CommScope Holding Co Inc NASDAQ:COMM Historical Prices

Below are the 2552 trading days of historical prices for COMM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2552	NASDAQ	COMM	Tue, Mar 5, 2024	1.04	1.11	1.02	1.04
2551	NASDAQ	COMM	Mon, Mar 4, 2024	1.11	1.11	0.89	1.02
2550	NASDAQ	COMM	Fri, Mar 1, 2024	1.20	1.20	1.10	1.14
2549	NASDAQ	COMM	Thu, Feb 29, 2024	1.31	1.48	1.16	1.17
2548	NASDAQ	COMM	Wed, Feb 28, 2024	1.95	2.03	1.82	1.85
2547	NASDAQ	COMM	Tue, Feb 27, 2024	1.95	2.00	1.93	1.96
2546	NASDAQ	COMM	Mon, Feb 26, 2024	1.94	1.98	1.86	1.94
2545	NASDAQ	COMM	Fri, Feb 23, 2024	1.93	1.97	1.88	1.90
2544	NASDAQ	COMM	Thu, Feb 22, 2024	1.98	1.98	1.85	1.92
2543	NASDAQ	COMM	Wed, Feb 21, 2024	2.07	2.08	1.93	1.93
2542	NASDAQ	COMM	Tue, Feb 20, 2024	2.13	2.18	2.08	2.08
2541	NASDAQ	COMM	Fri, Feb 16, 2024	2.20	2.28	2.17	2.18
2540	NASDAQ	COMM	Thu, Feb 15, 2024	2.16	2.25	2.10	2.24
2539	NASDAQ	COMM	Wed, Feb 14, 2024	2.13	2.18	2.09	2.12
2538	NASDAQ	COMM	Tue, Feb 13, 2024	2.25	2.26	2.09	2.11
2537	NASDAQ	COMM	Mon, Feb 12, 2024	2.17	2.38	2.17	2.37
2536	NASDAQ	COMM	Fri, Feb 9, 2024	2.14	2.25	2.13	2.18
2535	NASDAQ	COMM	Thu, Feb 8, 2024	2.20	2.20	2.12	2.14
2534	NASDAQ	COMM	Wed, Feb 7, 2024	2.19	2.21	2.12	2.15
2533	NASDAQ	COMM	Tue, Feb 6, 2024	2.12	2.28	2.09	2.21
2532	NASDAQ	COMM	Mon, Feb 5, 2024	2.19	2.22	2.09	2.09
2531	NASDAQ	COMM	Fri, Feb 2, 2024	2.32	2.33	2.21	2.24
2530	NASDAQ	COMM	Thu, Feb 1, 2024	2.41	2.42	2.29	2.35
2529	NASDAQ	COMM	Wed, Jan 31, 2024	2.43	2.45	2.31	2.32
2528	NASDAQ	COMM	Tue, Jan 30, 2024	2.47	2.51	2.42	2.45
2527	NASDAQ	COMM	Mon, Jan 29, 2024	2.41	2.49	2.36	2.49
2526	NASDAQ	COMM	Fri, Jan 26, 2024	2.47	2.53	2.41	2.41
2525	NASDAQ	COMM	Thu, Jan 25, 2024	2.46	2.53	2.43	2.45
2524	NASDAQ	COMM	Wed, Jan 24, 2024	2.52	2.56	2.39	2.41
2523	NASDAQ	COMM	Tue, Jan 23, 2024	2.33	2.46	2.28	2.46
2522	NASDAQ	COMM	Mon, Jan 22, 2024	2.23	2.32	2.14	2.30
2521	NASDAQ	COMM	Fri, Jan 19, 2024	2.35	2.41	2.29	2.38
2520	NASDAQ	COMM	Thu, Jan 18, 2024	2.33	2.41	2.30	2.37
2519	NASDAQ	COMM	Wed, Jan 17, 2024	2.36	2.38	2.28	2.32
2518	NASDAQ	COMM	Tue, Jan 16, 2024	2.41	2.45	2.36	2.42
2517	NASDAQ	COMM	Fri, Jan 12, 2024	2.53	2.59	2.47	2.47
2516	NASDAQ	COMM	Thu, Jan 11, 2024	2.61	2.63	2.44	2.47
2515	NASDAQ	COMM	Wed, Jan 10, 2024	2.67	2.70	2.56	2.64
2514	NASDAQ	COMM	Tue, Jan 9, 2024	2.68	2.72	2.58	2.69
2513	NASDAQ	COMM	Mon, Jan 8, 2024	2.74	2.75	2.59	2.70
2512	NASDAQ	COMM	Fri, Jan 5, 2024	2.70	2.88	2.68	2.74
2511	NASDAQ	COMM	Thu, Jan 4, 2024	2.78	2.80	2.70	2.73
2510	NASDAQ	COMM	Wed, Jan 3, 2024	2.82	2.91	2.70	2.78
2509	NASDAQ	COMM	Tue, Jan 2, 2024	2.80	2.97	2.73	2.86
2508	NASDAQ	COMM	Fri, Dec 29, 2023	2.92	2.99	2.80	2.82
2507	NASDAQ	COMM	Thu, Dec 28, 2023	2.80	2.93	2.77	2.92
2506	NASDAQ	COMM	Wed, Dec 27, 2023	2.78	2.92	2.76	2.85
2505	NASDAQ	COMM	Tue, Dec 26, 2023	2.75	2.81	2.68	2.79
2504	NASDAQ	COMM	Fri, Dec 22, 2023	2.73	2.79	2.65	2.73
2503	NASDAQ	COMM	Thu, Dec 21, 2023	2.52	2.73	2.47	2.71
2502	NASDAQ	COMM	Wed, Dec 20, 2023	2.46	2.56	2.38	2.43
2501	NASDAQ	COMM	Tue, Dec 19, 2023	2.46	2.56	2.41	2.48
2500	NASDAQ	COMM	Mon, Dec 18, 2023	2.51	2.58	2.40	2.43
2499	NASDAQ	COMM	Fri, Dec 15, 2023	2.61	2.65	2.40	2.53
2498	NASDAQ	COMM	Thu, Dec 14, 2023	2.38	2.75	2.37	2.55
2497	NASDAQ	COMM	Wed, Dec 13, 2023	2.07	2.30	2.03	2.27
2496	NASDAQ	COMM	Tue, Dec 12, 2023	2.08	2.14	2.02	2.09
2495	NASDAQ	COMM	Mon, Dec 11, 2023	1.90	2.16	1.89	2.07
2494	NASDAQ	COMM	Fri, Dec 8, 2023	1.84	1.88	1.78	1.84
2493	NASDAQ	COMM	Thu, Dec 7, 2023	1.80	1.89	1.73	1.83
2492	NASDAQ	COMM	Wed, Dec 6, 2023	1.77	1.91	1.76	1.80
2491	NASDAQ	COMM	Tue, Dec 5, 2023	1.92	1.92	1.73	1.74
2490	NASDAQ	COMM	Mon, Dec 4, 2023	1.91	1.95	1.87	1.89
2489	NASDAQ	COMM	Fri, Dec 1, 2023	1.68	1.91	1.62	1.89
2488	NASDAQ	COMM	Thu, Nov 30, 2023	1.78	1.78	1.64	1.67
2487	NASDAQ	COMM	Wed, Nov 29, 2023	1.72	1.81	1.72	1.72
2486	NASDAQ	COMM	Tue, Nov 28, 2023	1.75	1.76	1.68	1.73
2485	NASDAQ	COMM	Mon, Nov 27, 2023	1.79	1.81	1.71	1.72
2484	NASDAQ	COMM	Fri, Nov 24, 2023	1.91	1.91	1.82	1.84
2483	NASDAQ	COMM	Wed, Nov 22, 2023	1.79	1.91	1.77	1.85
2482	NASDAQ	COMM	Tue, Nov 21, 2023	1.90	1.92	1.72	1.72
2481	NASDAQ	COMM	Mon, Nov 20, 2023	1.96	1.96	1.83	1.91
2480	NASDAQ	COMM	Fri, Nov 17, 2023	1.76	1.92	1.68	1.90
2479	NASDAQ	COMM	Thu, Nov 16, 2023	1.82	1.85	1.61	1.69
2478	NASDAQ	COMM	Wed, Nov 15, 2023	1.51	1.73	1.49	1.68
2477	NASDAQ	COMM	Tue, Nov 14, 2023	1.45	1.63	1.44	1.51
2476	NASDAQ	COMM	Mon, Nov 13, 2023	1.42	1.47	1.38	1.38
2475	NASDAQ	COMM	Fri, Nov 10, 2023	1.42	1.47	1.35	1.46
2474	NASDAQ	COMM	Thu, Nov 9, 2023	1.62	1.68	1.57	1.57
2473	NASDAQ	COMM	Wed, Nov 8, 2023	1.60	1.64	1.53	1.57
2472	NASDAQ	COMM	Tue, Nov 7, 2023	1.62	1.62	1.52	1.60
2471	NASDAQ	COMM	Mon, Nov 6, 2023	1.60	1.72	1.56	1.60
2470	NASDAQ	COMM	Fri, Nov 3, 2023	1.65	1.78	1.61	1.63
2469	NASDAQ	COMM	Thu, Nov 2, 2023	1.41	1.61	1.38	1.60
2468	NASDAQ	COMM	Wed, Nov 1, 2023	1.49	1.60	1.34	1.35
2467	NASDAQ	COMM	Tue, Oct 31, 2023	1.43	1.59	1.35	1.48
2466	NASDAQ	COMM	Mon, Oct 30, 2023	1.73	1.93	1.38	1.48
2465	NASDAQ	COMM	Fri, Oct 27, 2023	2.51	2.54	2.38	2.42
2464	NASDAQ	COMM	Thu, Oct 26, 2023	2.36	2.58	2.35	2.53
2463	NASDAQ	COMM	Wed, Oct 25, 2023	2.44	2.47	2.28	2.38
2462	NASDAQ	COMM	Tue, Oct 24, 2023	2.28	2.48	2.24	2.46
2461	NASDAQ	COMM	Mon, Oct 23, 2023	2.34	2.39	2.22	2.24
2460	NASDAQ	COMM	Fri, Oct 20, 2023	2.33	2.38	2.24	2.36
2459	NASDAQ	COMM	Thu, Oct 19, 2023	2.39	2.49	2.32	2.33
2458	NASDAQ	COMM	Wed, Oct 18, 2023	2.46	2.50	2.34	2.35
2457	NASDAQ	COMM	Tue, Oct 17, 2023	2.44	2.57	2.43	2.55
2456	NASDAQ	COMM	Mon, Oct 16, 2023	2.41	2.55	2.41	2.50
2455	NASDAQ	COMM	Fri, Oct 13, 2023	2.51	2.63	2.33	2.36
2454	NASDAQ	COMM	Thu, Oct 12, 2023	2.71	2.71	2.55	2.56
2453	NASDAQ	COMM	Wed, Oct 11, 2023	2.80	2.82	2.62	2.68
2452	NASDAQ	COMM	Tue, Oct 10, 2023	2.78	2.92	2.73	2.79
2451	NASDAQ	COMM	Mon, Oct 9, 2023	2.61	2.83	2.52	2.78
2450	NASDAQ	COMM	Fri, Oct 6, 2023	2.60	2.73	2.46	2.64
2449	NASDAQ	COMM	Thu, Oct 5, 2023	2.86	2.91	2.59	2.62
2448	NASDAQ	COMM	Wed, Oct 4, 2023	3.11	3.12	2.86	2.90
2447	NASDAQ	COMM	Tue, Oct 3, 2023	3.47	3.49	3.05	3.07
2446	NASDAQ	COMM	Mon, Oct 2, 2023	3.39	3.64	3.33	3.44
2445	NASDAQ	COMM	Fri, Sep 29, 2023	3.14	3.40	3.14	3.36
2444	NASDAQ	COMM	Thu, Sep 28, 2023	3.05	3.19	3.04	3.11
2443	NASDAQ	COMM	Wed, Sep 27, 2023	3.13	3.18	3.04	3.09
2442	NASDAQ	COMM	Tue, Sep 26, 2023	3.21	3.31	3.08	3.08
2441	NASDAQ	COMM	Mon, Sep 25, 2023	3.28	3.33	3.19	3.24
2440	NASDAQ	COMM	Fri, Sep 22, 2023	3.34	3.41	3.29	3.32
2439	NASDAQ	COMM	Thu, Sep 21, 2023	3.26	3.38	3.14	3.33
2438	NASDAQ	COMM	Wed, Sep 20, 2023	3.42	3.48	3.31	3.31
2437	NASDAQ	COMM	Tue, Sep 19, 2023	3.40	3.49	3.36	3.42
2436	NASDAQ	COMM	Mon, Sep 18, 2023	3.50	3.55	3.35	3.40
2435	NASDAQ	COMM	Fri, Sep 15, 2023	3.67	3.72	3.50	3.55
2434	NASDAQ	COMM	Thu, Sep 14, 2023	3.60	3.74	3.57	3.65
2433	NASDAQ	COMM	Wed, Sep 13, 2023	3.71	3.71	3.54	3.57
2432	NASDAQ	COMM	Tue, Sep 12, 2023	3.66	3.81	3.57	3.71
2431	NASDAQ	COMM	Mon, Sep 11, 2023	3.67	3.67	3.67	3.67
2430	NASDAQ	COMM	Fri, Sep 8, 2023	3.46	3.64	3.32	3.62
2429	NASDAQ	COMM	Thu, Sep 7, 2023	3.48	3.53	3.39	3.47
2428	NASDAQ	COMM	Wed, Sep 6, 2023	3.59	3.69	3.50	3.50
2427	NASDAQ	COMM	Tue, Sep 5, 2023	3.47	3.58	3.41	3.58
2426	NASDAQ	COMM	Fri, Sep 1, 2023	3.32	3.53	3.32	3.50
2425	NASDAQ	COMM	Thu, Aug 31, 2023	3.35	3.46	3.27	3.34
2424	NASDAQ	COMM	Wed, Aug 30, 2023	3.39	3.48	3.32	3.37
2423	NASDAQ	COMM	Tue, Aug 29, 2023	3.27	3.42	3.24	3.37
2422	NASDAQ	COMM	Mon, Aug 28, 2023	3.34	3.44	3.18	3.26
2421	NASDAQ	COMM	Fri, Aug 25, 2023	3.33	3.44	3.23	3.35
2420	NASDAQ	COMM	Thu, Aug 24, 2023	3.49	3.51	3.27	3.28
2419	NASDAQ	COMM	Wed, Aug 23, 2023	3.57	3.57	3.42	3.50
2418	NASDAQ	COMM	Tue, Aug 22, 2023	3.43	3.64	3.39	3.57
2417	NASDAQ	COMM	Mon, Aug 21, 2023	3.72	3.72	3.37	3.37
2416	NASDAQ	COMM	Fri, Aug 18, 2023	3.62	3.75	3.56	3.73
2415	NASDAQ	COMM	Thu, Aug 17, 2023	3.85	3.93	3.66	3.68
2414	NASDAQ	COMM	Wed, Aug 16, 2023	3.85	3.94	3.72	3.81
2413	NASDAQ	COMM	Tue, Aug 15, 2023	3.65	3.97	3.58	3.89
2412	NASDAQ	COMM	Mon, Aug 14, 2023	3.71	3.81	3.66	3.69
2411	NASDAQ	COMM	Fri, Aug 11, 2023	3.77	3.89	3.63	3.71
2410	NASDAQ	COMM	Thu, Aug 10, 2023	3.43	3.80	3.40	3.78
2409	NASDAQ	COMM	Wed, Aug 9, 2023	3.45	3.53	3.38	3.39
2408	NASDAQ	COMM	Tue, Aug 8, 2023	3.21	3.48	3.10	3.46
2407	NASDAQ	COMM	Mon, Aug 7, 2023	3.24	3.37	3.18	3.27
2406	NASDAQ	COMM	Fri, Aug 4, 2023	3.30	3.37	3.09	3.22
2405	NASDAQ	COMM	Thu, Aug 3, 2023	3.85	3.85	3.04	3.26
2404	NASDAQ	COMM	Wed, Aug 2, 2023	4.47	4.64	4.39	4.42
2403	NASDAQ	COMM	Tue, Aug 1, 2023	4.50	4.60	4.43	4.56
2402	NASDAQ	COMM	Mon, Jul 31, 2023	4.48	4.59	4.45	4.50
2401	NASDAQ	COMM	Fri, Jul 28, 2023	4.48	4.53	4.35	4.44
2400	NASDAQ	COMM	Thu, Jul 27, 2023	4.65	4.66	4.40	4.44
2399	NASDAQ	COMM	Wed, Jul 26, 2023	4.60	4.68	4.55	4.62
2398	NASDAQ	COMM	Tue, Jul 25, 2023	4.64	4.81	4.54	4.57
2397	NASDAQ	COMM	Mon, Jul 24, 2023	4.60	4.75	4.48	4.62
2396	NASDAQ	COMM	Fri, Jul 21, 2023	4.77	4.86	4.65	4.76
2395	NASDAQ	COMM	Thu, Jul 20, 2023	4.93	4.99	4.75	4.75
2394	NASDAQ	COMM	Wed, Jul 19, 2023	5.13	5.25	4.99	5.02
2393	NASDAQ	COMM	Tue, Jul 18, 2023	4.99	5.18	4.81	5.11
2392	NASDAQ	COMM	Mon, Jul 17, 2023	5.45	5.46	5.00	5.20
2391	NASDAQ	COMM	Fri, Jul 14, 2023	6.26	6.30	5.30	5.43
2390	NASDAQ	COMM	Thu, Jul 13, 2023	6.49	6.65	6.45	6.53
2389	NASDAQ	COMM	Wed, Jul 12, 2023	6.41	6.56	6.31	6.47
2388	NASDAQ	COMM	Tue, Jul 11, 2023	6.40	6.43	6.13	6.28
2387	NASDAQ	COMM	Mon, Jul 10, 2023	6.21	6.40	6.12	6.32
2386	NASDAQ	COMM	Fri, Jul 7, 2023	5.91	6.32	5.91	6.27
2385	NASDAQ	COMM	Thu, Jul 6, 2023	5.92	6.00	5.69	5.94
2384	NASDAQ	COMM	Wed, Jul 5, 2023	5.82	6.06	5.70	5.96
2383	NASDAQ	COMM	Mon, Jul 3, 2023	5.77	5.93	5.69	5.90
2382	NASDAQ	COMM	Fri, Jun 30, 2023	5.73	5.73	5.40	5.63
2381	NASDAQ	COMM	Thu, Jun 29, 2023	5.63	5.84	5.46	5.62
2380	NASDAQ	COMM	Wed, Jun 28, 2023	5.21	5.68	5.08	5.62
2379	NASDAQ	COMM	Tue, Jun 27, 2023	4.85	5.33	4.83	5.24
2378	NASDAQ	COMM	Mon, Jun 26, 2023	4.63	4.91	4.62	4.86
2377	NASDAQ	COMM	Fri, Jun 23, 2023	4.86	4.87	4.58	4.70
2376	NASDAQ	COMM	Thu, Jun 22, 2023	4.81	4.95	4.67	4.95
2375	NASDAQ	COMM	Wed, Jun 21, 2023	4.90	4.94	4.69	4.82
2374	NASDAQ	COMM	Tue, Jun 20, 2023	4.86	4.97	4.74	4.91
2373	NASDAQ	COMM	Fri, Jun 16, 2023	4.99	5.09	4.78	4.92
2372	NASDAQ	COMM	Thu, Jun 15, 2023	4.64	5.09	4.54	4.94
2371	NASDAQ	COMM	Wed, Jun 14, 2023	4.72	4.82	4.65	4.67
2370	NASDAQ	COMM	Tue, Jun 13, 2023	4.69	4.84	4.66	4.73
2369	NASDAQ	COMM	Mon, Jun 12, 2023	4.56	4.82	4.53	4.60
2368	NASDAQ	COMM	Fri, Jun 9, 2023	4.49	4.59	4.46	4.51
2367	NASDAQ	COMM	Thu, Jun 8, 2023	4.70	4.72	4.46	4.52
2366	NASDAQ	COMM	Wed, Jun 7, 2023	4.42	4.71	4.39	4.67
2365	NASDAQ	COMM	Tue, Jun 6, 2023	4.18	4.49	4.11	4.33
2364	NASDAQ	COMM	Mon, Jun 5, 2023	4.55	4.58	4.16	4.21
2363	NASDAQ	COMM	Fri, Jun 2, 2023	4.27	4.63	4.21	4.62
2362	NASDAQ	COMM	Thu, Jun 1, 2023	4.15	4.20	3.97	4.20
2361	NASDAQ	COMM	Wed, May 31, 2023	4.17	4.18	4.01	4.16
2360	NASDAQ	COMM	Tue, May 30, 2023	4.48	4.56	4.18	4.19
2359	NASDAQ	COMM	Fri, May 26, 2023	4.07	4.47	4.07	4.45
2358	NASDAQ	COMM	Thu, May 25, 2023	4.05	4.19	4.02	4.05
2357	NASDAQ	COMM	Wed, May 24, 2023	4.21	4.21	3.99	4.01
2356	NASDAQ	COMM	Tue, May 23, 2023	4.19	4.35	4.17	4.20
2355	NASDAQ	COMM	Mon, May 22, 2023	4.31	4.38	4.20	4.22
2354	NASDAQ	COMM	Fri, May 19, 2023	4.35	4.42	4.29	4.31
2353	NASDAQ	COMM	Thu, May 18, 2023	4.14	4.31	4.12	4.31
2352	NASDAQ	COMM	Wed, May 17, 2023	4.13	4.33	4.11	4.19
2351	NASDAQ	COMM	Tue, May 16, 2023	4.32	4.35	4.02	4.06
2350	NASDAQ	COMM	Mon, May 15, 2023	4.28	4.46	4.25	4.38
2349	NASDAQ	COMM	Fri, May 12, 2023	4.32	4.41	4.22	4.28
2348	NASDAQ	COMM	Thu, May 11, 2023	4.31	4.34	4.21	4.24
2347	NASDAQ	COMM	Wed, May 10, 2023	4.53	4.55	4.27	4.29
2346	NASDAQ	COMM	Tue, May 9, 2023	4.54	4.60	4.35	4.41
2345	NASDAQ	COMM	Mon, May 8, 2023	4.81	4.83	4.60	4.63
2344	NASDAQ	COMM	Fri, May 5, 2023	5.01	5.11	4.76	4.78
2343	NASDAQ	COMM	Thu, May 4, 2023	4.85	5.34	4.62	4.82
2342	NASDAQ	COMM	Wed, May 3, 2023	4.76	4.88	4.73	4.77
2341	NASDAQ	COMM	Tue, May 2, 2023	4.90	4.95	4.70	4.74
2340	NASDAQ	COMM	Mon, May 1, 2023	4.87	5.04	4.86	4.92
2339	NASDAQ	COMM	Fri, Apr 28, 2023	4.58	5.04	4.54	4.93
2338	NASDAQ	COMM	Thu, Apr 27, 2023	4.52	4.78	4.52	4.59
2337	NASDAQ	COMM	Wed, Apr 26, 2023	4.52	4.64	4.43	4.51
2336	NASDAQ	COMM	Tue, Apr 25, 2023	4.55	4.64	4.51	4.56
2335	NASDAQ	COMM	Mon, Apr 24, 2023	4.63	4.66	4.53	4.60
2334	NASDAQ	COMM	Fri, Apr 21, 2023	4.55	4.69	4.44	4.53
2333	NASDAQ	COMM	Thu, Apr 20, 2023	4.63	4.67	4.50	4.54
2332	NASDAQ	COMM	Wed, Apr 19, 2023	4.78	4.79	4.63	4.73
2331	NASDAQ	COMM	Tue, Apr 18, 2023	4.97	4.97	4.68	4.81
2330	NASDAQ	COMM	Mon, Apr 17, 2023	5.05	5.13	4.72	4.95
