASDAQ	BRP	Thu, Jun 1, 2023	20.09	20.93	19.95	20.63
1864	NASDAQ	BRP	Wed, May 31, 2023	19.82	20.22	19.26	20.06
1863	NASDAQ	BRP	Tue, May 30, 2023	21.30	21.60	19.76	19.79
1862	NASDAQ	BRP	Fri, May 26, 2023	20.72	21.28	20.63	21.18
1861	NASDAQ	BRP	Thu, May 25, 2023	20.53	20.83	20.30	20.71
1860	NASDAQ	BRP	Wed, May 24, 2023	20.94	21.12	20.66	20.76
1859	NASDAQ	BRP	Tue, May 23, 2023	22.17	22.37	20.10	21.27
1858	NASDAQ	BRP	Mon, May 22, 2023	22.00	22.48	21.56	22.38
1857	NASDAQ	BRP	Fri, May 19, 2023	22.13	24.40	21.70	22.04
1856	NASDAQ	BRP	Thu, May 18, 2023	21.66	21.93	20.97	21.83
1855	NASDAQ	BRP	Wed, May 17, 2023	20.90	21.69	20.90	21.60
1854	NASDAQ	BRP	Tue, May 16, 2023	21.37	21.61	20.73	20.76
1853	NASDAQ	BRP	Mon, May 15, 2023	22.76	22.76	21.43	21.46
1852	NASDAQ	BRP	Fri, May 12, 2023	22.44	22.91	22.25	22.65
1851	NASDAQ	BRP	Thu, May 11, 2023	22.68	22.81	22.19	22.40
1850	NASDAQ	BRP	Wed, May 10, 2023	24.11	24.46	22.58	22.73
1849	NASDAQ	BRP	Tue, May 9, 2023	23.61	23.88	23.12	23.75
1848	NASDAQ	BRP	Mon, May 8, 2023	24.40	24.41	23.76	23.78
1847	NASDAQ	BRP	Fri, May 5, 2023	23.49	24.46	23.49	24.29
1846	NASDAQ	BRP	Thu, May 4, 2023	23.81	24.19	22.90	23.03
1845	NASDAQ	BRP	Wed, May 3, 2023	24.12	24.55	23.86	23.99
1844	NASDAQ	BRP	Tue, May 2, 2023	25.02	25.06	23.68	23.98
1843	NASDAQ	BRP	Mon, May 1, 2023	25.17	25.61	24.72	25.20
1842	NASDAQ	BRP	Fri, Apr 28, 2023	25.04	26.10	24.85	25.19
1841	NASDAQ	BRP	Thu, Apr 27, 2023	24.19	25.09	23.84	25.07
1840	NASDAQ	BRP	Wed, Apr 26, 2023	24.76	25.29	23.87	24.07
1839	NASDAQ	BRP	Tue, Apr 25, 2023	24.55	25.75	24.55	24.94
1838	NASDAQ	BRP	Mon, Apr 24, 2023	25.14	25.29	24.68	24.91
1837	NASDAQ	BRP	Fri, Apr 21, 2023	25.49	25.52	24.86	25.11
1836	NASDAQ	BRP	Thu, Apr 20, 2023	25.00	26.21	24.61	25.49
1835	NASDAQ	BRP	Wed, Apr 19, 2023	25.49	25.52	25.13	25.31
1834	NASDAQ	BRP	Tue, Apr 18, 2023	26.00	26.97	25.54	25.66
1833	NASDAQ	BRP	Mon, Apr 17, 2023	25.33	25.99	25.04	25.93
1832	NASDAQ	BRP	Fri, Apr 14, 2023	26.48	26.55	25.21	25.36
1831	NASDAQ	BRP	Thu, Apr 13, 2023	26.07	26.47	25.55	26.30
1830	NASDAQ	BRP	Wed, Apr 12, 2023	26.58	26.62	25.83	25.89
1829	NASDAQ	BRP	Tue, Apr 11, 2023	26.03	26.38	25.83	26.17
1828	NASDAQ	BRP	Mon, Apr 10, 2023	25.31	25.98	25.20	25.94
1827	NASDAQ	BRP	Thu, Apr 6, 2023	24.97	25.57	24.76	25.31
1826	NASDAQ	BRP	Wed, Apr 5, 2023	24.81	25.09	24.54	24.96
1825	NASDAQ	BRP	Tue, Apr 4, 2023	25.26	25.28	24.52	24.98
1824	NASDAQ	BRP	Mon, Apr 3, 2023	25.31	25.64	24.83	25.31
1823	NASDAQ	BRP	Fri, Mar 31, 2023	25.29	25.83	25.11	25.46
1822	NASDAQ	BRP	Thu, Mar 30, 2023	24.79	25.18	24.49	25.01
1821	NASDAQ	BRP	Wed, Mar 29, 2023	24.86	24.99	24.28	24.49
1820	NASDAQ	BRP	Tue, Mar 28, 2023	24.48	24.94	24.18	24.56
1819	NASDAQ	BRP	Mon, Mar 27, 2023	24.25	25.20	24.23	24.56
1818	NASDAQ	BRP	Fri, Mar 24, 2023	23.78	24.48	23.35	24.28
1817	NASDAQ	BRP	Thu, Mar 23, 2023	24.24	25.08	23.81	24.02
1816	NASDAQ	BRP	Wed, Mar 22, 2023	24.36	24.84	24.10	24.11
1815	NASDAQ	BRP	Tue, Mar 21, 2023	24.00	24.87	23.79	24.48
1814	NASDAQ	BRP	Mon, Mar 20, 2023	23.63	24.75	23.12	23.51
1813	NASDAQ	BRP	Fri, Mar 17, 2023	23.30	23.41	22.73	23.36
1812	NASDAQ	BRP	Thu, Mar 16, 2023	22.11	23.95	22.11	23.48
1811	NASDAQ	BRP	Wed, Mar 15, 2023	22.16	22.84	21.71	22.52
1810	NASDAQ	BRP	Tue, Mar 14, 2023	23.93	24.27	22.93	23.13
1809	NASDAQ	BRP	Mon, Mar 13, 2023	23.68	24.17	23.01	23.30
1808	NASDAQ	BRP	Fri, Mar 10, 2023	24.54	24.83	23.84	24.24
1807	NASDAQ	BRP	Thu, Mar 9, 2023	26.59	27.54	24.94	24.98
1806	NASDAQ	BRP	Wed, Mar 8, 2023	26.34	27.00	26.00	26.59
1805	NASDAQ	BRP	Tue, Mar 7, 2023	27.57	28.16	26.29	26.32
1804	NASDAQ	BRP	Mon, Mar 6, 2023	27.24	28.42	27.24	27.57
1803	NASDAQ	BRP	Fri, Mar 3, 2023	26.38	27.10	25.99	27.05
1802	NASDAQ	BRP	Thu, Mar 2, 2023	27.21	28.03	26.85	27.86
1801	NASDAQ	BRP	Wed, Mar 1, 2023	28.23	29.41	26.70	27.59
1800	NASDAQ	BRP	Tue, Feb 28, 2023	28.35	29.03	28.22	28.74
1799	NASDAQ	BRP	Mon, Feb 27, 2023	28.95	29.59	28.45	28.45
1798	NASDAQ	BRP	Fri, Feb 24, 2023	28.40	28.97	28.20	28.75
1797	NASDAQ	BRP	Thu, Feb 23, 2023	28.65	29.27	28.54	29.07
1796	NASDAQ	BRP	Wed, Feb 22, 2023	28.35	29.04	28.17	28.43
1795	NASDAQ	BRP	Tue, Feb 21, 2023	28.58	28.71	27.90	28.32
1794	NASDAQ	BRP	Fri, Feb 17, 2023	30.07	30.09	28.94	29.07
1793	NASDAQ	BRP	Thu, Feb 16, 2023	30.05	30.76	29.83	30.15
1792	NASDAQ	BRP	Wed, Feb 15, 2023	29.68	30.75	29.37	30.57
1791	NASDAQ	BRP	Tue, Feb 14, 2023	30.50	30.71	29.76	29.90
1790	NASDAQ	BRP	Mon, Feb 13, 2023	29.80	30.63	29.70	30.56
1789	NASDAQ	BRP	Fri, Feb 10, 2023	29.56	29.98	28.91	29.80
1788	NASDAQ	BRP	Thu, Feb 9, 2023	31.23	31.63	29.43	29.71
1787	NASDAQ	BRP	Wed, Feb 8, 2023	31.27	31.81	30.62	30.87
1786	NASDAQ	BRP	Tue, Feb 7, 2023	30.59	31.59	30.45	31.54
1785	NASDAQ	BRP	Mon, Feb 6, 2023	30.77	31.37	30.60	30.80
1784	NASDAQ	BRP	Fri, Feb 3, 2023	29.98	31.42	29.98	31.05
1783	NASDAQ	BRP	Thu, Feb 2, 2023	30.17	30.87	29.64	30.37
1782	NASDAQ	BRP	Wed, Feb 1, 2023	28.57	30.34	28.18	29.77
1781	NASDAQ	BRP	Tue, Jan 31, 2023	28.15	28.69	27.78	28.65
1780	NASDAQ	BRP	Mon, Jan 30, 2023	28.03	28.68	27.62	27.93
1779	NASDAQ	BRP	Fri, Jan 27, 2023	29.00	29.36	28.20	28.37
1778	NASDAQ	BRP	Thu, Jan 26, 2023	29.22	29.67	28.92	29.22
1777	NASDAQ	BRP	Wed, Jan 25, 2023	29.46	29.46	28.70	28.95
1776	NASDAQ	BRP	Tue, Jan 24, 2023	30.29	31.18	29.69	29.90
1775	NASDAQ	BRP	Mon, Jan 23, 2023	30.75	30.75	29.80	30.50
1774	NASDAQ	BRP	Fri, Jan 20, 2023	30.79	30.97	30.25	30.66
1773	NASDAQ	BRP	Thu, Jan 19, 2023	30.00	30.93	29.53	30.29
1772	NASDAQ	BRP	Wed, Jan 18, 2023	31.18	31.33	29.88	30.08
1771	NASDAQ	BRP	Tue, Jan 17, 2023	31.50	31.73	29.90	30.95
1770	NASDAQ	BRP	Fri, Jan 13, 2023	30.86	32.12	30.79	31.65
1769	NASDAQ	BRP	Thu, Jan 12, 2023	31.37	31.45	30.04	31.09
1768	NASDAQ	BRP	Wed, Jan 11, 2023	29.93	31.17	29.78	31.13
1767	NASDAQ	BRP	Tue, Jan 10, 2023	28.38	29.90	28.36	29.83
1766	NASDAQ	BRP	Mon, Jan 9, 2023	28.06	29.28	27.82	28.50
1765	NASDAQ	BRP	Fri, Jan 6, 2023	26.91	29.60	26.50	27.71
1764	NASDAQ	BRP	Thu, Jan 5, 2023	26.45	26.96	26.25	26.56
1763	NASDAQ	BRP	Wed, Jan 4, 2023	25.25	27.12	24.56	26.70
1762	NASDAQ	BRP	Tue, Jan 3, 2023	25.24	25.27	24.26	24.99
1761	NASDAQ	BRP	Fri, Dec 30, 2022	24.86	25.25	24.50	25.14
1760	NASDAQ	BRP	Thu, Dec 29, 2022	25.42	26.27	25.15	25.22
1759	NASDAQ	BRP	Wed, Dec 28, 2022	26.02	26.35	25.05	25.14
1758	NASDAQ	BRP	Tue, Dec 27, 2022	26.02	26.34	25.59	26.06
1757	NASDAQ	BRP	Fri, Dec 23, 2022	26.52	26.84	25.04	25.96
1756	NASDAQ	BRP	Thu, Dec 22, 2022	26.40	26.98	25.99	26.52
1755	NASDAQ	BRP	Wed, Dec 21, 2022	25.78	26.73	25.57	26.59
1754	NASDAQ	BRP	Tue, Dec 20, 2022	25.07	26.16	25.07	25.56
1753	NASDAQ	BRP	Mon, Dec 19, 2022	26.34	26.74	24.83	25.15
1752	NASDAQ	BRP	Fri, Dec 16, 2022	27.48	27.67	25.71	26.50
1751	NASDAQ	BRP	Thu, Dec 15, 2022	27.46	27.89	27.12	27.61
1750	NASDAQ	BRP	Wed, Dec 14, 2022	27.85	28.86	27.55	28.01
1749	NASDAQ	BRP	Tue, Dec 13, 2022	27.60	28.09	27.13	27.80
1748	NASDAQ	BRP	Mon, Dec 12, 2022	26.31	26.97	25.95	26.45
1747	NASDAQ	BRP	Fri, Dec 9, 2022	26.34	26.97	25.88	26.20
1746	NASDAQ	BRP	Thu, Dec 8, 2022	28.98	28.98	26.31	26.52
1745	NASDAQ	BRP	Wed, Dec 7, 2022	27.45	27.70	26.02	27.02
1744	NASDAQ	BRP	Tue, Dec 6, 2022	28.86	28.90	26.74	27.63
1743	NASDAQ	BRP	Mon, Dec 5, 2022	30.36	30.44	28.70	29.01
1742	NASDAQ	BRP	Fri, Dec 2, 2022	29.96	31.27	29.96	30.53
1741	NASDAQ	BRP	Thu, Dec 1, 2022	30.28	30.71	28.93	30.61
1740	NASDAQ	BRP	Wed, Nov 30, 2022	29.32	30.76	28.86	30.04
1739	NASDAQ	BRP	Tue, Nov 29, 2022	29.64	30.10	29.12	29.23
1738	NASDAQ	BRP	Mon, Nov 28, 2022	29.66	30.17	29.56	29.67
1737	NASDAQ	BRP	Fri, Nov 25, 2022	29.82	30.21	29.64	29.87
1736	NASDAQ	BRP	Wed, Nov 23, 2022	28.78	30.00	28.67	29.43
1735	NASDAQ	BRP	Tue, Nov 22, 2022	29.63	29.63	28.68	28.73
1734	NASDAQ	BRP	Mon, Nov 21, 2022	27.94	29.16	27.74	29.09
1733	NASDAQ	BRP	Fri, Nov 18, 2022	27.54	28.42	27.25	27.89
1732	NASDAQ	BRP	Thu, Nov 17, 2022	27.04	27.75	26.30	26.87
1731	NASDAQ	BRP	Wed, Nov 16, 2022	27.47	27.99	27.02	27.51
1730	NASDAQ	BRP	Tue, Nov 15, 2022	28.14	29.75	26.88	27.59
1729	NASDAQ	BRP	Mon, Nov 14, 2022	28.58	29.80	27.38	27.49
1728	NASDAQ	BRP	Fri, Nov 11, 2022	30.46	30.75	28.83	28.88
1727	NASDAQ	BRP	Thu, Nov 10, 2022	28.61	30.25	28.61	30.25
1726	NASDAQ	BRP	Wed, Nov 9, 2022	27.05	28.02	26.76	27.18
1725	NASDAQ	BRP	Tue, Nov 8, 2022	26.71	28.95	25.41	27.57
1724	NASDAQ	BRP	Mon, Nov 7, 2022	27.41	27.77	26.50	27.54
1723	NASDAQ	BRP	Fri, Nov 4, 2022	27.08	27.27	26.37	27.11
1722	NASDAQ	BRP	Thu, Nov 3, 2022	26.60	27.07	26.21	26.67
1721	NASDAQ	BRP	Wed, Nov 2, 2022	28.55	29.12	27.04	27.07
1720	NASDAQ	BRP	Tue, Nov 1, 2022	28.92	29.24	28.45	28.64
1719	NASDAQ	BRP	Mon, Oct 31, 2022	28.92	29.47	28.21	28.35
1718	NASDAQ	BRP	Fri, Oct 28, 2022	28.12	29.25	27.40	29.23
1717	NASDAQ	BRP	Thu, Oct 27, 2022	28.09	28.94	27.70	27.73
1716	NASDAQ	BRP	Wed, Oct 26, 2022	27.74	29.25	27.50	27.57
1715	NASDAQ	BRP	Tue, Oct 25, 2022	27.89	28.20	27.25	27.36
1714	NASDAQ	BRP	Mon, Oct 24, 2022	27.58	27.85	27.13	27.77
1713	NASDAQ	BRP	Fri, Oct 21, 2022	27.18	27.64	26.04	27.42
1712	NASDAQ	BRP	Thu, Oct 20, 2022	28.05	28.16	26.62	27.00
1711	NASDAQ	BRP	Wed, Oct 19, 2022	27.79	28.32	27.38	28.05
1710	NASDAQ	BRP	Tue, Oct 18, 2022	28.65	29.05	28.03	28.08
1709	NASDAQ	BRP	Mon, Oct 17, 2022	26.88	28.05	26.88	27.88
1708	NASDAQ	BRP	Fri, Oct 14, 2022	29.66	29.73	26.17	26.19
1707	NASDAQ	BRP	Thu, Oct 13, 2022	27.54	29.85	27.21	29.10
1706	NASDAQ	BRP	Wed, Oct 12, 2022	28.23	28.24	26.80	28.06
1705	NASDAQ	BRP	Tue, Oct 11, 2022	27.53	28.19	26.75	28.06
1704	NASDAQ	BRP	Mon, Oct 10, 2022	26.75	27.71	26.31	27.57
1703	NASDAQ	BRP	Fri, Oct 7, 2022	25.89	26.48	25.86	26.46
1702	NASDAQ	BRP	Thu, Oct 6, 2022	26.29	27.01	25.75	26.29
1701	NASDAQ	BRP	Wed, Oct 5, 2022	25.34	26.37	25.00	26.31
1700	NASDAQ	BRP	Tue, Oct 4, 2022	26.55	26.91	25.67	25.76
1699	NASDAQ	BRP	Mon, Oct 3, 2022	24.98	26.48	24.82	25.91
1698	NASDAQ	BRP	Fri, Sep 30, 2022	26.32	26.89	25.90	26.35
1697	NASDAQ	BRP	Thu, Sep 29, 2022	26.60	27.12	26.03	26.28
1696	NASDAQ	BRP	Wed, Sep 28, 2022	26.26	27.35	25.52	27.11
1695	NASDAQ	BRP	Tue, Sep 27, 2022	26.29	26.61	25.74	26.16
1694	NASDAQ	BRP	Mon, Sep 26, 2022	26.21	27.46	25.64	25.86
1693	NASDAQ	BRP	Fri, Sep 23, 2022	27.22	27.22	25.77	26.34
1692	NASDAQ	BRP	Thu, Sep 22, 2022	28.19	28.28	27.01	27.36
1691	NASDAQ	BRP	Wed, Sep 21, 2022	28.70	29.37	28.26	28.35
1690	NASDAQ	BRP	Tue, Sep 20, 2022	28.42	28.78	27.93	28.49
1689	NASDAQ	BRP	Mon, Sep 19, 2022	28.89	29.68	28.50	28.87
1688	NASDAQ	BRP	Fri, Sep 16, 2022	29.98	30.15	29.18	29.68
1687	NASDAQ	BRP	Thu, Sep 15, 2022	30.56	31.18	30.22	30.57
1686	NASDAQ	BRP	Wed, Sep 14, 2022	30.16	30.83	29.91	30.77
1685	NASDAQ	BRP	Tue, Sep 13, 2022	31.19	32.33	29.89	29.98
1684	NASDAQ	BRP	Mon, Sep 12, 2022	32.48	32.75	32.09	32.37
1683	NASDAQ	BRP	Fri, Sep 9, 2022	32.54	32.84	31.65	32.46
1682	NASDAQ	BRP	Thu, Sep 8, 2022	31.10	32.33	30.91	32.25
1681	NASDAQ	BRP	Wed, Sep 7, 2022	30.41	31.77	30.35	31.68
1680	NASDAQ	BRP	Tue, Sep 6, 2022	29.09	30.59	29.02	30.35
1679	NASDAQ	BRP	Fri, Sep 2, 2022	30.61	30.61	29.07	29.34
1678	NASDAQ	BRP	Thu, Sep 1, 2022	31.20	31.41	29.59	30.35
1677	NASDAQ	BRP	Wed, Aug 31, 2022	31.27	31.95	31.09	31.40
1676	NASDAQ	BRP	Tue, Aug 30, 2022	31.89	31.98	30.98	31.21
1675	NASDAQ	BRP	Mon, Aug 29, 2022	31.82	32.08	30.57	31.54
1674	NASDAQ	BRP	Fri, Aug 26, 2022	33.34	33.34	31.99	32.18
1673	NASDAQ	BRP	Thu, Aug 25, 2022	32.33	33.34	32.20	33.32
1672	NASDAQ	BRP	Wed, Aug 24, 2022	30.36	32.08	30.14	32.04
1671	NASDAQ	BRP	Tue, Aug 23, 2022	30.70	30.94	29.99	30.32
1670	NASDAQ	BRP	Mon, Aug 22, 2022	31.76	31.98	30.85	30.86
1669	NASDAQ	BRP	Fri, Aug 19, 2022	31.82	32.12	31.13	32.03
1668	NASDAQ	BRP	Thu, Aug 18, 2022	32.38	32.73	32.10	32.34
1667	NASDAQ	BRP	Wed, Aug 17, 2022	32.62	32.73	32.17	32.35
1666	NASDAQ	BRP	Tue, Aug 16, 2022	32.65	32.98	32.09	32.71
1665	NASDAQ	BRP	Mon, Aug 15, 2022	31.06	32.99	31.06	32.86
1664	NASDAQ	BRP	Fri, Aug 12, 2022	32.09	32.51	31.08	31.55
1663	NASDAQ	BRP	Thu, Aug 11, 2022	30.56	31.96	30.50	31.68
1662	NASDAQ	BRP	Wed, Aug 10, 2022	30.44	31.65	30.18	30.38
1661	NASDAQ	BRP	Tue, Aug 9, 2022	29.34	29.55	28.52	28.81
1660	NASDAQ	BRP	Mon, Aug 8, 2022	28.59	29.79	28.44	29.29
1659	NASDAQ	BRP	Fri, Aug 5, 2022	27.87	28.58	27.76	28.41
1658	NASDAQ	BRP	Thu, Aug 4, 2022	28.26	28.73	27.81	28.32
1657	NASDAQ	BRP	Wed, Aug 3, 2022	27.98	28.47	27.63	28.20
1656	NASDAQ	BRP	Tue, Aug 2, 2022	27.29	28.00	27.17	27.80
1655	NASDAQ	BRP	Mon, Aug 1, 2022	27.54	27.54	26.67	27.26
1654	NASDAQ	BRP	Fri, Jul 29, 2022	26.73	27.81	26.38	27.57
1653	NASDAQ	BRP	Thu, Jul 28, 2022	25.76	27.00	24.82	26.81
1652	NASDAQ	BRP	Wed, Jul 27, 2022	24.65	25.88	24.48	25.79
1651	NASDAQ	BRP	Tue, Jul 26, 2022	25.12	25.12	24.01	24.42
1650	NASDAQ	BRP	Mon, Jul 25, 2022	24.65	25.21	24.31	25.18
1649	NASDAQ	BRP	Fri, Jul 22, 2022	26.07	26.07	24.28	24.50
1648	NASDAQ	BRP	Thu, Jul 21, 2022	25.25	26.20	24.56	25.98
1647	NASDAQ	BRP	Wed, Jul 20, 2022	25.13	25.88	24.78	25.44
1646	NASDAQ	BRP	Tue, Jul 19, 2022	24.26	25.06	23.91	25.01
1645	NASDAQ	BRP	Mon, Jul 18, 2022	24.48	24.96	23.65	23.84
1644	NASDAQ	BRP	Fri, Jul 15, 2022	24.17	24.21	23.42	24.12
1643	NASDAQ	BRP	Thu, Jul 14, 2022	23.34	23.87	22.42	23.41
1642	NASDAQ	BRP	Wed, Jul 13, 2022	24.50	25.02	24.13	24.21
1641	NASDAQ	BRP	Tue, Jul 12, 2022	25.24	25.94	24.84	25.09
1640	NASDAQ	BRP	Mon, Jul 11, 2022	26.06	26.06	25.43	25.57
1639	NASDAQ	BRP	Fri, Jul 8, 2022	25.92	26.44	25.29	26.16
1638	NASDAQ	BRP	Thu, Jul 7, 2022	25.45	26.39	25.06	26.10
1637	NASDAQ	BRP	Wed, Jul 6, 2022	25.41	26.05	24.55	25.19
1636	NASDAQ	BRP	Tue, Jul 5, 2022	24.86	25.59	24.21	25.57