2329	NASDAQ	COMM	Fri, Apr 14, 2023	5.46	5.51	5.28	5.33
2328	NASDAQ	COMM	Thu, Apr 13, 2023	5.59	5.70	5.44	5.47
2327	NASDAQ	COMM	Wed, Apr 12, 2023	6.02	6.03	5.50	5.53
2326	NASDAQ	COMM	Tue, Apr 11, 2023	5.85	5.93	5.78	5.84
2325	NASDAQ	COMM	Mon, Apr 10, 2023	5.80	5.94	5.70	5.84
2324	NASDAQ	COMM	Thu, Apr 6, 2023	5.85	6.01	5.76	5.86
2323	NASDAQ	COMM	Wed, Apr 5, 2023	5.97	6.01	5.81	5.88
2322	NASDAQ	COMM	Tue, Apr 4, 2023	6.15	6.18	5.89	6.01
2321	NASDAQ	COMM	Mon, Apr 3, 2023	6.39	6.43	6.02	6.13
2320	NASDAQ	COMM	Fri, Mar 31, 2023	6.18	6.40	6.12	6.37
2319	NASDAQ	COMM	Thu, Mar 30, 2023	6.20	6.38	6.13	6.17
2318	NASDAQ	COMM	Wed, Mar 29, 2023	6.06	6.16	6.04	6.11
2317	NASDAQ	COMM	Tue, Mar 28, 2023	6.12	6.21	5.92	5.97
2316	NASDAQ	COMM	Mon, Mar 27, 2023	6.11	6.22	6.03	6.15
2315	NASDAQ	COMM	Fri, Mar 24, 2023	5.88	6.04	5.74	6.02
2314	NASDAQ	COMM	Thu, Mar 23, 2023	5.96	6.23	5.86	5.97
2313	NASDAQ	COMM	Wed, Mar 22, 2023	6.50	6.56	5.93	5.94
2312	NASDAQ	COMM	Tue, Mar 21, 2023	6.28	6.53	6.22	6.50
2311	NASDAQ	COMM	Mon, Mar 20, 2023	6.08	6.29	6.03	6.08
2310	NASDAQ	COMM	Fri, Mar 17, 2023	6.19	6.22	5.91	6.04
2309	NASDAQ	COMM	Thu, Mar 16, 2023	6.26	6.33	6.07	6.24
2308	NASDAQ	COMM	Wed, Mar 15, 2023	6.30	6.56	6.26	6.35
2307	NASDAQ	COMM	Tue, Mar 14, 2023	6.83	6.92	6.41	6.50
2306	NASDAQ	COMM	Mon, Mar 13, 2023	6.65	6.70	6.45	6.55
2305	NASDAQ	COMM	Fri, Mar 10, 2023	6.95	7.02	6.71	6.75
2304	NASDAQ	COMM	Thu, Mar 9, 2023	7.25	7.35	6.99	6.99
2303	NASDAQ	COMM	Wed, Mar 8, 2023	7.22	7.41	7.22	7.26
2302	NASDAQ	COMM	Tue, Mar 7, 2023	7.70	7.70	7.23	7.29
2301	NASDAQ	COMM	Mon, Mar 6, 2023	7.86	7.88	7.57	7.66
2300	NASDAQ	COMM	Fri, Mar 3, 2023	7.86	7.90	7.72	7.80
2299	NASDAQ	COMM	Thu, Mar 2, 2023	7.12	7.78	7.11	7.69
2298	NASDAQ	COMM	Wed, Mar 1, 2023	7.25	7.37	7.05	7.10
2297	NASDAQ	COMM	Tue, Feb 28, 2023	7.48	7.58	7.20	7.24
2296	NASDAQ	COMM	Mon, Feb 27, 2023	7.87	7.94	7.46	7.52
2295	NASDAQ	COMM	Fri, Feb 24, 2023	8.36	8.47	7.72	7.78
2294	NASDAQ	COMM	Thu, Feb 23, 2023	7.69	8.70	7.61	8.58
2293	NASDAQ	COMM	Wed, Feb 22, 2023	7.50	7.78	7.30	7.36
2292	NASDAQ	COMM	Tue, Feb 21, 2023	7.85	7.91	7.53	7.54
2291	NASDAQ	COMM	Fri, Feb 17, 2023	8.14	8.14	7.83	8.01
2290	NASDAQ	COMM	Thu, Feb 16, 2023	8.49	8.55	8.14	8.14
2289	NASDAQ	COMM	Wed, Feb 15, 2023	8.44	8.66	8.40	8.64
2288	NASDAQ	COMM	Tue, Feb 14, 2023	8.58	8.68	8.40	8.55
2287	NASDAQ	COMM	Mon, Feb 13, 2023	8.49	8.68	8.45	8.65
2286	NASDAQ	COMM	Fri, Feb 10, 2023	8.09	8.47	8.07	8.42
2285	NASDAQ	COMM	Thu, Feb 9, 2023	8.41	8.53	8.14	8.17
2284	NASDAQ	COMM	Wed, Feb 8, 2023	8.38	8.44	8.16	8.26
2283	NASDAQ	COMM	Tue, Feb 7, 2023	8.20	8.41	8.01	8.37
2282	NASDAQ	COMM	Mon, Feb 6, 2023	8.36	8.36	8.11	8.23
2281	NASDAQ	COMM	Fri, Feb 3, 2023	8.62	8.76	8.41	8.43
2280	NASDAQ	COMM	Thu, Feb 2, 2023	8.76	8.92	8.63	8.79
2279	NASDAQ	COMM	Wed, Feb 1, 2023	8.36	8.72	8.23	8.60
2278	NASDAQ	COMM	Tue, Jan 31, 2023	8.18	8.42	8.12	8.40
2277	NASDAQ	COMM	Mon, Jan 30, 2023	7.94	8.31	7.85	8.14
2276	NASDAQ	COMM	Fri, Jan 27, 2023	7.81	8.17	7.77	8.07
2275	NASDAQ	COMM	Thu, Jan 26, 2023	7.91	8.13	7.72	7.89
2274	NASDAQ	COMM	Wed, Jan 25, 2023	7.70	7.93	7.58	7.84
2273	NASDAQ	COMM	Tue, Jan 24, 2023	8.47	8.60	7.77	7.79
2272	NASDAQ	COMM	Mon, Jan 23, 2023	8.90	8.97	8.50	8.59
2271	NASDAQ	COMM	Fri, Jan 20, 2023	8.87	8.87	8.39	8.84
2270	NASDAQ	COMM	Thu, Jan 19, 2023	9.00	9.04	8.72	8.84
2269	NASDAQ	COMM	Wed, Jan 18, 2023	9.17	9.34	9.04	9.10
2268	NASDAQ	COMM	Tue, Jan 17, 2023	9.05	9.25	9.02	9.11
2267	NASDAQ	COMM	Fri, Jan 13, 2023	8.50	9.26	8.40	9.13
2266	NASDAQ	COMM	Thu, Jan 12, 2023	8.33	8.61	8.11	8.48
2265	NASDAQ	COMM	Wed, Jan 11, 2023	7.67	7.73	7.41	7.49
2264	NASDAQ	COMM	Tue, Jan 10, 2023	7.55	7.66	7.42	7.60
2263	NASDAQ	COMM	Mon, Jan 9, 2023	7.75	7.91	7.55	7.56
2262	NASDAQ	COMM	Fri, Jan 6, 2023	7.47	7.70	7.32	7.63
2261	NASDAQ	COMM	Thu, Jan 5, 2023	7.46	7.55	7.35	7.38
2260	NASDAQ	COMM	Wed, Jan 4, 2023	7.56	7.67	7.37	7.47
2259	NASDAQ	COMM	Tue, Jan 3, 2023	7.45	7.64	7.19	7.42
2258	NASDAQ	COMM	Fri, Dec 30, 2022	7.18	7.42	7.14	7.35
2257	NASDAQ	COMM	Thu, Dec 29, 2022	6.87	7.32	6.87	7.30
2256	NASDAQ	COMM	Wed, Dec 28, 2022	7.08	7.17	6.78	6.79
2255	NASDAQ	COMM	Tue, Dec 27, 2022	7.11	7.11	6.94	7.08
2254	NASDAQ	COMM	Fri, Dec 23, 2022	7.17	7.30	7.08	7.11
2253	NASDAQ	COMM	Thu, Dec 22, 2022	7.17	7.40	6.93	7.20
2252	NASDAQ	COMM	Wed, Dec 21, 2022	7.25	7.40	7.14	7.26
2251	NASDAQ	COMM	Tue, Dec 20, 2022	7.00	7.26	6.92	7.16
2250	NASDAQ	COMM	Mon, Dec 19, 2022	7.43	7.50	7.01	7.04
2249	NASDAQ	COMM	Fri, Dec 16, 2022	7.57	7.66	7.35	7.43
2248	NASDAQ	COMM	Thu, Dec 15, 2022	7.91	8.01	7.68	7.74
2247	NASDAQ	COMM	Wed, Dec 14, 2022	8.03	8.31	7.90	8.07
2246	NASDAQ	COMM	Tue, Dec 13, 2022	8.39	8.47	7.83	7.95
2245	NASDAQ	COMM	Mon, Dec 12, 2022	7.80	8.04	7.66	8.04
2244	NASDAQ	COMM	Fri, Dec 9, 2022	8.07	8.22	7.74	7.76
2243	NASDAQ	COMM	Thu, Dec 8, 2022	7.97	8.22	7.80	8.16
2242	NASDAQ	COMM	Wed, Dec 7, 2022	7.95	7.99	7.77	7.84
2241	NASDAQ	COMM	Tue, Dec 6, 2022	8.16	8.22	7.92	8.01
2240	NASDAQ	COMM	Mon, Dec 5, 2022	8.51	8.54	8.10	8.13
2239	NASDAQ	COMM	Fri, Dec 2, 2022	8.69	8.83	8.43	8.58
2238	NASDAQ	COMM	Thu, Dec 1, 2022	8.92	9.05	8.66	8.77
2237	NASDAQ	COMM	Wed, Nov 30, 2022	8.53	8.88	8.39	8.88
2236	NASDAQ	COMM	Tue, Nov 29, 2022	8.61	8.72	8.49	8.54
2235	NASDAQ	COMM	Mon, Nov 28, 2022	8.89	8.93	8.50	8.55
2234	NASDAQ	COMM	Fri, Nov 25, 2022	9.07	9.19	9.01	9.05
2233	NASDAQ	COMM	Wed, Nov 23, 2022	9.00	9.21	8.91	9.15
2232	NASDAQ	COMM	Tue, Nov 22, 2022	9.19	9.24	8.90	9.02
2231	NASDAQ	COMM	Mon, Nov 21, 2022	9.12	9.24	9.01	9.16
2230	NASDAQ	COMM	Fri, Nov 18, 2022	9.24	9.25	8.97	9.12
2229	NASDAQ	COMM	Thu, Nov 17, 2022	8.77	8.96	8.64	8.94
2228	NASDAQ	COMM	Wed, Nov 16, 2022	9.13	9.14	8.84	8.94
2227	NASDAQ	COMM	Tue, Nov 15, 2022	9.43	9.55	9.12	9.17
2226	NASDAQ	COMM	Mon, Nov 14, 2022	8.82	9.36	8.82	9.12
2225	NASDAQ	COMM	Fri, Nov 11, 2022	8.68	9.35	8.68	9.16
2224	NASDAQ	COMM	Thu, Nov 10, 2022	9.25	9.39	8.67	8.70
2223	NASDAQ	COMM	Wed, Nov 9, 2022	9.31	9.31	8.58	8.74
2222	NASDAQ	COMM	Tue, Nov 8, 2022	9.53	9.68	9.31	9.48
2221	NASDAQ	COMM	Mon, Nov 7, 2022	9.23	9.68	9.19	9.51
2220	NASDAQ	COMM	Fri, Nov 4, 2022	9.67	9.71	9.05	9.16
2219	NASDAQ	COMM	Thu, Nov 3, 2022	12.17	12.27	9.20	9.53
2218	NASDAQ	COMM	Wed, Nov 2, 2022	12.81	13.35	12.62	12.87
2217	NASDAQ	COMM	Tue, Nov 1, 2022	13.34	13.49	12.95	12.98
2216	NASDAQ	COMM	Mon, Oct 31, 2022	13.28	13.57	13.03	13.24
2215	NASDAQ	COMM	Fri, Oct 28, 2022	13.00	13.54	13.00	13.42
2214	NASDAQ	COMM	Thu, Oct 27, 2022	13.55	13.67	12.96	13.00
2213	NASDAQ	COMM	Wed, Oct 26, 2022	12.96	13.73	12.96	13.43
2212	NASDAQ	COMM	Tue, Oct 25, 2022	12.42	13.14	12.35	13.10
2211	NASDAQ	COMM	Mon, Oct 24, 2022	12.42	12.46	12.04	12.36
2210	NASDAQ	COMM	Fri, Oct 21, 2022	12.02	12.45	11.77	12.31
2209	NASDAQ	COMM	Thu, Oct 20, 2022	12.27	12.78	11.90	12.00
2208	NASDAQ	COMM	Wed, Oct 19, 2022	11.92	12.40	11.89	12.37
2207	NASDAQ	COMM	Tue, Oct 18, 2022	11.79	12.11	11.43	12.10
2206	NASDAQ	COMM	Mon, Oct 17, 2022	11.47	11.76	11.17	11.38
2205	NASDAQ	COMM	Fri, Oct 14, 2022	11.30	11.56	10.93	11.10
2204	NASDAQ	COMM	Thu, Oct 13, 2022	10.52	11.29	10.31	11.15
2203	NASDAQ	COMM	Wed, Oct 12, 2022	11.00	11.00	10.64	10.87
2202	NASDAQ	COMM	Tue, Oct 11, 2022	10.99	11.15	10.66	10.78
2201	NASDAQ	COMM	Mon, Oct 10, 2022	11.52	11.72	10.84	11.12
2200	NASDAQ	COMM	Fri, Oct 7, 2022	11.44	11.78	11.33	11.46
2199	NASDAQ	COMM	Thu, Oct 6, 2022	11.49	11.95	11.44	11.70
2198	NASDAQ	COMM	Wed, Oct 5, 2022	10.99	11.67	10.84	11.60
2197	NASDAQ	COMM	Tue, Oct 4, 2022	10.60	11.25	10.60	11.20
2196	NASDAQ	COMM	Mon, Oct 3, 2022	9.39	9.72	9.13	9.56
2195	NASDAQ	COMM	Fri, Sep 30, 2022	9.20	9.52	9.18	9.21
2194	NASDAQ	COMM	Thu, Sep 29, 2022	9.70	9.78	9.09	9.30
2193	NASDAQ	COMM	Wed, Sep 28, 2022	9.63	10.11	9.55	10.00
2192	NASDAQ	COMM	Tue, Sep 27, 2022	10.18	10.48	9.44	9.59
2191	NASDAQ	COMM	Mon, Sep 26, 2022	9.79	10.55	9.79	9.97
2190	NASDAQ	COMM	Fri, Sep 23, 2022	10.62	10.78	9.88	10.01
2189	NASDAQ	COMM	Thu, Sep 22, 2022	11.18	11.32	10.91	10.98
2188	NASDAQ	COMM	Wed, Sep 21, 2022	11.41	11.84	11.28	11.32
2187	NASDAQ	COMM	Tue, Sep 20, 2022	11.70	11.76	11.27	11.40
2186	NASDAQ	COMM	Mon, Sep 19, 2022	11.74	12.05	11.65	11.86
2185	NASDAQ	COMM	Fri, Sep 16, 2022	11.53	12.02	11.33	12.00
2184	NASDAQ	COMM	Thu, Sep 15, 2022	12.16	12.20	11.51	11.82
2183	NASDAQ	COMM	Wed, Sep 14, 2022	11.91	12.19	11.59	12.17
2182	NASDAQ	COMM	Tue, Sep 13, 2022	11.89	12.13	11.80	11.82
2181	NASDAQ	COMM	Mon, Sep 12, 2022	12.55	12.88	12.26	12.46
2180	NASDAQ	COMM	Fri, Sep 9, 2022	12.71	12.82	12.50	12.51
2179	NASDAQ	COMM	Thu, Sep 8, 2022	12.18	12.72	11.99	12.58
2178	NASDAQ	COMM	Wed, Sep 7, 2022	12.27	12.44	11.94	12.32
2177	NASDAQ	COMM	Tue, Sep 6, 2022	12.67	12.73	11.58	11.93
2176	NASDAQ	COMM	Fri, Sep 2, 2022	12.33	12.75	12.01	12.69
2175	NASDAQ	COMM	Thu, Sep 1, 2022	11.03	12.02	11.00	12.01
2174	NASDAQ	COMM	Wed, Aug 31, 2022	10.85	11.47	10.76	11.30
2173	NASDAQ	COMM	Tue, Aug 30, 2022	10.60	10.75	10.21	10.70
2172	NASDAQ	COMM	Mon, Aug 29, 2022	9.99	10.38	9.92	10.28
2171	NASDAQ	COMM	Fri, Aug 26, 2022	10.84	10.86	10.30	10.31
2170	NASDAQ	COMM	Thu, Aug 25, 2022	10.40	10.80	10.40	10.79
2169	NASDAQ	COMM	Wed, Aug 24, 2022	10.28	10.41	10.17	10.32
2168	NASDAQ	COMM	Tue, Aug 23, 2022	10.29	10.55	10.16	10.26
2167	NASDAQ	COMM	Mon, Aug 22, 2022	10.47	10.53	10.24	10.29
2166	NASDAQ	COMM	Fri, Aug 19, 2022	10.79	10.87	10.54	10.74
2165	NASDAQ	COMM	Thu, Aug 18, 2022	10.66	11.05	10.55	11.02
2164	NASDAQ	COMM	Wed, Aug 17, 2022	10.53	10.84	10.38	10.63
2163	NASDAQ	COMM	Tue, Aug 16, 2022	10.73	10.99	10.63	10.75
2162	NASDAQ	COMM	Mon, Aug 15, 2022	10.53	10.87	10.41	10.81
2161	NASDAQ	COMM	Fri, Aug 12, 2022	10.31	10.81	10.30	10.73
2160	NASDAQ	COMM	Thu, Aug 11, 2022	10.14	10.28	9.93	10.04
2159	NASDAQ	COMM	Wed, Aug 10, 2022	9.56	10.12	9.49	10.07
2158	NASDAQ	COMM	Tue, Aug 9, 2022	9.57	9.60	9.24	9.24
2157	NASDAQ	COMM	Mon, Aug 8, 2022	9.72	9.98	9.61	9.66
2156	NASDAQ	COMM	Fri, Aug 5, 2022	9.42	9.78	9.14	9.70
2155	NASDAQ	COMM	Thu, Aug 4, 2022	9.80	9.99	9.38	9.83
2154	NASDAQ	COMM	Wed, Aug 3, 2022	9.52	9.72	9.36	9.68
2153	NASDAQ	COMM	Tue, Aug 2, 2022	9.17	9.52	9.08	9.44
2152	NASDAQ	COMM	Mon, Aug 1, 2022	8.91	9.31	8.84	9.29
2151	NASDAQ	COMM	Fri, Jul 29, 2022	8.90	9.14	8.60	9.03
2150	NASDAQ	COMM	Thu, Jul 28, 2022	8.39	8.91	8.28	8.90
2149	NASDAQ	COMM	Wed, Jul 27, 2022	8.05	8.51	8.04	8.41
2148	NASDAQ	COMM	Tue, Jul 26, 2022	7.74	7.96	7.68	7.90
2147	NASDAQ	COMM	Mon, Jul 25, 2022	7.63	7.85	7.41	7.84
2146	NASDAQ	COMM	Fri, Jul 22, 2022	7.55	7.66	7.41	7.61
2145	NASDAQ	COMM	Thu, Jul 21, 2022	7.12	7.57	7.08	7.56
2144	NASDAQ	COMM	Wed, Jul 20, 2022	6.86	7.11	6.76	7.10
2143	NASDAQ	COMM	Tue, Jul 19, 2022	6.59	6.94	6.48	6.84
2142	NASDAQ	COMM	Mon, Jul 18, 2022	6.65	6.73	6.35	6.42
2141	NASDAQ	COMM	Fri, Jul 15, 2022	6.19	6.48	6.10	6.47
2140	NASDAQ	COMM	Thu, Jul 14, 2022	6.03	6.08	5.89	6.00
2139	NASDAQ	COMM	Wed, Jul 13, 2022	5.87	6.24	5.87	6.21
2138	NASDAQ	COMM	Tue, Jul 12, 2022	6.08	6.41	6.04	6.24
2137	NASDAQ	COMM	Mon, Jul 11, 2022	6.17	6.32	6.04	6.05
2136	NASDAQ	COMM	Fri, Jul 8, 2022	6.28	6.40	6.19	6.31
2135	NASDAQ	COMM	Thu, Jul 7, 2022	6.23	6.47	6.19	6.34
2134	NASDAQ	COMM	Wed, Jul 6, 2022	6.28	6.43	6.13	6.13
2133	NASDAQ	COMM	Tue, Jul 5, 2022	5.77	6.33	5.56	6.32
2132	NASDAQ	COMM	Fri, Jul 1, 2022	6.03	6.13	5.67	5.98
2131	NASDAQ	COMM	Thu, Jun 30, 2022	6.04	6.20	5.82	6.12
2130	NASDAQ	COMM	Wed, Jun 29, 2022	6.39	6.40	6.00	6.22
2129	NASDAQ	COMM	Tue, Jun 28, 2022	7.20	7.33	6.44	6.45
2128	NASDAQ	COMM	Mon, Jun 27, 2022	6.97	7.20	6.76	7.16
2127	NASDAQ	COMM	Fri, Jun 24, 2022	6.80	7.19	6.72	6.86
2126	NASDAQ	COMM	Thu, Jun 23, 2022	6.65	6.75	6.42	6.70
2125	NASDAQ	COMM	Wed, Jun 22, 2022	6.69	7.01	6.59	6.67
2124	NASDAQ	COMM	Tue, Jun 21, 2022	7.10	7.14	6.86	6.91
2123	NASDAQ	COMM	Fri, Jun 17, 2022	6.60	7.08	6.37	6.99
2122	NASDAQ	COMM	Thu, Jun 16, 2022	7.31	7.35	6.51	6.59
2121	NASDAQ	COMM	Wed, Jun 15, 2022	6.95	7.77	6.94	7.65
2120	NASDAQ	COMM	Tue, Jun 14, 2022	7.12	7.19	6.80	6.91
2119	NASDAQ	COMM	Mon, Jun 13, 2022	7.24	7.33	7.00	7.08
2118	NASDAQ	COMM	Fri, Jun 10, 2022	8.09	8.16	7.52	7.54
2117	NASDAQ	COMM	Thu, Jun 9, 2022	8.60	8.64	8.33	8.36
2116	NASDAQ	COMM	Wed, Jun 8, 2022	8.49	8.81	8.39	8.67
2115	NASDAQ	COMM	Tue, Jun 7, 2022	8.33	8.46	8.12	8.41
2114	NASDAQ	COMM	Mon, Jun 6, 2022	8.40	8.72	8.37	8.53
2113	NASDAQ	COMM	Fri, Jun 3, 2022	8.31	8.32	8.04	8.05
2112	NASDAQ	COMM	Thu, Jun 2, 2022	7.78	8.42	7.78	8.34
2111	NASDAQ	COMM	Wed, Jun 1, 2022	7.59	7.89	7.52	7.83
2110	NASDAQ	COMM	Tue, May 31, 2022	7.44	7.66	7.26	7.51
2109	NASDAQ	COMM	Fri, May 27, 2022	7.35	7.54	7.32	7.44
2108	NASDAQ	COMM	Thu, May 26, 2022	7.04	7.35	6.97	7.27
2107	NASDAQ	COMM	Wed, May 25, 2022	6.52	7.03	6.50	7.01
2106	NASDAQ	COMM	Tue, May 24, 2022	6.66	6.72	6.38	6.58
2105	NASDAQ	COMM	Mon, May 23, 2022	6.86	7.15	6.66	6.81
2104	NASDAQ	COMM	Fri, May 20, 2022	6.92	6.96	6.42	6.78
2103	NASDAQ	COMM	Thu, May 19, 2022	6.82	6.98	6.69	6.82
2102	NASDAQ	COMM	Wed, May 18, 2022	7.25	7.31	6.91	6.95
2101	NASDAQ	COMM	Tue, May 17, 2022	7.14	7.48	7.14	7.37
2100	NASDAQ	COMM	Mon, May 16, 2022	7.12	7.28	6.96	7.01
2099	NASDAQ	COMM	Fri, May 13, 2022	6.81	7.25	6.71	7.20
2098	NASDAQ	COMM	Thu, May 12, 2022	6.66	6.76	6.32	6.62
2097	NASDAQ	COMM	Wed, May 11, 2022	7.02	7.46	6.69	6.70
2096	NASDAQ	COMM	Tue, May 10, 2022	6.81	7.16	6.57	7.04
2095	NASDAQ	COMM	Mon, May 9, 2022	7.31	7.32	6.63	6.65
2094	NASDAQ	COMM	Fri, May 6, 2022	7.24	7.82	7.06	7.60
2093	NASDAQ	COMM	Thu, May 5, 2022	7.37	8.19	7.05	7.31
2092	NASDAQ	COMM	Wed, May 4, 2022	6.40	6.54	6.12	6.54
2091	NASDAQ	COMM	Tue, May 3, 2022	6.34	6.44	6.15	6.39
2090	NASDAQ	COMM	Mon, May 2, 2022	5.99	6.31	5.94	6.30
2089	NASDAQ	COMM	Fri, Apr 29, 2022	6.28	6.45	6.00	6.03
2088	NASDAQ	COMM	Thu, Apr 28, 2022	6.23	6.38	6.01	6.32
2087	NASDAQ	COMM	Wed, Apr 27, 2022	6.25	6.39	6.11	6.14
2086	NASDAQ	COMM	Tue, Apr 26, 2022	6.54	6.66	6.22	6.33
2085	NASDAQ	COMM	Mon, Apr 25, 2022	6.35	6.66	6.25	6.63
2084	NASDAQ	COMM	Fri, Apr 22, 2022	6.34	6.48	6.18	6.40
2083	NASDAQ	COMM	Thu, Apr 21, 2022	6.73	6.78	6.27	6.33
2082	NASDAQ	COMM	Wed, Apr 20, 2022	6.69	6.75	6.48	6.59
2081	NASDAQ	COMM	Tue, Apr 19, 2022	6.21	6.62	6.18	6.58
2080	NASDAQ	COMM	Mon, Apr 18, 2022	6.47	6.47	6.19	6.21
2079	NASDAQ	COMM	Thu, Apr 14, 2022	6.68	6.80	6.39	6.46
2078	NASDAQ	COMM	Wed, Apr 13, 2022	6.63	6.89	6.56	6.74
2077	NASDAQ	COMM	Tue, Apr 12, 2022	6.71	7.00	6.59	6.66
2076	NASDAQ	COMM	Mon, Apr 11, 2022	6.44	7.05	6.43	6.66
2075	NASDAQ	COMM	Fri, Apr 8, 2022	6.80	7.06	6.57	6.87
2074	NASDAQ	COMM	Thu, Apr 7, 2022	6.80	6.87	6.40	6.80
2073	NASDAQ	COMM	Wed, Apr 6, 2022	7.14	7.19	6.71	6.83
2072	NASDAQ	COMM	Tue, Apr 5, 2022	7.65	7.83	7.22	7.27
2071	NASDAQ	COMM	Mon, Apr 4, 2022	7.69	7.87	7.67	7.72
2070	NASDAQ	COMM	Fri, Apr 1, 2022	7.62	7.77	7.34	7.69
2069	NASDAQ	COMM	Thu, Mar 31, 2022	7.82	8.01	7.77	7.88
2068	NASDAQ	COMM	Wed, Mar 30, 2022	8.11	8.30	7.83	7.86
2067	NASDAQ	COMM	Tue, Mar 29, 2022	7.87	8.33	7.85	8.15
2066	NASDAQ	COMM	Mon, Mar 28, 2022	7.87	7.88	7.52	7.64
2065	NASDAQ	COMM	Fri, Mar 25, 2022	7.87	8.11	7.69	7.90
2064	NASDAQ	COMM	Thu, Mar 24, 2022	8.40	8.55	8.28	8.39
2063	NASDAQ	COMM	Wed, Mar 23, 2022	8.46	8.53	8.29	8.36
2062	NASDAQ	COMM	Tue, Mar 22, 2022	8.77	8.94	8.55	8.59
2061	NASDAQ	COMM	Mon, Mar 21, 2022	8.64	8.77	8.48	8.68
2060	NASDAQ	COMM	Fri, Mar 18, 2022	8.07	8.68	8.07	8.66
2059	NASDAQ	COMM	Thu, Mar 17, 2022	7.93	8.25	7.82	8.21
2058	NASDAQ	COMM	Wed, Mar 16, 2022	7.65	8.11	7.59	8.02
2057	NASDAQ	COMM	Tue, Mar 15, 2022	7.25	7.53	7.06	7.39
2056	NASDAQ	COMM	Mon, Mar 14, 2022	6.97	7.15	6.67	7.09
2055	NASDAQ	COMM	Fri, Mar 11, 2022	7.31	7.31	6.74	6.86
2054	NASDAQ	COMM	Thu, Mar 10, 2022	7.64	7.68	7.14	7.24
2053	NASDAQ	COMM	Wed, Mar 9, 2022	7.74	8.09	7.69	7.85
2052	NASDAQ	COMM	Tue, Mar 8, 2022	7.63	7.83	7.27	7.40
2051	NASDAQ	COMM	Mon, Mar 7, 2022	8.30	8.32	7.60	7.62
2050	NASDAQ	COMM	Fri, Mar 4, 2022	8.95	9.09	8.35	8.38
2049	NASDAQ	COMM	Thu, Mar 3, 2022	9.41	9.45	8.98	9.04
2048	NASDAQ	COMM	Wed, Mar 2, 2022	8.87	9.42	8.77	9.41
2047	NASDAQ	COMM	Tue, Mar 1, 2022	9.43	9.54	8.59	8.68
2046	NASDAQ	COMM	Mon, Feb 28, 2022	9.91	10.06	9.46	9.54
2045	NASDAQ	COMM	Fri, Feb 25, 2022	10.01	10.34	9.57	10.00
2044	NASDAQ	COMM	Thu, Feb 24, 2022	9.54	10.00	9.37	9.94
2043	NASDAQ	COMM	Wed, Feb 23, 2022	10.18	10.30	9.91	9.91
2042	NASDAQ	COMM	Tue, Feb 22, 2022	10.22	10.32	9.93	10.08
2041	NASDAQ	COMM	Fri, Feb 18, 2022	9.88	10.63	9.82	10.35
2040	NASDAQ	COMM	Thu, Feb 17, 2022	9.84	10.07	9.31	9.82
2039	NASDAQ	COMM	Wed, Feb 16, 2022	9.40	9.69	9.20	9.46
2038	NASDAQ	COMM	Tue, Feb 15, 2022	8.89	9.67	8.81	9.54
2037	NASDAQ	COMM	Mon, Feb 14, 2022	8.93	9.01	8.55	8.68
2036	NASDAQ	COMM	Fri, Feb 11, 2022	9.31	9.43	8.83	8.92
2035	NASDAQ	COMM	Thu, Feb 10, 2022	9.23	9.83	9.23	9.31
2034	NASDAQ	COMM	Wed, Feb 9, 2022	9.33	9.58	9.24	9.53
2033	NASDAQ	COMM	Tue, Feb 8, 2022	9.24	9.30	9.03	9.15
2032	NASDAQ	COMM	Mon, Feb 7, 2022	9.01	9.31	9.00	9.18
2031	NASDAQ	COMM	Fri, Feb 4, 2022	8.99	9.09	8.58	8.98
2030	NASDAQ	COMM	Thu, Feb 3, 2022	9.59	9.59	8.99	9.03
2029	NASDAQ	COMM	Wed, Feb 2, 2022	9.74	9.74	9.36	9.69
2028	NASDAQ	COMM	Tue, Feb 1, 2022	9.34	9.62	9.13	9.60
2027	NASDAQ	COMM	Mon, Jan 31, 2022	9.02	9.42	8.95	9.39
2026	NASDAQ	COMM	Fri, Jan 28, 2022	8.99	9.13	8.74	9.12
2025	NASDAQ	COMM	Thu, Jan 27, 2022	9.34	9.44	8.95	8.99
2024	NASDAQ	COMM	Wed, Jan 26, 2022	9.40	9.52	9.03	9.16
2023	NASDAQ	COMM	Tue, Jan 25, 2022	9.18	9.28	8.88	9.18
2022	NASDAQ	COMM	Mon, Jan 24, 2022	8.59	9.31	8.43	9.27
2021	NASDAQ	COMM	Fri, Jan 21, 2022	9.12	9.29	8.83	8.84
2020	NASDAQ	COMM	Thu, Jan 20, 2022	9.69	9.84	9.25	9.26
2019	NASDAQ	COMM	Wed, Jan 19, 2022	10.01	10.21	9.66	9.68
2018	NASDAQ	COMM	Tue, Jan 18, 2022	10.04	10.14	9.88	10.03
2017	NASDAQ	COMM	Fri, Jan 14, 2022	10.54	10.60	10.02	10.18
2016	NASDAQ	COMM	Thu, Jan 13, 2022	10.43	10.82	10.34	10.71
2015	NASDAQ	COMM	Wed, Jan 12, 2022	10.74	10.87	10.35	10.41
2014	NASDAQ	COMM	Tue, Jan 11, 2022	10.00	10.66	9.94	10.63
2013	NASDAQ	COMM	Mon, Jan 10, 2022	10.45	10.64	9.79	10.04
2012	NASDAQ	COMM	Fri, Jan 7, 2022	11.09	11.09	10.61	10.84
2011	NASDAQ	COMM	Thu, Jan 6, 2022	11.24	11.42	10.95	10.96
2010	NASDAQ	COMM	Wed, Jan 5, 2022	11.62	11.72	11.23	11.24
2009	NASDAQ	COMM	Tue, Jan 4, 2022	11.79	11.80	11.55	11.63
2008	NASDAQ	COMM	Mon, Jan 3, 2022	11.18	11.64	11.13	11.60
2007	NASDAQ	COMM	Fri, Dec 31, 2021	11.05	11.22	11.00	11.04
2006	NASDAQ	COMM	Thu, Dec 30, 2021	10.67	11.20	10.61	11.03
2005	NASDAQ	COMM	Wed, Dec 29, 2021	11.00	11.11	10.92	10.96
2004	NASDAQ	COMM	Tue, Dec 28, 2021	11.04	11.19	10.86	11.07
2003	NASDAQ	COMM	Mon, Dec 27, 2021	10.84	11.10	10.76	11.09
2002	NASDAQ	COMM	Thu, Dec 23, 2021	10.82	10.93	10.68	10.83
2001	NASDAQ	COMM	Wed, Dec 22, 2021	10.75	10.88	10.56	10.74
2000	NASDAQ	COMM	Tue, Dec 21, 2021	10.48	10.86	10.45	10.77
1999	NASDAQ	COMM	Mon, Dec 20, 2021	10.72	10.78	10.30	10.40
1998	NASDAQ	COMM	Fri, Dec 17, 2021	10.64	11.05	10.42	10.98
1997	NASDAQ	COMM	Thu, Dec 16, 2021	11.25	11.25	10.69	10.72
1996	NASDAQ	COMM	Wed, Dec 15, 2021	10.62	10.82	10.23	10.76
1995	NASDAQ	COMM	Tue, Dec 14, 2021	11.43	11.85	10.38	10.68
1994	NASDAQ	COMM	Mon, Dec 13, 2021	10.88	11.28	10.80	11.19
1993	NASDAQ	COMM	Fri, Dec 10, 2021	11.28	11.58	11.05	11.34
1992	NASDAQ	COMM	Thu, Dec 9, 2021	10.96	11.57	10.94	11.22
1991	NASDAQ	COMM	Wed, Dec 8, 2021	11.19	11.32	10.97	11.09
1990	NASDAQ	COMM	Tue, Dec 7, 2021	11.15	11.81	11.11	11.32
1989	NASDAQ	COMM	Mon, Dec 6, 2021	10.28	10.48	10.00	10.22
1988	NASDAQ	COMM	Fri, Dec 3, 2021	10.26	10.45	9.98	10.08
1987	NASDAQ	COMM	Thu, Dec 2, 2021	10.03	10.34	10.03	10.18
1986	NASDAQ	COMM	Wed, Dec 1, 2021	10.19	10.52	10.00	10.03
1985	NASDAQ	COMM	Tue, Nov 30, 2021	10.20	10.29	9.78	9.96
1984	NASDAQ	COMM	Mon, Nov 29, 2021	10.75	10.75	10.27	10.39
1983	NASDAQ	COMM	Fri, Nov 26, 2021	10.32	10.67	10.20	10.55
1982	NASDAQ	COMM	Wed, Nov 24, 2021	10.62	10.97	10.47	10.79
1981	NASDAQ	COMM	Tue, Nov 23, 2021	10.23	10.66	10.03	10.64
1980	NASDAQ	COMM	Mon, Nov 22, 2021	9.69	9.90	9.60	9.80
1979	NASDAQ	COMM	Fri, Nov 19, 2021	9.96	10.01	9.62	9.68
1978	NASDAQ	COMM	Thu, Nov 18, 2021	10.08	10.20	9.78	10.04
1977	NASDAQ	COMM	Wed, Nov 17, 2021	10.04	10.16	9.96	10.10
1976	NASDAQ	COMM	Tue, Nov 16, 2021	10.00	10.16	9.87	10.14
1975	NASDAQ	COMM	Mon, Nov 15, 2021	10.13	10.35	9.93	10.00
1974	NASDAQ	COMM	Fri, Nov 12, 2021	9.90	10.37	9.73	10.13
1973	NASDAQ	COMM	Thu, Nov 11, 2021	9.65	10.06	9.54	9.90
1972	NASDAQ	COMM	Wed, Nov 10, 2021	9.80	9.97	9.25	9.42
1971	NASDAQ	COMM	Tue, Nov 9, 2021	9.85	9.93	9.55	9.62
1970	NASDAQ	COMM	Mon, Nov 8, 2021	10.42	10.60	9.70	9.81
1969	NASDAQ	COMM	Fri, Nov 5, 2021	9.75	10.42	9.63	10.23
1968	NASDAQ	COMM	Thu, Nov 4, 2021	10.61	10.69	9.36	9.71
1967	NASDAQ	COMM	Wed, Nov 3, 2021	11.28	11.67	11.28	11.55
1966	NASDAQ	COMM	Tue, Nov 2, 2021	11.28	11.52	11.16	11.26
1965	NASDAQ	COMM	Mon, Nov 1, 2021	10.71	11.28	10.71	11.22
1964	NASDAQ	COMM	Fri, Oct 29, 2021	10.86	11.09	10.59	10.71
1963	NASDAQ	COMM	Thu, Oct 28, 2021	11.06	11.10	10.80	10.87
1962	NASDAQ	COMM	Wed, Oct 27, 2021	11.05	11.22	10.83	11.07
1961	NASDAQ	COMM	Tue, Oct 26, 2021	11.40	11.52	10.94	10.96
1960	NASDAQ	COMM	Mon, Oct 25, 2021	11.65	11.79	11.37	11.39
1959	NASDAQ	COMM	Fri, Oct 22, 2021	12.01	12.12	11.72	11.76
1958	NASDAQ	COMM	Thu, Oct 21, 2021	12.11	12.40	11.83	12.09
1957	NASDAQ	COMM	Wed, Oct 20, 2021	11.77	12.43	11.77	12.17
1956	NASDAQ	COMM	Tue, Oct 19, 2021	11.72	11.83	11.62	11.74
1955	NASDAQ	COMM	Mon, Oct 18, 2021	12.03	12.03	11.67	11.72
1954	NASDAQ	COMM	Fri, Oct 15, 2021	12.18	12.28	12.07	12.13
1953	NASDAQ	COMM	Thu, Oct 14, 2021	11.85	12.23	11.78	12.06
1952	NASDAQ	COMM	Wed, Oct 13, 2021	11.77	11.91	11.54	11.71
1951	NASDAQ	COMM	Tue, Oct 12, 2021	11.71	11.77	11.51	11.73
1950	NASDAQ	COMM	Mon, Oct 11, 2021	11.79	12.01	11.55	11.65
1949	NASDAQ	COMM	Fri, Oct 8, 2021	12.22	12.25	11.80	11.81
1948	NASDAQ	COMM	Thu, Oct 7, 2021	11.98	12.40	11.96	12.19
1947	NASDAQ	COMM	Wed, Oct 6, 2021	12.18	12.20	11.64	11.84
1946	NASDAQ	COMM	Tue, Oct 5, 2021	12.71	13.00	12.20	12.34
1945	NASDAQ	COMM	Mon, Oct 4, 2021	13.55	13.58	13.16	13.23
1944	NASDAQ	COMM	Fri, Oct 1, 2021	13.70	13.75	13.39	13.52
1943	NASDAQ	COMM	Thu, Sep 30, 2021	13.78	13.82	13.42	13.59
1942	NASDAQ	COMM	Wed, Sep 29, 2021	13.65	13.76	13.38	13.67
1941	NASDAQ	COMM	Tue, Sep 28, 2021	14.03	14.09	13.47	13.51
1940	NASDAQ	COMM	Mon, Sep 27, 2021	13.80	14.12	13.80	14.05
1939	NASDAQ	COMM	Fri, Sep 24, 2021	13.81	13.89	13.47	13.75
1938	NASDAQ	COMM	Thu, Sep 23, 2021	13.41	13.94	13.36	13.86
1937	NASDAQ	COMM	Wed, Sep 22, 2021	13.61	14.02	13.61	13.77
1936	NASDAQ	COMM	Tue, Sep 21, 2021	13.99	14.12	13.55	13.58
1935	NASDAQ	COMM	Mon, Sep 20, 2021	13.87	13.95	13.71	13.86
1934	NASDAQ	COMM	Fri, Sep 17, 2021	14.57	14.61	14.11	14.29
1933	NASDAQ	COMM	Thu, Sep 16, 2021	14.58	14.85	14.39	14.61
1932	NASDAQ	COMM	Wed, Sep 15, 2021	14.37	14.68	14.27	14.61
1931	NASDAQ	COMM	Tue, Sep 14, 2021	14.79	14.80	14.26	14.42
1930	NASDAQ	COMM	Mon, Sep 13, 2021	14.62	14.91	14.55	14.81
1929	NASDAQ	COMM	Fri, Sep 10, 2021	14.81	14.96	14.45	14.47
1928	NASDAQ	COMM	Thu, Sep 9, 2021	14.88	15.20	14.68	14.76
1927	NASDAQ	COMM	Wed, Sep 8, 2021	15.22	15.22	14.81	14.97
1926	NASDAQ	COMM	Tue, Sep 7, 2021	15.59	15.67	15.27	15.31
1925	NASDAQ	COMM	Fri, Sep 3, 2021	15.78	15.97	15.56	15.67
1924	NASDAQ	COMM	Thu, Sep 2, 2021	15.66	15.88	15.52	15.85
1923	NASDAQ	COMM	Wed, Sep 1, 2021	15.89	15.89	15.50	15.51
1922	NASDAQ	COMM	Tue, Aug 31, 2021	15.78	15.99	15.66	15.80
1921	NASDAQ	COMM	Mon, Aug 30, 2021	16.10	16.20	15.70	15.87
1920	NASDAQ	COMM	Fri, Aug 27, 2021	15.43	15.98	15.39	15.97
1919	NASDAQ	COMM	Thu, Aug 26, 2021	15.72	15.82	15.44	15.48
1918	NASDAQ	COMM	Wed, Aug 25, 2021	15.95	16.10	15.79	15.81
1917	NASDAQ	COMM	Tue, Aug 24, 2021	15.47	16.00	15.47	15.85
1916	NASDAQ	COMM	Mon, Aug 23, 2021	15.18	15.61	15.18	15.50
1915	NASDAQ	COMM	Fri, Aug 20, 2021	14.88	15.26	14.88	15.07
1914	NASDAQ	COMM	Thu, Aug 19, 2021	14.56	15.07	14.52	14.91
1913	NASDAQ	COMM	Wed, Aug 18, 2021	14.66	15.25	14.66	14.80
1912	NASDAQ	COMM	Tue, Aug 17, 2021	14.50	14.81	14.41	14.53
1911	NASDAQ	COMM	Mon, Aug 16, 2021	14.82	14.96	14.62	14.71
1910	NASDAQ	COMM	Fri, Aug 13, 2021	15.44	15.45	14.87	15.06
1909	NASDAQ	COMM	Thu, Aug 12, 2021	15.97	16.03	15.22	15.43
1908	NASDAQ	COMM	Wed, Aug 11, 2021	16.00	16.07	15.44	15.98
1907	NASDAQ	COMM	Tue, Aug 10, 2021	16.11	16.28	15.92	15.99
1906	NASDAQ	COMM	Mon, Aug 9, 2021	16.40	16.53	16.09	16.17
1905	NASDAQ	COMM	Fri, Aug 6, 2021	16.51	16.74	15.89	16.54
1904	NASDAQ	COMM	Thu, Aug 5, 2021	18.14	19.16	15.94	16.41
1903	NASDAQ	COMM	Wed, Aug 4, 2021	20.63	20.91	20.39	20.69
1902	NASDAQ	COMM	Tue, Aug 3, 2021	20.50	20.90	20.15	20.88
1901	NASDAQ	COMM	Mon, Aug 2, 2021	21.28	21.68	20.42	20.46
1900	NASDAQ	COMM	Fri, Jul 30, 2021	20.99	21.42	20.94	21.16
1899	NASDAQ	COMM	Thu, Jul 29, 2021	20.61	21.31	20.54	21.21
1898	NASDAQ	COMM	Wed, Jul 28, 2021	20.22	20.45	19.81	20.43
1897	NASDAQ	COMM	Tue, Jul 27, 2021	20.48	20.48	19.84	20.13
1896	NASDAQ	COMM	Mon, Jul 26, 2021	20.49	20.66	20.20	20.64
1895	NASDAQ	COMM	Fri, Jul 23, 2021	20.17	20.43	20.03	20.34
1894	NASDAQ	COMM	Thu, Jul 22, 2021	20.67	20.69	19.69	19.97
1893	NASDAQ	COMM	Wed, Jul 21, 2021	20.33	20.96	20.09	20.75
1892	NASDAQ	COMM	Tue, Jul 20, 2021	19.82	20.37	19.54	20.12
1891	NASDAQ	COMM	Mon, Jul 19, 2021	20.14	20.36	19.73	19.81