1635	NASDAQ	BRP	Fri, Jul 1, 2022	24.20	25.03	23.96	25.01
1634	NASDAQ	BRP	Thu, Jun 30, 2022	23.52	24.17	23.12	24.15
1633	NASDAQ	BRP	Wed, Jun 29, 2022	23.90	24.01	23.45	23.89
1632	NASDAQ	BRP	Tue, Jun 28, 2022	25.00	26.07	23.99	24.01
1631	NASDAQ	BRP	Mon, Jun 27, 2022	24.62	25.01	24.05	24.90
1630	NASDAQ	BRP	Fri, Jun 24, 2022	24.34	25.16	23.70	24.57
1629	NASDAQ	BRP	Thu, Jun 23, 2022	23.48	24.16	23.34	24.05
1628	NASDAQ	BRP	Wed, Jun 22, 2022	23.36	24.51	23.31	23.32
1627	NASDAQ	BRP	Tue, Jun 21, 2022	23.12	24.58	22.92	24.01
1626	NASDAQ	BRP	Fri, Jun 17, 2022	23.68	24.39	22.27	22.64
1625	NASDAQ	BRP	Thu, Jun 16, 2022	26.01	26.01	23.44	23.62
1624	NASDAQ	BRP	Wed, Jun 15, 2022	26.82	27.92	26.07	26.74
1623	NASDAQ	BRP	Tue, Jun 14, 2022	25.48	27.73	25.21	26.46
1622	NASDAQ	BRP	Mon, Jun 13, 2022	24.71	25.66	24.49	25.13
1621	NASDAQ	BRP	Fri, Jun 10, 2022	24.96	26.47	24.60	26.31
1620	NASDAQ	BRP	Thu, Jun 9, 2022	25.41	26.02	25.27	25.61
1619	NASDAQ	BRP	Wed, Jun 8, 2022	26.21	26.60	25.37	25.62
1618	NASDAQ	BRP	Tue, Jun 7, 2022	26.38	27.15	25.55	26.21
1617	NASDAQ	BRP	Mon, Jun 6, 2022	27.47	27.81	26.64	26.90
1616	NASDAQ	BRP	Fri, Jun 3, 2022	26.22	26.97	25.88	26.81
1615	NASDAQ	BRP	Thu, Jun 2, 2022	25.48	27.17	25.48	26.91
1614	NASDAQ	BRP	Wed, Jun 1, 2022	25.40	25.84	24.62	25.53
1613	NASDAQ	BRP	Tue, May 31, 2022	25.55	25.85	25.04	25.22
1612	NASDAQ	BRP	Fri, May 27, 2022	24.61	25.88	24.49	25.86
1611	NASDAQ	BRP	Thu, May 26, 2022	23.65	24.40	23.38	24.26
1610	NASDAQ	BRP	Wed, May 25, 2022	23.28	23.90	23.16	23.72
1609	NASDAQ	BRP	Tue, May 24, 2022	22.88	23.52	22.19	23.39
1608	NASDAQ	BRP	Mon, May 23, 2022	23.57	23.57	22.41	23.25
1607	NASDAQ	BRP	Fri, May 20, 2022	23.50	23.50	22.17	23.41
1606	NASDAQ	BRP	Thu, May 19, 2022	22.65	23.89	22.57	23.25
1605	NASDAQ	BRP	Wed, May 18, 2022	23.59	24.41	22.54	22.88
1604	NASDAQ	BRP	Tue, May 17, 2022	23.18	23.57	22.20	23.52
1603	NASDAQ	BRP	Mon, May 16, 2022	22.84	23.38	22.41	22.56
1602	NASDAQ	BRP	Fri, May 13, 2022	21.50	23.33	20.48	23.25
1601	NASDAQ	BRP	Thu, May 12, 2022	17.31	20.22	17.08	20.02
1600	NASDAQ	BRP	Wed, May 11, 2022	22.00	22.00	17.52	17.81
1599	NASDAQ	BRP	Tue, May 10, 2022	24.13	24.49	22.22	23.32
1598	NASDAQ	BRP	Mon, May 9, 2022	23.62	24.37	23.28	23.86
1597	NASDAQ	BRP	Fri, May 6, 2022	23.62	24.35	23.29	24.21
1596	NASDAQ	BRP	Thu, May 5, 2022	23.65	23.79	22.72	23.76
1595	NASDAQ	BRP	Wed, May 4, 2022	23.92	24.53	22.39	24.19
1594	NASDAQ	BRP	Tue, May 3, 2022	24.18	24.41	23.49	23.88
1593	NASDAQ	BRP	Mon, May 2, 2022	23.16	24.96	22.50	23.93
1592	NASDAQ	BRP	Fri, Apr 29, 2022	24.81	24.95	23.00	23.12
1591	NASDAQ	BRP	Thu, Apr 28, 2022	23.78	25.29	23.24	25.12
1590	NASDAQ	BRP	Wed, Apr 27, 2022	23.34	23.99	22.77	23.30
1589	NASDAQ	BRP	Tue, Apr 26, 2022	24.26	24.90	23.46	23.47
1588	NASDAQ	BRP	Mon, Apr 25, 2022	22.97	24.75	22.62	24.58
1587	NASDAQ	BRP	Fri, Apr 22, 2022	22.91	23.43	22.52	23.12
1586	NASDAQ	BRP	Thu, Apr 21, 2022	23.70	23.88	23.02	23.08
1585	NASDAQ	BRP	Wed, Apr 20, 2022	23.83	23.84	23.14	23.15
1584	NASDAQ	BRP	Tue, Apr 19, 2022	22.26	23.98	22.26	23.69
1583	NASDAQ	BRP	Mon, Apr 18, 2022	23.70	23.70	21.92	22.44
1582	NASDAQ	BRP	Thu, Apr 14, 2022	24.69	24.79	23.22	23.28
1581	NASDAQ	BRP	Wed, Apr 13, 2022	24.05	24.85	23.90	24.84
1580	NASDAQ	BRP	Tue, Apr 12, 2022	24.82	25.67	24.04	24.14
1579	NASDAQ	BRP	Mon, Apr 11, 2022	24.96	25.08	24.10	24.35
1578	NASDAQ	BRP	Fri, Apr 8, 2022	25.36	25.69	24.75	24.82
1577	NASDAQ	BRP	Thu, Apr 7, 2022	25.89	26.30	24.84	25.43
1576	NASDAQ	BRP	Wed, Apr 6, 2022	26.31	26.70	25.58	25.94
1575	NASDAQ	BRP	Tue, Apr 5, 2022	27.95	28.06	26.71	26.84
1574	NASDAQ	BRP	Mon, Apr 4, 2022	27.52	28.16	27.27	27.90
1573	NASDAQ	BRP	Fri, Apr 1, 2022	27.10	28.06	26.86	27.77
1572	NASDAQ	BRP	Thu, Mar 31, 2022	27.61	28.07	26.80	26.83
1571	NASDAQ	BRP	Wed, Mar 30, 2022	28.54	28.54	27.35	27.48
1570	NASDAQ	BRP	Tue, Mar 29, 2022	28.26	29.13	27.95	28.85
1569	NASDAQ	BRP	Mon, Mar 28, 2022	26.93	27.61	26.77	27.60
1568	NASDAQ	BRP	Fri, Mar 25, 2022	27.37	28.28	26.46	26.83
1567	NASDAQ	BRP	Thu, Mar 24, 2022	26.89	27.49	26.35	27.42
1566	NASDAQ	BRP	Wed, Mar 23, 2022	27.67	28.30	26.71	26.79
1565	NASDAQ	BRP	Tue, Mar 22, 2022	27.27	28.41	26.94	28.11
1564	NASDAQ	BRP	Mon, Mar 21, 2022	28.41	28.51	26.76	27.15
1563	NASDAQ	BRP	Fri, Mar 18, 2022	27.65	28.57	27.24	28.54
1562	NASDAQ	BRP	Thu, Mar 17, 2022	26.22	27.89	25.99	27.88
1561	NASDAQ	BRP	Wed, Mar 16, 2022	25.88	26.23	24.97	26.18
1560	NASDAQ	BRP	Tue, Mar 15, 2022	24.29	25.15	23.85	25.11
1559	NASDAQ	BRP	Mon, Mar 14, 2022	26.02	26.02	23.90	24.17
1558	NASDAQ	BRP	Fri, Mar 11, 2022	26.38	26.38	24.43	24.50
1557	NASDAQ	BRP	Thu, Mar 10, 2022	25.41	26.35	24.71	26.18
1556	NASDAQ	BRP	Wed, Mar 9, 2022	24.45	26.18	24.44	25.66
1555	NASDAQ	BRP	Tue, Mar 8, 2022	24.20	24.32	22.39	23.25
1554	NASDAQ	BRP	Mon, Mar 7, 2022	26.38	26.43	23.23	23.64
1553	NASDAQ	BRP	Fri, Mar 4, 2022	26.96	27.99	25.71	26.56
1552	NASDAQ	BRP	Thu, Mar 3, 2022	27.70	27.83	26.61	26.98
1551	NASDAQ	BRP	Wed, Mar 2, 2022	26.86	29.52	24.82	27.17
1550	NASDAQ	BRP	Tue, Mar 1, 2022	27.50	27.79	26.42	26.70
1549	NASDAQ	BRP	Mon, Feb 28, 2022	27.69	28.30	26.49	27.77
1548	NASDAQ	BRP	Fri, Feb 25, 2022	27.47	28.23	27.26	28.18
1547	NASDAQ	BRP	Thu, Feb 24, 2022	23.93	27.39	22.00	27.29
1546	NASDAQ	BRP	Wed, Feb 23, 2022	26.34	26.82	24.76	24.98
1545	NASDAQ	BRP	Tue, Feb 22, 2022	26.12	26.54	25.62	26.00
1544	NASDAQ	BRP	Fri, Feb 18, 2022	26.98	27.43	25.89	26.22
1543	NASDAQ	BRP	Thu, Feb 17, 2022	29.37	29.99	26.53	27.19
1542	NASDAQ	BRP	Wed, Feb 16, 2022	29.97	30.08	29.36	29.81
1541	NASDAQ	BRP	Tue, Feb 15, 2022	30.12	30.64	29.78	30.30
1540	NASDAQ	BRP	Mon, Feb 14, 2022	30.01	30.36	29.12	29.43
1539	NASDAQ	BRP	Fri, Feb 11, 2022	31.26	31.50	29.66	29.90
1538	NASDAQ	BRP	Thu, Feb 10, 2022	31.27	32.65	30.64	31.30
1537	NASDAQ	BRP	Wed, Feb 9, 2022	31.45	32.06	31.31	32.04
1536	NASDAQ	BRP	Tue, Feb 8, 2022	30.27	31.29	29.70	31.18
1535	NASDAQ	BRP	Mon, Feb 7, 2022	30.13	32.28	30.11	30.78
1534	NASDAQ	BRP	Fri, Feb 4, 2022	28.68	30.29	28.41	30.05
1533	NASDAQ	BRP	Thu, Feb 3, 2022	29.64	30.40	28.90	28.97
1532	NASDAQ	BRP	Wed, Feb 2, 2022	30.50	31.78	29.67	30.25
1531	NASDAQ	BRP	Tue, Feb 1, 2022	30.66	30.86	29.07	30.43
1530	NASDAQ	BRP	Mon, Jan 31, 2022	27.92	30.52	27.92	30.52
1529	NASDAQ	BRP	Fri, Jan 28, 2022	26.81	27.90	25.99	27.84
1528	NASDAQ	BRP	Thu, Jan 27, 2022	29.96	29.96	26.87	26.89
1527	NASDAQ	BRP	Wed, Jan 26, 2022	29.50	30.34	28.17	28.58
1526	NASDAQ	BRP	Tue, Jan 25, 2022	29.70	29.95	28.62	29.12
1525	NASDAQ	BRP	Mon, Jan 24, 2022	27.84	30.48	27.36	30.41
1524	NASDAQ	BRP	Fri, Jan 21, 2022	28.72	29.51	28.52	28.76
1523	NASDAQ	BRP	Thu, Jan 20, 2022	30.16	31.02	29.11	29.24
1522	NASDAQ	BRP	Wed, Jan 19, 2022	30.54	31.05	29.62	29.68
1521	NASDAQ	BRP	Tue, Jan 18, 2022	30.48	30.93	29.85	30.31
1520	NASDAQ	BRP	Fri, Jan 14, 2022	31.39	31.61	30.56	31.05
1519	NASDAQ	BRP	Thu, Jan 13, 2022	33.16	33.16	31.75	31.82
1518	NASDAQ	BRP	Wed, Jan 12, 2022	33.77	34.59	33.02	33.16
1517	NASDAQ	BRP	Tue, Jan 11, 2022	33.02	33.59	32.41	33.52
1516	NASDAQ	BRP	Mon, Jan 10, 2022	33.27	33.27	31.84	32.98
1515	NASDAQ	BRP	Fri, Jan 7, 2022	34.05	34.23	33.00	33.46
1514	NASDAQ	BRP	Thu, Jan 6, 2022	33.20	34.41	32.61	34.02
1513	NASDAQ	BRP	Wed, Jan 5, 2022	35.66	35.66	33.12	33.24
1512	NASDAQ	BRP	Tue, Jan 4, 2022	35.38	35.72	34.06	34.48
1511	NASDAQ	BRP	Mon, Jan 3, 2022	36.16	36.21	35.09	35.40
1510	NASDAQ	BRP	Fri, Dec 31, 2021	35.92	36.56	35.90	36.11
1509	NASDAQ	BRP	Thu, Dec 30, 2021	35.62	36.40	35.36	35.91
1508	NASDAQ	BRP	Wed, Dec 29, 2021	35.73	35.91	35.15	35.45
1507	NASDAQ	BRP	Tue, Dec 28, 2021	36.25	36.28	35.37	35.54
1506	NASDAQ	BRP	Mon, Dec 27, 2021	34.99	36.35	34.88	36.32
1505	NASDAQ	BRP	Thu, Dec 23, 2021	34.76	35.32	34.41	34.82
1504	NASDAQ	BRP	Wed, Dec 22, 2021	34.63	34.94	33.74	34.90
1503	NASDAQ	BRP	Tue, Dec 21, 2021	33.00	34.28	33.00	33.62
1502	NASDAQ	BRP	Mon, Dec 20, 2021	32.16	32.97	31.58	32.49
1501	NASDAQ	BRP	Fri, Dec 17, 2021	33.15	34.33	32.50	32.80
1500	NASDAQ	BRP	Thu, Dec 16, 2021	34.67	35.46	33.04	33.24
1499	NASDAQ	BRP	Wed, Dec 15, 2021	34.23	35.17	33.33	34.20
1498	NASDAQ	BRP	Tue, Dec 14, 2021	35.05	35.98	34.03	34.22
1497	NASDAQ	BRP	Mon, Dec 13, 2021	35.56	35.94	35.15	35.36
1496	NASDAQ	BRP	Fri, Dec 10, 2021	36.79	37.23	35.43	35.67
1495	NASDAQ	BRP	Thu, Dec 9, 2021	37.66	38.99	36.42	36.45
1494	NASDAQ	BRP	Wed, Dec 8, 2021	37.96	38.24	36.35	38.04
1493	NASDAQ	BRP	Tue, Dec 7, 2021	37.87	38.85	37.63	37.94
1492	NASDAQ	BRP	Mon, Dec 6, 2021	36.07	38.14	35.74	37.42
1491	NASDAQ	BRP	Fri, Dec 3, 2021	38.68	38.76	36.26	36.78
1490	NASDAQ	BRP	Thu, Dec 2, 2021	35.41	37.87	35.41	37.81
1489	NASDAQ	BRP	Wed, Dec 1, 2021	38.04	38.15	35.36	35.39
1488	NASDAQ	BRP	Tue, Nov 30, 2021	36.19	37.49	35.85	37.04
1487	NASDAQ	BRP	Mon, Nov 29, 2021	36.63	37.21	35.71	36.62
1486	NASDAQ	BRP	Fri, Nov 26, 2021	36.21	37.54	35.01	36.10
1485	NASDAQ	BRP	Wed, Nov 24, 2021	37.10	38.50	36.32	37.57
1484	NASDAQ	BRP	Tue, Nov 23, 2021	37.68	38.66	37.04	37.42
1483	NASDAQ	BRP	Mon, Nov 22, 2021	38.83	38.83	37.15	37.69
1482	NASDAQ	BRP	Fri, Nov 19, 2021	38.96	39.78	38.51	38.68
1481	NASDAQ	BRP	Thu, Nov 18, 2021	40.07	40.52	39.13	39.38
1480	NASDAQ	BRP	Wed, Nov 17, 2021	41.65	42.06	39.87	40.16
1479	NASDAQ	BRP	Tue, Nov 16, 2021	41.46	42.35	41.14	41.32
1478	NASDAQ	BRP	Mon, Nov 15, 2021	40.74	42.05	40.55	41.66
1477	NASDAQ	BRP	Fri, Nov 12, 2021	39.97	41.10	39.80	40.86
1476	NASDAQ	BRP	Thu, Nov 11, 2021	38.80	40.32	38.36	39.69
1475	NASDAQ	BRP	Wed, Nov 10, 2021	38.66	38.88	38.09	38.56
1474	NASDAQ	BRP	Tue, Nov 9, 2021	44.25	45.36	38.00	38.94
1473	NASDAQ	BRP	Mon, Nov 8, 2021	38.61	40.63	38.06	40.59
1472	NASDAQ	BRP	Fri, Nov 5, 2021	39.10	39.38	37.25	38.17
1471	NASDAQ	BRP	Thu, Nov 4, 2021	37.78	38.66	37.74	37.94
1470	NASDAQ	BRP	Wed, Nov 3, 2021	37.85	38.42	36.82	37.89
1469	NASDAQ	BRP	Tue, Nov 2, 2021	36.63	38.06	36.42	37.88
1468	NASDAQ	BRP	Mon, Nov 1, 2021	36.73	37.39	35.77	36.60
1467	NASDAQ	BRP	Fri, Oct 29, 2021	37.34	38.01	36.45	36.50
1466	NASDAQ	BRP	Thu, Oct 28, 2021	36.94	37.98	36.94	37.43
1465	NASDAQ	BRP	Wed, Oct 27, 2021	37.74	37.97	36.85	36.93
1464	NASDAQ	BRP	Tue, Oct 26, 2021	38.47	38.47	37.42	37.85
1463	NASDAQ	BRP	Mon, Oct 25, 2021	38.85	39.55	38.15	38.37
1462	NASDAQ	BRP	Fri, Oct 22, 2021	38.68	38.97	38.27	38.62
1461	NASDAQ	BRP	Thu, Oct 21, 2021	38.32	38.88	38.06	38.42
1460	NASDAQ	BRP	Wed, Oct 20, 2021	38.53	39.15	38.07	38.39
1459	NASDAQ	BRP	Tue, Oct 19, 2021	38.44	38.64	37.22	38.49
1458	NASDAQ	BRP	Mon, Oct 18, 2021	37.95	38.65	36.74	37.96
1457	NASDAQ	BRP	Fri, Oct 15, 2021	37.79	38.92	36.11	38.42
1456	NASDAQ	BRP	Thu, Oct 14, 2021	37.76	37.95	36.94	37.12
1455	NASDAQ	BRP	Wed, Oct 13, 2021	36.55	37.41	35.89	36.98
1454	NASDAQ	BRP	Tue, Oct 12, 2021	36.15	36.67	35.53	36.36
1453	NASDAQ	BRP	Mon, Oct 11, 2021	37.42	37.93	35.89	35.99
1452	NASDAQ	BRP	Fri, Oct 8, 2021	36.26	37.35	35.85	37.26
1451	NASDAQ	BRP	Thu, Oct 7, 2021	36.14	36.95	35.69	36.14
1450	NASDAQ	BRP	Wed, Oct 6, 2021	33.96	35.76	33.96	35.61
1449	NASDAQ	BRP	Tue, Oct 5, 2021	33.18	35.00	32.37	34.32
1448	NASDAQ	BRP	Mon, Oct 4, 2021	33.43	33.74	32.63	33.14
1447	NASDAQ	BRP	Fri, Oct 1, 2021	33.45	33.81	32.35	33.64
1446	NASDAQ	BRP	Thu, Sep 30, 2021	32.41	33.39	31.75	33.29
1445	NASDAQ	BRP	Wed, Sep 29, 2021	32.17	32.80	32.05	32.28
1444	NASDAQ	BRP	Tue, Sep 28, 2021	32.62	33.10	31.92	31.98
1443	NASDAQ	BRP	Mon, Sep 27, 2021	32.19	33.27	32.18	32.90
1442	NASDAQ	BRP	Fri, Sep 24, 2021	32.61	32.94	31.76	32.51
1441	NASDAQ	BRP	Thu, Sep 23, 2021	33.00	33.35	32.51	32.88
1440	NASDAQ	BRP	Wed, Sep 22, 2021	32.64	33.27	32.35	32.93
1439	NASDAQ	BRP	Tue, Sep 21, 2021	32.11	33.37	31.78	32.47
1438	NASDAQ	BRP	Mon, Sep 20, 2021	32.18	32.67	31.14	31.53
1437	NASDAQ	BRP	Fri, Sep 17, 2021	33.96	34.31	33.28	33.42
1436	NASDAQ	BRP	Thu, Sep 16, 2021	34.79	35.35	33.50	33.77
1435	NASDAQ	BRP	Wed, Sep 15, 2021	32.37	35.07	32.35	34.81
1434	NASDAQ	BRP	Tue, Sep 14, 2021	35.82	35.89	30.85	31.27
1433	NASDAQ	BRP	Mon, Sep 13, 2021	37.86	38.15	37.32	37.64
1432	NASDAQ	BRP	Fri, Sep 10, 2021	38.67	38.90	37.39	37.46
1431	NASDAQ	BRP	Thu, Sep 9, 2021	38.51	40.14	38.40	38.73
1430	NASDAQ	BRP	Wed, Sep 8, 2021	38.37	38.65	37.31	38.18
1429	NASDAQ	BRP	Tue, Sep 7, 2021	40.25	40.82	38.24	38.51
1428	NASDAQ	BRP	Fri, Sep 3, 2021	39.44	40.32	38.94	40.25
1427	NASDAQ	BRP	Thu, Sep 2, 2021	38.41	39.52	37.99	39.40
1426	NASDAQ	BRP	Wed, Sep 1, 2021	37.69	38.36	37.05	38.12
1425	NASDAQ	BRP	Tue, Aug 31, 2021	34.69	38.04	34.52	37.65
1424	NASDAQ	BRP	Mon, Aug 30, 2021	34.07	35.04	33.62	34.86
1423	NASDAQ	BRP	Fri, Aug 27, 2021	33.66	34.36	33.31	34.07
1422	NASDAQ	BRP	Thu, Aug 26, 2021	33.28	34.11	32.85	33.42
1421	NASDAQ	BRP	Wed, Aug 25, 2021	34.36	34.59	33.26	33.35
1420	NASDAQ	BRP	Tue, Aug 24, 2021	34.02	35.08	33.65	34.24
1419	NASDAQ	BRP	Mon, Aug 23, 2021	34.33	35.13	33.64	33.89
1418	NASDAQ	BRP	Fri, Aug 20, 2021	33.88	34.61	33.63	34.25
1417	NASDAQ	BRP	Thu, Aug 19, 2021	35.00	35.64	33.61	33.91
1416	NASDAQ	BRP	Wed, Aug 18, 2021	35.17	36.15	35.09	35.18
1415	NASDAQ	BRP	Tue, Aug 17, 2021	34.57	35.48	34.19	35.13
1414	NASDAQ	BRP	Mon, Aug 16, 2021	34.74	35.02	34.18	34.88
1413	NASDAQ	BRP	Fri, Aug 13, 2021	34.29	35.05	34.16	35.05
1412	NASDAQ	BRP	Thu, Aug 12, 2021	33.64	34.57	33.64	34.24
1411	NASDAQ	BRP	Wed, Aug 11, 2021	32.95	33.96	32.52	33.64
1410	NASDAQ	BRP	Tue, Aug 10, 2021	29.00	33.86	28.86	32.60
1409	NASDAQ	BRP	Mon, Aug 9, 2021	27.63	28.10	27.50	27.72
1408	NASDAQ	BRP	Fri, Aug 6, 2021	27.49	27.93	27.20	27.65
1407	NASDAQ	BRP	Thu, Aug 5, 2021	27.08	27.32	26.89	27.29