1890	NASDAQ	COMM	Fri, Jul 16, 2021	20.62	20.90	20.41	20.60
1889	NASDAQ	COMM	Thu, Jul 15, 2021	21.19	21.34	20.30	20.65
1888	NASDAQ	COMM	Wed, Jul 14, 2021	21.27	21.98	20.85	21.32
1887	NASDAQ	COMM	Tue, Jul 13, 2021	21.54	21.67	21.36	21.42
1886	NASDAQ	COMM	Mon, Jul 12, 2021	21.60	21.84	21.44	21.48
1885	NASDAQ	COMM	Fri, Jul 9, 2021	21.26	21.96	21.14	21.71
1884	NASDAQ	COMM	Thu, Jul 8, 2021	20.88	21.49	20.66	21.03
1883	NASDAQ	COMM	Wed, Jul 7, 2021	21.41	21.65	20.80	21.55
1882	NASDAQ	COMM	Tue, Jul 6, 2021	21.58	21.74	21.10	21.41
1881	NASDAQ	COMM	Fri, Jul 2, 2021	21.87	21.94	21.41	21.48
1880	NASDAQ	COMM	Thu, Jul 1, 2021	21.50	22.18	21.41	21.90
1879	NASDAQ	COMM	Wed, Jun 30, 2021	21.41	21.58	21.18	21.31
1878	NASDAQ	COMM	Tue, Jun 29, 2021	21.62	21.77	21.42	21.52
1877	NASDAQ	COMM	Mon, Jun 28, 2021	21.30	21.50	21.01	21.46
1876	NASDAQ	COMM	Fri, Jun 25, 2021	20.55	21.42	20.52	21.34
1875	NASDAQ	COMM	Thu, Jun 24, 2021	20.69	20.77	20.49	20.52
1874	NASDAQ	COMM	Wed, Jun 23, 2021	20.77	20.79	20.42	20.50
1873	NASDAQ	COMM	Tue, Jun 22, 2021	20.50	20.80	20.34	20.77
1872	NASDAQ	COMM	Mon, Jun 21, 2021	20.15	20.63	20.02	20.61
1871	NASDAQ	COMM	Fri, Jun 18, 2021	20.29	20.49	19.94	20.01
1870	NASDAQ	COMM	Thu, Jun 17, 2021	21.07	21.14	20.38	20.60
1869	NASDAQ	COMM	Wed, Jun 16, 2021	21.14	21.38	20.87	21.14
1868	NASDAQ	COMM	Tue, Jun 15, 2021	21.54	21.65	21.17	21.51
1867	NASDAQ	COMM	Mon, Jun 14, 2021	21.70	21.92	21.58	21.66
1866	NASDAQ	COMM	Fri, Jun 11, 2021	21.34	21.64	21.25	21.62
1865	NASDAQ	COMM	Thu, Jun 10, 2021	21.57	21.62	21.24	21.31
1864	NASDAQ	COMM	Wed, Jun 9, 2021	21.24	21.40	21.09	21.31
1863	NASDAQ	COMM	Tue, Jun 8, 2021	20.82	21.32	20.75	21.27
1862	NASDAQ	COMM	Mon, Jun 7, 2021	21.00	21.00	20.71	20.83
1861	NASDAQ	COMM	Fri, Jun 4, 2021	20.86	20.93	20.74	20.89
1860	NASDAQ	COMM	Thu, Jun 3, 2021	20.83	20.88	20.61	20.80
1859	NASDAQ	COMM	Wed, Jun 2, 2021	20.73	20.87	20.51	20.86
1858	NASDAQ	COMM	Tue, Jun 1, 2021	20.34	20.75	20.20	20.64
1857	NASDAQ	COMM	Fri, May 28, 2021	20.25	20.37	19.92	20.31
1856	NASDAQ	COMM	Thu, May 27, 2021	19.56	20.24	19.48	20.18
1855	NASDAQ	COMM	Wed, May 26, 2021	18.96	19.51	18.76	19.43
1854	NASDAQ	COMM	Tue, May 25, 2021	18.85	18.99	18.50	18.84
1853	NASDAQ	COMM	Mon, May 24, 2021	18.60	19.02	18.53	18.85
1852	NASDAQ	COMM	Fri, May 21, 2021	19.09	19.23	18.62	18.63
1851	NASDAQ	COMM	Thu, May 20, 2021	18.09	18.46	17.74	18.41
1850	NASDAQ	COMM	Wed, May 19, 2021	17.97	18.12	17.59	18.07
1849	NASDAQ	COMM	Tue, May 18, 2021	18.47	18.62	18.17	18.21
1848	NASDAQ	COMM	Mon, May 17, 2021	18.04	18.45	18.01	18.41
1847	NASDAQ	COMM	Fri, May 14, 2021	17.99	18.23	17.62	18.16
1846	NASDAQ	COMM	Thu, May 13, 2021	17.92	18.09	17.27	17.84
1845	NASDAQ	COMM	Wed, May 12, 2021	17.86	18.09	17.33	17.47
1844	NASDAQ	COMM	Tue, May 11, 2021	17.70	18.23	17.58	17.86
1843	NASDAQ	COMM	Mon, May 10, 2021	18.33	18.71	18.10	18.15
1842	NASDAQ	COMM	Fri, May 7, 2021	17.25	18.65	17.18	18.38
1841	NASDAQ	COMM	Thu, May 6, 2021	17.38	17.82	16.83	17.21
1840	NASDAQ	COMM	Wed, May 5, 2021	16.81	16.89	16.52	16.67
1839	NASDAQ	COMM	Tue, May 4, 2021	16.65	16.66	16.08	16.57
1838	NASDAQ	COMM	Mon, May 3, 2021	16.61	16.79	16.53	16.57
1837	NASDAQ	COMM	Fri, Apr 30, 2021	16.73	16.73	16.41	16.45
1836	NASDAQ	COMM	Thu, Apr 29, 2021	16.69	16.87	16.51	16.76
1835	NASDAQ	COMM	Wed, Apr 28, 2021	16.74	17.02	16.49	16.55
1834	NASDAQ	COMM	Tue, Apr 27, 2021	16.82	16.87	16.61	16.70
1833	NASDAQ	COMM	Mon, Apr 26, 2021	16.92	17.01	16.77	16.82
1832	NASDAQ	COMM	Fri, Apr 23, 2021	16.35	16.89	16.19	16.78
1831	NASDAQ	COMM	Thu, Apr 22, 2021	16.45	16.58	16.16	16.27
1830	NASDAQ	COMM	Wed, Apr 21, 2021	16.12	16.68	15.99	16.51
1829	NASDAQ	COMM	Tue, Apr 20, 2021	16.51	16.99	16.03	16.22
1828	NASDAQ	COMM	Mon, Apr 19, 2021	16.65	16.95	16.53	16.64
1827	NASDAQ	COMM	Fri, Apr 16, 2021	17.13	17.25	16.60	16.62
1826	NASDAQ	COMM	Thu, Apr 15, 2021	17.29	17.29	16.71	16.93
1825	NASDAQ	COMM	Wed, Apr 14, 2021	17.10	17.47	17.10	17.16
1824	NASDAQ	COMM	Tue, Apr 13, 2021	17.73	17.91	17.09	17.25
1823	NASDAQ	COMM	Mon, Apr 12, 2021	17.22	17.39	16.83	17.29
1822	NASDAQ	COMM	Fri, Apr 9, 2021	16.59	17.97	16.49	17.50
1821	NASDAQ	COMM	Thu, Apr 8, 2021	16.17	16.53	15.90	16.35
1820	NASDAQ	COMM	Wed, Apr 7, 2021	15.60	15.70	15.23	15.42
1819	NASDAQ	COMM	Tue, Apr 6, 2021	15.54	15.84	15.40	15.54
1818	NASDAQ	COMM	Mon, Apr 5, 2021	15.62	15.73	15.46	15.64
1817	NASDAQ	COMM	Thu, Apr 1, 2021	15.40	15.69	15.30	15.57
1816	NASDAQ	COMM	Wed, Mar 31, 2021	15.20	15.63	15.11	15.36
1815	NASDAQ	COMM	Tue, Mar 30, 2021	15.23	15.42	15.12	15.23
1814	NASDAQ	COMM	Mon, Mar 29, 2021	15.78	16.04	15.17	15.27
1813	NASDAQ	COMM	Fri, Mar 26, 2021	15.53	15.79	15.22	15.78
1812	NASDAQ	COMM	Thu, Mar 25, 2021	14.55	15.43	14.47	15.33
1811	NASDAQ	COMM	Wed, Mar 24, 2021	15.01	15.19	14.59	14.63
1810	NASDAQ	COMM	Tue, Mar 23, 2021	15.53	15.71	14.65	14.82
1809	NASDAQ	COMM	Mon, Mar 22, 2021	15.87	16.00	15.33	15.65
1808	NASDAQ	COMM	Fri, Mar 19, 2021	15.94	16.25	15.75	15.85
1807	NASDAQ	COMM	Thu, Mar 18, 2021	16.63	16.88	16.00	16.07
1806	NASDAQ	COMM	Wed, Mar 17, 2021	16.56	16.82	16.47	16.80
1805	NASDAQ	COMM	Tue, Mar 16, 2021	16.84	16.92	16.36	16.79
1804	NASDAQ	COMM	Mon, Mar 15, 2021	16.75	16.82	16.30	16.81
1803	NASDAQ	COMM	Fri, Mar 12, 2021	16.50	17.08	16.49	16.73
1802	NASDAQ	COMM	Thu, Mar 11, 2021	15.85	16.88	15.55	16.51
1801	NASDAQ	COMM	Wed, Mar 10, 2021	15.32	15.74	14.97	15.54
1800	NASDAQ	COMM	Tue, Mar 9, 2021	15.33	15.70	15.16	15.38
1799	NASDAQ	COMM	Mon, Mar 8, 2021	14.55	15.37	14.40	15.25
1798	NASDAQ	COMM	Fri, Mar 5, 2021	14.33	14.61	13.75	14.52
1797	NASDAQ	COMM	Thu, Mar 4, 2021	14.72	14.89	13.97	14.22
1796	NASDAQ	COMM	Wed, Mar 3, 2021	14.80	15.12	14.77	14.84
1795	NASDAQ	COMM	Tue, Mar 2, 2021	15.08	15.24	14.84	14.85
1794	NASDAQ	COMM	Mon, Mar 1, 2021	14.92	15.39	14.69	15.21
1793	NASDAQ	COMM	Fri, Feb 26, 2021	14.60	14.69	14.09	14.59
1792	NASDAQ	COMM	Thu, Feb 25, 2021	14.57	14.77	14.30	14.52
1791	NASDAQ	COMM	Wed, Feb 24, 2021	13.85	14.59	13.80	14.58
1790	NASDAQ	COMM	Tue, Feb 23, 2021	13.69	13.89	13.24	13.80
1789	NASDAQ	COMM	Mon, Feb 22, 2021	13.67	13.82	13.44	13.80
1788	NASDAQ	COMM	Fri, Feb 19, 2021	13.54	13.90	13.46	13.68
1787	NASDAQ	COMM	Thu, Feb 18, 2021	13.86	14.31	13.47	13.50
1786	NASDAQ	COMM	Wed, Feb 17, 2021	15.50	15.61	13.71	13.83
1785	NASDAQ	COMM	Tue, Feb 16, 2021	15.68	16.04	15.54	15.83
1784	NASDAQ	COMM	Fri, Feb 12, 2021	15.00	15.66	14.87	15.60
1783	NASDAQ	COMM	Thu, Feb 11, 2021	15.52	15.54	14.89	15.12
1782	NASDAQ	COMM	Wed, Feb 10, 2021	15.52	15.65	15.16	15.42
1781	NASDAQ	COMM	Tue, Feb 9, 2021	15.15	15.48	15.07	15.40
1780	NASDAQ	COMM	Mon, Feb 8, 2021	15.12	15.50	15.12	15.29
1779	NASDAQ	COMM	Fri, Feb 5, 2021	15.64	15.75	15.16	15.20
1778	NASDAQ	COMM	Thu, Feb 4, 2021	15.65	15.70	15.28	15.41
1777	NASDAQ	COMM	Wed, Feb 3, 2021	15.47	15.59	15.24	15.59
1776	NASDAQ	COMM	Tue, Feb 2, 2021	15.50	15.51	14.93	15.24
1775	NASDAQ	COMM	Mon, Feb 1, 2021	14.86	15.48	14.81	15.39
1774	NASDAQ	COMM	Fri, Jan 29, 2021	14.97	15.44	14.57	14.69
1773	NASDAQ	COMM	Thu, Jan 28, 2021	14.30	15.01	14.29	14.79
1772	NASDAQ	COMM	Wed, Jan 27, 2021	14.24	14.73	14.01	14.30
1771	NASDAQ	COMM	Tue, Jan 26, 2021	15.00	15.25	14.42	14.51
1770	NASDAQ	COMM	Mon, Jan 25, 2021	15.31	15.52	14.85	15.00
1769	NASDAQ	COMM	Fri, Jan 22, 2021	14.96	15.04	14.48	14.73
1768	NASDAQ	COMM	Thu, Jan 21, 2021	15.14	15.24	14.98	15.06
1767	NASDAQ	COMM	Wed, Jan 20, 2021	15.02	15.18	14.85	15.09
1766	NASDAQ	COMM	Tue, Jan 19, 2021	14.87	15.05	14.70	14.85
1765	NASDAQ	COMM	Fri, Jan 15, 2021	14.87	14.94	14.36	14.72
1764	NASDAQ	COMM	Thu, Jan 14, 2021	14.51	15.05	14.51	14.95
1763	NASDAQ	COMM	Wed, Jan 13, 2021	14.82	14.90	14.41	14.48
1762	NASDAQ	COMM	Tue, Jan 12, 2021	14.44	14.93	14.35	14.86
1761	NASDAQ	COMM	Mon, Jan 11, 2021	13.76	14.53	13.71	14.32
1760	NASDAQ	COMM	Fri, Jan 8, 2021	14.15	14.36	13.75	13.95
1759	NASDAQ	COMM	Thu, Jan 7, 2021	14.49	14.60	14.02	14.08
1758	NASDAQ	COMM	Wed, Jan 6, 2021	13.51	14.34	13.39	14.24
1757	NASDAQ	COMM	Tue, Jan 5, 2021	13.00	13.38	12.96	13.33
1756	NASDAQ	COMM	Mon, Jan 4, 2021	13.43	13.46	12.86	12.94
1755	NASDAQ	COMM	Thu, Dec 31, 2020	13.23	13.44	13.14	13.40
1754	NASDAQ	COMM	Wed, Dec 30, 2020	12.94	13.27	12.92	13.19
1753	NASDAQ	COMM	Tue, Dec 29, 2020	13.19	13.26	12.78	12.90
1752	NASDAQ	COMM	Mon, Dec 28, 2020	13.14	13.35	13.00	13.21
1751	NASDAQ	COMM	Thu, Dec 24, 2020	13.34	13.43	13.01	13.11
1750	NASDAQ	COMM	Wed, Dec 23, 2020	13.35	13.41	13.16	13.18
1749	NASDAQ	COMM	Tue, Dec 22, 2020	12.95	13.34	12.79	13.30
1748	NASDAQ	COMM	Mon, Dec 21, 2020	12.98	13.21	12.80	12.97
1747	NASDAQ	COMM	Fri, Dec 18, 2020	13.19	13.41	13.16	13.28
1746	NASDAQ	COMM	Thu, Dec 17, 2020	13.08	13.34	12.94	13.26
1745	NASDAQ	COMM	Wed, Dec 16, 2020	13.33	13.33	12.98	13.05
1744	NASDAQ	COMM	Tue, Dec 15, 2020	13.32	13.49	13.02	13.25
1743	NASDAQ	COMM	Mon, Dec 14, 2020	13.32	13.67	12.95	13.08
1742	NASDAQ	COMM	Fri, Dec 11, 2020	13.98	14.00	13.18	13.19
1741	NASDAQ	COMM	Thu, Dec 10, 2020	12.81	13.20	12.61	13.16
1740	NASDAQ	COMM	Wed, Dec 9, 2020	13.04	13.25	12.80	12.99
1739	NASDAQ	COMM	Tue, Dec 8, 2020	13.16	13.36	12.86	12.92
1738	NASDAQ	COMM	Mon, Dec 7, 2020	13.02	13.26	12.94	13.22
1737	NASDAQ	COMM	Fri, Dec 4, 2020	12.69	13.21	12.61	13.01
1736	NASDAQ	COMM	Thu, Dec 3, 2020	12.58	12.94	12.40	12.61
1735	NASDAQ	COMM	Wed, Dec 2, 2020	12.18	12.62	12.04	12.51
1734	NASDAQ	COMM	Tue, Dec 1, 2020	11.99	12.25	11.79	12.18
1733	NASDAQ	COMM	Mon, Nov 30, 2020	12.51	12.52	11.76	11.85
1732	NASDAQ	COMM	Fri, Nov 27, 2020	12.36	12.53	12.12	12.49
1731	NASDAQ	COMM	Wed, Nov 25, 2020	11.80	12.38	11.60	12.29
1730	NASDAQ	COMM	Tue, Nov 24, 2020	11.92	12.16	11.79	11.89
1729	NASDAQ	COMM	Mon, Nov 23, 2020	11.10	11.93	10.98	11.77
1728	NASDAQ	COMM	Fri, Nov 20, 2020	10.84	11.06	10.80	10.89
1727	NASDAQ	COMM	Thu, Nov 19, 2020	10.91	11.00	10.73	10.79
1726	NASDAQ	COMM	Wed, Nov 18, 2020	11.28	11.29	10.91	10.93
1725	NASDAQ	COMM	Tue, Nov 17, 2020	10.97	11.34	10.85	11.28
1724	NASDAQ	COMM	Mon, Nov 16, 2020	10.98	11.12	10.64	11.11
1723	NASDAQ	COMM	Fri, Nov 13, 2020	10.00	10.82	9.91	10.80
1722	NASDAQ	COMM	Thu, Nov 12, 2020	9.76	10.03	9.70	9.86
1721	NASDAQ	COMM	Wed, Nov 11, 2020	10.10	10.20	9.69	9.80
1720	NASDAQ	COMM	Tue, Nov 10, 2020	10.28	10.50	9.75	9.88
1719	NASDAQ	COMM	Mon, Nov 9, 2020	10.50	11.05	10.15	10.19
1718	NASDAQ	COMM	Fri, Nov 6, 2020	10.03	10.12	9.77	9.92
1717	NASDAQ	COMM	Thu, Nov 5, 2020	9.90	10.31	9.56	10.03
1716	NASDAQ	COMM	Wed, Nov 4, 2020	9.63	9.83	9.31	9.67
1715	NASDAQ	COMM	Tue, Nov 3, 2020	9.24	9.62	9.16	9.53
1714	NASDAQ	COMM	Mon, Nov 2, 2020	9.06	9.19	8.92	9.13
1713	NASDAQ	COMM	Fri, Oct 30, 2020	8.81	8.95	8.64	8.90
1712	NASDAQ	COMM	Thu, Oct 29, 2020	8.44	8.89	8.39	8.85
1711	NASDAQ	COMM	Wed, Oct 28, 2020	8.74	8.89	8.43	8.50
1710	NASDAQ	COMM	Tue, Oct 27, 2020	9.21	9.27	8.96	8.96
1709	NASDAQ	COMM	Mon, Oct 26, 2020	9.42	9.46	9.05	9.27
1708	NASDAQ	COMM	Fri, Oct 23, 2020	9.80	9.81	9.42	9.58
1707	NASDAQ	COMM	Thu, Oct 22, 2020	9.43	9.82	9.20	9.74
1706	NASDAQ	COMM	Wed, Oct 21, 2020	9.62	9.81	9.31	9.34
1705	NASDAQ	COMM	Tue, Oct 20, 2020	9.70	9.71	9.35	9.37
1704	NASDAQ	COMM	Mon, Oct 19, 2020	9.49	9.73	9.33	9.55
1703	NASDAQ	COMM	Fri, Oct 16, 2020	9.14	9.45	9.05	9.26
1702	NASDAQ	COMM	Thu, Oct 15, 2020	8.90	9.16	8.87	9.13
1701	NASDAQ	COMM	Wed, Oct 14, 2020	9.00	9.10	8.88	9.05
1700	NASDAQ	COMM	Tue, Oct 13, 2020	9.24	9.25	8.93	8.98
1699	NASDAQ	COMM	Mon, Oct 12, 2020	9.77	9.77	9.16	9.23
1698	NASDAQ	COMM	Fri, Oct 9, 2020	10.04	10.09	9.54	9.63
1697	NASDAQ	COMM	Thu, Oct 8, 2020	9.94	9.94	9.78	9.90
1696	NASDAQ	COMM	Wed, Oct 7, 2020	9.60	9.77	9.54	9.74
1695	NASDAQ	COMM	Tue, Oct 6, 2020	9.65	9.92	9.45	9.49
1694	NASDAQ	COMM	Mon, Oct 5, 2020	9.38	9.63	9.17	9.57
1693	NASDAQ	COMM	Fri, Oct 2, 2020	8.76	9.39	8.63	9.22
1692	NASDAQ	COMM	Thu, Oct 1, 2020	9.36	9.46	8.96	9.03
1691	NASDAQ	COMM	Wed, Sep 30, 2020	8.89	9.20	8.77	9.00
1690	NASDAQ	COMM	Tue, Sep 29, 2020	8.60	8.89	8.60	8.82
1689	NASDAQ	COMM	Mon, Sep 28, 2020	8.69	8.92	8.63	8.67
1688	NASDAQ	COMM	Fri, Sep 25, 2020	8.37	8.54	8.25	8.49
1687	NASDAQ	COMM	Thu, Sep 24, 2020	8.53	8.62	8.34	8.43
1686	NASDAQ	COMM	Wed, Sep 23, 2020	9.14	9.29	8.61	8.61
1685	NASDAQ	COMM	Tue, Sep 22, 2020	9.47	9.49	9.08	9.15
1684	NASDAQ	COMM	Mon, Sep 21, 2020	9.30	9.37	9.17	9.29
1683	NASDAQ	COMM	Fri, Sep 18, 2020	9.75	9.88	9.45	9.63
1682	NASDAQ	COMM	Thu, Sep 17, 2020	9.45	9.83	9.29	9.78
1681	NASDAQ	COMM	Wed, Sep 16, 2020	9.41	9.84	9.40	9.66
1680	NASDAQ	COMM	Tue, Sep 15, 2020	9.19	9.56	9.02	9.37
1679	NASDAQ	COMM	Mon, Sep 14, 2020	9.03	9.22	8.98	9.13
1678	NASDAQ	COMM	Fri, Sep 11, 2020	8.92	8.94	8.57	8.87
1677	NASDAQ	COMM	Thu, Sep 10, 2020	9.62	9.72	8.87	8.87
1676	NASDAQ	COMM	Wed, Sep 9, 2020	10.03	10.04	9.52	9.63
1675	NASDAQ	COMM	Tue, Sep 8, 2020	10.25	11.17	9.92	9.93
1674	NASDAQ	COMM	Fri, Sep 4, 2020	10.58	10.61	10.01	10.37
1673	NASDAQ	COMM	Thu, Sep 3, 2020	10.83	10.83	10.06	10.36
1672	NASDAQ	COMM	Wed, Sep 2, 2020	10.74	10.98	10.61	10.96
1671	NASDAQ	COMM	Tue, Sep 1, 2020	10.28	10.83	10.16	10.72
1670	NASDAQ	COMM	Mon, Aug 31, 2020	10.42	10.43	10.12	10.30
1669	NASDAQ	COMM	Fri, Aug 28, 2020	10.33	10.47	10.25	10.45
1668	NASDAQ	COMM	Thu, Aug 27, 2020	10.35	10.53	10.19	10.26
1667	NASDAQ	COMM	Wed, Aug 26, 2020	10.59	10.60	10.24	10.31
1666	NASDAQ	COMM	Tue, Aug 25, 2020	10.46	10.55	10.34	10.50
1665	NASDAQ	COMM	Mon, Aug 24, 2020	10.41	10.63	10.31	10.41
1664	NASDAQ	COMM	Fri, Aug 21, 2020	10.61	10.69	10.34	10.37
1663	NASDAQ	COMM	Thu, Aug 20, 2020	10.68	10.85	10.51	10.59
1662	NASDAQ	COMM	Wed, Aug 19, 2020	10.54	10.98	10.50	10.83
1661	NASDAQ	COMM	Tue, Aug 18, 2020	10.34	10.68	10.25	10.67
1660	NASDAQ	COMM	Mon, Aug 17, 2020	10.59	10.60	10.19	10.34
1659	NASDAQ	COMM	Fri, Aug 14, 2020	10.49	10.65	10.37	10.62
1658	NASDAQ	COMM	Thu, Aug 13, 2020	10.59	10.82	10.50	10.56
1657	NASDAQ	COMM	Wed, Aug 12, 2020	10.72	10.77	10.33	10.69
1656	NASDAQ	COMM	Tue, Aug 11, 2020	10.81	11.13	10.63	10.65
1655	NASDAQ	COMM	Mon, Aug 10, 2020	11.05	11.13	10.56	10.73
1654	NASDAQ	COMM	Fri, Aug 7, 2020	10.97	11.28	10.88	11.02
1653	NASDAQ	COMM	Thu, Aug 6, 2020	10.99	11.50	10.41	11.07
1652	NASDAQ	COMM	Wed, Aug 5, 2020	9.82	9.88	9.38	9.48
1651	NASDAQ	COMM	Tue, Aug 4, 2020	9.58	9.69	9.46	9.67
1650	NASDAQ	COMM	Mon, Aug 3, 2020	9.36	9.68	9.29	9.57
1649	NASDAQ	COMM	Fri, Jul 31, 2020	9.04	9.39	8.93	9.28
1648	NASDAQ	COMM	Thu, Jul 30, 2020	8.96	9.09	8.55	9.08
1647	NASDAQ	COMM	Wed, Jul 29, 2020	8.56	9.09	8.51	9.05
1646	NASDAQ	COMM	Tue, Jul 28, 2020	8.47	8.65	8.45	8.51
1645	NASDAQ	COMM	Mon, Jul 27, 2020	8.67	8.75	8.47	8.53
1644	NASDAQ	COMM	Fri, Jul 24, 2020	8.93	9.04	8.62	8.65
1643	NASDAQ	COMM	Thu, Jul 23, 2020	8.87	9.14	8.82	8.98
1642	NASDAQ	COMM	Wed, Jul 22, 2020	8.95	9.04	8.79	8.91
1641	NASDAQ	COMM	Tue, Jul 21, 2020	8.99	9.17	8.94	8.98
1640	NASDAQ	COMM	Mon, Jul 20, 2020	8.81	8.93	8.57	8.85
1639	NASDAQ	COMM	Fri, Jul 17, 2020	8.28	9.24	8.27	8.90
1638	NASDAQ	COMM	Thu, Jul 16, 2020	7.84	8.31	7.77	8.15
1637	NASDAQ	COMM	Wed, Jul 15, 2020	7.97	8.07	7.75	7.84
1636	NASDAQ	COMM	Tue, Jul 14, 2020	7.76	8.10	7.69	7.75
1635	NASDAQ	COMM	Mon, Jul 13, 2020	8.03	8.07	7.73	7.79
1634	NASDAQ	COMM	Fri, Jul 10, 2020	7.70	7.97	7.66	7.83
1633	NASDAQ	COMM	Thu, Jul 9, 2020	7.85	7.89	7.56	7.76
1632	NASDAQ	COMM	Wed, Jul 8, 2020	8.06	8.06	7.71	7.87
1631	NASDAQ	COMM	Tue, Jul 7, 2020	8.36	8.37	7.95	7.97
1630	NASDAQ	COMM	Mon, Jul 6, 2020	8.71	8.79	8.53	8.68
1629	NASDAQ	COMM	Thu, Jul 2, 2020	8.40	8.72	8.35	8.41
1628	NASDAQ	COMM	Wed, Jul 1, 2020	8.28	8.43	8.02	8.17
1627	NASDAQ	COMM	Tue, Jun 30, 2020	8.30	8.40	8.13	8.33
1626	NASDAQ	COMM	Mon, Jun 29, 2020	8.40	8.58	8.22	8.35
1625	NASDAQ	COMM	Fri, Jun 26, 2020	8.42	8.67	8.22	8.32
1624	NASDAQ	COMM	Thu, Jun 25, 2020	8.39	8.55	8.12	8.51
1623	NASDAQ	COMM	Wed, Jun 24, 2020	8.91	9.00	8.42	8.51
1622	NASDAQ	COMM	Tue, Jun 23, 2020	9.83	9.83	9.07	9.11
1621	NASDAQ	COMM	Mon, Jun 22, 2020	9.78	10.05	9.63	9.71
1620	NASDAQ	COMM	Fri, Jun 19, 2020	9.93	10.00	9.44	9.73
1619	NASDAQ	COMM	Thu, Jun 18, 2020	9.79	10.03	9.71	9.81
1618	NASDAQ	COMM	Wed, Jun 17, 2020	10.39	10.48	9.99	10.02
1617	NASDAQ	COMM	Tue, Jun 16, 2020	10.39	10.73	10.18	10.38
1616	NASDAQ	COMM	Mon, Jun 15, 2020	9.28	9.89	9.04	9.67
1615	NASDAQ	COMM	Fri, Jun 12, 2020	10.00	10.35	9.29	9.66
1614	NASDAQ	COMM	Thu, Jun 11, 2020	10.05	10.16	9.46	9.48
1613	NASDAQ	COMM	Wed, Jun 10, 2020	10.84	10.97	10.25	10.64
1612	NASDAQ	COMM	Tue, Jun 9, 2020	11.25	11.36	10.80	10.87
1611	NASDAQ	COMM	Mon, Jun 8, 2020	11.21	11.52	11.03	11.44
1610	NASDAQ	COMM	Fri, Jun 5, 2020	10.80	11.12	10.66	10.99
1609	NASDAQ	COMM	Thu, Jun 4, 2020	10.57	10.63	10.15	10.28
1608	NASDAQ	COMM	Wed, Jun 3, 2020	10.49	10.96	10.40	10.57
1607	NASDAQ	COMM	Tue, Jun 2, 2020	10.40	10.58	10.25	10.36
1606	NASDAQ	COMM	Mon, Jun 1, 2020	10.29	10.70	10.20	10.32
1605	NASDAQ	COMM	Fri, May 29, 2020	10.28	10.45	10.04	10.31
1604	NASDAQ	COMM	Thu, May 28, 2020	9.71	10.79	9.37	10.42
1603	NASDAQ	COMM	Wed, May 27, 2020	9.65	9.75	9.23	9.66
1602	NASDAQ	COMM	Tue, May 26, 2020	9.60	9.79	9.44	9.47
1601	NASDAQ	COMM	Fri, May 22, 2020	9.32	9.41	9.05	9.19
1600	NASDAQ	COMM	Thu, May 21, 2020	9.60	9.68	9.20	9.24
1599	NASDAQ	COMM	Wed, May 20, 2020	9.44	9.65	9.37	9.58
1598	NASDAQ	COMM	Tue, May 19, 2020	9.24	9.52	9.03	9.34
1597	NASDAQ	COMM	Mon, May 18, 2020	9.08	9.46	9.08	9.31
1596	NASDAQ	COMM	Fri, May 15, 2020	8.84	8.89	8.62	8.78
1595	NASDAQ	COMM	Thu, May 14, 2020	8.86	9.11	8.53	8.96
1594	NASDAQ	COMM	Wed, May 13, 2020	9.80	9.80	8.73	8.96
1593	NASDAQ	COMM	Tue, May 12, 2020	10.88	10.96	9.74	9.75
1592	NASDAQ	COMM	Mon, May 11, 2020	11.02	11.08	10.58	10.83
1591	NASDAQ	COMM	Fri, May 8, 2020	11.28	11.41	11.06	11.18
1590	NASDAQ	COMM	Thu, May 7, 2020	11.00	11.62	10.76	11.02
1589	NASDAQ	COMM	Wed, May 6, 2020	10.20	10.28	9.84	10.20
1588	NASDAQ	COMM	Tue, May 5, 2020	10.23	10.46	10.03	10.16
1587	NASDAQ	COMM	Mon, May 4, 2020	10.04	10.31	9.77	9.95
1586	NASDAQ	COMM	Fri, May 1, 2020	10.61	10.77	10.13	10.27
1585	NASDAQ	COMM	Thu, Apr 30, 2020	11.42	11.42	10.96	11.01
1584	NASDAQ	COMM	Wed, Apr 29, 2020	11.61	11.92	11.32	11.60
1583	NASDAQ	COMM	Tue, Apr 28, 2020	11.55	11.60	11.17	11.21
1582	NASDAQ	COMM	Mon, Apr 27, 2020	10.73	11.28	10.64	11.26
1581	NASDAQ	COMM	Fri, Apr 24, 2020	10.25	10.73	10.17	10.66
1580	NASDAQ	COMM	Thu, Apr 23, 2020	9.80	10.39	9.80	10.17
1579	NASDAQ	COMM	Wed, Apr 22, 2020	9.60	10.04	9.34	9.70
1578	NASDAQ	COMM	Tue, Apr 21, 2020	9.64	9.97	9.32	9.35
1577	NASDAQ	COMM	Mon, Apr 20, 2020	9.70	10.52	9.51	9.93
1576	NASDAQ	COMM	Fri, Apr 17, 2020	10.21	10.53	10.06	10.35
1575	NASDAQ	COMM	Thu, Apr 16, 2020	9.74	9.87	9.46	9.80
1574	NASDAQ	COMM	Wed, Apr 15, 2020	9.92	10.08	9.65	9.80
1573	NASDAQ	COMM	Tue, Apr 14, 2020	10.28	10.64	9.96	10.31
1572	NASDAQ	COMM	Mon, Apr 13, 2020	10.42	10.86	9.85	10.13
1571	NASDAQ	COMM	Thu, Apr 9, 2020	10.29	10.98	10.03	10.41
1570	NASDAQ	COMM	Wed, Apr 8, 2020	9.75	10.01	9.62	10.00
1569	NASDAQ	COMM	Tue, Apr 7, 2020	9.99	10.20	9.52	9.61
1568	NASDAQ	COMM	Mon, Apr 6, 2020	9.01	9.62	8.78	9.50
1567	NASDAQ	COMM	Fri, Apr 3, 2020	8.70	9.06	8.24	8.51
1566	NASDAQ	COMM	Thu, Apr 2, 2020	8.48	9.18	8.44	8.69
1565	NASDAQ	COMM	Wed, Apr 1, 2020	8.84	8.84	8.21	8.50
1564	NASDAQ	COMM	Tue, Mar 31, 2020	9.24	9.58	8.86	9.11
1563	NASDAQ	COMM	Mon, Mar 30, 2020	9.38	9.58	8.50	9.22
1562	NASDAQ	COMM	Fri, Mar 27, 2020	9.45	10.24	9.31	9.45
1561	NASDAQ	COMM	Thu, Mar 26, 2020	9.18	10.07	9.00	9.90
1560	NASDAQ	COMM	Wed, Mar 25, 2020	9.46	9.78	8.62	9.09
1559	NASDAQ	COMM	Tue, Mar 24, 2020	7.80	9.60	7.80	9.30
1558	NASDAQ	COMM	Mon, Mar 23, 2020	7.02	7.99	7.01	7.47
1557	NASDAQ	COMM	Fri, Mar 20, 2020	7.21	8.18	6.86	7.25
1556	NASDAQ	COMM	Thu, Mar 19, 2020	5.74	7.16	5.57	7.14
1555	NASDAQ	COMM	Wed, Mar 18, 2020	6.32	7.00	5.50	5.76
1554	NASDAQ	COMM	Tue, Mar 17, 2020	7.02	7.48	6.41	6.67
1553	NASDAQ	COMM	Mon, Mar 16, 2020	5.75	8.01	5.75	6.74
1552	NASDAQ	COMM	Fri, Mar 13, 2020	7.16	7.41	6.07	7.20
1551	NASDAQ	COMM	Thu, Mar 12, 2020	6.89	7.05	5.76	6.67
1550	NASDAQ	COMM	Wed, Mar 11, 2020	8.20	8.39	7.38	7.63
1549	NASDAQ	COMM	Tue, Mar 10, 2020	9.43	9.43	8.01	8.46
1548	NASDAQ	COMM	Mon, Mar 9, 2020	9.63	9.70	8.81	8.85
1547	NASDAQ	COMM	Fri, Mar 6, 2020	10.15	10.75	10.02	10.33
1546	NASDAQ	COMM	Thu, Mar 5, 2020	10.15	10.66	10.09	10.47
1545	NASDAQ	COMM	Wed, Mar 4, 2020	10.52	10.63	10.06	10.51
1544	NASDAQ	COMM	Tue, Mar 3, 2020	10.95	11.24	10.19	10.36
1543	NASDAQ	COMM	Mon, Mar 2, 2020	10.91	11.16	10.21	11.16
1542	NASDAQ	COMM	Fri, Feb 28, 2020	10.33	11.36	10.33	11.01
1541	NASDAQ	COMM	Thu, Feb 27, 2020	10.43	11.17	10.17	10.78
1540	NASDAQ	COMM	Wed, Feb 26, 2020	11.46	11.57	10.68	10.81
1539	NASDAQ	COMM	Tue, Feb 25, 2020	11.86	11.93	11.17	11.40
1538	NASDAQ	COMM	Mon, Feb 24, 2020	11.94	12.11	11.59	11.82
1537	NASDAQ	COMM	Fri, Feb 21, 2020	12.63	12.68	12.07	12.62
1536	NASDAQ	COMM	Thu, Feb 20, 2020	12.74	13.34	12.19	12.59
1535	NASDAQ	COMM	Wed, Feb 19, 2020	14.52	14.75	14.36	14.49
1534	NASDAQ	COMM	Tue, Feb 18, 2020	14.35	14.70	14.21	14.47
1533	NASDAQ	COMM	Fri, Feb 14, 2020	14.39	14.71	14.28	14.52
1532	NASDAQ	COMM	Thu, Feb 13, 2020	14.40	14.57	14.24	14.38
1531	NASDAQ	COMM	Wed, Feb 12, 2020	14.00	14.67	14.00	14.45
1530	NASDAQ	COMM	Tue, Feb 11, 2020	13.45	14.05	13.10	13.89
1529	NASDAQ	COMM	Mon, Feb 10, 2020	12.15	12.32	12.06	12.31
1528	NASDAQ	COMM	Fri, Feb 7, 2020	12.34	12.54	12.00	12.30
1527	NASDAQ	COMM	Thu, Feb 6, 2020	12.81	12.88	12.36	12.42
1526	NASDAQ	COMM	Wed, Feb 5, 2020	12.39	12.84	12.23	12.69
1525	NASDAQ	COMM	Tue, Feb 4, 2020	12.48	12.51	12.16	12.18
1524	NASDAQ	COMM	Mon, Feb 3, 2020	12.33	12.53	12.19	12.22
1523	NASDAQ	COMM	Fri, Jan 31, 2020	12.02	12.24	11.96	12.19
1522	NASDAQ	COMM	Thu, Jan 30, 2020	12.41	12.54	11.90	12.18
1521	NASDAQ	COMM	Wed, Jan 29, 2020	13.17	13.38	12.51	12.60
1520	NASDAQ	COMM	Tue, Jan 28, 2020	13.67	13.67	12.99	13.05
1519	NASDAQ	COMM	Mon, Jan 27, 2020	13.65	13.90	13.48	13.56
1518	NASDAQ	COMM	Fri, Jan 24, 2020	14.62	14.65	14.10	14.16
1517	NASDAQ	COMM	Thu, Jan 23, 2020	14.51	14.63	13.61	14.48
1516	NASDAQ	COMM	Wed, Jan 22, 2020	14.45	14.72	14.44	14.63
1515	NASDAQ	COMM	Tue, Jan 21, 2020	14.63	14.72	14.26	14.42
1514	NASDAQ	COMM	Fri, Jan 17, 2020	14.85	15.05	14.54	14.78
1513	NASDAQ	COMM	Thu, Jan 16, 2020	14.48	14.87	14.41	14.75
1512	NASDAQ	COMM	Wed, Jan 15, 2020	14.35	14.53	14.13	14.24
1511	NASDAQ	COMM	Tue, Jan 14, 2020	13.97	14.52	13.86	14.30
1510	NASDAQ	COMM	Mon, Jan 13, 2020	13.69	14.12	13.60	14.06
1509	NASDAQ	COMM	Fri, Jan 10, 2020	14.02	14.09	13.56	13.62
1508	NASDAQ	COMM	Thu, Jan 9, 2020	14.22	14.42	13.81	14.00
1507	NASDAQ	COMM	Wed, Jan 8, 2020	14.25	14.63	14.01	14.11
1506	NASDAQ	COMM	Tue, Jan 7, 2020	13.57	13.71	13.26	13.46
1505	NASDAQ	COMM	Mon, Jan 6, 2020	13.32	13.74	12.76	13.60
1504	NASDAQ	COMM	Fri, Jan 3, 2020	13.91	14.03	13.55	13.57
1503	NASDAQ	COMM	Thu, Jan 2, 2020	14.45	14.49	13.98	14.06
1502	NASDAQ	COMM	Tue, Dec 31, 2019	13.81	14.25	13.66	14.19
1501	NASDAQ	COMM	Mon, Dec 30, 2019	13.98	14.21	13.81	13.85
1500	NASDAQ	COMM	Fri, Dec 27, 2019	14.13	14.24	13.86	13.95
1499	NASDAQ	COMM	Thu, Dec 26, 2019	14.12	14.15	13.98	14.03
1498	NASDAQ	COMM	Tue, Dec 24, 2019	14.22	14.27	13.99	14.05
1497	NASDAQ	COMM	Mon, Dec 23, 2019	13.94	14.28	13.85	14.18
1496	NASDAQ	COMM	Fri, Dec 20, 2019	14.05	14.13	13.68	13.78
1495	NASDAQ	COMM	Thu, Dec 19, 2019	13.98	14.25	13.87	14.00
1494	NASDAQ	COMM	Wed, Dec 18, 2019	14.07	14.16	13.78	13.86
1493	NASDAQ	COMM	Tue, Dec 17, 2019	13.97	14.09	13.65	14.05
1492	NASDAQ	COMM	Mon, Dec 16, 2019	13.99	14.34	13.88	14.01
1491	NASDAQ	COMM	Fri, Dec 13, 2019	14.00	14.13	13.71	13.81
1490	NASDAQ	COMM	Thu, Dec 12, 2019	13.21	14.27	13.10	13.99
1489	NASDAQ	COMM	Wed, Dec 11, 2019	13.03	13.22	13.02	13.12
1488	NASDAQ	COMM	Tue, Dec 10, 2019	13.03	13.17	12.86	12.93
1487	NASDAQ	COMM	Mon, Dec 9, 2019	13.15	13.32	13.02	13.07
1486	NASDAQ	COMM	Fri, Dec 6, 2019	13.43	13.55	13.09	13.17
1485	NASDAQ	COMM	Thu, Dec 5, 2019	13.05	13.21	12.84	13.17
1484	NASDAQ	COMM	Wed, Dec 4, 2019	13.18	13.44	13.01	13.01
1483	NASDAQ	COMM	Tue, Dec 3, 2019	12.85	13.16	12.65	13.12
1482	NASDAQ	COMM	Mon, Dec 2, 2019	13.65	13.84	13.24	13.36
1481	NASDAQ	COMM	Fri, Nov 29, 2019	13.64	13.69	13.47	13.60
1480	NASDAQ	COMM	Wed, Nov 27, 2019	13.79	13.94	13.56	13.73
1479	NASDAQ	COMM	Tue, Nov 26, 2019	14.03	14.03	13.60	13.69
1478	NASDAQ	COMM	Mon, Nov 25, 2019	14.05	14.13	13.83	14.09
1477	NASDAQ	COMM	Fri, Nov 22, 2019	13.79	14.15	13.70	13.94
1476	NASDAQ	COMM	Thu, Nov 21, 2019	13.98	14.13	13.68	13.71
1475	NASDAQ	COMM	Wed, Nov 20, 2019	14.21	14.33	13.77	13.99
1474	NASDAQ	COMM	Tue, Nov 19, 2019	14.54	14.66	14.27	14.36
1473	NASDAQ	COMM	Mon, Nov 18, 2019	14.91	15.03	14.44	14.50
1472	NASDAQ	COMM	Fri, Nov 15, 2019	14.81	15.21	14.80	14.95
1471	NASDAQ	COMM	Thu, Nov 14, 2019	14.85	14.91	14.55	14.62
1470	NASDAQ	COMM	Wed, Nov 13, 2019	15.13	15.34	14.91	14.93
1469	NASDAQ	COMM	Tue, Nov 12, 2019	14.97	15.23	14.74	15.19
1468	NASDAQ	COMM	Mon, Nov 11, 2019	15.47	15.58	14.93	15.01
1467	NASDAQ	COMM	Fri, Nov 8, 2019	15.04	15.79	14.77	15.70
1466	NASDAQ	COMM	Thu, Nov 7, 2019	12.88	15.06	12.81	14.94
1465	NASDAQ	COMM	Wed, Nov 6, 2019	12.09	12.32	11.61	11.75
1464	NASDAQ	COMM	Tue, Nov 5, 2019	11.81	12.48	11.74	12.18
1463	NASDAQ	COMM	Mon, Nov 4, 2019	11.48	11.84	11.32	11.64
1462	NASDAQ	COMM	Fri, Nov 1, 2019	11.01	11.41	10.70	11.31