1406	NASDAQ	BRP	Wed, Aug 4, 2021	27.16	28.10	26.80	27.00
1405	NASDAQ	BRP	Tue, Aug 3, 2021	27.30	27.53	27.05	27.39
1404	NASDAQ	BRP	Mon, Aug 2, 2021	27.32	28.10	26.91	27.11
1403	NASDAQ	BRP	Fri, Jul 30, 2021	27.00	27.59	26.97	27.26
1402	NASDAQ	BRP	Thu, Jul 29, 2021	26.49	27.23	26.35	27.04
1401	NASDAQ	BRP	Wed, Jul 28, 2021	26.35	26.99	26.01	26.32
1400	NASDAQ	BRP	Tue, Jul 27, 2021	26.07	26.57	25.78	26.40
1399	NASDAQ	BRP	Mon, Jul 26, 2021	26.62	26.92	26.21	26.25
1398	NASDAQ	BRP	Fri, Jul 23, 2021	26.22	27.30	26.00	26.55
1397	NASDAQ	BRP	Thu, Jul 22, 2021	26.11	26.46	25.82	25.91
1396	NASDAQ	BRP	Wed, Jul 21, 2021	26.19	26.82	25.97	26.20
1395	NASDAQ	BRP	Tue, Jul 20, 2021	25.37	26.89	25.36	26.15
1394	NASDAQ	BRP	Mon, Jul 19, 2021	25.71	25.88	25.20	25.31
1393	NASDAQ	BRP	Fri, Jul 16, 2021	26.50	26.54	25.91	26.15
1392	NASDAQ	BRP	Thu, Jul 15, 2021	25.24	26.50	25.24	26.40
1391	NASDAQ	BRP	Wed, Jul 14, 2021	26.11	26.19	25.25	25.40
1390	NASDAQ	BRP	Tue, Jul 13, 2021	26.66	26.86	25.92	25.97
1389	NASDAQ	BRP	Mon, Jul 12, 2021	26.47	26.85	26.25	26.56
1388	NASDAQ	BRP	Fri, Jul 9, 2021	26.59	26.85	26.34	26.65
1387	NASDAQ	BRP	Thu, Jul 8, 2021	26.53	26.95	26.16	26.47
1386	NASDAQ	BRP	Wed, Jul 7, 2021	27.17	27.78	26.61	27.04
1385	NASDAQ	BRP	Tue, Jul 6, 2021	26.71	27.07	26.42	26.99
1384	NASDAQ	BRP	Fri, Jul 2, 2021	27.80	27.80	26.91	26.95
1383	NASDAQ	BRP	Thu, Jul 1, 2021	25.23	27.12	25.23	27.12
1382	NASDAQ	BRP	Wed, Jun 30, 2021	27.08	27.20	26.61	26.65
1381	NASDAQ	BRP	Tue, Jun 29, 2021	27.00	27.46	26.91	27.10
1380	NASDAQ	BRP	Mon, Jun 28, 2021	26.56	27.28	26.20	26.99
1379	NASDAQ	BRP	Fri, Jun 25, 2021	26.64	27.17	26.32	26.41
1378	NASDAQ	BRP	Thu, Jun 24, 2021	27.38	27.38	26.57	26.73
1377	NASDAQ	BRP	Wed, Jun 23, 2021	27.76	27.86	27.11	27.21
1376	NASDAQ	BRP	Tue, Jun 22, 2021	27.26	28.13	26.84	27.70
1375	NASDAQ	BRP	Mon, Jun 21, 2021	28.08	28.18	27.26	27.41
1374	NASDAQ	BRP	Fri, Jun 18, 2021	28.31	28.56	27.59	27.91
1373	NASDAQ	BRP	Thu, Jun 17, 2021	28.36	28.87	27.49	28.60
1372	NASDAQ	BRP	Wed, Jun 16, 2021	29.00	29.10	28.34	28.38
1371	NASDAQ	BRP	Tue, Jun 15, 2021	28.99	29.73	28.84	29.05
1370	NASDAQ	BRP	Mon, Jun 14, 2021	27.85	28.79	27.80	28.79
1369	NASDAQ	BRP	Fri, Jun 11, 2021	27.62	27.82	27.38	27.67
1368	NASDAQ	BRP	Thu, Jun 10, 2021	27.65	27.90	27.41	27.57
1367	NASDAQ	BRP	Wed, Jun 9, 2021	27.49	27.96	27.17	27.61
1366	NASDAQ	BRP	Tue, Jun 8, 2021	26.96	27.39	26.66	27.28
1365	NASDAQ	BRP	Mon, Jun 7, 2021	25.67	26.72	25.25	26.68
1364	NASDAQ	BRP	Fri, Jun 4, 2021	24.60	25.44	24.30	25.40
1363	NASDAQ	BRP	Thu, Jun 3, 2021	24.04	24.86	23.66	24.60
1362	NASDAQ	BRP	Wed, Jun 2, 2021	23.92	24.15	23.60	24.01
1361	NASDAQ	BRP	Tue, Jun 1, 2021	24.68	24.88	23.87	23.89
1360	NASDAQ	BRP	Fri, May 28, 2021	25.02	25.56	24.54	24.58
1359	NASDAQ	BRP	Thu, May 27, 2021	24.75	25.08	24.25	24.71
1358	NASDAQ	BRP	Wed, May 26, 2021	24.13	24.71	24.01	24.58
1357	NASDAQ	BRP	Tue, May 25, 2021	24.66	24.89	24.11	24.17
1356	NASDAQ	BRP	Mon, May 24, 2021	23.78	24.80	23.51	24.46
1355	NASDAQ	BRP	Fri, May 21, 2021	24.78	24.78	23.58	23.77
1354	NASDAQ	BRP	Thu, May 20, 2021	24.61	24.82	24.26	24.43
1353	NASDAQ	BRP	Wed, May 19, 2021	24.68	24.80	24.25	24.58
1352	NASDAQ	BRP	Tue, May 18, 2021	25.15	25.40	24.73	25.02
1351	NASDAQ	BRP	Mon, May 17, 2021	24.45	25.16	23.97	25.00
1350	NASDAQ	BRP	Fri, May 14, 2021	23.64	24.66	22.79	24.58
1349	NASDAQ	BRP	Thu, May 13, 2021	23.62	23.78	23.24	23.49
1348	NASDAQ	BRP	Wed, May 12, 2021	24.76	26.28	23.33	23.59
1347	NASDAQ	BRP	Tue, May 11, 2021	25.23	25.73	24.50	24.77
1346	NASDAQ	BRP	Mon, May 10, 2021	26.41	26.71	25.24	25.37
1345	NASDAQ	BRP	Fri, May 7, 2021	26.16	27.16	25.67	26.31
1344	NASDAQ	BRP	Thu, May 6, 2021	27.23	28.28	25.77	26.27
1343	NASDAQ	BRP	Wed, May 5, 2021	27.82	27.95	26.86	27.07
1342	NASDAQ	BRP	Tue, May 4, 2021	28.37	29.75	27.00	27.71
1341	NASDAQ	BRP	Mon, May 3, 2021	29.22	29.76	28.44	28.55
1340	NASDAQ	BRP	Fri, Apr 30, 2021	29.16	30.00	28.84	29.02
1339	NASDAQ	BRP	Thu, Apr 29, 2021	29.95	30.01	28.77	29.37
1338	NASDAQ	BRP	Wed, Apr 28, 2021	29.92	30.26	29.13	29.69
1337	NASDAQ	BRP	Tue, Apr 27, 2021	29.45	30.13	29.41	29.97
1336	NASDAQ	BRP	Mon, Apr 26, 2021	28.56	29.55	28.29	29.19
1335	NASDAQ	BRP	Fri, Apr 23, 2021	29.13	29.44	28.55	28.72
1334	NASDAQ	BRP	Thu, Apr 22, 2021	28.75	29.14	28.34	29.00
1333	NASDAQ	BRP	Wed, Apr 21, 2021	28.72	29.17	27.29	28.49
1332	NASDAQ	BRP	Tue, Apr 20, 2021	29.71	30.11	27.94	28.68
1331	NASDAQ	BRP	Mon, Apr 19, 2021	30.51	30.97	29.73	29.95
1330	NASDAQ	BRP	Fri, Apr 16, 2021	29.83	31.67	29.65	30.69
1329	NASDAQ	BRP	Thu, Apr 15, 2021	29.50	29.60	29.25	29.54
1328	NASDAQ	BRP	Wed, Apr 14, 2021	29.29	29.50	28.69	29.36
1327	NASDAQ	BRP	Tue, Apr 13, 2021	29.50	29.55	29.14	29.33
1326	NASDAQ	BRP	Mon, Apr 12, 2021	29.42	29.50	29.00	29.40
1325	NASDAQ	BRP	Fri, Apr 9, 2021	29.50	29.78	28.83	29.37
1324	NASDAQ	BRP	Thu, Apr 8, 2021	28.88	29.57	28.59	29.51
1323	NASDAQ	BRP	Wed, Apr 7, 2021	28.03	28.81	27.75	28.60
1322	NASDAQ	BRP	Tue, Apr 6, 2021	28.68	28.68	27.67	28.03
1321	NASDAQ	BRP	Mon, Apr 5, 2021	28.28	28.80	27.66	27.97
1320	NASDAQ	BRP	Thu, Apr 1, 2021	27.51	28.33	26.96	28.06
1319	NASDAQ	BRP	Wed, Mar 31, 2021	26.79	27.58	26.60	27.25
1318	NASDAQ	BRP	Tue, Mar 30, 2021	26.83	27.11	26.30	26.64
1317	NASDAQ	BRP	Mon, Mar 29, 2021	26.93	27.63	26.17	27.04
1316	NASDAQ	BRP	Fri, Mar 26, 2021	26.01	26.91	25.76	26.86
1315	NASDAQ	BRP	Thu, Mar 25, 2021	26.42	26.47	25.74	25.87
1314	NASDAQ	BRP	Wed, Mar 24, 2021	27.10	27.46	25.79	26.57
1313	NASDAQ	BRP	Tue, Mar 23, 2021	26.45	27.21	25.95	26.78
1312	NASDAQ	BRP	Mon, Mar 22, 2021	26.92	27.43	25.95	26.74
1311	NASDAQ	BRP	Fri, Mar 19, 2021	27.50	28.23	26.88	27.18
1310	NASDAQ	BRP	Thu, Mar 18, 2021	27.50	27.92	27.23	27.52
1309	NASDAQ	BRP	Wed, Mar 17, 2021	27.49	28.02	27.07	27.82
1308	NASDAQ	BRP	Tue, Mar 16, 2021	27.76	27.76	27.12	27.50
1307	NASDAQ	BRP	Mon, Mar 15, 2021	27.88	28.10	27.49	27.67
1306	NASDAQ	BRP	Fri, Mar 12, 2021	26.25	28.28	25.75	27.88
1305	NASDAQ	BRP	Thu, Mar 11, 2021	27.46	28.28	27.14	28.11
1304	NASDAQ	BRP	Wed, Mar 10, 2021	27.50	27.93	27.39	27.47
1303	NASDAQ	BRP	Tue, Mar 9, 2021	26.53	27.80	26.52	27.41
1302	NASDAQ	BRP	Mon, Mar 8, 2021	26.45	27.03	26.21	26.26
1301	NASDAQ	BRP	Fri, Mar 5, 2021	26.98	27.82	25.80	26.45
1300	NASDAQ	BRP	Thu, Mar 4, 2021	26.45	27.08	26.16	26.41
1299	NASDAQ	BRP	Wed, Mar 3, 2021	27.06	28.03	26.53	26.58
1298	NASDAQ	BRP	Tue, Mar 2, 2021	27.45	27.60	26.68	27.16
1297	NASDAQ	BRP	Mon, Mar 1, 2021	26.91	28.13	25.53	27.43
1296	NASDAQ	BRP	Fri, Feb 26, 2021	26.86	27.76	26.10	26.53
1295	NASDAQ	BRP	Thu, Feb 25, 2021	29.27	30.10	26.33	26.61
1294	NASDAQ	BRP	Wed, Feb 24, 2021	28.83	30.39	27.37	29.32
1293	NASDAQ	BRP	Tue, Feb 23, 2021	27.96	29.38	27.73	29.12
1292	NASDAQ	BRP	Mon, Feb 22, 2021	27.99	28.50	27.85	28.39
1291	NASDAQ	BRP	Fri, Feb 19, 2021	27.93	28.54	27.70	28.27
1290	NASDAQ	BRP	Thu, Feb 18, 2021	28.34	29.11	27.91	27.96
1289	NASDAQ	BRP	Wed, Feb 17, 2021	28.56	28.56	27.59	28.54
1288	NASDAQ	BRP	Tue, Feb 16, 2021	28.88	29.00	27.78	28.00
1287	NASDAQ	BRP	Fri, Feb 12, 2021	28.52	28.74	27.95	28.67
1286	NASDAQ	BRP	Thu, Feb 11, 2021	28.44	28.77	27.86	28.54
1285	NASDAQ	BRP	Wed, Feb 10, 2021	27.82	28.72	27.64	28.16
1284	NASDAQ	BRP	Tue, Feb 9, 2021	27.12	28.02	27.02	27.72
1283	NASDAQ	BRP	Mon, Feb 8, 2021	27.54	27.73	26.77	27.34
1282	NASDAQ	BRP	Fri, Feb 5, 2021	25.94	27.66	25.88	27.37
1281	NASDAQ	BRP	Thu, Feb 4, 2021	26.26	26.26	25.43	25.71
1280	NASDAQ	BRP	Wed, Feb 3, 2021	25.98	26.55	25.37	25.97
1279	NASDAQ	BRP	Tue, Feb 2, 2021	24.77	25.99	23.79	25.94
1278	NASDAQ	BRP	Mon, Feb 1, 2021	24.03	24.03	23.26	23.60
1277	NASDAQ	BRP	Fri, Jan 29, 2021	24.05	24.27	22.94	23.21
1276	NASDAQ	BRP	Thu, Jan 28, 2021	24.18	25.00	23.56	24.17
1275	NASDAQ	BRP	Wed, Jan 27, 2021	25.53	26.54	23.75	23.82
1274	NASDAQ	BRP	Tue, Jan 26, 2021	25.87	26.20	25.20	26.16
1273	NASDAQ	BRP	Mon, Jan 25, 2021	26.06	26.06	25.06	25.60
1272	NASDAQ	BRP	Fri, Jan 22, 2021	26.77	26.91	25.67	26.07
1271	NASDAQ	BRP	Thu, Jan 21, 2021	27.07	27.95	26.88	26.92
1270	NASDAQ	BRP	Wed, Jan 20, 2021	27.01	27.22	26.36	27.01
1269	NASDAQ	BRP	Tue, Jan 19, 2021	27.05	27.65	26.17	26.82
1268	NASDAQ	BRP	Fri, Jan 15, 2021	26.39	26.98	25.45	26.92
1267	NASDAQ	BRP	Thu, Jan 14, 2021	27.79	27.81	26.41	26.50
1266	NASDAQ	BRP	Wed, Jan 13, 2021	27.81	28.24	27.50	27.65
1265	NASDAQ	BRP	Tue, Jan 12, 2021	28.29	29.46	27.65	28.30
1264	NASDAQ	BRP	Mon, Jan 11, 2021	30.11	30.11	28.03	28.28
1263	NASDAQ	BRP	Fri, Jan 8, 2021	29.88	31.67	29.25	30.21
1262	NASDAQ	BRP	Thu, Jan 7, 2021	29.08	30.11	28.76	29.66
1261	NASDAQ	BRP	Wed, Jan 6, 2021	29.32	29.64	28.49	29.15
1260	NASDAQ	BRP	Tue, Jan 5, 2021	28.77	29.99	28.77	29.04
1259	NASDAQ	BRP	Mon, Jan 4, 2021	30.03	30.09	28.59	28.90
1258	NASDAQ	BRP	Thu, Dec 31, 2020	29.12	30.03	28.61	29.97
1257	NASDAQ	BRP	Wed, Dec 30, 2020	29.67	30.27	28.96	29.03
1256	NASDAQ	BRP	Tue, Dec 29, 2020	29.69	29.76	28.65	29.47
1255	NASDAQ	BRP	Mon, Dec 28, 2020	30.59	30.59	29.13	29.37
1254	NASDAQ	BRP	Thu, Dec 24, 2020	29.27	30.40	28.36	30.25
1253	NASDAQ	BRP	Wed, Dec 23, 2020	30.46	30.75	28.92	29.11
1252	NASDAQ	BRP	Tue, Dec 22, 2020	30.25	31.41	29.30	30.47
1251	NASDAQ	BRP	Mon, Dec 21, 2020	29.49	30.32	29.11	30.22
1250	NASDAQ	BRP	Fri, Dec 18, 2020	30.31	30.46	29.38	29.85
1249	NASDAQ	BRP	Thu, Dec 17, 2020	30.13	30.70	29.64	30.24
1248	NASDAQ	BRP	Wed, Dec 16, 2020	29.01	30.23	28.91	29.90
1247	NASDAQ	BRP	Tue, Dec 15, 2020	27.99	29.62	27.94	29.11
1246	NASDAQ	BRP	Mon, Dec 14, 2020	28.77	28.83	26.51	27.51
1245	NASDAQ	BRP	Fri, Dec 11, 2020	29.65	30.33	28.46	28.53
1244	NASDAQ	BRP	Thu, Dec 10, 2020	29.00	29.70	28.80	29.36
1243	NASDAQ	BRP	Wed, Dec 9, 2020	30.30	30.69	28.61	29.05
1242	NASDAQ	BRP	Tue, Dec 8, 2020	30.91	32.05	30.81	32.01
1241	NASDAQ	BRP	Mon, Dec 7, 2020	30.62	31.96	30.01	31.18
1240	NASDAQ	BRP	Fri, Dec 4, 2020	30.22	30.80	29.70	30.68
1239	NASDAQ	BRP	Thu, Dec 3, 2020	30.11	31.18	30.04	30.18
1238	NASDAQ	BRP	Wed, Dec 2, 2020	30.85	30.90	29.53	29.76
1237	NASDAQ	BRP	Tue, Dec 1, 2020	29.43	31.41	29.01	30.84
1236	NASDAQ	BRP	Mon, Nov 30, 2020	31.11	31.11	28.50	29.45
1235	NASDAQ	BRP	Fri, Nov 27, 2020	30.88	31.22	30.40	30.99
1234	NASDAQ	BRP	Wed, Nov 25, 2020	32.00	33.56	30.58	30.93
1233	NASDAQ	BRP	Tue, Nov 24, 2020	31.73	32.99	31.06	31.82
1232	NASDAQ	BRP	Mon, Nov 23, 2020	31.66	32.66	31.46	31.58
1231	NASDAQ	BRP	Fri, Nov 20, 2020	31.58	31.81	31.02	31.30
1230	NASDAQ	BRP	Thu, Nov 19, 2020	30.96	32.22	30.96	31.94
1229	NASDAQ	BRP	Wed, Nov 18, 2020	32.05	32.74	30.77	31.08
1228	NASDAQ	BRP	Tue, Nov 17, 2020	32.42	32.70	31.20	31.86
1227	NASDAQ	BRP	Mon, Nov 16, 2020	32.50	33.21	32.00	32.58
1226	NASDAQ	BRP	Fri, Nov 13, 2020	31.18	32.12	30.01	31.90
1225	NASDAQ	BRP	Thu, Nov 12, 2020	28.99	30.52	28.99	30.24
1224	NASDAQ	BRP	Wed, Nov 11, 2020	30.24	30.49	29.44	30.28
1223	NASDAQ	BRP	Tue, Nov 10, 2020	29.69	31.59	28.32	30.10
1222	NASDAQ	BRP	Mon, Nov 9, 2020	32.48	32.99	29.59	29.60
1221	NASDAQ	BRP	Fri, Nov 6, 2020	29.65	31.50	29.60	29.96
1220	NASDAQ	BRP	Thu, Nov 5, 2020	29.04	29.63	28.75	29.00
1219	NASDAQ	BRP	Wed, Nov 4, 2020	26.90	28.89	26.90	28.51
1218	NASDAQ	BRP	Tue, Nov 3, 2020	26.34	27.06	25.98	26.95
1217	NASDAQ	BRP	Mon, Nov 2, 2020	25.70	26.34	25.56	26.07
1216	NASDAQ	BRP	Fri, Oct 30, 2020	25.53	25.73	25.30	25.50
1215	NASDAQ	BRP	Thu, Oct 29, 2020	25.39	25.77	25.11	25.60
1214	NASDAQ	BRP	Wed, Oct 28, 2020	25.02	25.75	24.76	25.55
1213	NASDAQ	BRP	Tue, Oct 27, 2020	25.82	26.32	25.56	25.96
1212	NASDAQ	BRP	Mon, Oct 26, 2020	26.01	26.10	25.11	25.79
1211	NASDAQ	BRP	Fri, Oct 23, 2020	26.11	26.78	25.73	26.63
1210	NASDAQ	BRP	Thu, Oct 22, 2020	25.85	26.26	25.42	26.01
1209	NASDAQ	BRP	Wed, Oct 21, 2020	26.72	26.72	25.60	25.93
1208	NASDAQ	BRP	Tue, Oct 20, 2020	26.64	27.06	25.78	26.68
1207	NASDAQ	BRP	Mon, Oct 19, 2020	27.80	28.39	26.20	26.55
1206	NASDAQ	BRP	Fri, Oct 16, 2020	27.60	28.20	27.60	27.66
1205	NASDAQ	BRP	Thu, Oct 15, 2020	27.00	28.05	23.88	27.64
1204	NASDAQ	BRP	Wed, Oct 14, 2020	29.00	29.20	27.31	27.51
1203	NASDAQ	BRP	Tue, Oct 13, 2020	28.85	29.44	28.53	29.08
1202	NASDAQ	BRP	Mon, Oct 12, 2020	27.93	30.09	27.90	28.60
1201	NASDAQ	BRP	Fri, Oct 9, 2020	27.58	27.58	27.07	27.30
1200	NASDAQ	BRP	Thu, Oct 8, 2020	27.40	27.57	26.76	27.23
1199	NASDAQ	BRP	Wed, Oct 7, 2020	27.90	28.19	26.76	27.17
1198	NASDAQ	BRP	Tue, Oct 6, 2020	26.98	27.32	26.18	26.54
1197	NASDAQ	BRP	Mon, Oct 5, 2020	26.94	27.43	26.14	26.80
1196	NASDAQ	BRP	Fri, Oct 2, 2020	26.10	27.00	25.50	26.73
1195	NASDAQ	BRP	Thu, Oct 1, 2020	25.00	28.31	24.62	26.80
1194	NASDAQ	BRP	Wed, Sep 30, 2020	25.13	25.69	24.65	24.91
1193	NASDAQ	BRP	Tue, Sep 29, 2020	25.42	26.15	24.97	25.27
1192	NASDAQ	BRP	Mon, Sep 28, 2020	25.28	25.99	25.01	25.39
1191	NASDAQ	BRP	Fri, Sep 25, 2020	24.12	25.20	24.12	24.98
1190	NASDAQ	BRP	Thu, Sep 24, 2020	24.51	25.23	24.02	24.42
1189	NASDAQ	BRP	Wed, Sep 23, 2020	25.73	25.99	24.55	24.77
1188	NASDAQ	BRP	Tue, Sep 22, 2020	25.32	25.86	24.67	25.80
1187	NASDAQ	BRP	Mon, Sep 21, 2020	25.82	26.30	24.11	25.02
1186	NASDAQ	BRP	Fri, Sep 18, 2020	26.09	26.85	25.42	26.38
1185	NASDAQ	BRP	Thu, Sep 17, 2020	26.34	26.62	25.38	25.71
1184	NASDAQ	BRP	Wed, Sep 16, 2020	27.08	27.64	26.64	26.72
1183	NASDAQ	BRP	Tue, Sep 15, 2020	28.13	28.56	27.11	27.11
1182	NASDAQ	BRP	Mon, Sep 14, 2020	27.39	28.12	27.09	27.77
1181	NASDAQ	BRP	Fri, Sep 11, 2020	27.70	27.70	26.66	27.05
1180	NASDAQ	BRP	Thu, Sep 10, 2020	28.09	28.80	27.62	27.67
1179	NASDAQ	BRP	Wed, Sep 9, 2020	27.30	28.69	27.29	27.98
1178	NASDAQ	BRP	Tue, Sep 8, 2020	28.92	29.86	26.94	27.08
1177	NASDAQ	BRP	Fri, Sep 4, 2020	27.58	28.62	26.81	28.47