1461	NASDAQ	COMM	Thu, Oct 31, 2019	11.31	11.52	11.08	11.20
1460	NASDAQ	COMM	Wed, Oct 30, 2019	11.78	11.78	11.28	11.36
1459	NASDAQ	COMM	Tue, Oct 29, 2019	11.27	11.89	11.27	11.81
1458	NASDAQ	COMM	Mon, Oct 28, 2019	12.30	12.53	11.74	11.76
1457	NASDAQ	COMM	Fri, Oct 25, 2019	12.15	12.49	12.08	12.23
1456	NASDAQ	COMM	Thu, Oct 24, 2019	13.00	13.02	12.01	12.14
1455	NASDAQ	COMM	Wed, Oct 23, 2019	12.88	13.17	12.69	13.04
1454	NASDAQ	COMM	Tue, Oct 22, 2019	13.20	13.35	12.87	13.02
1453	NASDAQ	COMM	Mon, Oct 21, 2019	12.08	13.09	12.07	13.06
1452	NASDAQ	COMM	Fri, Oct 18, 2019	11.57	11.72	11.47	11.57
1451	NASDAQ	COMM	Thu, Oct 17, 2019	11.51	11.64	11.38	11.63
1450	NASDAQ	COMM	Wed, Oct 16, 2019	11.36	11.71	11.29	11.40
1449	NASDAQ	COMM	Tue, Oct 15, 2019	11.22	11.46	11.03	11.33
1448	NASDAQ	COMM	Mon, Oct 14, 2019	11.13	11.31	10.80	11.14
1447	NASDAQ	COMM	Fri, Oct 11, 2019	10.97	11.42	10.83	11.21
1446	NASDAQ	COMM	Thu, Oct 10, 2019	10.71	10.90	10.48	10.81
1445	NASDAQ	COMM	Wed, Oct 9, 2019	11.15	11.15	10.72	10.74
1444	NASDAQ	COMM	Tue, Oct 8, 2019	11.12	11.23	10.88	10.96
1443	NASDAQ	COMM	Mon, Oct 7, 2019	11.02	11.44	10.95	11.18
1442	NASDAQ	COMM	Fri, Oct 4, 2019	11.00	11.06	10.54	10.99
1441	NASDAQ	COMM	Thu, Oct 3, 2019	10.71	10.96	10.31	10.94
1440	NASDAQ	COMM	Wed, Oct 2, 2019	11.02	11.17	10.51	10.87
1439	NASDAQ	COMM	Tue, Oct 1, 2019	11.91	12.06	11.02	11.18
1438	NASDAQ	COMM	Mon, Sep 30, 2019	11.72	11.87	11.48	11.76
1437	NASDAQ	COMM	Fri, Sep 27, 2019	11.55	11.90	11.55	11.72
1436	NASDAQ	COMM	Thu, Sep 26, 2019	11.87	11.92	11.36	11.53
1435	NASDAQ	COMM	Wed, Sep 25, 2019	11.37	11.98	11.35	11.93
1434	NASDAQ	COMM	Tue, Sep 24, 2019	12.11	12.13	11.40	11.46
1433	NASDAQ	COMM	Mon, Sep 23, 2019	12.03	12.10	11.60	12.04
1432	NASDAQ	COMM	Fri, Sep 20, 2019	12.16	12.57	11.98	12.03
1431	NASDAQ	COMM	Thu, Sep 19, 2019	12.13	12.47	11.99	12.05
1430	NASDAQ	COMM	Wed, Sep 18, 2019	12.42	12.68	11.99	12.11
1429	NASDAQ	COMM	Tue, Sep 17, 2019	12.93	12.97	12.31	12.52
1428	NASDAQ	COMM	Mon, Sep 16, 2019	12.21	13.45	12.11	13.32
1427	NASDAQ	COMM	Fri, Sep 13, 2019	12.66	12.90	12.07	12.10
1426	NASDAQ	COMM	Thu, Sep 12, 2019	13.13	13.43	12.58	12.61
1425	NASDAQ	COMM	Wed, Sep 11, 2019	12.74	13.22	12.33	13.20
1424	NASDAQ	COMM	Tue, Sep 10, 2019	11.96	12.57	11.87	12.54
1423	NASDAQ	COMM	Mon, Sep 9, 2019	11.31	12.13	11.31	12.00
1422	NASDAQ	COMM	Fri, Sep 6, 2019	10.89	11.35	10.65	11.27
1421	NASDAQ	COMM	Thu, Sep 5, 2019	10.78	11.25	10.71	10.87
1420	NASDAQ	COMM	Wed, Sep 4, 2019	10.45	10.70	10.38	10.57
1419	NASDAQ	COMM	Tue, Sep 3, 2019	10.57	10.70	10.21	10.34
1418	NASDAQ	COMM	Fri, Aug 30, 2019	10.98	11.09	10.62	10.74
1417	NASDAQ	COMM	Thu, Aug 29, 2019	10.81	11.10	10.64	10.87
1416	NASDAQ	COMM	Wed, Aug 28, 2019	9.65	10.63	9.52	10.53
1415	NASDAQ	COMM	Tue, Aug 27, 2019	9.98	10.00	9.53	9.70
1414	NASDAQ	COMM	Mon, Aug 26, 2019	10.35	10.35	9.94	10.00
1413	NASDAQ	COMM	Fri, Aug 23, 2019	10.56	10.57	10.15	10.19
1412	NASDAQ	COMM	Thu, Aug 22, 2019	10.90	11.02	10.67	10.68
1411	NASDAQ	COMM	Wed, Aug 21, 2019	11.13	11.13	10.61	10.81
1410	NASDAQ	COMM	Tue, Aug 20, 2019	11.13	11.20	10.71	10.96
1409	NASDAQ	COMM	Mon, Aug 19, 2019	11.01	11.36	10.85	11.28
1408	NASDAQ	COMM	Fri, Aug 16, 2019	10.45	10.99	10.45	10.83
1407	NASDAQ	COMM	Thu, Aug 15, 2019	10.69	10.70	10.13	10.36
1406	NASDAQ	COMM	Wed, Aug 14, 2019	11.24	11.31	10.66	10.72
1405	NASDAQ	COMM	Tue, Aug 13, 2019	11.40	11.76	11.16	11.51
1404	NASDAQ	COMM	Mon, Aug 12, 2019	12.04	12.11	11.35	11.48
1403	NASDAQ	COMM	Fri, Aug 9, 2019	12.78	12.91	12.14	12.20
1402	NASDAQ	COMM	Thu, Aug 8, 2019	12.80	13.89	12.63	12.95
1401	NASDAQ	COMM	Wed, Aug 7, 2019	13.05	13.09	12.56	12.90
1400	NASDAQ	COMM	Tue, Aug 6, 2019	13.47	13.70	12.92	13.29
1399	NASDAQ	COMM	Mon, Aug 5, 2019	13.36	13.47	13.01	13.35
1398	NASDAQ	COMM	Fri, Aug 2, 2019	13.80	13.86	13.38	13.73
1397	NASDAQ	COMM	Thu, Aug 1, 2019	14.26	14.51	13.88	14.05
1396	NASDAQ	COMM	Wed, Jul 31, 2019	14.57	14.65	14.10	14.28
1395	NASDAQ	COMM	Tue, Jul 30, 2019	15.33	15.49	14.31	14.47
1394	NASDAQ	COMM	Mon, Jul 29, 2019	14.87	15.06	14.65	14.87
1393	NASDAQ	COMM	Fri, Jul 26, 2019	14.74	14.96	14.36	14.93
1392	NASDAQ	COMM	Thu, Jul 25, 2019	14.90	14.94	14.65	14.70
1391	NASDAQ	COMM	Wed, Jul 24, 2019	14.55	14.90	14.55	14.84
1390	NASDAQ	COMM	Tue, Jul 23, 2019	14.33	14.64	14.28	14.61
1389	NASDAQ	COMM	Mon, Jul 22, 2019	14.67	14.72	14.34	14.39
1388	NASDAQ	COMM	Fri, Jul 19, 2019	14.59	14.85	14.30	14.64
1387	NASDAQ	COMM	Thu, Jul 18, 2019	15.04	15.19	14.42	14.59
1386	NASDAQ	COMM	Wed, Jul 17, 2019	15.25	15.34	14.78	15.12
1385	NASDAQ	COMM	Tue, Jul 16, 2019	15.53	15.70	15.34	15.35
1384	NASDAQ	COMM	Mon, Jul 15, 2019	15.42	15.55	15.19	15.50
1383	NASDAQ	COMM	Fri, Jul 12, 2019	15.11	15.47	15.06	15.41
1382	NASDAQ	COMM	Thu, Jul 11, 2019	15.45	15.53	14.92	15.04
1381	NASDAQ	COMM	Wed, Jul 10, 2019	15.73	15.93	15.38	15.45
1380	NASDAQ	COMM	Tue, Jul 9, 2019	15.41	15.70	15.28	15.66
1379	NASDAQ	COMM	Mon, Jul 8, 2019	15.58	15.75	15.34	15.53
1378	NASDAQ	COMM	Fri, Jul 5, 2019	15.80	15.90	15.65	15.70
1377	NASDAQ	COMM	Wed, Jul 3, 2019	16.19	16.26	15.65	15.91
1376	NASDAQ	COMM	Tue, Jul 2, 2019	16.20	16.20	15.91	16.09
1375	NASDAQ	COMM	Mon, Jul 1, 2019	16.08	16.32	16.01	16.22
1374	NASDAQ	COMM	Fri, Jun 28, 2019	15.20	15.80	15.06	15.73
1373	NASDAQ	COMM	Thu, Jun 27, 2019	15.50	15.51	15.02	15.09
1372	NASDAQ	COMM	Wed, Jun 26, 2019	15.75	15.78	15.43	15.47
1371	NASDAQ	COMM	Tue, Jun 25, 2019	15.95	15.95	15.58	15.59
1370	NASDAQ	COMM	Mon, Jun 24, 2019	15.96	16.07	15.75	15.87
1369	NASDAQ	COMM	Fri, Jun 21, 2019	16.00	16.15	15.85	16.01
1368	NASDAQ	COMM	Thu, Jun 20, 2019	16.64	16.76	15.91	16.00
1367	NASDAQ	COMM	Wed, Jun 19, 2019	15.99	16.12	15.47	15.61
1366	NASDAQ	COMM	Tue, Jun 18, 2019	16.11	16.61	15.80	15.88
1365	NASDAQ	COMM	Mon, Jun 17, 2019	15.78	16.07	15.66	15.81
1364	NASDAQ	COMM	Fri, Jun 14, 2019	15.80	16.11	15.34	15.90
1363	NASDAQ	COMM	Thu, Jun 13, 2019	16.32	16.45	16.13	16.40
1362	NASDAQ	COMM	Wed, Jun 12, 2019	16.82	16.83	16.05	16.25
1361	NASDAQ	COMM	Tue, Jun 11, 2019	16.99	17.15	16.49	16.52
1360	NASDAQ	COMM	Mon, Jun 10, 2019	16.74	17.07	16.55	16.72
1359	NASDAQ	COMM	Fri, Jun 7, 2019	16.42	16.67	16.27	16.54
1358	NASDAQ	COMM	Thu, Jun 6, 2019	16.76	16.90	16.17	16.37
1357	NASDAQ	COMM	Wed, Jun 5, 2019	17.46	17.46	16.23	16.87
1356	NASDAQ	COMM	Tue, Jun 4, 2019	16.30	16.58	16.29	16.32
1355	NASDAQ	COMM	Mon, Jun 3, 2019	16.23	16.47	16.11	16.18
1354	NASDAQ	COMM	Fri, May 31, 2019	16.63	16.66	16.03	16.15
1353	NASDAQ	COMM	Thu, May 30, 2019	16.59	17.16	16.59	16.91
1352	NASDAQ	COMM	Wed, May 29, 2019	16.81	16.88	16.51	16.64
1351	NASDAQ	COMM	Tue, May 28, 2019	17.39	17.45	16.67	16.70
1350	NASDAQ	COMM	Fri, May 24, 2019	17.67	17.73	17.23	17.45
1349	NASDAQ	COMM	Thu, May 23, 2019	17.60	17.63	17.18	17.49
1348	NASDAQ	COMM	Wed, May 22, 2019	18.20	18.34	17.85	17.86
1347	NASDAQ	COMM	Tue, May 21, 2019	18.35	18.71	18.25	18.36
1346	NASDAQ	COMM	Mon, May 20, 2019	18.54	18.57	18.20	18.20
1345	NASDAQ	COMM	Fri, May 17, 2019	18.65	18.95	18.52	18.80
1344	NASDAQ	COMM	Thu, May 16, 2019	18.69	19.23	18.54	18.76
1343	NASDAQ	COMM	Wed, May 15, 2019	18.48	18.62	18.13	18.60
1342	NASDAQ	COMM	Tue, May 14, 2019	18.32	18.73	18.25	18.61
1341	NASDAQ	COMM	Mon, May 13, 2019	18.36	18.58	17.93	18.28
1340	NASDAQ	COMM	Fri, May 10, 2019	18.73	19.10	17.83	19.09
1339	NASDAQ	COMM	Thu, May 9, 2019	19.68	20.58	18.66	18.86
1338	NASDAQ	COMM	Wed, May 8, 2019	23.28	23.79	22.95	23.06
1337	NASDAQ	COMM	Tue, May 7, 2019	23.84	23.91	23.04	23.48
1336	NASDAQ	COMM	Mon, May 6, 2019	23.56	24.19	23.36	24.13
1335	NASDAQ	COMM	Fri, May 3, 2019	23.89	24.26	23.73	24.25
1334	NASDAQ	COMM	Thu, May 2, 2019	24.20	24.20	23.54	23.87
1333	NASDAQ	COMM	Wed, May 1, 2019	24.87	25.00	24.17	24.19
1332	NASDAQ	COMM	Tue, Apr 30, 2019	25.12	25.12	24.35	24.78
1331	NASDAQ	COMM	Mon, Apr 29, 2019	25.36	25.68	25.09	25.21
1330	NASDAQ	COMM	Fri, Apr 26, 2019	25.48	25.51	24.84	25.44
1329	NASDAQ	COMM	Thu, Apr 25, 2019	26.32	26.34	25.20	25.48
1328	NASDAQ	COMM	Wed, Apr 24, 2019	26.10	26.50	25.96	26.37
1327	NASDAQ	COMM	Tue, Apr 23, 2019	25.96	26.22	25.78	26.03
1326	NASDAQ	COMM	Mon, Apr 22, 2019	26.78	26.85	25.86	25.99
1325	NASDAQ	COMM	Thu, Apr 18, 2019	26.46	26.59	25.85	26.01
1324	NASDAQ	COMM	Wed, Apr 17, 2019	26.75	27.00	26.34	26.42
1323	NASDAQ	COMM	Tue, Apr 16, 2019	26.18	26.70	26.06	26.68
1322	NASDAQ	COMM	Mon, Apr 15, 2019	26.18	26.32	25.68	26.04
1321	NASDAQ	COMM	Fri, Apr 12, 2019	25.75	26.24	25.50	26.09
1320	NASDAQ	COMM	Thu, Apr 11, 2019	25.10	25.46	25.01	25.35
1319	NASDAQ	COMM	Wed, Apr 10, 2019	24.52	25.01	24.27	25.00
1318	NASDAQ	COMM	Tue, Apr 9, 2019	24.48	24.66	24.16	24.48
1317	NASDAQ	COMM	Mon, Apr 8, 2019	25.08	25.24	24.41	24.62
1316	NASDAQ	COMM	Fri, Apr 5, 2019	24.64	24.97	24.55	24.77
1315	NASDAQ	COMM	Thu, Apr 4, 2019	23.96	24.76	23.96	24.45
1314	NASDAQ	COMM	Wed, Apr 3, 2019	23.97	24.17	23.61	23.87
1313	NASDAQ	COMM	Tue, Apr 2, 2019	23.79	24.32	22.80	22.83
1312	NASDAQ	COMM	Mon, Apr 1, 2019	21.86	22.32	21.86	22.23
1311	NASDAQ	COMM	Fri, Mar 29, 2019	21.49	21.80	21.46	21.73
1310	NASDAQ	COMM	Thu, Mar 28, 2019	20.95	21.40	20.68	21.37
1309	NASDAQ	COMM	Wed, Mar 27, 2019	21.10	21.30	20.80	20.88
1308	NASDAQ	COMM	Tue, Mar 26, 2019	21.04	21.79	20.73	21.07
1307	NASDAQ	COMM	Mon, Mar 25, 2019	21.21	21.33	20.63	20.84
1306	NASDAQ	COMM	Fri, Mar 22, 2019	21.73	21.84	21.21	21.24
1305	NASDAQ	COMM	Thu, Mar 21, 2019	21.21	21.94	21.15	21.88
1304	NASDAQ	COMM	Wed, Mar 20, 2019	21.64	21.82	21.22	21.28
1303	NASDAQ	COMM	Tue, Mar 19, 2019	21.92	21.98	21.64	21.69
1302	NASDAQ	COMM	Mon, Mar 18, 2019	21.78	22.05	21.69	21.87
1301	NASDAQ	COMM	Fri, Mar 15, 2019	21.98	22.01	21.78	21.80
1300	NASDAQ	COMM	Thu, Mar 14, 2019	21.89	21.95	21.69	21.87
1299	NASDAQ	COMM	Wed, Mar 13, 2019	22.13	22.29	21.88	21.91
1298	NASDAQ	COMM	Tue, Mar 12, 2019	22.16	22.32	21.93	22.04
1297	NASDAQ	COMM	Mon, Mar 11, 2019	22.03	22.30	21.98	22.07
1296	NASDAQ	COMM	Fri, Mar 8, 2019	21.84	22.03	21.56	21.90
1295	NASDAQ	COMM	Thu, Mar 7, 2019	22.49	22.49	22.00	22.11
1294	NASDAQ	COMM	Wed, Mar 6, 2019	22.75	22.87	22.55	22.56
1293	NASDAQ	COMM	Tue, Mar 5, 2019	23.03	23.27	22.84	22.86
1292	NASDAQ	COMM	Mon, Mar 4, 2019	23.50	23.66	23.03	23.10
1291	NASDAQ	COMM	Fri, Mar 1, 2019	23.49	23.85	23.37	23.42
1290	NASDAQ	COMM	Thu, Feb 28, 2019	24.16	24.29	23.29	23.31
1289	NASDAQ	COMM	Wed, Feb 27, 2019	23.35	24.10	23.22	24.10
1288	NASDAQ	COMM	Tue, Feb 26, 2019	23.26	23.71	23.00	23.44
1287	NASDAQ	COMM	Mon, Feb 25, 2019	22.94	23.37	22.66	23.34
1286	NASDAQ	COMM	Fri, Feb 22, 2019	23.79	23.89	23.15	23.82
1285	NASDAQ	COMM	Thu, Feb 21, 2019	24.03	24.03	22.54	23.60
1284	NASDAQ	COMM	Wed, Feb 20, 2019	23.14	23.76	23.11	23.46
1283	NASDAQ	COMM	Tue, Feb 19, 2019	22.74	23.23	22.64	23.18
1282	NASDAQ	COMM	Fri, Feb 15, 2019	22.28	22.82	22.12	22.68
1281	NASDAQ	COMM	Thu, Feb 14, 2019	22.29	22.64	22.15	22.19
1280	NASDAQ	COMM	Wed, Feb 13, 2019	21.96	22.39	21.81	22.32
1279	NASDAQ	COMM	Tue, Feb 12, 2019	21.76	22.04	21.75	21.94
1278	NASDAQ	COMM	Mon, Feb 11, 2019	21.36	21.86	21.27	21.68
1277	NASDAQ	COMM	Fri, Feb 8, 2019	21.11	21.37	20.94	21.26
1276	NASDAQ	COMM	Thu, Feb 7, 2019	21.22	21.43	20.91	21.20
1275	NASDAQ	COMM	Wed, Feb 6, 2019	21.40	21.61	21.32	21.40
1274	NASDAQ	COMM	Tue, Feb 5, 2019	21.25	21.38	21.06	21.37
1273	NASDAQ	COMM	Mon, Feb 4, 2019	21.05	21.31	20.89	21.21
1272	NASDAQ	COMM	Fri, Feb 1, 2019	20.96	21.10	20.71	21.05
1271	NASDAQ	COMM	Thu, Jan 31, 2019	20.97	21.26	20.83	20.91
1270	NASDAQ	COMM	Wed, Jan 30, 2019	20.82	21.14	20.63	21.05
1269	NASDAQ	COMM	Tue, Jan 29, 2019	20.82	21.19	20.71	20.82
1268	NASDAQ	COMM	Mon, Jan 28, 2019	19.17	20.69	19.16	20.63
1267	NASDAQ	COMM	Fri, Jan 25, 2019	19.19	19.46	19.01	19.04
1266	NASDAQ	COMM	Thu, Jan 24, 2019	18.50	19.01	18.49	18.99
1265	NASDAQ	COMM	Wed, Jan 23, 2019	18.39	18.71	18.36	18.53
1264	NASDAQ	COMM	Tue, Jan 22, 2019	18.92	19.03	18.24	18.32
1263	NASDAQ	COMM	Fri, Jan 18, 2019	19.10	19.30	18.99	19.05
1262	NASDAQ	COMM	Thu, Jan 17, 2019	18.94	19.10	18.74	19.08
1261	NASDAQ	COMM	Wed, Jan 16, 2019	18.92	19.16	18.81	18.98
1260	NASDAQ	COMM	Tue, Jan 15, 2019	18.74	19.00	18.62	18.93
1259	NASDAQ	COMM	Mon, Jan 14, 2019	18.68	19.00	18.58	18.76
1258	NASDAQ	COMM	Fri, Jan 11, 2019	18.61	18.93	18.43	18.79
1257	NASDAQ	COMM	Thu, Jan 10, 2019	18.31	18.77	18.29	18.73
1256	NASDAQ	COMM	Wed, Jan 9, 2019	18.13	18.40	18.13	18.37
1255	NASDAQ	COMM	Tue, Jan 8, 2019	17.96	18.07	17.70	18.05
1254	NASDAQ	COMM	Mon, Jan 7, 2019	17.46	18.00	17.46	17.87
1253	NASDAQ	COMM	Fri, Jan 4, 2019	17.08	17.77	16.99	17.44
1252	NASDAQ	COMM	Thu, Jan 3, 2019	16.88	17.17	16.39	16.80