1176	NASDAQ	BRP	Thu, Sep 3, 2020	28.61	29.28	26.88	27.26
1175	NASDAQ	BRP	Wed, Sep 2, 2020	27.46	30.15	27.08	28.71
1174	NASDAQ	BRP	Tue, Sep 1, 2020	26.86	27.95	26.69	27.49
1173	NASDAQ	BRP	Mon, Aug 31, 2020	24.96	28.20	24.93	27.51
1172	NASDAQ	BRP	Fri, Aug 28, 2020	24.48	24.94	23.70	24.69
1171	NASDAQ	BRP	Thu, Aug 27, 2020	24.54	25.47	24.39	24.56
1170	NASDAQ	BRP	Wed, Aug 26, 2020	25.05	25.32	24.45	24.55
1169	NASDAQ	BRP	Tue, Aug 25, 2020	25.00	25.73	24.50	25.05
1168	NASDAQ	BRP	Mon, Aug 24, 2020	24.73	25.08	23.64	24.89
1167	NASDAQ	BRP	Fri, Aug 21, 2020	23.00	23.64	22.73	23.28
1166	NASDAQ	BRP	Thu, Aug 20, 2020	22.25	23.22	22.25	22.80
1165	NASDAQ	BRP	Wed, Aug 19, 2020	21.75	22.85	20.93	22.42
1164	NASDAQ	BRP	Tue, Aug 18, 2020	21.52	22.36	21.46	21.63
1163	NASDAQ	BRP	Mon, Aug 17, 2020	22.15	22.34	21.50	21.66
1162	NASDAQ	BRP	Fri, Aug 14, 2020	21.15	22.28	20.34	22.17
1161	NASDAQ	BRP	Thu, Aug 13, 2020	20.61	21.44	20.44	21.01
1160	NASDAQ	BRP	Wed, Aug 12, 2020	20.74	20.83	20.15	20.61
1159	NASDAQ	BRP	Tue, Aug 11, 2020	21.08	21.22	20.27	20.65
1158	NASDAQ	BRP	Mon, Aug 10, 2020	19.63	21.25	19.31	20.75
1157	NASDAQ	BRP	Fri, Aug 7, 2020	17.57	19.88	17.42	19.23
1156	NASDAQ	BRP	Thu, Aug 6, 2020	17.86	17.97	17.08	17.65
1155	NASDAQ	BRP	Wed, Aug 5, 2020	17.61	18.00	17.52	17.88
1154	NASDAQ	BRP	Tue, Aug 4, 2020	17.51	17.73	17.12	17.40
1153	NASDAQ	BRP	Mon, Aug 3, 2020	17.77	18.06	17.38	17.61
1152	NASDAQ	BRP	Fri, Jul 31, 2020	16.77	17.59	16.34	17.45
1151	NASDAQ	BRP	Thu, Jul 30, 2020	16.69	16.79	16.23	16.79
1150	NASDAQ	BRP	Wed, Jul 29, 2020	16.72	16.91	16.46	16.68
1149	NASDAQ	BRP	Tue, Jul 28, 2020	16.79	17.10	16.55	16.62
1148	NASDAQ	BRP	Mon, Jul 27, 2020	16.95	17.47	16.31	16.94
1147	NASDAQ	BRP	Fri, Jul 24, 2020	17.35	17.43	16.82	16.95
1146	NASDAQ	BRP	Thu, Jul 23, 2020	17.64	17.68	17.14	17.47
1145	NASDAQ	BRP	Wed, Jul 22, 2020	17.84	18.10	17.29	17.54
1144	NASDAQ	BRP	Tue, Jul 21, 2020	17.23	18.55	17.12	17.92
1143	NASDAQ	BRP	Mon, Jul 20, 2020	16.65	17.25	16.11	17.14
1142	NASDAQ	BRP	Fri, Jul 17, 2020	16.94	17.12	16.31	16.66
1141	NASDAQ	BRP	Thu, Jul 16, 2020	16.39	16.99	16.27	16.95
1140	NASDAQ	BRP	Wed, Jul 15, 2020	17.01	17.01	15.94	16.41
1139	NASDAQ	BRP	Tue, Jul 14, 2020	16.81	16.86	15.75	16.71
1138	NASDAQ	BRP	Mon, Jul 13, 2020	17.99	18.30	16.75	16.84
1137	NASDAQ	BRP	Fri, Jul 10, 2020	16.46	17.03	16.34	16.91
1136	NASDAQ	BRP	Thu, Jul 9, 2020	16.37	16.84	15.84	16.47
1135	NASDAQ	BRP	Wed, Jul 8, 2020	16.48	16.73	15.87	16.35
1134	NASDAQ	BRP	Tue, Jul 7, 2020	17.29	17.46	16.33	16.50
1133	NASDAQ	BRP	Mon, Jul 6, 2020	16.93	17.56	16.61	17.11
1132	NASDAQ	BRP	Thu, Jul 2, 2020	16.65	17.21	16.23	16.52
1131	NASDAQ	BRP	Wed, Jul 1, 2020	17.22	17.49	15.72	16.61
1130	NASDAQ	BRP	Tue, Jun 30, 2020	16.90	17.33	16.60	17.27
1129	NASDAQ	BRP	Mon, Jun 29, 2020	18.29	18.78	16.44	16.90
1128	NASDAQ	BRP	Fri, Jun 26, 2020	16.86	18.49	16.27	18.30
1127	NASDAQ	BRP	Thu, Jun 25, 2020	14.26	16.65	14.26	16.54
1126	NASDAQ	BRP	Wed, Jun 24, 2020	14.11	14.19	13.37	13.67
1125	NASDAQ	BRP	Tue, Jun 23, 2020	13.92	14.64	13.00	14.51
1124	NASDAQ	BRP	Mon, Jun 22, 2020	15.73	16.00	15.01	15.19
1123	NASDAQ	BRP	Fri, Jun 19, 2020	15.55	16.01	14.95	15.87
1122	NASDAQ	BRP	Thu, Jun 18, 2020	14.90	15.58	14.64	15.40
1121	NASDAQ	BRP	Wed, Jun 17, 2020	15.10	15.19	14.70	14.75
1120	NASDAQ	BRP	Tue, Jun 16, 2020	15.09	15.39	14.28	14.79
1119	NASDAQ	BRP	Mon, Jun 15, 2020	14.40	14.68	14.01	14.59
1118	NASDAQ	BRP	Fri, Jun 12, 2020	14.66	15.12	14.42	14.78
1117	NASDAQ	BRP	Thu, Jun 11, 2020	14.52	15.13	14.38	14.71
1116	NASDAQ	BRP	Wed, Jun 10, 2020	14.83	15.68	14.81	15.09
1115	NASDAQ	BRP	Tue, Jun 9, 2020	14.93	15.13	14.78	14.92
1114	NASDAQ	BRP	Mon, Jun 8, 2020	15.13	15.16	14.82	14.97
1113	NASDAQ	BRP	Fri, Jun 5, 2020	15.35	15.54	14.00	14.71
1112	NASDAQ	BRP	Thu, Jun 4, 2020	14.14	14.69	14.13	14.42
1111	NASDAQ	BRP	Wed, Jun 3, 2020	13.79	14.54	13.31	14.28
1110	NASDAQ	BRP	Tue, Jun 2, 2020	12.90	13.37	12.80	13.21
1109	NASDAQ	BRP	Mon, Jun 1, 2020	12.34	13.20	12.15	12.55
1108	NASDAQ	BRP	Fri, May 29, 2020	12.30	12.89	12.01	12.40
1107	NASDAQ	BRP	Thu, May 28, 2020	13.48	13.48	12.22	12.44
1106	NASDAQ	BRP	Wed, May 27, 2020	12.70	13.29	12.30	13.10
1105	NASDAQ	BRP	Tue, May 26, 2020	12.39	12.66	12.09	12.22
1104	NASDAQ	BRP	Fri, May 22, 2020	12.09	12.09	11.59	11.76
1103	NASDAQ	BRP	Thu, May 21, 2020	11.56	12.13	11.35	11.98
1102	NASDAQ	BRP	Wed, May 20, 2020	11.63	12.01	11.35	11.60
1101	NASDAQ	BRP	Tue, May 19, 2020	11.55	11.94	11.17	11.34
1100	NASDAQ	BRP	Mon, May 18, 2020	11.10	11.71	10.93	11.64
1099	NASDAQ	BRP	Fri, May 15, 2020	10.24	10.91	10.05	10.83
1098	NASDAQ	BRP	Thu, May 14, 2020	10.59	10.59	8.96	10.19
1097	NASDAQ	BRP	Wed, May 13, 2020	9.90	9.90	8.98	9.10
1096	NASDAQ	BRP	Tue, May 12, 2020	10.48	10.60	9.66	9.99
1095	NASDAQ	BRP	Mon, May 11, 2020	10.95	11.05	10.37	10.49
1094	NASDAQ	BRP	Fri, May 8, 2020	10.63	11.43	10.31	11.04
1093	NASDAQ	BRP	Thu, May 7, 2020	10.12	10.56	10.03	10.31
1092	NASDAQ	BRP	Wed, May 6, 2020	10.39	10.39	9.80	10.01
1091	NASDAQ	BRP	Tue, May 5, 2020	10.45	10.64	10.24	10.25
1090	NASDAQ	BRP	Mon, May 4, 2020	10.33	10.45	9.97	10.25
1089	NASDAQ	BRP	Fri, May 1, 2020	10.01	10.90	9.70	10.38
1088	NASDAQ	BRP	Thu, Apr 30, 2020	9.79	10.10	9.13	10.02
1087	NASDAQ	BRP	Wed, Apr 29, 2020	9.98	10.30	9.43	10.04
1086	NASDAQ	BRP	Tue, Apr 28, 2020	9.99	10.00	9.53	9.60
1085	NASDAQ	BRP	Mon, Apr 27, 2020	9.91	9.91	9.16	9.65
1084	NASDAQ	BRP	Fri, Apr 24, 2020	9.50	9.95	9.28	9.65
1083	NASDAQ	BRP	Thu, Apr 23, 2020	9.81	10.12	9.46	9.54
1082	NASDAQ	BRP	Wed, Apr 22, 2020	9.36	9.78	9.12	9.66
1081	NASDAQ	BRP	Tue, Apr 21, 2020	9.24	10.13	8.89	9.34
1080	NASDAQ	BRP	Mon, Apr 20, 2020	9.96	10.67	8.72	9.57
1079	NASDAQ	BRP	Fri, Apr 17, 2020	10.23	10.77	9.85	10.23
1078	NASDAQ	BRP	Thu, Apr 16, 2020	9.98	9.98	9.26	9.94
1077	NASDAQ	BRP	Wed, Apr 15, 2020	10.19	11.10	9.48	10.07
1076	NASDAQ	BRP	Tue, Apr 14, 2020	10.91	11.12	10.41	10.71
1075	NASDAQ	BRP	Mon, Apr 13, 2020	10.89	11.13	10.12	10.69
1074	NASDAQ	BRP	Thu, Apr 9, 2020	10.79	11.32	10.56	10.95
1073	NASDAQ	BRP	Wed, Apr 8, 2020	10.13	10.55	9.57	10.54
1072	NASDAQ	BRP	Tue, Apr 7, 2020	10.21	10.84	9.65	9.97
1071	NASDAQ	BRP	Mon, Apr 6, 2020	9.16	10.18	9.16	9.95
1070	NASDAQ	BRP	Fri, Apr 3, 2020	9.33	10.72	8.35	8.92
1069	NASDAQ	BRP	Thu, Apr 2, 2020	9.18	9.85	9.00	9.36
1068	NASDAQ	BRP	Wed, Apr 1, 2020	10.17	10.17	9.00	9.25
1067	NASDAQ	BRP	Tue, Mar 31, 2020	11.00	13.92	10.15	10.55
1066	NASDAQ	BRP	Mon, Mar 30, 2020	11.41	11.41	10.33	11.04
1065	NASDAQ	BRP	Fri, Mar 27, 2020	11.55	11.62	10.49	11.29
1064	NASDAQ	BRP	Thu, Mar 26, 2020	11.60	11.72	10.90	11.72
1063	NASDAQ	BRP	Wed, Mar 25, 2020	10.19	12.59	8.40	11.57
1062	NASDAQ	BRP	Tue, Mar 24, 2020	10.91	10.91	9.36	10.19
1061	NASDAQ	BRP	Mon, Mar 23, 2020	10.91	11.67	9.76	10.38
1060	NASDAQ	BRP	Fri, Mar 20, 2020	11.55	12.19	11.01	11.17
1059	NASDAQ	BRP	Thu, Mar 19, 2020	11.92	12.22	10.73	11.50
1058	NASDAQ	BRP	Wed, Mar 18, 2020	10.79	12.10	9.76	12.09
1057	NASDAQ	BRP	Tue, Mar 17, 2020	11.06	12.00	9.48	11.63
1056	NASDAQ	BRP	Mon, Mar 16, 2020	12.94	12.94	11.10	11.12
1055	NASDAQ	BRP	Fri, Mar 13, 2020	13.88	14.05	13.13	13.48
1054	NASDAQ	BRP	Thu, Mar 12, 2020	13.37	14.16	13.01	13.20
1053	NASDAQ	BRP	Wed, Mar 11, 2020	13.88	14.70	13.70	14.03
1052	NASDAQ	BRP	Tue, Mar 10, 2020	14.81	14.87	13.56	14.23
1051	NASDAQ	BRP	Mon, Mar 9, 2020	15.32	15.85	13.26	14.51
1050	NASDAQ	BRP	Fri, Mar 6, 2020	15.99	16.76	15.63	16.19
1049	NASDAQ	BRP	Thu, Mar 5, 2020	16.12	16.55	15.85	16.51
1048	NASDAQ	BRP	Wed, Mar 4, 2020	16.29	16.52	15.88	16.47
1047	NASDAQ	BRP	Tue, Mar 3, 2020	16.07	16.67	15.52	16.08
1046	NASDAQ	BRP	Mon, Mar 2, 2020	15.60	16.76	15.01	16.18
1045	NASDAQ	BRP	Fri, Feb 28, 2020	16.05	16.16	15.34	15.44
1044	NASDAQ	BRP	Thu, Feb 27, 2020	16.94	16.95	16.01	16.40
1043	NASDAQ	BRP	Wed, Feb 26, 2020	17.26	17.49	16.97	17.17
1042	NASDAQ	BRP	Tue, Feb 25, 2020	17.12	18.50	16.97	17.19
1041	NASDAQ	BRP	Mon, Feb 24, 2020	17.05	17.38	17.00	17.11
1040	NASDAQ	BRP	Fri, Feb 21, 2020	17.03	17.53	16.82	17.42
1039	NASDAQ	BRP	Thu, Feb 20, 2020	16.87	17.52	16.58	17.31
1038	NASDAQ	BRP	Wed, Feb 19, 2020	16.57	16.95	16.27	16.93
1037	NASDAQ	BRP	Tue, Feb 18, 2020	16.57	16.91	16.27	16.51
1036	NASDAQ	BRP	Fri, Feb 14, 2020	16.84	16.93	16.10	16.68
1035	NASDAQ	BRP	Thu, Feb 13, 2020	16.23	16.94	16.20	16.84
1034	NASDAQ	BRP	Wed, Feb 12, 2020	16.55	16.73	15.45	16.34
1033	NASDAQ	BRP	Tue, Feb 11, 2020	16.53	16.99	16.24	16.47
1032	NASDAQ	BRP	Mon, Feb 10, 2020	17.03	17.08	16.35	16.44
1031	NASDAQ	BRP	Fri, Feb 7, 2020	16.85	17.00	16.43	16.99
1030	NASDAQ	BRP	Thu, Feb 6, 2020	16.80	17.02	16.46	16.93
1029	NASDAQ	BRP	Wed, Feb 5, 2020	16.72	16.85	16.20	16.77
1028	NASDAQ	BRP	Tue, Feb 4, 2020	16.09	16.76	15.97	16.68
1027	NASDAQ	BRP	Mon, Feb 3, 2020	15.12	16.11	15.12	15.86
1026	NASDAQ	BRP	Fri, Jan 31, 2020	15.51	15.76	14.99	15.08
1025	NASDAQ	BRP	Thu, Jan 30, 2020	15.73	16.12	15.00	15.64
1024	NASDAQ	BRP	Wed, Jan 29, 2020	16.39	16.39	15.80	15.84
1023	NASDAQ	BRP	Tue, Jan 28, 2020	16.44	16.67	16.31	16.37
1022	NASDAQ	BRP	Mon, Jan 27, 2020	16.05	16.70	15.80	16.37
1021	NASDAQ	BRP	Fri, Jan 24, 2020	16.19	16.43	16.03	16.25
1020	NASDAQ	BRP	Thu, Jan 23, 2020	16.37	16.44	16.12	16.33
1019	NASDAQ	BRP	Wed, Jan 22, 2020	16.43	16.68	16.27	16.46
1018	NASDAQ	BRP	Tue, Jan 21, 2020	16.41	16.69	16.29	16.45
1017	NASDAQ	BRP	Fri, Jan 17, 2020	16.60	16.67	16.25	16.47
1016	NASDAQ	BRP	Thu, Jan 16, 2020	16.15	16.57	16.12	16.51
1015	NASDAQ	BRP	Wed, Jan 15, 2020	16.16	16.29	16.08	16.22
1014	NASDAQ	BRP	Tue, Jan 14, 2020	16.23	16.43	16.08	16.16
1013	NASDAQ	BRP	Mon, Jan 13, 2020	16.00	16.58	15.83	16.34
1012	NASDAQ	BRP	Fri, Jan 10, 2020	16.07	16.22	15.97	16.03
1011	NASDAQ	BRP	Thu, Jan 9, 2020	16.10	16.28	16.01	16.10
1010	NASDAQ	BRP	Wed, Jan 8, 2020	16.19	16.51	16.02	16.14
1009	NASDAQ	BRP	Tue, Jan 7, 2020	16.30	16.42	16.01	16.23
1008	NASDAQ	BRP	Mon, Jan 6, 2020	16.59	16.67	16.27	16.43
1007	NASDAQ	BRP	Fri, Jan 3, 2020	16.17	16.81	16.13	16.68
1006	NASDAQ	BRP	Thu, Jan 2, 2020	16.09	16.37	15.81	16.32
1005	NASDAQ	BRP	Tue, Dec 31, 2019	15.71	16.15	15.66	16.05
1004	NASDAQ	BRP	Mon, Dec 30, 2019	15.54	15.97	15.34	15.74
1003	NASDAQ	BRP	Fri, Dec 27, 2019	15.49	15.80	15.18	15.56
1002	NASDAQ	BRP	Thu, Dec 26, 2019	15.57	15.67	15.42	15.55
1001	NASDAQ	BRP	Tue, Dec 24, 2019	15.44	15.83	15.42	15.61
1000	NASDAQ	BRP	Mon, Dec 23, 2019	16.16	16.27	15.12	15.47
999	NASDAQ	BRP	Fri, Dec 20, 2019	15.97	16.71	15.85	16.02
998	NASDAQ	BRP	Thu, Dec 19, 2019	15.45	16.37	15.36	15.97
997	NASDAQ	BRP	Wed, Dec 18, 2019	14.84	15.82	14.79	15.31
996	NASDAQ	BRP	Tue, Dec 17, 2019	13.72	15.15	13.69	14.80
995	NASDAQ	BRP	Mon, Dec 16, 2019	14.04	14.73	13.52	13.62
994	NASDAQ	BRP	Fri, Dec 13, 2019	14.47	14.92	13.75	14.15
993	NASDAQ	BRP	Thu, Dec 12, 2019	14.67	14.90	14.39	14.47
992	NASDAQ	BRP	Wed, Dec 11, 2019	14.40	14.95	14.26	14.62
991	NASDAQ	BRP	Tue, Dec 10, 2019	14.20	14.76	14.12	14.48
990	NASDAQ	BRP	Mon, Dec 9, 2019	14.78	15.05	14.21	14.25
989	NASDAQ	BRP	Fri, Dec 6, 2019	13.54	16.94	13.54	14.78
988	NASDAQ	BRP	Thu, Dec 5, 2019	14.73	14.88	12.92	13.62
987	NASDAQ	BRP	Wed, Dec 4, 2019	16.05	16.10	14.61	14.81
986	NASDAQ	BRP	Tue, Dec 3, 2019	16.54	16.99	15.02	16.00
985	NASDAQ	BRP	Mon, Dec 2, 2019	17.30	17.35	16.70	16.80
984	NASDAQ	BRP	Fri, Nov 29, 2019	17.39	17.50	17.11	17.22
983	NASDAQ	BRP	Wed, Nov 27, 2019	17.00	17.38	16.95	17.25
982	NASDAQ	BRP	Tue, Nov 26, 2019	16.86	17.44	16.86	17.02
981	NASDAQ	BRP	Mon, Nov 25, 2019	16.83	17.46	16.80	17.00
980	NASDAQ	BRP	Fri, Nov 22, 2019	16.96	17.12	16.84	16.89
979	NASDAQ	BRP	Thu, Nov 21, 2019	17.00	17.00	16.76	16.90
978	NASDAQ	BRP	Wed, Nov 20, 2019	17.12	17.43	16.65	17.00
977	NASDAQ	BRP	Tue, Nov 19, 2019	17.05	17.05	16.79	16.93
976	NASDAQ	BRP	Mon, Nov 18, 2019	17.41	17.55	17.01	17.10
975	NASDAQ	BRP	Fri, Nov 15, 2019	17.55	17.55	17.23	17.47
974	NASDAQ	BRP	Thu, Nov 14, 2019	17.14	17.55	16.95	17.52
973	NASDAQ	BRP	Wed, Nov 13, 2019	16.69	17.15	16.47	17.02
972	NASDAQ	BRP	Tue, Nov 12, 2019	16.77	16.92	16.51	16.84
971	NASDAQ	BRP	Mon, Nov 11, 2019	16.60	16.82	16.36	16.76
970	NASDAQ	BRP	Fri, Nov 8, 2019	16.50	16.80	16.41	16.58
969	NASDAQ	BRP	Thu, Nov 7, 2019	16.27	16.73	16.25	16.55
968	NASDAQ	BRP	Wed, Nov 6, 2019	16.18	16.45	15.76	16.30
967	NASDAQ	BRP	Tue, Nov 5, 2019	15.95	16.22	15.56	16.06
966	NASDAQ	BRP	Mon, Nov 4, 2019	16.06	16.30	15.51	15.87
965	NASDAQ	BRP	Fri, Nov 1, 2019	16.20	16.47	15.97	16.14
964	NASDAQ	BRP	Thu, Oct 31, 2019	15.85	16.25	15.65	16.20
963	NASDAQ	BRP	Wed, Oct 30, 2019	15.30	15.80	15.29	15.75
962	NASDAQ	BRP	Tue, Oct 29, 2019	15.40	15.98	15.40	15.41
961	NASDAQ	BRP	Mon, Oct 28, 2019	16.21	16.35	15.47	15.70
960	NASDAQ	BRP	Fri, Oct 25, 2019	16.16	16.65	16.00	16.15
959	NASDAQ	BRP	Thu, Oct 24, 2019	17.38	17.80	15.84	16.37
958	NASDAQ	BRP	Fri, Mar 13, 2015	24.24	24.26	24.23	24.24
957	NASDAQ	BRP	Thu, Mar 12, 2015	24.24	24.25	24.23	24.23
956	NASDAQ	BRP	Wed, Mar 11, 2015	24.23	24.24	24.23	24.23
955	NASDAQ	BRP	Tue, Mar 10, 2015	24.21	24.24	24.21	24.23
954	NASDAQ	BRP	Mon, Mar 9, 2015	24.21	24.24	24.21	24.21
953	NASDAQ	BRP	Fri, Mar 6, 2015	24.21	24.23	24.21	24.21
952	NASDAQ	BRP	Thu, Mar 5, 2015	24.22	24.23	24.21	24.21
951	NASDAQ	BRP	Wed, Mar 4, 2015	24.22	24.25	24.21	24.21
950	NASDAQ	BRP	Tue, Mar 3, 2015	24.20	24.23	24.20	24.22
949	NASDAQ	BRP	Mon, Mar 2, 2015	24.21	24.22	24.20	24.21
948	NASDAQ	BRP	Fri, Feb 27, 2015	24.22	24.22	24.20	24.20
947	NASDAQ	BRP	Thu, Feb 26, 2015	24.22	24.23	24.20	24.21
946	NASDAQ	BRP	Wed, Feb 25, 2015	24.22	24.24	24.19	24.24
945	NASDAQ	BRP	Tue, Feb 24, 2015	24.23	24.23	24.19	24.22