1251	NASDAQ	COMM	Wed, Jan 2, 2019	16.05	17.09	16.00	17.07
1250	NASDAQ	COMM	Mon, Dec 31, 2018	16.44	16.50	16.11	16.39
1249	NASDAQ	COMM	Fri, Dec 28, 2018	16.38	16.66	16.14	16.32
1248	NASDAQ	COMM	Thu, Dec 27, 2018	15.96	16.35	15.74	16.34
1247	NASDAQ	COMM	Wed, Dec 26, 2018	15.22	16.29	15.18	16.25
1246	NASDAQ	COMM	Mon, Dec 24, 2018	15.27	15.57	15.09	15.10
1245	NASDAQ	COMM	Fri, Dec 21, 2018	16.16	16.16	15.37	15.43
1244	NASDAQ	COMM	Thu, Dec 20, 2018	16.38	16.59	15.90	16.05
1243	NASDAQ	COMM	Wed, Dec 19, 2018	16.51	17.04	16.48	16.54
1242	NASDAQ	COMM	Tue, Dec 18, 2018	16.80	17.16	16.59	16.60
1241	NASDAQ	COMM	Mon, Dec 17, 2018	16.69	16.89	16.46	16.63
1240	NASDAQ	COMM	Fri, Dec 14, 2018	16.89	17.16	16.79	16.80
1239	NASDAQ	COMM	Thu, Dec 13, 2018	17.60	17.64	16.90	17.07
1238	NASDAQ	COMM	Wed, Dec 12, 2018	17.68	18.02	17.54	17.59
1237	NASDAQ	COMM	Tue, Dec 11, 2018	17.68	17.87	17.15	17.38
1236	NASDAQ	COMM	Mon, Dec 10, 2018	16.89	17.49	16.80	17.32
1235	NASDAQ	COMM	Fri, Dec 7, 2018	17.43	17.57	16.82	16.93
1234	NASDAQ	COMM	Thu, Dec 6, 2018	17.45	17.68	17.20	17.50
1233	NASDAQ	COMM	Tue, Dec 4, 2018	18.35	18.42	17.59	17.68
1232	NASDAQ	COMM	Mon, Dec 3, 2018	18.44	18.55	18.00	18.37
1231	NASDAQ	COMM	Fri, Nov 30, 2018	17.65	18.11	17.57	18.10
1230	NASDAQ	COMM	Thu, Nov 29, 2018	17.94	18.01	17.65	17.68
1229	NASDAQ	COMM	Wed, Nov 28, 2018	18.00	18.12	17.82	18.01
1228	NASDAQ	COMM	Tue, Nov 27, 2018	18.00	18.09	17.81	17.87
1227	NASDAQ	COMM	Mon, Nov 26, 2018	18.29	18.29	17.92	18.06
1226	NASDAQ	COMM	Fri, Nov 23, 2018	17.73	18.07	17.60	17.62
1225	NASDAQ	COMM	Wed, Nov 21, 2018	17.66	18.14	17.58	17.83
1224	NASDAQ	COMM	Tue, Nov 20, 2018	17.92	18.00	17.27	17.55
1223	NASDAQ	COMM	Mon, Nov 19, 2018	18.73	18.96	18.10	18.14
1222	NASDAQ	COMM	Fri, Nov 16, 2018	18.73	18.84	18.18	18.46
1221	NASDAQ	COMM	Thu, Nov 15, 2018	18.71	18.80	18.11	18.77
1220	NASDAQ	COMM	Wed, Nov 14, 2018	18.92	19.37	18.49	18.63
1219	NASDAQ	COMM	Tue, Nov 13, 2018	19.10	19.58	18.39	18.51
1218	NASDAQ	COMM	Mon, Nov 12, 2018	19.26	19.75	19.10	19.24
1217	NASDAQ	COMM	Fri, Nov 9, 2018	19.32	19.79	18.85	19.39
1216	NASDAQ	COMM	Thu, Nov 8, 2018	20.35	21.06	18.52	19.56
1215	NASDAQ	COMM	Wed, Nov 7, 2018	23.55	24.60	23.43	24.49
1214	NASDAQ	COMM	Tue, Nov 6, 2018	24.38	24.92	24.31	24.76
1213	NASDAQ	COMM	Mon, Nov 5, 2018	24.72	25.05	24.45	24.57
1212	NASDAQ	COMM	Fri, Nov 2, 2018	25.04	25.22	24.59	24.64
1211	NASDAQ	COMM	Thu, Nov 1, 2018	24.19	25.10	24.01	24.94
1210	NASDAQ	COMM	Wed, Oct 31, 2018	23.78	24.68	23.46	24.06
1209	NASDAQ	COMM	Tue, Oct 30, 2018	23.51	23.93	23.36	23.47
1208	NASDAQ	COMM	Mon, Oct 29, 2018	23.91	24.50	23.14	23.47
1207	NASDAQ	COMM	Fri, Oct 26, 2018	24.11	24.25	23.31	23.60
1206	NASDAQ	COMM	Thu, Oct 25, 2018	24.53	24.89	24.39	24.46
1205	NASDAQ	COMM	Wed, Oct 24, 2018	25.60	25.67	24.37	24.43
1204	NASDAQ	COMM	Tue, Oct 23, 2018	25.21	25.70	24.55	25.60
1203	NASDAQ	COMM	Mon, Oct 22, 2018	25.71	25.86	25.49	25.72
1202	NASDAQ	COMM	Fri, Oct 19, 2018	26.09	26.30	25.49	25.59
1201	NASDAQ	COMM	Thu, Oct 18, 2018	26.02	26.18	25.75	25.93
1200	NASDAQ	COMM	Wed, Oct 17, 2018	25.76	26.16	25.61	26.11
1199	NASDAQ	COMM	Tue, Oct 16, 2018	25.27	25.79	24.97	25.77
1198	NASDAQ	COMM	Mon, Oct 15, 2018	24.96	25.45	24.83	25.15
1197	NASDAQ	COMM	Fri, Oct 12, 2018	25.62	25.80	24.82	25.05
1196	NASDAQ	COMM	Thu, Oct 11, 2018	25.87	25.97	25.05	25.18
1195	NASDAQ	COMM	Wed, Oct 10, 2018	27.11	27.49	25.80	25.86
1194	NASDAQ	COMM	Tue, Oct 9, 2018	27.25	27.55	26.94	27.18
1193	NASDAQ	COMM	Mon, Oct 8, 2018	27.80	28.06	27.30	27.87
1192	NASDAQ	COMM	Fri, Oct 5, 2018	28.41	29.06	27.70	27.88
1191	NASDAQ	COMM	Thu, Oct 4, 2018	30.05	30.05	29.29	29.43
1190	NASDAQ	COMM	Wed, Oct 3, 2018	29.65	29.98	29.42	29.60
1189	NASDAQ	COMM	Tue, Oct 2, 2018	29.70	29.90	29.51	29.56
1188	NASDAQ	COMM	Mon, Oct 1, 2018	30.79	30.88	29.62	29.79
1187	NASDAQ	COMM	Fri, Sep 28, 2018	29.73	30.93	29.71	30.76
1186	NASDAQ	COMM	Thu, Sep 27, 2018	30.12	30.18	29.63	29.78
1185	NASDAQ	COMM	Wed, Sep 26, 2018	30.25	30.30	30.00	30.11
1184	NASDAQ	COMM	Tue, Sep 25, 2018	30.17	30.33	30.07	30.16
1183	NASDAQ	COMM	Mon, Sep 24, 2018	30.41	30.67	29.84	30.16
1182	NASDAQ	COMM	Fri, Sep 21, 2018	30.58	30.70	30.35	30.52
1181	NASDAQ	COMM	Thu, Sep 20, 2018	30.20	30.64	30.11	30.53
1180	NASDAQ	COMM	Wed, Sep 19, 2018	29.66	30.19	29.66	30.09
1179	NASDAQ	COMM	Tue, Sep 18, 2018	30.30	30.32	29.46	29.60
1178	NASDAQ	COMM	Mon, Sep 17, 2018	30.27	30.44	30.14	30.25
1177	NASDAQ	COMM	Fri, Sep 14, 2018	30.84	30.86	30.17	30.28
1176	NASDAQ	COMM	Thu, Sep 13, 2018	31.13	31.35	30.56	30.83
1175	NASDAQ	COMM	Wed, Sep 12, 2018	30.83	31.34	30.73	31.13
1174	NASDAQ	COMM	Tue, Sep 11, 2018	30.49	30.99	30.18	30.85
1173	NASDAQ	COMM	Mon, Sep 10, 2018	30.60	30.75	30.34	30.57
1172	NASDAQ	COMM	Fri, Sep 7, 2018	30.88	30.91	30.44	30.54
1171	NASDAQ	COMM	Thu, Sep 6, 2018	31.25	31.38	30.81	30.90
1170	NASDAQ	COMM	Wed, Sep 5, 2018	31.25	31.65	31.07	31.23
1169	NASDAQ	COMM	Tue, Sep 4, 2018	31.56	31.77	31.35	31.36
1168	NASDAQ	COMM	Fri, Aug 31, 2018	31.45	31.72	31.41	31.69
1167	NASDAQ	COMM	Thu, Aug 30, 2018	31.83	31.96	31.50	31.56
1166	NASDAQ	COMM	Wed, Aug 29, 2018	31.66	31.90	31.48	31.85
1165	NASDAQ	COMM	Tue, Aug 28, 2018	31.27	31.77	31.23	31.65
1164	NASDAQ	COMM	Mon, Aug 27, 2018	31.01	31.52	30.95	31.26
1163	NASDAQ	COMM	Fri, Aug 24, 2018	30.73	30.95	30.53	30.88
1162	NASDAQ	COMM	Thu, Aug 23, 2018	30.63	30.79	30.49	30.59
1161	NASDAQ	COMM	Wed, Aug 22, 2018	31.06	31.06	30.31	30.65
1160	NASDAQ	COMM	Tue, Aug 21, 2018	31.18	31.35	31.01	31.07
1159	NASDAQ	COMM	Mon, Aug 20, 2018	30.89	31.24	30.65	31.21
1158	NASDAQ	COMM	Fri, Aug 17, 2018	30.74	30.98	30.59	30.88
1157	NASDAQ	COMM	Thu, Aug 16, 2018	30.97	31.08	30.71	30.74
1156	NASDAQ	COMM	Wed, Aug 15, 2018	31.04	31.23	30.46	30.84
1155	NASDAQ	COMM	Tue, Aug 14, 2018	31.49	31.75	31.16	31.20
1154	NASDAQ	COMM	Mon, Aug 13, 2018	31.61	31.70	31.23	31.38
1153	NASDAQ	COMM	Fri, Aug 10, 2018	31.80	31.96	31.56	31.57
1152	NASDAQ	COMM	Thu, Aug 9, 2018	31.63	31.98	31.46	31.97
1151	NASDAQ	COMM	Wed, Aug 8, 2018	31.69	31.97	31.51	31.71
1150	NASDAQ	COMM	Tue, Aug 7, 2018	31.29	31.58	31.23	31.57
1149	NASDAQ	COMM	Mon, Aug 6, 2018	30.20	31.43	30.15	31.31
1148	NASDAQ	COMM	Fri, Aug 3, 2018	31.56	31.87	31.34	31.64
1147	NASDAQ	COMM	Thu, Aug 2, 2018	31.79	31.92	31.57	31.60
1146	NASDAQ	COMM	Wed, Aug 1, 2018	32.08	32.48	31.61	31.88
1145	NASDAQ	COMM	Tue, Jul 31, 2018	31.04	32.38	30.41	32.11
1144	NASDAQ	COMM	Mon, Jul 30, 2018	30.62	30.98	30.50	30.64
1143	NASDAQ	COMM	Fri, Jul 27, 2018	30.75	30.98	30.49	30.60
1142	NASDAQ	COMM	Thu, Jul 26, 2018	30.36	30.66	30.24	30.54
1141	NASDAQ	COMM	Wed, Jul 25, 2018	30.17	30.58	30.17	30.35
1140	NASDAQ	COMM	Tue, Jul 24, 2018	30.05	30.54	30.05	30.14
1139	NASDAQ	COMM	Mon, Jul 23, 2018	30.19	30.26	29.77	30.08
1138	NASDAQ	COMM	Fri, Jul 20, 2018	30.24	30.24	29.80	30.16
1137	NASDAQ	COMM	Thu, Jul 19, 2018	30.24	30.54	29.99	30.23
1136	NASDAQ	COMM	Wed, Jul 18, 2018	29.75	30.48	29.75	30.37
1135	NASDAQ	COMM	Tue, Jul 17, 2018	29.38	29.74	29.18	29.69
1134	NASDAQ	COMM	Mon, Jul 16, 2018	29.96	30.24	29.26	29.27
1133	NASDAQ	COMM	Fri, Jul 13, 2018	29.92	30.19	29.71	29.75
1132	NASDAQ	COMM	Thu, Jul 12, 2018	29.99	30.13	29.81	29.86
1131	NASDAQ	COMM	Wed, Jul 11, 2018	29.71	30.03	29.59	29.89
1130	NASDAQ	COMM	Tue, Jul 10, 2018	30.06	30.14	29.76	29.90
1129	NASDAQ	COMM	Mon, Jul 9, 2018	29.78	30.12	29.72	29.96
1128	NASDAQ	COMM	Fri, Jul 6, 2018	29.37	29.73	29.15	29.63
1127	NASDAQ	COMM	Thu, Jul 5, 2018	29.27	29.56	29.10	29.43
1126	NASDAQ	COMM	Tue, Jul 3, 2018	29.47	29.54	29.04	29.22
1125	NASDAQ	COMM	Mon, Jul 2, 2018	29.13	29.53	28.94	29.32
1124	NASDAQ	COMM	Fri, Jun 29, 2018	28.94	29.52	28.72	29.21
1123	NASDAQ	COMM	Thu, Jun 28, 2018	28.83	29.09	28.51	28.92
1122	NASDAQ	COMM	Wed, Jun 27, 2018	29.37	29.54	28.80	28.93
1121	NASDAQ	COMM	Tue, Jun 26, 2018	29.29	29.72	28.92	29.38
1120	NASDAQ	COMM	Mon, Jun 25, 2018	29.23	29.30	28.70	29.23
1119	NASDAQ	COMM	Fri, Jun 22, 2018	29.47	29.65	29.00	29.31
1118	NASDAQ	COMM	Thu, Jun 21, 2018	29.70	29.72	29.29	29.38
1117	NASDAQ	COMM	Wed, Jun 20, 2018	29.96	30.37	29.53	29.69
1116	NASDAQ	COMM	Tue, Jun 19, 2018	29.85	30.07	29.70	29.76
1115	NASDAQ	COMM	Mon, Jun 18, 2018	30.21	30.33	29.86	30.16
1114	NASDAQ	COMM	Fri, Jun 15, 2018	30.28	30.50	30.11	30.43
1113	NASDAQ	COMM	Thu, Jun 14, 2018	30.24	30.54	30.12	30.27
1112	NASDAQ	COMM	Wed, Jun 13, 2018	30.32	30.68	29.97	30.22
1111	NASDAQ	COMM	Tue, Jun 12, 2018	29.92	30.27	29.75	30.24
1110	NASDAQ	COMM	Mon, Jun 11, 2018	29.79	30.25	29.76	29.79
1109	NASDAQ	COMM	Fri, Jun 8, 2018	29.78	30.14	29.61	29.80
1108	NASDAQ	COMM	Thu, Jun 7, 2018	30.18	30.49	29.89	29.91
1107	NASDAQ	COMM	Wed, Jun 6, 2018	30.05	30.36	29.78	30.06
1106	NASDAQ	COMM	Tue, Jun 5, 2018	30.09	30.34	29.99	30.06
1105	NASDAQ	COMM	Mon, Jun 4, 2018	29.99	30.30	29.00	30.25
1104	NASDAQ	COMM	Fri, Jun 1, 2018	29.46	29.84	29.26	29.79
1103	NASDAQ	COMM	Thu, May 31, 2018	29.45	29.52	29.08	29.32
1102	NASDAQ	COMM	Wed, May 30, 2018	29.52	29.56	29.28	29.41
1101	NASDAQ	COMM	Tue, May 29, 2018	29.34	29.60	28.94	29.37
1100	NASDAQ	COMM	Fri, May 25, 2018	28.98	29.82	28.95	29.62
1099	NASDAQ	COMM	Thu, May 24, 2018	28.99	29.49	28.93	28.95
1098	NASDAQ	COMM	Wed, May 23, 2018	29.33	29.40	28.86	29.09
1097	NASDAQ	COMM	Tue, May 22, 2018	29.68	29.85	29.39	29.54
1096	NASDAQ	COMM	Mon, May 21, 2018	29.88	30.23	29.59	29.63
1095	NASDAQ	COMM	Fri, May 18, 2018	29.90	30.18	29.75	29.76
1094	NASDAQ	COMM	Thu, May 17, 2018	30.00	30.07	29.58	30.00
1093	NASDAQ	COMM	Wed, May 16, 2018	29.41	30.14	29.11	29.85
1092	NASDAQ	COMM	Tue, May 15, 2018	29.61	29.61	28.84	29.23
1091	NASDAQ	COMM	Mon, May 14, 2018	29.91	30.12	29.28	29.31
1090	NASDAQ	COMM	Fri, May 11, 2018	29.63	29.96	29.27	29.90
1089	NASDAQ	COMM	Thu, May 10, 2018	29.56	29.87	29.26	29.50
1088	NASDAQ	COMM	Wed, May 9, 2018	29.62	29.84	29.45	29.58
1087	NASDAQ	COMM	Tue, May 8, 2018	29.57	30.05	29.27	29.48
1086	NASDAQ	COMM	Mon, May 7, 2018	28.02	29.08	28.02	28.95
1085	NASDAQ	COMM	Fri, May 4, 2018	28.11	28.34	27.79	28.01
1084	NASDAQ	COMM	Thu, May 3, 2018	28.06	28.34	27.78	28.30
1083	NASDAQ	COMM	Wed, May 2, 2018	28.00	28.45	27.76	28.40
1082	NASDAQ	COMM	Tue, May 1, 2018	30.96	31.20	26.29	27.59
1081	NASDAQ	COMM	Mon, Apr 30, 2018	38.14	38.45	37.41	38.22
1080	NASDAQ	COMM	Fri, Apr 27, 2018	39.52	39.58	38.73	38.86
1079	NASDAQ	COMM	Thu, Apr 26, 2018	40.69	40.77	39.71	39.71
1078	NASDAQ	COMM	Wed, Apr 25, 2018	40.44	40.78	40.20	40.62
1077	NASDAQ	COMM	Tue, Apr 24, 2018	40.70	41.31	40.29	40.55
1076	NASDAQ	COMM	Mon, Apr 23, 2018	40.91	41.07	39.43	40.52
1075	NASDAQ	COMM	Fri, Apr 20, 2018	40.69	41.10	40.54	40.86
1074	NASDAQ	COMM	Thu, Apr 19, 2018	41.00	41.18	40.54	40.68
1073	NASDAQ	COMM	Wed, Apr 18, 2018	40.66	41.49	40.46	41.04
1072	NASDAQ	COMM	Tue, Apr 17, 2018	40.96	41.03	40.42	40.58
1071	NASDAQ	COMM	Mon, Apr 16, 2018	40.69	41.00	40.18	40.55
1070	NASDAQ	COMM	Fri, Apr 13, 2018	41.09	41.10	40.33	40.41
1069	NASDAQ	COMM	Thu, Apr 12, 2018	40.42	41.60	39.76	41.02
1068	NASDAQ	COMM	Wed, Apr 11, 2018	39.36	39.83	38.91	39.64
1067	NASDAQ	COMM	Tue, Apr 10, 2018	39.42	39.71	39.23	39.37
1066	NASDAQ	COMM	Mon, Apr 9, 2018	39.04	39.40	38.82	38.85
1065	NASDAQ	COMM	Fri, Apr 6, 2018	39.59	40.00	38.55	38.93
1064	NASDAQ	COMM	Thu, Apr 5, 2018	39.93	40.18	39.45	39.79
1063	NASDAQ	COMM	Wed, Apr 4, 2018	38.78	39.78	38.78	39.61
1062	NASDAQ	COMM	Tue, Apr 3, 2018	39.80	39.86	39.30	39.43
1061	NASDAQ	COMM	Mon, Apr 2, 2018	39.78	39.91	38.99	39.46
1060	NASDAQ	COMM	Thu, Mar 29, 2018	39.00	40.24	38.87	39.97
1059	NASDAQ	COMM	Wed, Mar 28, 2018	39.40	39.40	38.51	38.65
1058	NASDAQ	COMM	Tue, Mar 27, 2018	40.24	40.38	39.20	39.39
1057	NASDAQ	COMM	Mon, Mar 26, 2018	39.53	40.17	39.23	40.13
1056	NASDAQ	COMM	Fri, Mar 23, 2018	39.79	40.58	38.93	38.94
1055	NASDAQ	COMM	Thu, Mar 22, 2018	39.96	40.36	39.55	39.66
1054	NASDAQ	COMM	Wed, Mar 21, 2018	40.33	40.54	39.94	40.38
1053	NASDAQ	COMM	Tue, Mar 20, 2018	40.54	40.60	40.12	40.31
1052	NASDAQ	COMM	Mon, Mar 19, 2018	40.66	40.93	39.99	40.49
1051	NASDAQ	COMM	Fri, Mar 16, 2018	40.61	40.96	40.50	40.91
1050	NASDAQ	COMM	Thu, Mar 15, 2018	40.66	40.73	40.19	40.47
1049	NASDAQ	COMM	Wed, Mar 14, 2018	41.02	41.35	40.60	40.70
1048	NASDAQ	COMM	Tue, Mar 13, 2018	41.26	41.26	40.95	40.96
1047	NASDAQ	COMM	Mon, Mar 12, 2018	41.06	41.44	40.93	40.94
1046	NASDAQ	COMM	Fri, Mar 9, 2018	40.63	41.23	40.43	40.99
1045	NASDAQ	COMM	Thu, Mar 8, 2018	40.16	40.45	39.94	40.43
1044	NASDAQ	COMM	Wed, Mar 7, 2018	39.84	40.31	39.70	40.06
1043	NASDAQ	COMM	Tue, Mar 6, 2018	40.00	40.54	39.63	40.22
1042	NASDAQ	COMM	Mon, Mar 5, 2018	39.12	40.12	38.88	39.86
1041	NASDAQ	COMM	Fri, Mar 2, 2018	37.63	39.57	37.40	39.49