944	NASDAQ	BRP	Mon, Feb 23, 2015	24.22	24.23	24.19	24.21
943	NASDAQ	BRP	Fri, Feb 20, 2015	24.19	24.23	24.19	24.23
942	NASDAQ	BRP	Thu, Feb 19, 2015	24.21	24.25	24.18	24.18
941	NASDAQ	BRP	Wed, Feb 18, 2015	24.21	24.22	24.19	24.20
940	NASDAQ	BRP	Tue, Feb 17, 2015	24.18	24.21	24.18	24.20
939	NASDAQ	BRP	Fri, Feb 13, 2015	24.16	24.19	24.16	24.17
938	NASDAQ	BRP	Thu, Feb 12, 2015	24.20	24.20	24.16	24.16
937	NASDAQ	BRP	Wed, Feb 11, 2015	24.15	24.20	24.15	24.19
936	NASDAQ	BRP	Tue, Feb 10, 2015	24.15	24.20	24.15	24.17
935	NASDAQ	BRP	Mon, Feb 9, 2015	24.17	24.20	24.14	24.15
934	NASDAQ	BRP	Fri, Feb 6, 2015	24.15	24.24	24.14	24.19
933	NASDAQ	BRP	Thu, Feb 5, 2015	24.18	24.19	24.13	24.14
932	NASDAQ	BRP	Wed, Feb 4, 2015	24.17	24.20	24.13	24.15
931	NASDAQ	BRP	Tue, Feb 3, 2015	24.18	24.20	24.15	24.19
930	NASDAQ	BRP	Mon, Feb 2, 2015	24.17	24.20	24.12	24.17
929	NASDAQ	BRP	Fri, Jan 30, 2015	24.13	24.15	24.12	24.12
928	NASDAQ	BRP	Thu, Jan 29, 2015	24.14	24.22	24.11	24.17
927	NASDAQ	BRP	Wed, Jan 28, 2015	24.16	24.17	24.10	24.12
926	NASDAQ	BRP	Tue, Jan 27, 2015	24.07	24.17	24.07	24.16
925	NASDAQ	BRP	Mon, Jan 26, 2015	24.12	24.16	24.08	24.15
924	NASDAQ	BRP	Fri, Jan 23, 2015	24.15	24.16	24.08	24.09
923	NASDAQ	BRP	Thu, Jan 22, 2015	24.11	24.17	24.08	24.16
922	NASDAQ	BRP	Wed, Jan 21, 2015	24.09	24.14	24.06	24.09
921	NASDAQ	BRP	Tue, Jan 20, 2015	24.08	24.10	24.05	24.08
920	NASDAQ	BRP	Fri, Jan 16, 2015	24.05	24.14	24.04	24.11
919	NASDAQ	BRP	Thu, Jan 15, 2015	24.12	24.12	24.04	24.04
918	NASDAQ	BRP	Wed, Jan 14, 2015	24.04	24.14	24.04	24.09
917	NASDAQ	BRP	Tue, Jan 13, 2015	24.08	24.10	24.03	24.07
916	NASDAQ	BRP	Mon, Jan 12, 2015	24.05	24.07	24.02	24.04
915	NASDAQ	BRP	Fri, Jan 9, 2015	24.09	24.10	24.03	24.05
914	NASDAQ	BRP	Thu, Jan 8, 2015	24.09	24.12	24.01	24.10
913	NASDAQ	BRP	Wed, Jan 7, 2015	23.96	24.12	23.92	24.07
912	NASDAQ	BRP	Tue, Jan 6, 2015	24.04	24.07	24.00	24.01
911	NASDAQ	BRP	Mon, Jan 5, 2015	24.05	24.08	24.01	24.04
910	NASDAQ	BRP	Fri, Jan 2, 2015	24.08	24.12	24.00	24.11
909	NASDAQ	BRP	Wed, Dec 31, 2014	24.08	24.15	24.06	24.06
908	NASDAQ	BRP	Tue, Dec 30, 2014	24.06	24.10	24.05	24.09
907	NASDAQ	BRP	Mon, Dec 29, 2014	24.08	24.10	24.01	24.07
906	NASDAQ	BRP	Fri, Dec 26, 2014	24.04	24.17	24.01	24.08
905	NASDAQ	BRP	Wed, Dec 24, 2014	24.00	24.07	23.95	24.01
904	NASDAQ	BRP	Tue, Dec 23, 2014	22.98	22.99	22.82	22.86
903	NASDAQ	BRP	Mon, Dec 22, 2014	23.07	23.09	22.94	23.00
902	NASDAQ	BRP	Fri, Dec 19, 2014	23.09	23.20	22.90	22.96
901	NASDAQ	BRP	Thu, Dec 18, 2014	23.14	23.20	22.94	23.08
900	NASDAQ	BRP	Wed, Dec 17, 2014	22.96	23.13	22.95	22.97
899	NASDAQ	BRP	Tue, Dec 16, 2014	22.90	23.01	22.85	22.96
898	NASDAQ	BRP	Mon, Dec 15, 2014	23.08	23.10	22.86	22.91
897	NASDAQ	BRP	Fri, Dec 12, 2014	23.30	23.32	22.96	23.01
896	NASDAQ	BRP	Thu, Dec 11, 2014	23.39	23.39	23.32	23.34
895	NASDAQ	BRP	Wed, Dec 10, 2014	23.45	23.45	23.31	23.31
894	NASDAQ	BRP	Tue, Dec 9, 2014	23.34	23.52	23.32	23.44
893	NASDAQ	BRP	Mon, Dec 8, 2014	23.50	23.51	23.37	23.45
892	NASDAQ	BRP	Fri, Dec 5, 2014	23.60	23.63	23.45	23.54
891	NASDAQ	BRP	Thu, Dec 4, 2014	23.50	23.60	23.49	23.55
890	NASDAQ	BRP	Wed, Dec 3, 2014	23.80	23.85	23.53	23.53
889	NASDAQ	BRP	Tue, Dec 2, 2014	23.68	23.92	23.53	23.64
888	NASDAQ	BRP	Mon, Dec 1, 2014	23.55	23.80	23.50	23.74
887	NASDAQ	BRP	Fri, Nov 28, 2014	23.61	23.96	23.32	23.72
886	NASDAQ	BRP	Wed, Nov 26, 2014	23.51	23.90	23.47	23.75
885	NASDAQ	BRP	Tue, Nov 25, 2014	23.53	23.68	23.37	23.58
884	NASDAQ	BRP	Mon, Nov 24, 2014	23.80	23.81	23.50	23.51
883	NASDAQ	BRP	Fri, Nov 21, 2014	23.99	23.99	23.51	23.63
882	NASDAQ	BRP	Thu, Nov 20, 2014	23.44	23.79	23.42	23.73
881	NASDAQ	BRP	Wed, Nov 19, 2014	23.48	23.61	23.37	23.50
880	NASDAQ	BRP	Tue, Nov 18, 2014	23.41	23.67	23.40	23.48
879	NASDAQ	BRP	Mon, Nov 17, 2014	23.37	23.59	23.37	23.47
878	NASDAQ	BRP	Fri, Nov 14, 2014	23.52	23.66	23.47	23.52
877	NASDAQ	BRP	Thu, Nov 13, 2014	23.53	23.60	23.48	23.50
876	NASDAQ	BRP	Wed, Nov 12, 2014	23.46	23.57	23.39	23.51
875	NASDAQ	BRP	Tue, Nov 11, 2014	23.35	23.64	23.30	23.52
874	NASDAQ	BRP	Mon, Nov 10, 2014	23.36	23.49	23.30	23.34
873	NASDAQ	BRP	Fri, Nov 7, 2014	23.28	23.56	23.23	23.29
872	NASDAQ	BRP	Thu, Nov 6, 2014	23.30	23.36	23.20	23.24
871	NASDAQ	BRP	Wed, Nov 5, 2014	23.38	23.39	23.24	23.24
870	NASDAQ	BRP	Tue, Nov 4, 2014	23.42	23.50	23.22	23.22
869	NASDAQ	BRP	Mon, Nov 3, 2014	23.20	23.50	23.19	23.50
868	NASDAQ	BRP	Fri, Oct 31, 2014	23.19	23.30	23.16	23.25
867	NASDAQ	BRP	Thu, Oct 30, 2014	23.24	23.31	23.15	23.30
866	NASDAQ	BRP	Wed, Oct 29, 2014	23.19	23.31	23.15	23.26
865	NASDAQ	BRP	Tue, Oct 28, 2014	23.17	23.30	23.12	23.19
864	NASDAQ	BRP	Mon, Oct 27, 2014	23.05	23.23	23.05	23.15
863	NASDAQ	BRP	Fri, Oct 24, 2014	23.22	23.29	23.13	23.16
862	NASDAQ	BRP	Thu, Oct 23, 2014	23.10	23.42	23.05	23.39
861	NASDAQ	BRP	Wed, Oct 22, 2014	19.10	19.21	18.98	19.01
860	NASDAQ	BRP	Tue, Oct 21, 2014	19.07	19.55	18.93	19.13
859	NASDAQ	BRP	Mon, Oct 20, 2014	18.69	19.09	18.69	18.98
858	NASDAQ	BRP	Fri, Oct 17, 2014	18.38	18.89	18.19	18.76
857	NASDAQ	BRP	Thu, Oct 16, 2014	18.06	18.46	17.99	18.15
856	NASDAQ	BRP	Wed, Oct 15, 2014	17.43	18.29	17.36	18.24
855	NASDAQ	BRP	Tue, Oct 14, 2014	17.89	18.24	17.65	17.73
854	NASDAQ	BRP	Mon, Oct 13, 2014	18.16	18.30	17.67	17.69
853	NASDAQ	BRP	Fri, Oct 10, 2014	18.46	18.56	18.07	18.14
852	NASDAQ	BRP	Thu, Oct 9, 2014	18.80	18.84	18.40	18.53
851	NASDAQ	BRP	Wed, Oct 8, 2014	18.80	18.90	18.57	18.88
850	NASDAQ	BRP	Tue, Oct 7, 2014	19.25	19.25	18.71	18.74
849	NASDAQ	BRP	Mon, Oct 6, 2014	19.40	19.47	19.19	19.24
848	NASDAQ	BRP	Fri, Oct 3, 2014	19.33	19.71	19.22	19.26
847	NASDAQ	BRP	Thu, Oct 2, 2014	18.83	19.35	18.75	19.30
846	NASDAQ	BRP	Wed, Oct 1, 2014	18.81	19.04	18.71	18.82
845	NASDAQ	BRP	Tue, Sep 30, 2014	18.91	19.15	18.80	18.89
844	NASDAQ	BRP	Mon, Sep 29, 2014	19.00	19.01	18.82	18.96
843	NASDAQ	BRP	Fri, Sep 26, 2014	19.15	19.21	19.02	19.17
842	NASDAQ	BRP	Thu, Sep 25, 2014	19.46	19.65	18.97	19.09
841	NASDAQ	BRP	Wed, Sep 24, 2014	19.78	19.83	19.47	19.59
840	NASDAQ	BRP	Tue, Sep 23, 2014	19.88	20.00	19.79	19.84
839	NASDAQ	BRP	Mon, Sep 22, 2014	20.26	20.27	19.94	19.97
838	NASDAQ	BRP	Fri, Sep 19, 2014	20.59	20.59	20.22	20.35
837	NASDAQ	BRP	Thu, Sep 18, 2014	20.49	20.65	20.40	20.53
836	NASDAQ	BRP	Wed, Sep 17, 2014	20.47	20.89	20.32	20.48
835	NASDAQ	BRP	Tue, Sep 16, 2014	20.19	20.36	20.05	20.34
834	NASDAQ	BRP	Mon, Sep 15, 2014	20.20	20.31	20.11	20.18
833	NASDAQ	BRP	Fri, Sep 12, 2014	20.38	20.45	19.97	20.21
832	NASDAQ	BRP	Thu, Sep 11, 2014	20.29	20.52	20.12	20.46
831	NASDAQ	BRP	Wed, Sep 10, 2014	20.26	20.35	20.04	20.31
830	NASDAQ	BRP	Tue, Sep 9, 2014	19.98	20.34	19.93	20.30
829	NASDAQ	BRP	Mon, Sep 8, 2014	20.25	20.28	19.90	20.05
828	NASDAQ	BRP	Fri, Sep 5, 2014	20.23	20.42	20.18	20.22
827	NASDAQ	BRP	Thu, Sep 4, 2014	20.23	20.50	20.19	20.25
826	NASDAQ	BRP	Wed, Sep 3, 2014	20.68	20.68	20.17	20.26
825	NASDAQ	BRP	Tue, Sep 2, 2014	20.40	20.81	20.40	20.62
824	NASDAQ	BRP	Fri, Aug 29, 2014	20.14	20.27	19.93	20.20
823	NASDAQ	BRP	Thu, Aug 28, 2014	20.05	20.14	19.97	20.07
822	NASDAQ	BRP	Wed, Aug 27, 2014	20.06	20.16	20.01	20.08
821	NASDAQ	BRP	Tue, Aug 26, 2014	20.24	20.26	20.02	20.05
820	NASDAQ	BRP	Mon, Aug 25, 2014	20.19	20.28	20.07	20.08
819	NASDAQ	BRP	Fri, Aug 22, 2014	19.88	20.15	19.88	20.04
818	NASDAQ	BRP	Thu, Aug 21, 2014	20.01	20.21	19.90	20.15
817	NASDAQ	BRP	Wed, Aug 20, 2014	20.02	20.20	19.90	20.06
816	NASDAQ	BRP	Tue, Aug 19, 2014	19.61	20.28	19.60	20.14
815	NASDAQ	BRP	Mon, Aug 18, 2014	19.71	19.80	19.46	19.52
814	NASDAQ	BRP	Fri, Aug 15, 2014	19.30	19.59	19.18	19.51
813	NASDAQ	BRP	Thu, Aug 14, 2014	19.05	19.28	19.03	19.28
812	NASDAQ	BRP	Wed, Aug 13, 2014	18.95	19.09	18.90	19.09
811	NASDAQ	BRP	Tue, Aug 12, 2014	19.07	19.07	18.85	18.87
810	NASDAQ	BRP	Mon, Aug 11, 2014	18.90	19.09	18.90	19.01
809	NASDAQ	BRP	Fri, Aug 8, 2014	18.68	18.86	18.57	18.78
808	NASDAQ	BRP	Thu, Aug 7, 2014	18.53	18.81	18.34	18.62
807	NASDAQ	BRP	Wed, Aug 6, 2014	18.35	18.52	18.27	18.39
806	NASDAQ	BRP	Tue, Aug 5, 2014	18.49	18.65	18.24	18.37
805	NASDAQ	BRP	Mon, Aug 4, 2014	18.56	18.70	18.46	18.60
804	NASDAQ	BRP	Fri, Aug 1, 2014	18.42	18.69	18.33	18.46
803	NASDAQ	BRP	Thu, Jul 31, 2014	18.61	18.72	18.43	18.49
802	NASDAQ	BRP	Wed, Jul 30, 2014	19.00	19.00	18.56	18.80
801	NASDAQ	BRP	Tue, Jul 29, 2014	19.19	19.19	18.89	18.99
800	NASDAQ	BRP	Mon, Jul 28, 2014	19.23	19.24	19.02	19.11
799	NASDAQ	BRP	Fri, Jul 25, 2014	19.60	19.60	19.18	19.22
798	NASDAQ	BRP	Thu, Jul 24, 2014	20.26	20.29	19.58	19.64
797	NASDAQ	BRP	Wed, Jul 23, 2014	20.03	20.36	19.90	20.29
796	NASDAQ	BRP	Tue, Jul 22, 2014	19.88	20.04	19.72	19.95
795	NASDAQ	BRP	Mon, Jul 21, 2014	19.89	20.09	19.70	19.76
794	NASDAQ	BRP	Fri, Jul 18, 2014	19.89	20.17	19.86	20.00
793	NASDAQ	BRP	Thu, Jul 17, 2014	20.22	20.33	19.85	19.88
792	NASDAQ	BRP	Wed, Jul 16, 2014	20.14	20.38	20.00	20.34
791	NASDAQ	BRP	Tue, Jul 15, 2014	20.10	20.26	20.05	20.10
790	NASDAQ	BRP	Mon, Jul 14, 2014	20.24	20.29	20.10	20.22
789	NASDAQ	BRP	Fri, Jul 11, 2014	20.32	20.43	20.08	20.14
788	NASDAQ	BRP	Thu, Jul 10, 2014	20.21	20.63	20.20	20.39
787	NASDAQ	BRP	Wed, Jul 9, 2014	20.78	20.83	20.53	20.57
786	NASDAQ	BRP	Tue, Jul 8, 2014	20.24	20.68	20.09	20.67
785	NASDAQ	BRP	Mon, Jul 7, 2014	20.66	20.85	20.10	20.22
784	NASDAQ	BRP	Thu, Jul 3, 2014	20.75	20.75	20.52	20.64
783	NASDAQ	BRP	Wed, Jul 2, 2014	20.72	20.92	20.61	20.69
782	NASDAQ	BRP	Tue, Jul 1, 2014	20.80	21.09	20.66	20.68
781	NASDAQ	BRP	Mon, Jun 30, 2014	20.50	20.77	20.48	20.75
780	NASDAQ	BRP	Fri, Jun 27, 2014	20.57	20.77	20.36	20.54
779	NASDAQ	BRP	Thu, Jun 26, 2014	20.32	20.75	20.14	20.71
778	NASDAQ	BRP	Wed, Jun 25, 2014	20.12	20.32	20.01	20.27
777	NASDAQ	BRP	Tue, Jun 24, 2014	19.88	20.47	19.88	20.21
776	NASDAQ	BRP	Mon, Jun 23, 2014	19.71	19.99	19.51	19.94
775	NASDAQ	BRP	Fri, Jun 20, 2014	19.48	19.71	19.25	19.61
774	NASDAQ	BRP	Thu, Jun 19, 2014	19.56	19.69	19.41	19.49
773	NASDAQ	BRP	Wed, Jun 18, 2014	19.66	19.85	19.30	19.59
772	NASDAQ	BRP	Tue, Jun 17, 2014	19.79	19.94	19.76	19.78
771	NASDAQ	BRP	Mon, Jun 16, 2014	19.65	20.06	19.65	20.01
770	NASDAQ	BRP	Fri, Jun 13, 2014	20.07	20.07	19.65	19.71
769	NASDAQ	BRP	Thu, Jun 12, 2014	20.22	20.29	19.99	20.09
768	NASDAQ	BRP	Wed, Jun 11, 2014	20.47	20.62	20.24	20.29
767	NASDAQ	BRP	Tue, Jun 10, 2014	20.15	20.59	20.05	20.49
766	NASDAQ	BRP	Mon, Jun 9, 2014	20.23	20.47	20.17	20.23
765	NASDAQ	BRP	Fri, Jun 6, 2014	19.70	20.29	19.70	20.19
764	NASDAQ	BRP	Thu, Jun 5, 2014	19.61	19.77	19.54	19.61
763	NASDAQ	BRP	Wed, Jun 4, 2014	19.80	19.86	19.53	19.56
762	NASDAQ	BRP	Tue, Jun 3, 2014	19.91	20.03	19.86	19.89
761	NASDAQ	BRP	Mon, Jun 2, 2014	20.10	20.15	19.90	19.97
760	NASDAQ	BRP	Fri, May 30, 2014	20.38	20.51	20.08	20.20
759	NASDAQ	BRP	Thu, May 29, 2014	20.56	20.93	20.27	20.46
758	NASDAQ	BRP	Wed, May 28, 2014	20.95	21.04	20.79	20.88
757	NASDAQ	BRP	Tue, May 27, 2014	21.11	21.18	20.86	20.86
756	NASDAQ	BRP	Fri, May 23, 2014	20.47	21.05	20.47	21.02
755	NASDAQ	BRP	Thu, May 22, 2014	20.00	20.52	19.99	20.41
754	NASDAQ	BRP	Wed, May 21, 2014	20.21	20.36	19.95	20.04
753	NASDAQ	BRP	Tue, May 20, 2014	20.19	20.53	19.95	20.10
752	NASDAQ	BRP	Mon, May 19, 2014	19.91	20.20	19.87	20.15
751	NASDAQ	BRP	Fri, May 16, 2014	19.88	20.11	19.76	19.97
750	NASDAQ	BRP	Thu, May 15, 2014	20.07	20.07	19.56	19.86
749	NASDAQ	BRP	Wed, May 14, 2014	20.23	20.23	19.86	20.06
748	NASDAQ	BRP	Tue, May 13, 2014	20.01	20.33	19.97	20.20
747	NASDAQ	BRP	Mon, May 12, 2014	19.78	20.08	19.78	19.94
746	NASDAQ	BRP	Fri, May 9, 2014	20.00	20.10	19.64	19.75
745	NASDAQ	BRP	Thu, May 8, 2014	20.03	20.56	19.88	20.05
744	NASDAQ	BRP	Wed, May 7, 2014	20.10	20.20	19.86	19.89
743	NASDAQ	BRP	Tue, May 6, 2014	20.43	20.50	19.86	20.13
742	NASDAQ	BRP	Mon, May 5, 2014	20.81	20.89	20.44	20.45
741	NASDAQ	BRP	Fri, May 2, 2014	20.14	21.09	20.14	20.79
740	NASDAQ	BRP	Thu, May 1, 2014	19.52	20.48	19.52	20.22
739	NASDAQ	BRP	Wed, Apr 30, 2014	19.78	19.84	19.54	19.61
738	NASDAQ	BRP	Tue, Apr 29, 2014	19.71	19.79	19.63	19.71
737	NASDAQ	BRP	Mon, Apr 28, 2014	19.55	19.89	19.39	19.64
736	NASDAQ	BRP	Fri, Apr 25, 2014	20.08	20.08	19.43	19.53
735	NASDAQ	BRP	Thu, Apr 24, 2014	20.29	20.43	20.00	20.14
734	NASDAQ	BRP	Wed, Apr 23, 2014	20.72	20.76	20.26	20.28
733	NASDAQ	BRP	Tue, Apr 22, 2014	20.32	20.97	20.32	20.68
732	NASDAQ	BRP	Mon, Apr 21, 2014	20.35	20.50	20.22	20.43
731	NASDAQ	BRP	Thu, Apr 17, 2014	20.18	20.62	20.16	20.26
730	NASDAQ	BRP	Wed, Apr 16, 2014	20.33	20.41	20.00	20.20
729	NASDAQ	BRP	Tue, Apr 15, 2014	20.21	20.52	19.90	20.30
728	NASDAQ	BRP	Mon, Apr 14, 2014	20.47	20.51	20.26	20.35
727	NASDAQ	BRP	Fri, Apr 11, 2014	20.67	20.67	20.38	20.41
726	NASDAQ	BRP	Thu, Apr 10, 2014	21.14	21.25	20.60	20.77
725	NASDAQ	BRP	Wed, Apr 9, 2014	20.92	21.35	20.73	21.10
724	NASDAQ	BRP	Tue, Apr 8, 2014	20.76	20.97	20.58	20.82
723	NASDAQ	BRP	Mon, Apr 7, 2014	21.18	21.19	20.64	20.79
722	NASDAQ	BRP	Fri, Apr 4, 2014	21.18	21.54	21.00	21.18
721	NASDAQ	BRP	Thu, Apr 3, 2014	21.15	21.29	20.84	21.03
720	NASDAQ	BRP	Wed, Apr 2, 2014	21.39	21.39	20.93	21.26
719	NASDAQ	BRP	Tue, Apr 1, 2014	21.06	21.61	21.06	21.33
718	NASDAQ	BRP	Mon, Mar 31, 2014	20.63	21.37	20.62	20.97
717	NASDAQ	BRP	Fri, Mar 28, 2014	20.44	20.83	20.43	20.62
716	NASDAQ	BRP	Thu, Mar 27, 2014	20.16	20.39	20.02	20.36
715	NASDAQ	BRP	Wed, Mar 26, 2014	20.59	20.59	20.14	20.20
714	NASDAQ	BRP	Tue, Mar 25, 2014	20.42	20.60	20.37	20.46
713	NASDAQ	BRP	Mon, Mar 24, 2014	20.32	20.60	20.03	20.40
712	NASDAQ	BRP	Fri, Mar 21, 2014	20.64	20.81	20.00	20.29
711	NASDAQ	BRP	Thu, Mar 20, 2014	20.92	20.92	20.44	20.53
710	NASDAQ	BRP	Wed, Mar 19, 2014	20.80	21.14	20.65	20.82
709	NASDAQ	BRP	Tue, Mar 18, 2014	20.54	20.77	20.54	20.65
708	NASDAQ	BRP	Mon, Mar 17, 2014	20.96	21.02	20.55	20.59
707	NASDAQ	BRP	Fri, Mar 14, 2014	20.66	21.11	20.66	20.87
706	NASDAQ	BRP	Thu, Mar 13, 2014	21.41	21.41	20.40	20.73
705	NASDAQ	BRP	Wed, Mar 12, 2014	21.51	21.55	20.97	21.30
704	NASDAQ	BRP	Tue, Mar 11, 2014	21.96	22.02	21.51	21.57
703	NASDAQ	BRP	Mon, Mar 10, 2014	22.64	22.83	21.84	21.87
702	NASDAQ	BRP	Fri, Mar 7, 2014	22.84	22.95	22.60	22.70
701	NASDAQ	BRP	Thu, Mar 6, 2014	22.48	22.97	22.43	22.92
700	NASDAQ	BRP	Wed, Mar 5, 2014	22.41	22.53	22.06	22.48
699	NASDAQ	BRP	Tue, Mar 4, 2014	22.18	22.38	21.94	22.37
698	NASDAQ	BRP	Mon, Mar 3, 2014	22.02	22.10	21.70	21.94
697	NASDAQ	BRP	Fri, Feb 28, 2014	22.33	22.40	22.20	22.25
696	NASDAQ	BRP	Thu, Feb 27, 2014	22.29	22.44	22.14	22.26
695	NASDAQ	BRP	Wed, Feb 26, 2014	21.78	22.46	21.65	22.31
694	NASDAQ	BRP	Tue, Feb 25, 2014	21.77	22.14	21.53	21.95
693	NASDAQ	BRP	Mon, Feb 24, 2014	21.89	21.89	21.60	21.71
692	NASDAQ	BRP	Fri, Feb 21, 2014	21.61	21.93	21.57	21.80
691	NASDAQ	BRP	Thu, Feb 20, 2014	21.56	21.70	21.32	21.61
690	NASDAQ	BRP	Wed, Feb 19, 2014	21.51	21.72	21.40	21.59
689	NASDAQ	BRP	Tue, Feb 18, 2014	21.79	22.04	21.28	21.58
688	NASDAQ	BRP	Fri, Feb 14, 2014	22.00	22.09	21.75	21.79
687	NASDAQ	BRP	Thu, Feb 13, 2014	22.34	22.34	22.00	22.02
686	NASDAQ	BRP	Wed, Feb 12, 2014	22.94	23.38	22.45	22.49
685	NASDAQ	BRP	Tue, Feb 11, 2014	22.81	23.19	22.65	22.93
684	NASDAQ	BRP	Mon, Feb 10, 2014	22.50	22.95	22.47	22.76
683	NASDAQ	BRP	Fri, Feb 7, 2014	22.47	22.64	22.38	22.48
682	NASDAQ	BRP	Thu, Feb 6, 2014	22.35	23.05	22.23	22.33
681	NASDAQ	BRP	Wed, Feb 5, 2014	22.42	22.56	22.14	22.34
680	NASDAQ	BRP	Tue, Feb 4, 2014	22.33	22.63	22.11	22.45
679	NASDAQ	BRP	Mon, Feb 3, 2014	22.66	22.66	22.05	22.22
678	NASDAQ	BRP	Fri, Jan 31, 2014	21.98	22.86	21.69	22.62
677	NASDAQ	BRP	Thu, Jan 30, 2014	22.80	22.85	22.20	22.22
676	NASDAQ	BRP	Wed, Jan 29, 2014	22.30	22.73	22.01	22.55
675	NASDAQ	BRP	Tue, Jan 28, 2014	21.85	22.56	21.85	22.26
674	NASDAQ	BRP	Mon, Jan 27, 2014	21.93	22.29	21.34	21.77
673	NASDAQ	BRP	Fri, Jan 24, 2014	22.57	22.57	21.47	21.88
672	NASDAQ	BRP	Thu, Jan 23, 2014	22.91	22.91	22.34	22.64
671	NASDAQ	BRP	Wed, Jan 22, 2014	22.76	23.26	22.67	22.97
670	NASDAQ	BRP	Tue, Jan 21, 2014	22.62	22.70	22.31	22.70
669	NASDAQ	BRP	Fri, Jan 17, 2014	22.96	23.00	22.46	22.52
668	NASDAQ	BRP	Thu, Jan 16, 2014	22.50	23.36	22.23	22.87
667	NASDAQ	BRP	Wed, Jan 15, 2014	22.91	22.91	22.36	22.41
666	NASDAQ	BRP	Tue, Jan 14, 2014	22.97	23.11	22.84	22.88
665	NASDAQ	BRP	Mon, Jan 13, 2014	23.58	23.71	22.74	22.96
664	NASDAQ	BRP	Fri, Jan 10, 2014	23.64	23.82	23.54	23.70
663	NASDAQ	BRP	Thu, Jan 9, 2014	23.47	23.63	23.30	23.49
662	NASDAQ	BRP	Wed, Jan 8, 2014	23.29	23.74	23.09	23.43
661	NASDAQ	BRP	Tue, Jan 7, 2014	23.86	23.86	23.33	23.36
660	NASDAQ	BRP	Mon, Jan 6, 2014	24.10	24.16	23.46	23.67
659	NASDAQ	BRP	Fri, Jan 3, 2014	24.29	24.36	23.92	24.00
658	NASDAQ	BRP	Thu, Jan 2, 2014	24.27	24.27	23.69	24.17
657	NASDAQ	BRP	Tue, Dec 31, 2013	24.19	24.24	24.06	24.19
656	NASDAQ	BRP	Mon, Dec 30, 2013	24.35	24.37	24.03	24.14
655	NASDAQ	BRP	Fri, Dec 27, 2013	24.23	24.42	23.94	24.25
654	NASDAQ	BRP	Thu, Dec 26, 2013	24.23	24.40	23.96	24.25
653	NASDAQ	BRP	Tue, Dec 24, 2013	23.90	24.50	23.79	24.16
652	NASDAQ	BRP	Mon, Dec 23, 2013	23.95	24.22	23.68	23.79
651	NASDAQ	BRP	Fri, Dec 20, 2013	23.00	23.97	22.97	23.88
650	NASDAQ	BRP	Thu, Dec 19, 2013	22.44	22.91	22.13	22.88
649	NASDAQ	BRP	Wed, Dec 18, 2013	22.04	22.56	21.82	22.45
648	NASDAQ	BRP	Tue, Dec 17, 2013	21.65	21.83	21.35	21.81
647	NASDAQ	BRP	Mon, Dec 16, 2013	21.77	21.82	21.43	21.62
646	NASDAQ	BRP	Fri, Dec 13, 2013	21.42	21.79	21.33	21.69
645	NASDAQ	BRP	Thu, Dec 12, 2013	21.73	21.74	21.30	21.35
644	NASDAQ	BRP	Wed, Dec 11, 2013	22.00	22.14	21.41	21.78
643	NASDAQ	BRP	Tue, Dec 10, 2013	22.22	22.51	21.91	21.98
642	NASDAQ	BRP	Mon, Dec 9, 2013	22.06	22.45	22.05	22.21
641	NASDAQ	BRP	Fri, Dec 6, 2013	21.66	22.13	21.50	22.06
640	NASDAQ	BRP	Thu, Dec 5, 2013	21.54	21.79	21.29	21.51
639	NASDAQ	BRP	Wed, Dec 4, 2013	21.65	22.17	21.29	21.64
638	NASDAQ	BRP	Tue, Dec 3, 2013	21.74	21.91	21.32	21.84
637	NASDAQ	BRP	Mon, Dec 2, 2013	21.58	21.92	21.55	21.77
636	NASDAQ	BRP	Fri, Nov 29, 2013	21.56	21.70	21.50	21.61
635	NASDAQ	BRP	Wed, Nov 27, 2013	21.40	21.62	21.30	21.58
634	NASDAQ	BRP	Tue, Nov 26, 2013	20.82	21.42	20.82	21.37
633	NASDAQ	BRP	Mon, Nov 25, 2013	21.04	21.04	20.64	20.67
632	NASDAQ	BRP	Fri, Nov 22, 2013	20.86	21.39	20.78	21.07
631	NASDAQ	BRP	Thu, Nov 21, 2013	20.54	20.84	20.24	20.81
630	NASDAQ	BRP	Wed, Nov 20, 2013	20.45	20.65	20.29	20.40
629	NASDAQ	BRP	Tue, Nov 19, 2013	20.13	20.35	19.80	20.34
628	NASDAQ	BRP	Mon, Nov 18, 2013	20.09	20.43	19.91	20.01
627	NASDAQ	BRP	Fri, Nov 15, 2013	19.92	20.20	19.84	20.10
626	NASDAQ	BRP	Thu, Nov 14, 2013	19.54	20.15	19.48	19.95
625	NASDAQ	BRP	Wed, Nov 13, 2013	19.74	19.80	19.29	19.58
624	NASDAQ	BRP	Tue, Nov 12, 2013	19.70	20.04	19.66	19.79
623	NASDAQ	BRP	Mon, Nov 11, 2013	20.20	20.20	19.57	19.79
622	NASDAQ	BRP	Fri, Nov 8, 2013	20.42	20.51	19.72	20.16
621	NASDAQ	BRP	Thu, Nov 7, 2013	21.30	21.84	20.50	20.56
620	NASDAQ	BRP	Wed, Nov 6, 2013	22.45	22.55	20.50	21.16
619	NASDAQ	BRP	Tue, Nov 5, 2013	22.13	22.41	22.00	22.30
618	NASDAQ	BRP	Mon, Nov 4, 2013	22.11	22.55	21.91	22.16
617	NASDAQ	BRP	Fri, Nov 1, 2013	22.04	22.28	21.74	22.10
616	NASDAQ	BRP	Thu, Oct 31, 2013	22.38	22.38	22.00	22.08
615	NASDAQ	BRP	Wed, Oct 30, 2013	22.12	22.46	21.92	22.35
614	NASDAQ	BRP	Tue, Oct 29, 2013	22.45	22.55	21.99	22.29
613	NASDAQ	BRP	Mon, Oct 28, 2013	22.94	23.28	22.30	22.39
612	NASDAQ	BRP	Fri, Oct 25, 2013	23.35	23.35	22.79	23.05
611	NASDAQ	BRP	Thu, Oct 24, 2013	22.92	23.31	22.81	23.25
610	NASDAQ	BRP	Wed, Oct 23, 2013	23.14	23.28	22.80	22.83
609	NASDAQ	BRP	Tue, Oct 22, 2013	22.87	23.28	22.75	23.09
608	NASDAQ	BRP	Mon, Oct 21, 2013	23.11	23.30	22.78	22.86
607	NASDAQ	BRP	Fri, Oct 18, 2013	23.20	23.32	22.87	23.06
606	NASDAQ	BRP	Thu, Oct 17, 2013	22.09	23.10	22.06	23.06
605	NASDAQ	BRP	Wed, Oct 16, 2013	22.64	22.64	22.19	22.34
604	NASDAQ	BRP	Tue, Oct 15, 2013	22.55	22.67	22.14	22.40
603	NASDAQ	BRP	Mon, Oct 14, 2013	22.47	22.53	21.91	22.46
602	NASDAQ	BRP	Fri, Oct 11, 2013	21.71	22.88	21.68	22.56
601	NASDAQ	BRP	Thu, Oct 10, 2013	21.32	21.82	21.31	21.81
600	NASDAQ	BRP	Wed, Oct 9, 2013	21.33	21.35	20.75	21.08
599	NASDAQ	BRP	Tue, Oct 8, 2013	21.64	21.85	20.72	21.18
598	NASDAQ	BRP	Mon, Oct 7, 2013	21.90	22.13	21.71	21.80
597	NASDAQ	BRP	Fri, Oct 4, 2013	22.29	22.46	21.80	22.13
596	NASDAQ	BRP	Thu, Oct 3, 2013	23.20	23.20	22.00	22.28
595	NASDAQ	BRP	Wed, Oct 2, 2013	22.53	23.53	22.51	23.29
594	NASDAQ	BRP	Tue, Oct 1, 2013	23.05	23.54	22.82	23.05
593	NASDAQ	BRP	Mon, Sep 30, 2013	22.25	23.10	22.08	23.02
592	NASDAQ	BRP	Fri, Sep 27, 2013	22.92	23.31	22.40	22.54
591	NASDAQ	BRP	Thu, Sep 26, 2013	23.40	23.42	22.85	23.03
590	NASDAQ	BRP	Wed, Sep 25, 2013	23.09	23.62	23.00	23.44
589	NASDAQ	BRP	Tue, Sep 24, 2013	22.26	23.70	21.93	22.99
588	NASDAQ	BRP	Mon, Sep 23, 2013	22.32	22.32	21.86	22.00
587	NASDAQ	BRP	Fri, Sep 20, 2013	23.28	23.28	22.12	22.29
586	NASDAQ	BRP	Thu, Sep 19, 2013	24.17	24.34	23.00	23.23
585	NASDAQ	BRP	Wed, Sep 18, 2013	22.35	24.10	21.95	24.00
584	NASDAQ	BRP	Tue, Sep 17, 2013	22.77	22.90	22.31	22.41
583	NASDAQ	BRP	Mon, Sep 16, 2013	22.38	23.29	22.23	22.76
582	NASDAQ	BRP	Fri, Sep 13, 2013	22.05	22.10	21.80	22.04
581	NASDAQ	BRP	Thu, Sep 12, 2013	21.70	22.06	21.66	21.94
580	NASDAQ	BRP	Wed, Sep 11, 2013	21.21	21.72	21.00	21.68
579	NASDAQ	BRP	Tue, Sep 10, 2013	21.50	21.54	21.00	21.26
578	NASDAQ	BRP	Mon, Sep 9, 2013	20.00	21.46	20.00	21.40
577	NASDAQ	BRP	Fri, Sep 6, 2013	20.14	20.25	19.85	19.93
576	NASDAQ	BRP	Thu, Sep 5, 2013	19.97	20.20	19.80	19.89
575	NASDAQ	BRP	Wed, Sep 4, 2013	19.77	20.04	19.64	19.98
574	NASDAQ	BRP	Tue, Sep 3, 2013	20.22	20.32	19.62	19.75
573	NASDAQ	BRP	Fri, Aug 30, 2013	20.34	20.42	19.73	19.79
572	NASDAQ	BRP	Thu, Aug 29, 2013	19.68	20.46	19.51	20.34
571	NASDAQ	BRP	Wed, Aug 28, 2013	19.77	19.90	19.57	19.65
570	NASDAQ	BRP	Tue, Aug 27, 2013	19.79	20.04	19.67	19.78
569	NASDAQ	BRP	Mon, Aug 26, 2013	19.89	20.10	19.63	20.04
568	NASDAQ	BRP	Fri, Aug 23, 2013	19.99	20.17	19.79	19.83
567	NASDAQ	BRP	Thu, Aug 22, 2013	20.16	20.28	19.71	19.92
566	NASDAQ	BRP	Wed, Aug 21, 2013	19.77	20.15	19.66	20.01
565	NASDAQ	BRP	Tue, Aug 20, 2013	19.40	19.93	19.10	19.90
564	NASDAQ	BRP	Mon, Aug 19, 2013	20.03	20.03	19.21	19.31
563	NASDAQ	BRP	Fri, Aug 16, 2013	19.75	20.35	19.74	20.00
562	NASDAQ	BRP	Thu, Aug 15, 2013	19.45	19.81	18.99	19.79
561	NASDAQ	BRP	Wed, Aug 14, 2013	19.90	19.96	19.50	19.69
560	NASDAQ	BRP	Tue, Aug 13, 2013	20.13	20.13	19.64	19.89
559	NASDAQ	BRP	Mon, Aug 12, 2013	19.95	20.38	19.94	20.12
558	NASDAQ	BRP	Fri, Aug 9, 2013	19.99	20.24	19.76	20.04
557	NASDAQ	BRP	Thu, Aug 8, 2013	20.57	20.57	19.66	19.95
556	NASDAQ	BRP	Wed, Aug 7, 2013	20.02	20.69	19.51	20.46
555	NASDAQ	BRP	Tue, Aug 6, 2013	20.55	20.64	19.98	20.12
554	NASDAQ	BRP	Mon, Aug 5, 2013	20.63	20.79	20.35	20.70
553	NASDAQ	BRP	Fri, Aug 2, 2013	20.60	20.86	20.32	20.69
552	NASDAQ	BRP	Thu, Aug 1, 2013	20.91	21.14	20.30	20.55
551	NASDAQ	BRP	Wed, Jul 31, 2013	20.20	20.68	19.90	20.67
550	NASDAQ	BRP	Tue, Jul 30, 2013	20.10	20.26	19.95	20.17
549	NASDAQ	BRP	Mon, Jul 29, 2013	20.19	20.40	19.66	19.99
548	NASDAQ	BRP	Fri, Jul 26, 2013	19.45	20.33	19.42	20.22
547	NASDAQ	BRP	Thu, Jul 25, 2013	20.49	20.65	19.22	19.47
546	NASDAQ	BRP	Wed, Jul 24, 2013	21.37	21.43	20.50	20.60
545	NASDAQ	BRP	Tue, Jul 23, 2013	21.07	21.34	21.00	21.24
544	NASDAQ	BRP	Mon, Jul 22, 2013	21.34	21.38	20.78	21.09
543	NASDAQ	BRP	Fri, Jul 19, 2013	21.35	21.51	21.03	21.19
542	NASDAQ	BRP	Thu, Jul 18, 2013	22.09	22.18	21.41	21.49
541	NASDAQ	BRP	Wed, Jul 17, 2013	21.63	22.44	21.55	22.15
540	NASDAQ	BRP	Tue, Jul 16, 2013	21.80	21.95	21.43	21.60
539	NASDAQ	BRP	Mon, Jul 15, 2013	22.17	22.26	21.46	21.71
538	NASDAQ	BRP	Fri, Jul 12, 2013	22.22	22.84	22.06	22.21
537	NASDAQ	BRP	Thu, Jul 11, 2013	21.50	22.30	21.50	22.16
536	NASDAQ	BRP	Wed, Jul 10, 2013	21.09	21.37	20.85	21.29
535	NASDAQ	BRP	Tue, Jul 9, 2013	20.46	21.14	20.25	21.09
534	NASDAQ	BRP	Mon, Jul 8, 2013	21.26	21.32	20.32	20.39
533	NASDAQ	BRP	Fri, Jul 5, 2013	21.72	22.08	20.70	21.14
532	NASDAQ	BRP	Wed, Jul 3, 2013	21.31	22.06	21.22	22.02
531	NASDAQ	BRP	Tue, Jul 2, 2013	21.70	22.30	21.32	21.54
530	NASDAQ	BRP	Mon, Jul 1, 2013	22.24	22.67	21.51	21.68
529	NASDAQ	BRP	Fri, Jun 28, 2013	21.96	22.14	21.40	22.06
528	NASDAQ	BRP	Thu, Jun 27, 2013	21.68	22.30	21.57	22.09
527	NASDAQ	BRP	Wed, Jun 26, 2013	22.04	22.51	21.47	21.52
526	NASDAQ	BRP	Tue, Jun 25, 2013	20.80	22.08	20.71	21.64
525	NASDAQ	BRP	Mon, Jun 24, 2013	20.30	20.66	20.00	20.27
524	NASDAQ	BRP	Fri, Jun 21, 2013	21.46	21.46	20.22	20.80
523	NASDAQ	BRP	Thu, Jun 20, 2013	22.22	22.26	20.99	21.31
522	NASDAQ	BRP	Wed, Jun 19, 2013	23.75	23.75	22.60	22.62
521	NASDAQ	BRP	Tue, Jun 18, 2013	23.70	24.20	23.43	23.82
520	NASDAQ	BRP	Mon, Jun 17, 2013	23.07	24.00	23.02	23.60
519	NASDAQ	BRP	Fri, Jun 14, 2013	21.81	23.05	21.81	22.88
518	NASDAQ	BRP	Thu, Jun 13, 2013	20.90	21.92	20.90	21.75
517	NASDAQ	BRP	Wed, Jun 12, 2013	21.91	21.93	20.80	21.00
516	NASDAQ	BRP	Tue, Jun 11, 2013	21.60	22.06	21.40	21.68
515	NASDAQ	BRP	Mon, Jun 10, 2013	22.67	22.70	21.80	22.03
514	NASDAQ	BRP	Fri, Jun 7, 2013	22.05	22.76	21.92	22.44
513	NASDAQ	BRP	Thu, Jun 6, 2013	21.35	21.84	21.12	21.81
512	NASDAQ	BRP	Wed, Jun 5, 2013	21.84	22.12	21.24	21.50
511	NASDAQ	BRP	Tue, Jun 4, 2013	22.02	22.18	21.56	21.94
510	NASDAQ	BRP	Mon, Jun 3, 2013	22.10	22.18	21.42	22.12
509	NASDAQ	BRP	Fri, May 31, 2013	22.34	22.58	21.86	21.96
508	NASDAQ	BRP	Thu, May 30, 2013	22.47	22.80	22.17	22.55
507	NASDAQ	BRP	Wed, May 29, 2013	23.25	23.36	22.31	22.47
506	NASDAQ	BRP	Tue, May 28, 2013	23.03	24.34	23.03	23.45
505	NASDAQ	BRP	Fri, May 24, 2013	23.16	23.40	22.73	22.96
504	NASDAQ	BRP	Thu, May 23, 2013	22.95	23.50	22.78	23.31
503	NASDAQ	BRP	Wed, May 22, 2013	23.21	24.26	23.21	23.50
502	NASDAQ	BRP	Tue, May 21, 2013	23.15	23.34	22.57	23.25
501	NASDAQ	BRP	Mon, May 20, 2013	23.53	23.73	22.99	23.10
500	NASDAQ	BRP	Fri, May 17, 2013	23.36	23.60	23.20	23.52
499	NASDAQ	BRP	Thu, May 16, 2013	23.94	24.39	23.27	23.31
498	NASDAQ	BRP	Wed, May 15, 2013	24.55	24.66	24.12	24.14
497	NASDAQ	BRP	Tue, May 14, 2013	24.28	24.70	24.16	24.61
496	NASDAQ	BRP	Mon, May 13, 2013	24.80	24.94	24.28	24.33
495	NASDAQ	BRP	Fri, May 10, 2013	25.33	25.54	24.63	24.80
494	NASDAQ	BRP	Thu, May 9, 2013	25.66	25.85	25.28	25.37
493	NASDAQ	BRP	Wed, May 8, 2013	25.95	26.10	25.23	25.50
492	NASDAQ	BRP	Tue, May 7, 2013	25.80	26.00	25.59	25.92
491	NASDAQ	BRP	Mon, May 6, 2013	25.35	25.74	25.25	25.53
490	NASDAQ	BRP	Fri, May 3, 2013	24.97	26.00	24.97	25.35
489	NASDAQ	BRP	Thu, May 2, 2013	23.66	24.96	23.16	24.89
488	NASDAQ	BRP	Wed, May 1, 2013	23.71	23.88	23.24	23.58
487	NASDAQ	BRP	Tue, Apr 30, 2013	24.09	24.30	23.75	23.89
486	NASDAQ	BRP	Mon, Apr 29, 2013	24.31	24.31	23.85	24.05
485	NASDAQ	BRP	Fri, Apr 26, 2013	23.95	24.27	23.52	24.10
484	NASDAQ	BRP	Thu, Apr 25, 2013	24.09	24.32	23.77	23.95
483	NASDAQ	BRP	Wed, Apr 24, 2013	23.80	24.07	23.48	23.85
482	NASDAQ	BRP	Tue, Apr 23, 2013	23.48	24.07	23.07	23.63
481	NASDAQ	BRP	Mon, Apr 22, 2013	22.25	23.22	21.85	23.15
480	NASDAQ	BRP	Fri, Apr 19, 2013	20.94	22.29	20.73	22.26
479	NASDAQ	BRP	Thu, Apr 18, 2013	21.49	21.70	20.88	20.95
478	NASDAQ	BRP	Wed, Apr 17, 2013	21.66	21.76	20.88	21.49
477	NASDAQ	BRP	Tue, Apr 16, 2013	21.50	22.12	21.50	21.80
476	NASDAQ	BRP	Mon, Apr 15, 2013	22.92	22.92	21.20	21.22
475	NASDAQ	BRP	Fri, Apr 12, 2013	23.41	23.56	22.53	23.07
474	NASDAQ	BRP	Thu, Apr 11, 2013	23.54	24.08	23.28	23.43
473	NASDAQ	BRP	Wed, Apr 10, 2013	23.18	23.50	23.04	23.47
472	NASDAQ	BRP	Tue, Apr 9, 2013	23.46	23.56	23.00	23.05
471	NASDAQ	BRP	Mon, Apr 8, 2013	22.49	23.59	22.09	23.44
470	NASDAQ	BRP	Fri, Apr 5, 2013	21.93	22.58	21.76	22.55
469	NASDAQ	BRP	Thu, Apr 4, 2013	22.71	22.83	22.13	22.58
468	NASDAQ	BRP	Wed, Apr 3, 2013	23.91	23.91	22.32	22.76
467	NASDAQ	BRP	Tue, Apr 2, 2013	24.28	24.46	23.77	23.85
466	NASDAQ	BRP	Mon, Apr 1, 2013	24.25	24.38	24.09	24.26
465	NASDAQ	BRP	Thu, Mar 28, 2013	24.19	24.42	24.13	24.34
464	NASDAQ	BRP	Wed, Mar 27, 2013	23.84	24.35	23.43	24.08
463	NASDAQ	BRP	Tue, Mar 26, 2013	24.07	24.48	23.61	23.84
462	NASDAQ	BRP	Mon, Mar 25, 2013	23.69	24.27	23.23	23.45
461	NASDAQ	BRP	Fri, Mar 22, 2013	22.90	23.46	22.62	23.42
460	NASDAQ	BRP	Thu, Mar 21, 2013	23.05	23.28	22.70	22.71
459	NASDAQ	BRP	Wed, Mar 20, 2013	23.15	23.34	23.05	23.16
458	NASDAQ	BRP	Tue, Mar 19, 2013	23.17	23.29	22.84	23.03
457	NASDAQ	BRP	Mon, Mar 18, 2013	23.53	23.53	22.80	23.02
456	NASDAQ	BRP	Fri, Mar 15, 2013	23.19	23.30	23.02	23.30
455	NASDAQ	BRP	Thu, Mar 14, 2013	22.61	23.20	22.61	23.16
454	NASDAQ	BRP	Wed, Mar 13, 2013	22.41	22.66	22.15	22.50
453	NASDAQ	BRP	Tue, Mar 12, 2013	22.99	23.25	22.33	22.42
452	NASDAQ	BRP	Mon, Mar 11, 2013	23.00	23.10	22.86	23.00
451	NASDAQ	BRP	Fri, Mar 8, 2013	22.85	22.99	22.70	22.97
450	NASDAQ	BRP	Thu, Mar 7, 2013	22.25	22.85	22.17	22.65
449	NASDAQ	BRP	Wed, Mar 6, 2013	22.75	22.75	22.14	22.17
448	NASDAQ	BRP	Tue, Mar 5, 2013	22.69	22.98	22.61	22.75
447	NASDAQ	BRP	Mon, Mar 4, 2013	21.73	22.50	21.73	22.46
446	NASDAQ	BRP	Fri, Mar 1, 2013	21.89	22.15	21.54	21.99
445	NASDAQ	BRP	Thu, Feb 28, 2013	21.55	22.37	21.55	22.16
444	NASDAQ	BRP	Wed, Feb 27, 2013	20.85	21.56	20.85	21.54
443	NASDAQ	BRP	Tue, Feb 26, 2013	20.21	20.95	20.07	20.91
442	NASDAQ	BRP	Mon, Feb 25, 2013	21.10	21.11	20.02	20.06
441	NASDAQ	BRP	Fri, Feb 22, 2013	20.88	20.99	20.67	20.98
440	NASDAQ	BRP	Thu, Feb 21, 2013	20.70	21.07	20.27	20.78
439	NASDAQ	BRP	Wed, Feb 20, 2013	21.56	21.71	20.62	20.69
438	NASDAQ	BRP	Tue, Feb 19, 2013	21.51	21.82	21.40	21.57
437	NASDAQ	BRP	Fri, Feb 15, 2013	21.24	21.48	21.23	21.47
436	NASDAQ	BRP	Thu, Feb 14, 2013	21.88	22.08	21.29	21.31
435	NASDAQ	BRP	Wed, Feb 13, 2013	20.22	22.00	20.22	21.90
434	NASDAQ	BRP	Tue, Feb 12, 2013	19.81	20.32	19.77	20.15
433	NASDAQ	BRP	Mon, Feb 11, 2013	19.84	20.09	19.63	19.80
432	NASDAQ	BRP	Fri, Feb 8, 2013	19.73	20.03	19.65	19.82
431	NASDAQ	BRP	Thu, Feb 7, 2013	19.64	19.77	19.44	19.65
430	NASDAQ	BRP	Wed, Feb 6, 2013	19.80	19.90	19.55	19.63
429	NASDAQ	BRP	Tue, Feb 5, 2013	20.00	20.28	19.81	19.96
428	NASDAQ	BRP	Mon, Feb 4, 2013	20.87	20.90	20.04	20.07
427	NASDAQ	BRP	Fri, Feb 1, 2013	20.25	21.24	20.02	20.88
426	NASDAQ	BRP	Thu, Jan 31, 2013	19.80	20.23	19.62	20.01
425	NASDAQ	BRP	Wed, Jan 30, 2013	19.63	20.27	19.54	19.90
424	NASDAQ	BRP	Tue, Jan 29, 2013	19.10	19.70	19.03	19.65
423	NASDAQ	BRP	Mon, Jan 28, 2013	19.35	19.45	19.07	19.10
422	NASDAQ	BRP	Fri, Jan 25, 2013	19.25	19.38	18.95	19.37
421	NASDAQ	BRP	Thu, Jan 24, 2013	18.89	19.30	18.77	19.16
420	NASDAQ	BRP	Wed, Jan 23, 2013	18.76	19.05	18.75	18.90
419	NASDAQ	BRP	Tue, Jan 22, 2013	19.00	19.08	18.63	18.82
418	NASDAQ	BRP	Fri, Jan 18, 2013	19.00	19.15	18.83	18.83
417	NASDAQ	BRP	Thu, Jan 17, 2013	18.91	19.30	18.78	18.96
416	NASDAQ	BRP	Wed, Jan 16, 2013	18.73	19.02	18.55	18.88
415	NASDAQ	BRP	Tue, Jan 15, 2013	18.27	18.91	18.03	18.84
414	NASDAQ	BRP	Mon, Jan 14, 2013	18.70	18.75	18.41	18.46
413	NASDAQ	BRP	Fri, Jan 11, 2013	18.69	18.97	18.65	18.70
412	NASDAQ	BRP	Thu, Jan 10, 2013	19.38	19.38	18.42	18.70
411	NASDAQ	BRP	Wed, Jan 9, 2013	18.82	19.50	18.80	19.20
410	NASDAQ	BRP	Tue, Jan 8, 2013	18.81	18.98	18.61	18.77
409	NASDAQ	BRP	Mon, Jan 7, 2013	19.16	19.16	18.86	18.87
408	NASDAQ	BRP	Fri, Jan 4, 2013	19.37	19.50	18.95	19.16
407	NASDAQ	BRP	Thu, Jan 3, 2013	19.01	19.40	18.97	19.30
406	NASDAQ	BRP	Wed, Jan 2, 2013	18.35	19.20	18.35	19.04
405	NASDAQ	BRP	Mon, Dec 31, 2012	17.43	17.94	17.35	17.94
404	NASDAQ	BRP	Fri, Dec 28, 2012	17.52	17.54	17.34	17.46
403	NASDAQ	BRP	Thu, Dec 27, 2012	17.30	17.62	17.23	17.54
402	NASDAQ	BRP	Wed, Dec 26, 2012	17.53	17.54	17.09	17.19
401	NASDAQ	BRP	Mon, Dec 24, 2012	17.33	17.74	17.33	17.49
400	NASDAQ	BRP	Fri, Dec 21, 2012	17.17	17.51	17.13	17.38
399	NASDAQ	BRP	Thu, Dec 20, 2012	17.08	17.73	17.08	17.50
398	NASDAQ	BRP	Wed, Dec 19, 2012	17.00	17.35	16.95	17.06
397	NASDAQ	BRP	Tue, Dec 18, 2012	16.97	17.00	16.73	16.99
396	NASDAQ	BRP	Mon, Dec 17, 2012	16.49	17.00	16.44	16.87
395	NASDAQ	BRP	Fri, Dec 14, 2012	16.42	16.56	16.35	16.40
394	NASDAQ	BRP	Thu, Dec 13, 2012	16.42	16.44	16.28	16.38
393	NASDAQ	BRP	Wed, Dec 12, 2012	16.31	16.50	16.24	16.45
392	NASDAQ	BRP	Tue, Dec 11, 2012	16.41	16.43	16.11	16.27
391	NASDAQ	BRP	Mon, Dec 10, 2012	16.27	16.44	16.19	16.28
390	NASDAQ	BRP	Fri, Dec 7, 2012	16.16	16.35	16.10	16.27
389	NASDAQ	BRP	Thu, Dec 6, 2012	16.18	16.28	16.06	16.12
388	NASDAQ	BRP	Wed, Dec 5, 2012	16.24	16.30	16.08	16.23
387	NASDAQ	BRP	Tue, Dec 4, 2012	16.20	16.37	16.05	16.31
386	NASDAQ	BRP	Mon, Dec 3, 2012	16.22	16.45	16.03	16.14
385	NASDAQ	BRP	Fri, Nov 30, 2012	16.14	16.26	16.02	16.15
384	NASDAQ	BRP	Thu, Nov 29, 2012	16.10	16.19	15.93	16.09
383	NASDAQ	BRP	Wed, Nov 28, 2012	16.00	16.07	15.53	16.05
382	NASDAQ	BRP	Tue, Nov 27, 2012	16.03	16.30	15.89	16.04
381	NASDAQ	BRP	Mon, Nov 26, 2012	15.95	16.15	15.78	16.11
380	NASDAQ	BRP	Fri, Nov 23, 2012	16.03	16.09	15.70	15.96
379	NASDAQ	BRP	Wed, Nov 21, 2012	15.85	16.15	15.73	15.80
378	NASDAQ	BRP	Tue, Nov 20, 2012	15.48	16.29	15.46	15.85
377	NASDAQ	BRP	Mon, Nov 19, 2012	15.10	15.55	14.96	15.51
376	NASDAQ	BRP	Fri, Nov 16, 2012	14.47	15.12	14.36	14.95
375	NASDAQ	BRP	Thu, Nov 15, 2012	14.48	14.64	14.07	14.37
374	NASDAQ	BRP	Wed, Nov 14, 2012	15.49	15.69	14.33	14.49
373	NASDAQ	BRP	Tue, Nov 13, 2012	15.67	16.15	15.50	15.97
372	NASDAQ	BRP	Mon, Nov 12, 2012	16.23	16.38	15.68	15.71
371	NASDAQ	BRP	Fri, Nov 9, 2012	16.27	16.45	16.15	16.23
370	NASDAQ	BRP	Thu, Nov 8, 2012	17.20	17.27	16.30	16.38
369	NASDAQ	BRP	Wed, Nov 7, 2012	18.71	18.90	17.05	17.10
368	NASDAQ	BRP	Tue, Nov 6, 2012	18.32	18.89	18.32	18.77
367	NASDAQ	BRP	Mon, Nov 5, 2012	17.90	18.41	17.90	18.30
366	NASDAQ	BRP	Fri, Nov 2, 2012	18.12	18.45	17.87	18.09
365	NASDAQ	BRP	Thu, Nov 1, 2012	17.40	17.97	17.40	17.89
364	NASDAQ	BRP	Wed, Oct 31, 2012	16.97	17.33	16.80	17.30
363	NASDAQ	BRP	Fri, Oct 26, 2012	16.76	16.86	16.62	16.80
362	NASDAQ	BRP	Thu, Oct 25, 2012	17.00	17.25	16.56	16.70
361	NASDAQ	BRP	Wed, Oct 24, 2012	17.08	17.08	16.80	16.91
360	NASDAQ	BRP	Tue, Oct 23, 2012	16.95	17.18	16.80	17.01
359	NASDAQ	BRP	Mon, Oct 22, 2012	17.19	17.20	17.01	17.12
358	NASDAQ	BRP	Fri, Oct 19, 2012	17.31	17.31	16.83	17.18
357	NASDAQ	BRP	Thu, Oct 18, 2012	17.50	17.88	17.31	17.32
356	NASDAQ	BRP	Wed, Oct 17, 2012	16.72	17.47	16.70	17.44
355	NASDAQ	BRP	Tue, Oct 16, 2012	16.41	16.76	16.41	16.55
354	NASDAQ	BRP	Mon, Oct 15, 2012	15.94	16.40	15.90	16.35
353	NASDAQ	BRP	Fri, Oct 12, 2012	15.74	15.91	15.61	15.89
352	NASDAQ	BRP	Thu, Oct 11, 2012	16.03	16.04	15.63	15.70
351	NASDAQ	BRP	Wed, Oct 10, 2012	15.85	16.13	15.84	15.89
350	NASDAQ	BRP	Tue, Oct 9, 2012	16.19	16.20	15.86	15.88
349	NASDAQ	BRP	Mon, Oct 8, 2012	16.20	16.41	15.98	16.16
348	NASDAQ	BRP	Fri, Oct 5, 2012	16.11	16.79	16.11	16.24
347	NASDAQ	BRP	Thu, Oct 4, 2012	16.16	16.19	15.84	16.02
346	NASDAQ	BRP	Wed, Oct 3, 2012	15.53	16.25	15.50	16.16
345	NASDAQ	BRP	Tue, Oct 2, 2012	14.89	15.64	14.76	15.49
344	NASDAQ	BRP	Mon, Oct 1, 2012	14.11	14.90	14.02	14.86
343	NASDAQ	BRP	Fri, Sep 28, 2012	14.26	14.35	13.95	13.98
342	NASDAQ	BRP	Thu, Sep 27, 2012	14.26	14.40	14.19	14.37
341	NASDAQ	BRP	Wed, Sep 26, 2012	14.33	14.33	14.12	14.20
340	NASDAQ	BRP	Tue, Sep 25, 2012	14.42	14.52	14.29	14.34
339	NASDAQ	BRP	Mon, Sep 24, 2012	14.22	14.47	14.21	14.39
338	NASDAQ	BRP	Fri, Sep 21, 2012	14.22	14.48	14.11	14.11
337	NASDAQ	BRP	Thu, Sep 20, 2012	14.44	14.44	14.13	14.13
336	NASDAQ	BRP	Wed, Sep 19, 2012	14.41	14.73	14.30	14.56
335	NASDAQ	BRP	Tue, Sep 18, 2012	14.79	14.91	14.33	14.35
334	NASDAQ	BRP	Mon, Sep 17, 2012	14.95	14.95	14.72	14.79
333	NASDAQ	BRP	Fri, Sep 14, 2012	15.00	15.39	14.79	14.96
332	NASDAQ	BRP	Thu, Sep 13, 2012	14.67	14.92	14.53	14.79
331	NASDAQ	BRP	Wed, Sep 12, 2012	14.52	14.78	14.45	14.62
330	NASDAQ	BRP	Tue, Sep 11, 2012	14.44	14.65	14.43	14.51
329	NASDAQ	BRP	Mon, Sep 10, 2012	14.48	14.59	14.43	14.45
328	NASDAQ	BRP	Fri, Sep 7, 2012	14.59	14.72	14.45	14.53
327	NASDAQ	BRP	Thu, Sep 6, 2012	14.48	14.71	14.41	14.54
326	NASDAQ	BRP	Wed, Sep 5, 2012	14.44	14.60	14.30	14.38
325	NASDAQ	BRP	Tue, Sep 4, 2012	14.26	14.36	14.17	14.26
324	NASDAQ	BRP	Fri, Aug 31, 2012	14.01	14.55	14.01	14.17
323	NASDAQ	BRP	Thu, Aug 30, 2012	13.67	14.01	13.65	13.94
322	NASDAQ	BRP	Wed, Aug 29, 2012	13.69	13.82	13.66	13.75
321	NASDAQ	BRP	Tue, Aug 28, 2012	13.41	14.00	13.41	13.70
320	NASDAQ	BRP	Mon, Aug 27, 2012	13.45	13.51	13.21	13.40
319	NASDAQ	BRP	Fri, Aug 24, 2012	13.08	13.53	12.98	13.35
318	NASDAQ	BRP	Thu, Aug 23, 2012	13.15	13.30	12.98	13.04
317	NASDAQ	BRP	Wed, Aug 22, 2012	13.11	13.18	12.97	13.15
316	NASDAQ	BRP	Tue, Aug 21, 2012	13.02	13.24	12.97	13.03
315	NASDAQ	BRP	Mon, Aug 20, 2012	13.02	13.13	12.91	13.02
314	NASDAQ	BRP	Fri, Aug 17, 2012	12.98	13.12	12.88	12.98
313	NASDAQ	BRP	Thu, Aug 16, 2012	12.43	13.15	12.36	12.99
312	NASDAQ	BRP	Wed, Aug 15, 2012	12.25	12.38	12.17	12.34
311	NASDAQ	BRP	Tue, Aug 14, 2012	12.16	12.27	12.09	12.26
310	NASDAQ	BRP	Mon, Aug 13, 2012	12.12	12.38	11.85	12.07
309	NASDAQ	BRP	Fri, Aug 10, 2012	12.17	12.27	11.93	12.25
308	NASDAQ	BRP	Thu, Aug 9, 2012	12.25	12.50	12.23	12.30
307	NASDAQ	BRP	Wed, Aug 8, 2012	11.76	12.41	11.76	12.23
306	NASDAQ	BRP	Tue, Aug 7, 2012	11.62	11.90	11.53	11.81
305	NASDAQ	BRP	Mon, Aug 6, 2012	11.75	11.80	11.65	11.65
304	NASDAQ	BRP	Fri, Aug 3, 2012	11.55	11.74	11.52	11.70
303	NASDAQ	BRP	Thu, Aug 2, 2012	11.18	11.40	11.12	11.33
302	NASDAQ	BRP	Wed, Aug 1, 2012	11.34	11.44	11.01	11.27
301	NASDAQ	BRP	Tue, Jul 31, 2012	11.60	11.70	11.22	11.29
300	NASDAQ	BRP	Mon, Jul 30, 2012	11.37	11.57	11.27	11.55
299	NASDAQ	BRP	Fri, Jul 27, 2012	11.22	11.42	11.15	11.38
298	NASDAQ	BRP	Thu, Jul 26, 2012	10.87	11.10	10.87	11.10
297	NASDAQ	BRP	Wed, Jul 25, 2012	10.80	10.87	10.60	10.71
296	NASDAQ	BRP	Tue, Jul 24, 2012	10.95	10.95	10.61	10.78
295	NASDAQ	BRP	Mon, Jul 23, 2012	10.97	11.29	10.80	10.95
294	NASDAQ	BRP	Fri, Jul 20, 2012	10.89	11.20	10.86	11.15
293	NASDAQ	BRP	Thu, Jul 19, 2012	10.97	11.04	10.90	10.94
292	NASDAQ	BRP	Wed, Jul 18, 2012	10.91	11.10	10.80	10.91
291	NASDAQ	BRP	Tue, Jul 17, 2012	10.77	10.96	10.71	10.91
290	NASDAQ	BRP	Mon, Jul 16, 2012	10.85	10.86	10.75	10.79
289	NASDAQ	BRP	Fri, Jul 13, 2012	10.93	11.06	10.84	10.87
288	NASDAQ	BRP	Thu, Jul 12, 2012	10.87	10.97	10.82	10.89
287	NASDAQ	BRP	Wed, Jul 11, 2012	10.90	11.04	10.89	10.91
286	NASDAQ	BRP	Tue, Jul 10, 2012	10.99	10.99	10.82	10.85
285	NASDAQ	BRP	Mon, Jul 9, 2012	10.90	10.93	10.84	10.93
284	NASDAQ	BRP	Fri, Jul 6, 2012	11.06	11.14	10.90	10.96
283	NASDAQ	BRP	Thu, Jul 5, 2012	10.94	11.15	10.94	11.06
282	NASDAQ	BRP	Tue, Jul 3, 2012	11.05	11.10	10.91	10.91
281	NASDAQ	BRP	Mon, Jul 2, 2012	10.93	11.10	10.88	11.07
280	NASDAQ	BRP	Fri, Jun 29, 2012	10.86	10.92	10.64	10.90
279	NASDAQ	BRP	Thu, Jun 28, 2012	10.60	10.70	10.50	10.63
278	NASDAQ	BRP	Wed, Jun 27, 2012	10.50	10.70	10.41	10.65
277	NASDAQ	BRP	Tue, Jun 26, 2012	10.45	10.61	10.34	10.40
276	NASDAQ	BRP	Mon, Jun 25, 2012	10.61	10.64	10.24	10.42
275	NASDAQ	BRP	Fri, Jun 22, 2012	10.50	10.69	10.38	10.63
274	NASDAQ	BRP	Thu, Jun 21, 2012	10.88	10.90	10.40	10.40
273	NASDAQ	BRP	Wed, Jun 20, 2012	11.00	11.01	10.84	10.95
272	NASDAQ	BRP	Tue, Jun 19, 2012	10.93	11.00	10.93	10.97
271	NASDAQ	BRP	Mon, Jun 18, 2012	10.89	11.00	10.80	10.89
270	NASDAQ	BRP	Fri, Jun 15, 2012	10.90	11.00	10.67	10.90
269	NASDAQ	BRP	Thu, Jun 14, 2012	10.83	10.94	10.79	10.91
268	NASDAQ	BRP	Wed, Jun 13, 2012	10.47	11.28	10.38	10.90
267	NASDAQ	BRP	Tue, Jun 12, 2012	10.54	10.62	10.33	10.47
266	NASDAQ	BRP	Mon, Jun 11, 2012	10.93	10.96	10.46	10.49
265	NASDAQ	BRP	Fri, Jun 8, 2012	10.82	10.93	10.65	10.90
264	NASDAQ	BRP	Thu, Jun 7, 2012	10.91	11.00	10.73	10.85
263	NASDAQ	BRP	Wed, Jun 6, 2012	10.73	10.81	10.56	10.78
262	NASDAQ	BRP	Tue, Jun 5, 2012	10.09	10.61	10.09	10.57
261	NASDAQ	BRP	Mon, Jun 4, 2012	10.32	10.35	10.02	10.10
260	NASDAQ	BRP	Fri, Jun 1, 2012	10.38	10.38	10.15	10.21
259	NASDAQ	BRP	Thu, May 31, 2012	11.04	11.04	10.62	10.64
258	NASDAQ	BRP	Wed, May 30, 2012	11.18	11.18	10.99	11.01
257	NASDAQ	BRP	Tue, May 29, 2012	11.29	11.49	11.23	11.30
256	NASDAQ	BRP	Fri, May 25, 2012	11.31	11.44	11.02	11.16
255	NASDAQ	BRP	Thu, May 24, 2012	11.32	11.36	10.98	11.36
254	NASDAQ	BRP	Wed, May 23, 2012	10.99	11.30	10.93	11.26
253	NASDAQ	BRP	Tue, May 22, 2012	10.76	11.12	10.76	11.08
252	NASDAQ	BRP	Mon, May 21, 2012	10.64	10.82	10.60	10.81
251	NASDAQ	BRP	Fri, May 18, 2012	10.93	10.93	10.60	10.60
250	NASDAQ	BRP	Thu, May 17, 2012	11.23	11.23	10.80	10.92
249	NASDAQ	BRP	Wed, May 16, 2012	11.15	11.29	11.05	11.17
248	NASDAQ	BRP	Tue, May 15, 2012	10.98	11.38	10.92	11.21
247	NASDAQ	BRP	Mon, May 14, 2012	10.78	11.12	10.63	10.98
246	NASDAQ	BRP	Fri, May 11, 2012	10.91	11.21	10.82	11.07
245	NASDAQ	BRP	Thu, May 10, 2012	11.59	11.59	10.99	11.00
244	NASDAQ	BRP	Wed, May 9, 2012	11.30	11.52	11.21	11.49
243	NASDAQ	BRP	Tue, May 8, 2012	11.61	11.66	11.33	11.43
242	NASDAQ	BRP	Mon, May 7, 2012	11.57	11.83	11.39	11.70
241	NASDAQ	BRP	Fri, May 4, 2012	11.91	11.98	11.59	11.65
240	NASDAQ	BRP	Thu, May 3, 2012	11.93	11.96	11.75	11.95
239	NASDAQ	BRP	Wed, May 2, 2012	11.79	12.12	11.55	11.90
238	NASDAQ	BRP	Tue, May 1, 2012	11.62	11.88	11.58	11.88
237	NASDAQ	BRP	Mon, Apr 30, 2012	11.53	11.62	11.49	11.62
236	NASDAQ	BRP	Fri, Apr 27, 2012	11.47	11.60	11.45	11.53
235	NASDAQ	BRP	Thu, Apr 26, 2012	11.12	11.46	11.02	11.43
234	NASDAQ	BRP	Wed, Apr 25, 2012	11.01	11.16	10.98	11.09
233	NASDAQ	BRP	Tue, Apr 24, 2012	10.65	11.11	10.65	10.90
232	NASDAQ	BRP	Mon, Apr 23, 2012	10.76	10.82	10.65	10.69
231	NASDAQ	BRP	Fri, Apr 20, 2012	10.73	11.08	10.73	10.90
230	NASDAQ	BRP	Thu, Apr 19, 2012	10.83	10.90	10.67	10.68
229	NASDAQ	BRP	Wed, Apr 18, 2012	10.92	10.99	10.77	10.82
228	NASDAQ	BRP	Tue, Apr 17, 2012	10.86	11.25	10.86	10.92
227	NASDAQ	BRP	Mon, Apr 16, 2012	10.84	10.90	10.76	10.80
226	NASDAQ	BRP	Fri, Apr 13, 2012	10.87	10.87	10.59	10.80
225	NASDAQ	BRP	Thu, Apr 12, 2012	10.61	10.95	10.56	10.87
224	NASDAQ	BRP	Wed, Apr 11, 2012	10.32	10.67	10.31	10.63
223	NASDAQ	BRP	Tue, Apr 10, 2012	10.32	10.41	10.18	10.25
222	NASDAQ	BRP	Mon, Apr 9, 2012	10.31	10.34	10.03	10.30
221	NASDAQ	BRP	Thu, Apr 5, 2012	10.37	10.48	10.30	10.43
220	NASDAQ	BRP	Wed, Apr 4, 2012	10.35	10.50	10.14	10.44
219	NASDAQ	BRP	Tue, Apr 3, 2012	10.50	10.58	10.47	10.54
218	NASDAQ	BRP	Mon, Apr 2, 2012	10.63	10.73	10.48	10.54
217	NASDAQ	BRP	Fri, Mar 30, 2012	10.30	10.68	10.18	10.58
216	NASDAQ	BRP	Thu, Mar 29, 2012	10.33	10.33	10.10	10.17
215	NASDAQ	BRP	Wed, Mar 28, 2012	10.39	10.46	10.20	10.23
214	NASDAQ	BRP	Tue, Mar 27, 2012	10.28	10.55	10.18	10.42
213	NASDAQ	BRP	Mon, Mar 26, 2012	10.78	10.78	10.29	10.29
212	NASDAQ	BRP	Fri, Mar 23, 2012	10.95	10.95	10.59	10.60
211	NASDAQ	BRP	Thu, Mar 22, 2012	11.03	11.04	10.91	10.97
210	NASDAQ	BRP	Wed, Mar 21, 2012	11.32	11.38	11.15	11.19
209	NASDAQ	BRP	Tue, Mar 20, 2012	11.37	11.47	11.10	11.25
208	NASDAQ	BRP	Mon, Mar 19, 2012	11.71	11.71	11.20	11.40
207	NASDAQ	BRP	Fri, Mar 16, 2012	11.59	11.72	11.51	11.72
206	NASDAQ	BRP	Thu, Mar 15, 2012	11.19	11.67	11.13	11.65
205	NASDAQ	BRP	Wed, Mar 14, 2012	11.28	11.29	10.99	11.17
204	NASDAQ	BRP	Tue, Mar 13, 2012	10.65	11.30	10.65	11.26
203	NASDAQ	BRP	Mon, Mar 12, 2012	10.49	10.78	10.49	10.59
202	NASDAQ	BRP	Fri, Mar 9, 2012	10.39	10.75	10.38	10.53
201	NASDAQ	BRP	Thu, Mar 8, 2012	10.25	10.41	10.20	10.35
200	NASDAQ	BRP	Wed, Mar 7, 2012	9.88	10.28	9.88	10.16
199	NASDAQ	BRP	Tue, Mar 6, 2012	10.11	10.11	9.75	9.86
198	NASDAQ	BRP	Mon, Mar 5, 2012	10.17	10.26	10.11	10.20
197	NASDAQ	BRP	Fri, Mar 2, 2012	10.25	10.29	10.10	10.18
196	NASDAQ	BRP	Thu, Mar 1, 2012	10.49	10.51	10.21	10.27
195	NASDAQ	BRP	Wed, Feb 29, 2012	10.08	10.44	10.05	10.38
194	NASDAQ	BRP	Tue, Feb 28, 2012	10.16	10.32	10.01	10.07
193	NASDAQ	BRP	Mon, Feb 27, 2012	10.24	10.25	10.12	10.22
192	NASDAQ	BRP	Fri, Feb 24, 2012	10.20	10.36	10.15	10.26
191	NASDAQ	BRP	Thu, Feb 23, 2012	10.25	10.30	10.05	10.26
190	NASDAQ	BRP	Wed, Feb 22, 2012	10.42	10.42	10.19	10.24
189	NASDAQ	BRP	Tue, Feb 21, 2012	10.52	10.52	10.33	10.50
188	NASDAQ	BRP	Fri, Feb 17, 2012	10.50	10.63	10.49	10.52
187	NASDAQ	BRP	Thu, Feb 16, 2012	10.16	10.59	10.16	10.50
186	NASDAQ	BRP	Wed, Feb 15, 2012	10.00	10.32	10.00	10.22
185	NASDAQ	BRP	Tue, Feb 14, 2012	9.77	10.00	9.73	9.95
184	NASDAQ	BRP	Mon, Feb 13, 2012	9.56	9.81	9.46	9.77
183	NASDAQ	BRP	Fri, Feb 10, 2012	9.40	9.47	9.35	9.41
182	NASDAQ	BRP	Thu, Feb 9, 2012	9.24	9.50	9.24	9.44
181	NASDAQ	BRP	Wed, Feb 8, 2012	9.21	9.39	9.17	9.25
180	NASDAQ	BRP	Tue, Feb 7, 2012	9.31	9.38	8.95	9.16
179	NASDAQ	BRP	Mon, Feb 6, 2012	9.27	9.38	9.26	9.29
178	NASDAQ	BRP	Fri, Feb 3, 2012	8.99	9.35	8.86	9.26
177	NASDAQ	BRP	Thu, Feb 2, 2012	8.95	9.11	8.95	8.96
176	NASDAQ	BRP	Wed, Feb 1, 2012	8.90	9.00	8.86	9.00
175	NASDAQ	BRP	Tue, Jan 31, 2012	8.74	8.89	8.65	8.80
174	NASDAQ	BRP	Mon, Jan 30, 2012	8.98	8.98	8.64	8.67
173	NASDAQ	BRP	Fri, Jan 27, 2012	8.87	9.00	8.82	8.98
172	NASDAQ	BRP	Thu, Jan 26, 2012	8.96	9.00	8.82	8.88
171	NASDAQ	BRP	Wed, Jan 25, 2012	8.87	9.01	8.87	8.97
170	NASDAQ	BRP	Tue, Jan 24, 2012	8.82	8.90	8.58	8.86
169	NASDAQ	BRP	Mon, Jan 23, 2012	9.00	9.10	8.87	8.94
168	NASDAQ	BRP	Fri, Jan 20, 2012	9.18	9.20	8.94	9.00
167	NASDAQ	BRP	Thu, Jan 19, 2012	9.48	9.48	9.25	9.25
166	NASDAQ	BRP	Wed, Jan 18, 2012	9.21	9.46	9.21	9.45
165	NASDAQ	BRP	Tue, Jan 17, 2012	9.28	9.53	9.25	9.25
164	NASDAQ	BRP	Fri, Jan 13, 2012	9.36	9.36	9.15	9.19
163	NASDAQ	BRP	Thu, Jan 12, 2012	8.72	9.40	8.66	9.40
162	NASDAQ	BRP	Wed, Jan 11, 2012	8.31	8.75	8.31	8.69
161	NASDAQ	BRP	Tue, Jan 10, 2012	8.17	8.39	8.17	8.32
160	NASDAQ	BRP	Mon, Jan 9, 2012	8.25	8.26	8.14	8.14
159	NASDAQ	BRP	Fri, Jan 6, 2012	7.94	8.14	7.93	8.09
158	NASDAQ	BRP	Thu, Jan 5, 2012	8.00	8.02	7.91	8.00
157	NASDAQ	BRP	Wed, Jan 4, 2012	7.91	8.02	7.88	7.99
156	NASDAQ	BRP	Tue, Jan 3, 2012	7.96	8.24	7.80	7.93
155	NASDAQ	BRP	Fri, Dec 30, 2011	7.75	7.95	7.65	7.81
154	NASDAQ	BRP	Thu, Dec 29, 2011	7.46	7.78	7.43	7.74
153	NASDAQ	BRP	Wed, Dec 28, 2011	7.47	7.47	7.25	7.38
152	NASDAQ	BRP	Tue, Dec 27, 2011	7.49	7.56	7.47	7.53
151	NASDAQ	BRP	Fri, Dec 23, 2011	7.59	7.59	7.43	7.53
150	NASDAQ	BRP	Thu, Dec 22, 2011	7.60	7.66	7.48	7.59
149	NASDAQ	BRP	Wed, Dec 21, 2011	7.56	7.70	7.41	7.63
148	NASDAQ	BRP	Tue, Dec 20, 2011	7.25	7.61	7.25	7.57
147	NASDAQ	BRP	Mon, Dec 19, 2011	7.49	7.49	7.11	7.20
146	NASDAQ	BRP	Fri, Dec 16, 2011	7.57	7.57	7.27	7.49
145	NASDAQ	BRP	Thu, Dec 15, 2011	7.65	7.76	7.51	7.55
144	NASDAQ	BRP	Wed, Dec 14, 2011	7.82	7.82	7.39	7.60
143	NASDAQ	BRP	Tue, Dec 13, 2011	7.92	8.04	7.45	7.88
142	NASDAQ	BRP	Mon, Dec 12, 2011	7.71	7.90	7.65	7.90
141	NASDAQ	BRP	Fri, Dec 9, 2011	7.70	7.93	7.69	7.76
140	NASDAQ	BRP	Thu, Dec 8, 2011	7.87	7.88	7.61	7.65
139	NASDAQ	BRP	Wed, Dec 7, 2011	7.68	8.16	7.63	7.97
138	NASDAQ	BRP	Tue, Dec 6, 2011	7.67	7.80	7.61	7.73
137	NASDAQ	BRP	Mon, Dec 5, 2011	7.62	7.93	7.52	7.62
136	NASDAQ	BRP	Fri, Dec 2, 2011	7.60	7.74	7.50	7.53
135	NASDAQ	BRP	Thu, Dec 1, 2011	7.59	7.63	7.31	7.56
134	NASDAQ	BRP	Wed, Nov 30, 2011	7.67	8.00	7.41	7.59
133	NASDAQ	BRP	Tue, Nov 29, 2011	7.42	7.58	7.39	7.52
132	NASDAQ	BRP	Mon, Nov 28, 2011	7.51	7.62	7.38	7.39
131	NASDAQ	BRP	Fri, Nov 25, 2011	7.23	7.43	7.23	7.41
130	NASDAQ	BRP	Wed, Nov 23, 2011	7.64	7.64	7.37	7.37
129	NASDAQ	BRP	Tue, Nov 22, 2011	7.72	7.87	7.57	7.67
128	NASDAQ	BRP	Mon, Nov 21, 2011	8.00	8.00	7.72	7.73
127	NASDAQ	BRP	Fri, Nov 18, 2011	8.16	8.20	8.00	8.09
126	NASDAQ	BRP	Thu, Nov 17, 2011	8.06	8.15	8.00	8.10
125	NASDAQ	BRP	Wed, Nov 16, 2011	8.00	8.14	8.00	8.07
124	NASDAQ	BRP	Tue, Nov 15, 2011	8.00	8.10	7.99	8.08
123	NASDAQ	BRP	Mon, Nov 14, 2011	8.10	8.19	7.82	8.04
122	NASDAQ	BRP	Fri, Nov 11, 2011	7.76	8.06	7.72	8.04
121	NASDAQ	BRP	Thu, Nov 10, 2011	7.72	7.79	7.58	7.73
120	NASDAQ	BRP	Wed, Nov 9, 2011	7.68	7.77	7.53	7.67
119	NASDAQ	BRP	Tue, Nov 8, 2011	7.74	7.84	7.64	7.84
118	NASDAQ	BRP	Mon, Nov 7, 2011	7.70	7.75	7.59	7.73
117	NASDAQ	BRP	Fri, Nov 4, 2011	7.59	7.75	7.56	7.71
116	NASDAQ	BRP	Thu, Nov 3, 2011	7.77	7.77	7.60	7.75
115	NASDAQ	BRP	Wed, Nov 2, 2011	7.34	7.70	7.18	7.66
114	NASDAQ	BRP	Tue, Nov 1, 2011	7.00	7.24	6.98	7.24
113	NASDAQ	BRP	Mon, Oct 31, 2011	7.20	7.32	7.15	7.25
112	NASDAQ	BRP	Fri, Oct 28, 2011	7.11	7.32	7.07	7.29
111	NASDAQ	BRP	Thu, Oct 27, 2011	7.32	7.32	7.06	7.09
110	NASDAQ	BRP	Wed, Oct 26, 2011	7.07	7.20	6.95	7.11
109	NASDAQ	BRP	Tue, Oct 25, 2011	6.92	7.04	6.90	7.00
108	NASDAQ	BRP	Mon, Oct 24, 2011	6.82	7.14	6.75	6.99
107	NASDAQ	BRP	Fri, Oct 21, 2011	6.81	6.93	6.74	6.79
106	NASDAQ	BRP	Thu, Oct 20, 2011	6.76	6.84	6.60	6.76
105	NASDAQ	BRP	Wed, Oct 19, 2011	6.76	7.10	6.70	6.76
104	NASDAQ	BRP	Tue, Oct 18, 2011	6.40	6.77	6.38	6.75
103	NASDAQ	BRP	Mon, Oct 17, 2011	6.78	6.81	6.48	6.56
102	NASDAQ	BRP	Fri, Oct 14, 2011	6.95	7.10	6.66	6.79
101	NASDAQ	BRP	Thu, Oct 13, 2011	6.86	6.93	6.86	6.90
100	NASDAQ	BRP	Wed, Oct 12, 2011	6.75	7.00	6.75	6.92
99	NASDAQ	BRP	Tue, Oct 11, 2011	6.63	6.72	6.54	6.72
98	NASDAQ	BRP	Mon, Oct 10, 2011	6.55	6.66	6.54	6.62
97	NASDAQ	BRP	Fri, Oct 7, 2011	6.68	6.68	6.31	6.44
96	NASDAQ	BRP	Thu, Oct 6, 2011	6.27	6.73	6.27	6.66
95	NASDAQ	BRP	Wed, Oct 5, 2011	6.28	6.35	6.14	6.30
94	NASDAQ	BRP	Tue, Oct 4, 2011	6.28	6.44	6.08	6.27
93	NASDAQ	BRP	Mon, Oct 3, 2011	6.61	6.62	6.12	6.36
92	NASDAQ	BRP	Fri, Sep 30, 2011	6.58	6.69	6.50	6.65
91	NASDAQ	BRP	Thu, Sep 29, 2011	6.62	6.75	6.55	6.63
90	NASDAQ	BRP	Wed, Sep 28, 2011	6.55	6.73	6.34	6.48
89	NASDAQ	BRP	Tue, Sep 27, 2011	6.54	6.66	6.49	6.52
88	NASDAQ	BRP	Mon, Sep 26, 2011	6.68	6.79	6.39	6.42
87	NASDAQ	BRP	Fri, Sep 23, 2011	6.69	6.89	6.42	6.61
86	NASDAQ	BRP	Thu, Sep 22, 2011	6.75	7.14	6.37	6.62
85	NASDAQ	BRP	Wed, Sep 21, 2011	7.06	7.18	6.86	6.95
84	NASDAQ	BRP	Tue, Sep 20, 2011	7.09	7.25	6.89	7.05
83	NASDAQ	BRP	Mon, Sep 19, 2011	7.04	7.11	6.76	7.07
82	NASDAQ	BRP	Fri, Sep 16, 2011	7.02	7.22	7.02	7.20
81	NASDAQ	BRP	Thu, Sep 15, 2011	7.28	7.28	6.70	7.04
80	NASDAQ	BRP	Wed, Sep 14, 2011	7.35	7.35	7.13	7.18
79	NASDAQ	BRP	Tue, Sep 13, 2011	7.49	7.49	7.15	7.32
78	NASDAQ	BRP	Mon, Sep 12, 2011	7.37	7.49	7.37	7.45
77	NASDAQ	BRP	Fri, Sep 9, 2011	7.39	7.46	7.29	7.42
76	NASDAQ	BRP	Thu, Sep 8, 2011	7.35	7.50	7.28	7.41
75	NASDAQ	BRP	Wed, Sep 7, 2011	7.25	7.48	7.20	7.48
74	NASDAQ	BRP	Tue, Sep 6, 2011	7.21	7.21	6.91	7.14
73	NASDAQ	BRP	Fri, Sep 2, 2011	7.29	7.36	7.16	7.36
72	NASDAQ	BRP	Thu, Sep 1, 2011	7.94	7.94	7.20	7.38
71	NASDAQ	BRP	Wed, Aug 31, 2011	8.03	8.16	7.87	7.94
70	NASDAQ	BRP	Tue, Aug 30, 2011	7.82	8.17	7.67	8.07
69	NASDAQ	BRP	Mon, Aug 29, 2011	7.72	7.87	7.70	7.85
68	NASDAQ	BRP	Fri, Aug 26, 2011	7.45	7.72	7.32	7.63
67	NASDAQ	BRP	Thu, Aug 25, 2011	7.73	7.75	7.51	7.55
66	NASDAQ	BRP	Wed, Aug 24, 2011	7.55	7.71	7.55	7.66
65	NASDAQ	BRP	Tue, Aug 23, 2011	7.43	7.73	7.36	7.58
64	NASDAQ	BRP	Mon, Aug 22, 2011	7.43	7.52	7.32	7.45
63	NASDAQ	BRP	Fri, Aug 19, 2011	7.26	7.43	7.16	7.31
62	NASDAQ	BRP	Thu, Aug 18, 2011	7.63	7.65	7.16	7.35
61	NASDAQ	BRP	Wed, Aug 17, 2011	7.88	7.94	7.58	7.70
60	NASDAQ	BRP	Tue, Aug 16, 2011	7.94	8.08	7.81	7.84
59	NASDAQ	BRP	Mon, Aug 15, 2011	7.94	8.07	7.94	8.03
58	NASDAQ	BRP	Fri, Aug 12, 2011	8.05	8.10	7.76	7.92
57	NASDAQ	BRP	Thu, Aug 11, 2011	7.88	8.19	7.88	8.01
56	NASDAQ	BRP	Wed, Aug 10, 2011	7.99	8.13	7.93	7.94
55	NASDAQ	BRP	Tue, Aug 9, 2011	8.22	8.46	7.70	8.17
54	NASDAQ	BRP	Mon, Aug 8, 2011	8.69	8.69	7.95	8.03
53	NASDAQ	BRP	Fri, Aug 5, 2011	9.16	9.16	8.69	8.79
52	NASDAQ	BRP	Thu, Aug 4, 2011	9.50	9.54	9.02	9.08
51	NASDAQ	BRP	Wed, Aug 3, 2011	9.76	9.79	9.62	9.67
50	NASDAQ	BRP	Tue, Aug 2, 2011	9.76	9.85	9.72	9.72
49	NASDAQ	BRP	Mon, Aug 1, 2011	10.03	10.03	9.81	9.87
48	NASDAQ	BRP	Fri, Jul 29, 2011	9.92	10.14	9.81	9.97
47	NASDAQ	BRP	Thu, Jul 28, 2011	9.90	10.12	9.90	9.98
46	NASDAQ	BRP	Wed, Jul 27, 2011	9.98	10.04	9.84	9.89
45	NASDAQ	BRP	Tue, Jul 26, 2011	10.03	10.09	9.95	10.02
44	NASDAQ	BRP	Mon, Jul 25, 2011	10.00	10.06	9.97	9.99
43	NASDAQ	BRP	Fri, Jul 22, 2011	10.07	10.15	10.00	10.03
42	NASDAQ	BRP	Thu, Jul 21, 2011	10.17	10.18	10.08	10.13
41	NASDAQ	BRP	Wed, Jul 20, 2011	10.01	10.10	10.00	10.06
40	NASDAQ	BRP	Tue, Jul 19, 2011	10.04	10.14	10.03	10.08
39	NASDAQ	BRP	Mon, Jul 18, 2011	10.08	10.10	9.94	9.95
38	NASDAQ	BRP	Fri, Jul 15, 2011	10.07	10.15	10.00	10.10
37	NASDAQ	BRP	Thu, Jul 14, 2011	10.02	10.09	9.96	10.02
36	NASDAQ	BRP	Wed, Jul 13, 2011	10.09	10.18	10.00	10.01
35	NASDAQ	BRP	Tue, Jul 12, 2011	10.08	10.24	10.00	10.01
34	NASDAQ	BRP	Mon, Jul 11, 2011	10.01	10.16	10.01	10.05
33	NASDAQ	BRP	Fri, Jul 8, 2011	10.16	10.25	10.07	10.16
32	NASDAQ	BRP	Thu, Jul 7, 2011	10.15	10.34	10.10	10.27
31	NASDAQ	BRP	Wed, Jul 6, 2011	10.06	10.14	9.99	10.10
30	NASDAQ	BRP	Tue, Jul 5, 2011	10.06	10.24	10.00	10.18
29	NASDAQ	BRP	Fri, Jul 1, 2011	9.85	10.24	9.76	10.20
28	NASDAQ	BRP	Thu, Jun 30, 2011	9.90	10.09	9.87	9.92
27	NASDAQ	BRP	Wed, Jun 29, 2011	10.02	10.03	9.80	9.91
26	NASDAQ	BRP	Tue, Jun 28, 2011	10.13	10.15	9.82	9.90
25	NASDAQ	BRP	Mon, Jun 27, 2011	10.10	10.19	9.98	10.04
24	NASDAQ	BRP	Fri, Jun 24, 2011	10.11	10.39	10.02	10.06
23	NASDAQ	BRP	Thu, Jun 23, 2011	9.96	10.30	9.87	10.26
22	NASDAQ	BRP	Wed, Jun 22, 2011	10.10	10.19	10.00	10.01
21	NASDAQ	BRP	Tue, Jun 21, 2011	10.07	10.11	9.97	10.09
20	NASDAQ	BRP	Mon, Jun 20, 2011	9.80	10.06	9.72	10.04
19	NASDAQ	BRP	Fri, Jun 17, 2011	10.14	10.35	9.70	9.95
18	NASDAQ	BRP	Thu, Jun 16, 2011	10.15	10.22	10.04	10.05
17	NASDAQ	BRP	Wed, Jun 15, 2011	10.34	10.34	10.12	10.21
16	NASDAQ	BRP	Tue, Jun 14, 2011	10.20	10.43	10.20	10.24
15	NASDAQ	BRP	Mon, Jun 13, 2011	10.05	10.25	10.05	10.13
14	NASDAQ	BRP	Fri, Jun 10, 2011	10.08	10.10	10.04	10.08
13	NASDAQ	BRP	Thu, Jun 9, 2011	10.08	10.14	10.06	10.10
12	NASDAQ	BRP	Wed, Jun 8, 2011	10.08	10.10	9.99	10.04
11	NASDAQ	BRP	Tue, Jun 7, 2011	10.12	10.20	10.06	10.06
10	NASDAQ	BRP	Mon, Jun 6, 2011	10.20	10.38	10.05	10.11
9	NASDAQ	BRP	Fri, Jun 3, 2011	10.20	10.38	10.11	10.20
8	NASDAQ	BRP	Thu, Jun 2, 2011	10.34	10.34	10.09	10.20
7	NASDAQ	BRP	Wed, Jun 1, 2011	10.27	10.40	10.20	10.24
6	NASDAQ	BRP	Tue, May 31, 2011	10.45	10.46	10.28	10.28
5	NASDAQ	BRP	Fri, May 27, 2011	10.59	10.60	10.35	10.42
4	NASDAQ	BRP	Thu, May 26, 2011	10.43	10.63	10.30	10.54
3	NASDAQ	BRP	Wed, May 25, 2011	10.45	10.45	10.25	10.37
2	NASDAQ	BRP	Tue, May 24, 2011	10.79	10.83	10.31	10.41
1	NASDAQ	BRP	Mon, May 23, 2011	10.86	11.11	10.80	10.85
#	Exchange	Symbol	Date	Open	High	Low	Close

BRP Group Inc NASDAQ:BRP 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