1040	NASDAQ	COMM	Thu, Mar 1, 2018	38.65	39.33	38.30	38.34
1039	NASDAQ	COMM	Wed, Feb 28, 2018	39.16	39.40	38.70	38.71
1038	NASDAQ	COMM	Tue, Feb 27, 2018	39.24	39.85	39.18	39.19
1037	NASDAQ	COMM	Mon, Feb 26, 2018	38.87	39.49	38.66	39.36
1036	NASDAQ	COMM	Fri, Feb 23, 2018	38.31	38.75	38.07	38.73
1035	NASDAQ	COMM	Thu, Feb 22, 2018	38.56	38.80	38.18	38.25
1034	NASDAQ	COMM	Wed, Feb 21, 2018	38.94	39.23	38.50	38.50
1033	NASDAQ	COMM	Tue, Feb 20, 2018	38.66	39.16	38.48	38.78
1032	NASDAQ	COMM	Fri, Feb 16, 2018	39.03	39.64	38.46	39.02
1031	NASDAQ	COMM	Thu, Feb 15, 2018	37.38	39.28	37.10	39.26
1030	NASDAQ	COMM	Wed, Feb 14, 2018	37.99	39.36	37.61	38.88
1029	NASDAQ	COMM	Tue, Feb 13, 2018	37.06	37.77	37.00	37.71
1028	NASDAQ	COMM	Mon, Feb 12, 2018	37.42	37.73	37.04	37.30
1027	NASDAQ	COMM	Fri, Feb 9, 2018	37.18	37.39	35.75	37.06
1026	NASDAQ	COMM	Thu, Feb 8, 2018	38.12	38.88	36.70	36.71
1025	NASDAQ	COMM	Wed, Feb 7, 2018	37.85	38.73	37.85	38.18
1024	NASDAQ	COMM	Tue, Feb 6, 2018	36.78	37.95	36.65	37.88
1023	NASDAQ	COMM	Mon, Feb 5, 2018	38.25	38.59	37.39	37.42
1022	NASDAQ	COMM	Fri, Feb 2, 2018	39.50	39.61	38.59	38.67
1021	NASDAQ	COMM	Thu, Feb 1, 2018	38.53	39.93	38.39	39.77
1020	NASDAQ	COMM	Wed, Jan 31, 2018	38.78	38.93	38.43	38.63
1019	NASDAQ	COMM	Tue, Jan 30, 2018	38.65	38.93	38.64	38.77
1018	NASDAQ	COMM	Mon, Jan 29, 2018	38.67	39.23	38.67	38.99
1017	NASDAQ	COMM	Fri, Jan 26, 2018	39.15	39.17	38.58	38.85
1016	NASDAQ	COMM	Thu, Jan 25, 2018	38.86	39.07	38.26	38.42
1015	NASDAQ	COMM	Wed, Jan 24, 2018	39.00	39.07	38.54	38.66
1014	NASDAQ	COMM	Tue, Jan 23, 2018	38.65	39.02	38.41	38.83
1013	NASDAQ	COMM	Mon, Jan 22, 2018	38.80	38.80	38.45	38.68
1012	NASDAQ	COMM	Fri, Jan 19, 2018	38.64	38.84	38.30	38.65
1011	NASDAQ	COMM	Thu, Jan 18, 2018	38.67	38.85	38.35	38.50
1010	NASDAQ	COMM	Wed, Jan 17, 2018	38.87	39.04	38.54	38.70
1009	NASDAQ	COMM	Tue, Jan 16, 2018	39.07	39.12	38.42	38.54
1008	NASDAQ	COMM	Fri, Jan 12, 2018	39.12	39.33	38.67	38.97
1007	NASDAQ	COMM	Thu, Jan 11, 2018	38.39	38.91	38.18	38.84
1006	NASDAQ	COMM	Wed, Jan 10, 2018	38.59	38.69	37.79	38.21
1005	NASDAQ	COMM	Tue, Jan 9, 2018	38.82	39.02	38.39	38.72
1004	NASDAQ	COMM	Mon, Jan 8, 2018	38.10	38.57	37.84	38.51
1003	NASDAQ	COMM	Fri, Jan 5, 2018	38.15	38.23	37.94	38.10
1002	NASDAQ	COMM	Thu, Jan 4, 2018	38.23	38.59	37.78	37.87
1001	NASDAQ	COMM	Wed, Jan 3, 2018	38.43	38.47	37.95	38.15
1000	NASDAQ	COMM	Tue, Jan 2, 2018	38.05	38.25	37.86	38.20
999	NASDAQ	COMM	Fri, Dec 29, 2017	38.26	38.35	37.54	37.83
998	NASDAQ	COMM	Thu, Dec 28, 2017	38.18	38.35	37.94	38.26
997	NASDAQ	COMM	Wed, Dec 27, 2017	38.10	38.24	37.98	38.16
996	NASDAQ	COMM	Tue, Dec 26, 2017	38.21	38.35	38.01	38.04
995	NASDAQ	COMM	Fri, Dec 22, 2017	38.58	38.58	37.86	38.31
994	NASDAQ	COMM	Thu, Dec 21, 2017	38.24	38.69	38.21	38.42
993	NASDAQ	COMM	Wed, Dec 20, 2017	38.07	38.32	37.73	38.22
992	NASDAQ	COMM	Tue, Dec 19, 2017	37.82	38.05	37.51	37.83
991	NASDAQ	COMM	Mon, Dec 18, 2017	37.98	38.35	37.70	37.82
990	NASDAQ	COMM	Fri, Dec 15, 2017	38.07	38.19	37.68	37.72
989	NASDAQ	COMM	Thu, Dec 14, 2017	38.73	38.81	37.94	38.01
988	NASDAQ	COMM	Wed, Dec 13, 2017	39.08	39.26	38.34	38.71
987	NASDAQ	COMM	Tue, Dec 12, 2017	38.34	38.93	38.17	38.77
986	NASDAQ	COMM	Mon, Dec 11, 2017	37.95	38.46	37.82	38.43
985	NASDAQ	COMM	Fri, Dec 8, 2017	37.42	38.03	37.26	37.91
984	NASDAQ	COMM	Thu, Dec 7, 2017	36.96	37.53	36.61	37.41
983	NASDAQ	COMM	Wed, Dec 6, 2017	36.50	37.24	36.29	36.88
982	NASDAQ	COMM	Tue, Dec 5, 2017	36.56	36.76	36.23	36.31
981	NASDAQ	COMM	Mon, Dec 4, 2017	36.29	37.17	36.10	36.59
980	NASDAQ	COMM	Fri, Dec 1, 2017	35.95	36.24	35.00	36.07
979	NASDAQ	COMM	Thu, Nov 30, 2017	36.57	36.57	35.78	35.99
978	NASDAQ	COMM	Wed, Nov 29, 2017	36.71	37.09	36.15	36.44
977	NASDAQ	COMM	Tue, Nov 28, 2017	36.41	36.84	36.10	36.76
976	NASDAQ	COMM	Mon, Nov 27, 2017	35.42	36.24	35.30	36.20
975	NASDAQ	COMM	Fri, Nov 24, 2017	35.69	35.69	35.27	35.43
974	NASDAQ	COMM	Wed, Nov 22, 2017	35.15	35.75	35.15	35.56
973	NASDAQ	COMM	Tue, Nov 21, 2017	34.75	35.53	34.62	35.09
972	NASDAQ	COMM	Mon, Nov 20, 2017	33.95	34.56	33.93	34.45
971	NASDAQ	COMM	Fri, Nov 17, 2017	33.60	33.99	33.34	33.92
970	NASDAQ	COMM	Thu, Nov 16, 2017	33.80	34.01	33.59	33.68
969	NASDAQ	COMM	Wed, Nov 15, 2017	33.58	33.92	33.05	33.57
968	NASDAQ	COMM	Tue, Nov 14, 2017	33.74	34.13	33.63	33.84
967	NASDAQ	COMM	Mon, Nov 13, 2017	33.77	34.23	33.44	33.94
966	NASDAQ	COMM	Fri, Nov 10, 2017	33.90	34.35	33.71	33.79
965	NASDAQ	COMM	Thu, Nov 9, 2017	33.70	34.07	33.36	34.05
964	NASDAQ	COMM	Wed, Nov 8, 2017	33.81	34.05	33.36	33.85
963	NASDAQ	COMM	Tue, Nov 7, 2017	34.79	35.14	33.83	33.91
962	NASDAQ	COMM	Mon, Nov 6, 2017	33.81	34.88	33.78	34.80
961	NASDAQ	COMM	Fri, Nov 3, 2017	33.48	33.88	33.10	33.51
960	NASDAQ	COMM	Thu, Nov 2, 2017	34.03	34.26	33.44	33.49
959	NASDAQ	COMM	Wed, Nov 1, 2017	33.25	35.36	33.25	34.23
958	NASDAQ	COMM	Tue, Oct 31, 2017	31.99	32.36	31.93	32.14
957	NASDAQ	COMM	Mon, Oct 30, 2017	31.72	32.02	31.32	32.00
956	NASDAQ	COMM	Fri, Oct 27, 2017	31.77	32.08	31.48	31.71
955	NASDAQ	COMM	Thu, Oct 26, 2017	31.80	31.97	31.43	31.73
954	NASDAQ	COMM	Wed, Oct 25, 2017	32.42	32.48	31.75	31.86
953	NASDAQ	COMM	Tue, Oct 24, 2017	32.28	32.56	32.14	32.40
952	NASDAQ	COMM	Mon, Oct 23, 2017	32.68	32.87	32.43	32.49
951	NASDAQ	COMM	Fri, Oct 20, 2017	32.17	32.67	32.05	32.65
950	NASDAQ	COMM	Thu, Oct 19, 2017	31.52	31.88	31.13	31.87
949	NASDAQ	COMM	Wed, Oct 18, 2017	31.61	31.85	30.95	31.80
948	NASDAQ	COMM	Tue, Oct 17, 2017	31.90	32.00	31.62	31.66
947	NASDAQ	COMM	Mon, Oct 16, 2017	32.33	32.52	31.83	31.88
946	NASDAQ	COMM	Fri, Oct 13, 2017	32.37	32.45	31.96	32.19
945	NASDAQ	COMM	Thu, Oct 12, 2017	32.13	32.42	32.00	32.19
944	NASDAQ	COMM	Wed, Oct 11, 2017	32.26	32.52	31.98	32.34
943	NASDAQ	COMM	Tue, Oct 10, 2017	33.14	33.20	32.31	32.32
942	NASDAQ	COMM	Mon, Oct 9, 2017	33.62	33.62	33.02	33.09
941	NASDAQ	COMM	Fri, Oct 6, 2017	33.32	33.52	32.81	33.40
940	NASDAQ	COMM	Thu, Oct 5, 2017	33.70	33.75	33.20	33.30
939	NASDAQ	COMM	Wed, Oct 4, 2017	33.70	33.82	33.26	33.53
938	NASDAQ	COMM	Tue, Oct 3, 2017	33.47	33.82	33.28	33.80
937	NASDAQ	COMM	Mon, Oct 2, 2017	33.24	33.78	33.14	33.48
936	NASDAQ	COMM	Fri, Sep 29, 2017	32.67	33.25	32.64	33.21
935	NASDAQ	COMM	Thu, Sep 28, 2017	33.09	33.18	32.56	32.62
934	NASDAQ	COMM	Wed, Sep 27, 2017	33.11	33.36	32.84	33.20
933	NASDAQ	COMM	Tue, Sep 26, 2017	32.92	33.06	32.76	32.85
932	NASDAQ	COMM	Mon, Sep 25, 2017	33.18	33.39	32.43	32.65
931	NASDAQ	COMM	Fri, Sep 22, 2017	33.10	33.32	33.07	33.17
930	NASDAQ	COMM	Thu, Sep 21, 2017	33.11	33.38	32.99	33.26
929	NASDAQ	COMM	Wed, Sep 20, 2017	32.86	33.27	32.39	33.17
928	NASDAQ	COMM	Tue, Sep 19, 2017	34.22	34.25	32.44	32.74
927	NASDAQ	COMM	Mon, Sep 18, 2017	33.66	34.34	33.66	34.34
926	NASDAQ	COMM	Fri, Sep 15, 2017	33.33	33.62	33.14	33.58
925	NASDAQ	COMM	Thu, Sep 14, 2017	33.45	33.46	33.08	33.26
924	NASDAQ	COMM	Wed, Sep 13, 2017	34.01	34.01	33.42	33.49
923	NASDAQ	COMM	Tue, Sep 12, 2017	34.03	34.52	33.90	34.07
922	NASDAQ	COMM	Mon, Sep 11, 2017	33.24	33.91	33.15	33.90
921	NASDAQ	COMM	Fri, Sep 8, 2017	32.88	33.11	32.88	33.04
920	NASDAQ	COMM	Thu, Sep 7, 2017	32.80	33.06	32.73	33.01
919	NASDAQ	COMM	Wed, Sep 6, 2017	32.40	32.98	32.26	32.72
918	NASDAQ	COMM	Tue, Sep 5, 2017	32.94	33.21	32.30	32.41
917	NASDAQ	COMM	Fri, Sep 1, 2017	33.09	33.38	32.89	32.97
916	NASDAQ	COMM	Thu, Aug 31, 2017	32.63	33.18	32.46	33.06
915	NASDAQ	COMM	Wed, Aug 30, 2017	32.81	32.90	32.60	32.78
914	NASDAQ	COMM	Tue, Aug 29, 2017	32.53	32.97	32.40	32.78
913	NASDAQ	COMM	Mon, Aug 28, 2017	33.00	33.10	32.80	32.90
912	NASDAQ	COMM	Fri, Aug 25, 2017	32.81	33.07	32.65	32.90
911	NASDAQ	COMM	Thu, Aug 24, 2017	33.00	33.11	32.73	32.80
910	NASDAQ	COMM	Wed, Aug 23, 2017	32.96	33.26	32.70	32.89
909	NASDAQ	COMM	Tue, Aug 22, 2017	33.00	33.39	33.00	33.27
908	NASDAQ	COMM	Mon, Aug 21, 2017	32.91	33.09	32.47	33.00
907	NASDAQ	COMM	Fri, Aug 18, 2017	32.75	33.06	32.14	33.00
906	NASDAQ	COMM	Thu, Aug 17, 2017	33.84	34.11	32.80	32.84
905	NASDAQ	COMM	Wed, Aug 16, 2017	32.89	33.35	32.68	32.85
904	NASDAQ	COMM	Tue, Aug 15, 2017	32.73	33.13	32.65	32.84
903	NASDAQ	COMM	Mon, Aug 14, 2017	32.09	32.85	31.67	32.60
902	NASDAQ	COMM	Fri, Aug 11, 2017	31.68	32.07	31.58	31.93
901	NASDAQ	COMM	Thu, Aug 10, 2017	32.40	32.65	31.62	31.66
900	NASDAQ	COMM	Wed, Aug 9, 2017	31.88	32.26	31.78	32.25
899	NASDAQ	COMM	Tue, Aug 8, 2017	32.65	32.73	32.10	32.16
898	NASDAQ	COMM	Mon, Aug 7, 2017	32.56	32.94	32.29	32.74
897	NASDAQ	COMM	Fri, Aug 4, 2017	32.50	32.77	31.73	32.61
896	NASDAQ	COMM	Thu, Aug 3, 2017	31.90	33.77	31.03	33.55
895	NASDAQ	COMM	Wed, Aug 2, 2017	37.05	37.56	37.00	37.16
894	NASDAQ	COMM	Tue, Aug 1, 2017	36.94	37.08	36.50	37.00
893	NASDAQ	COMM	Mon, Jul 31, 2017	36.67	37.17	36.56	36.78
892	NASDAQ	COMM	Fri, Jul 28, 2017	36.33	36.98	36.09	36.94
891	NASDAQ	COMM	Thu, Jul 27, 2017	36.09	36.75	36.01	36.53
890	NASDAQ	COMM	Wed, Jul 26, 2017	35.85	36.01	35.61	36.01
889	NASDAQ	COMM	Tue, Jul 25, 2017	35.49	36.00	35.42	35.74
888	NASDAQ	COMM	Mon, Jul 24, 2017	35.25	35.50	35.08	35.45
887	NASDAQ	COMM	Fri, Jul 21, 2017	34.97	35.31	34.74	35.28
886	NASDAQ	COMM	Thu, Jul 20, 2017	35.10	35.33	34.91	35.26
885	NASDAQ	COMM	Wed, Jul 19, 2017	34.51	35.26	34.38	35.19
884	NASDAQ	COMM	Tue, Jul 18, 2017	34.58	34.68	34.24	34.50
883	NASDAQ	COMM	Mon, Jul 17, 2017	35.23	35.47	34.73	34.75
882	NASDAQ	COMM	Fri, Jul 14, 2017	35.53	35.59	35.05	35.13
881	NASDAQ	COMM	Thu, Jul 13, 2017	35.55	35.94	35.23	35.65
880	NASDAQ	COMM	Wed, Jul 12, 2017	38.23	38.23	34.54	35.52
879	NASDAQ	COMM	Tue, Jul 11, 2017	38.10	38.29	37.97	38.00
878	NASDAQ	COMM	Mon, Jul 10, 2017	38.17	38.45	37.86	38.11
877	NASDAQ	COMM	Fri, Jul 7, 2017	37.78	38.46	37.74	38.15
876	NASDAQ	COMM	Thu, Jul 6, 2017	37.75	38.00	37.51	37.79
875	NASDAQ	COMM	Wed, Jul 5, 2017	38.26	38.30	37.69	37.78
874	NASDAQ	COMM	Mon, Jul 3, 2017	38.12	38.47	38.06	38.21
873	NASDAQ	COMM	Fri, Jun 30, 2017	37.79	38.22	37.70	38.03
872	NASDAQ	COMM	Thu, Jun 29, 2017	38.34	38.44	37.51	37.87
871	NASDAQ	COMM	Wed, Jun 28, 2017	38.29	38.49	37.96	38.36
870	NASDAQ	COMM	Tue, Jun 27, 2017	38.31	38.75	37.85	38.00
869	NASDAQ	COMM	Mon, Jun 26, 2017	38.30	38.50	37.83	38.39
868	NASDAQ	COMM	Fri, Jun 23, 2017	38.05	39.00	37.72	38.08
867	NASDAQ	COMM	Thu, Jun 22, 2017	37.81	38.45	37.68	38.02
866	NASDAQ	COMM	Wed, Jun 21, 2017	38.04	38.44	37.58	38.01
865	NASDAQ	COMM	Tue, Jun 20, 2017	37.89	38.21	37.53	37.95
864	NASDAQ	COMM	Mon, Jun 19, 2017	37.45	38.01	37.31	37.92
863	NASDAQ	COMM	Fri, Jun 16, 2017	37.55	37.72	37.04	37.15
862	NASDAQ	COMM	Thu, Jun 15, 2017	36.74	37.45	36.26	37.42
861	NASDAQ	COMM	Wed, Jun 14, 2017	37.56	37.75	37.06	37.19
860	NASDAQ	COMM	Tue, Jun 13, 2017	37.03	37.81	37.03	37.67
859	NASDAQ	COMM	Mon, Jun 12, 2017	37.48	37.48	36.51	37.01
858	NASDAQ	COMM	Fri, Jun 9, 2017	38.03	38.36	37.19	37.53
857	NASDAQ	COMM	Thu, Jun 8, 2017	37.16	39.68	36.36	37.99
856	NASDAQ	COMM	Wed, Jun 7, 2017	37.17	37.54	37.08	37.31
855	NASDAQ	COMM	Tue, Jun 6, 2017	37.88	38.20	37.07	37.13
854	NASDAQ	COMM	Mon, Jun 5, 2017	37.35	38.21	37.13	38.09
853	NASDAQ	COMM	Fri, Jun 2, 2017	37.74	37.87	37.07	37.58
852	NASDAQ	COMM	Thu, Jun 1, 2017	37.48	38.27	37.08	37.57
851	NASDAQ	COMM	Wed, May 31, 2017	36.73	37.20	36.13	36.99
850	NASDAQ	COMM	Tue, May 30, 2017	36.91	37.06	36.59	36.65
849	NASDAQ	COMM	Fri, May 26, 2017	37.17	37.19	36.53	36.92
848	NASDAQ	COMM	Thu, May 25, 2017	37.15	37.33	36.79	37.15
847	NASDAQ	COMM	Wed, May 24, 2017	37.15	37.15	35.26	36.90
846	NASDAQ	COMM	Tue, May 23, 2017	37.78	37.89	37.02	37.11
845	NASDAQ	COMM	Mon, May 22, 2017	37.08	37.61	36.99	37.53
844	NASDAQ	COMM	Fri, May 19, 2017	37.25	37.46	36.74	37.00
843	NASDAQ	COMM	Thu, May 18, 2017	37.00	37.70	36.56	36.99
842	NASDAQ	COMM	Wed, May 17, 2017	36.59	37.06	36.37	36.85
841	NASDAQ	COMM	Tue, May 16, 2017	36.43	37.16	36.31	36.97
840	NASDAQ	COMM	Mon, May 15, 2017	36.33	36.58	36.24	36.45
839	NASDAQ	COMM	Fri, May 12, 2017	36.65	36.85	36.12	36.28
838	NASDAQ	COMM	Thu, May 11, 2017	37.16	37.74	36.64	36.71
837	NASDAQ	COMM	Wed, May 10, 2017	36.87	37.56	36.41	37.50
836	NASDAQ	COMM	Tue, May 9, 2017	35.97	36.76	35.91	36.73
835	NASDAQ	COMM	Mon, May 8, 2017	35.63	35.92	35.15	35.92
834	NASDAQ	COMM	Fri, May 5, 2017	35.16	35.83	34.87	35.79
833	NASDAQ	COMM	Thu, May 4, 2017	35.04	35.69	33.35	35.11
832	NASDAQ	COMM	Wed, May 3, 2017	41.86	41.87	40.86	41.16
831	NASDAQ	COMM	Tue, May 2, 2017	42.37	42.60	41.60	41.76
830	NASDAQ	COMM	Mon, May 1, 2017	42.14	42.75	41.98	42.32
829	NASDAQ	COMM	Fri, Apr 28, 2017	42.37	42.42	41.92	42.04
828	NASDAQ	COMM	Thu, Apr 27, 2017	41.82	42.33	41.79	42.29
827	NASDAQ	COMM	Wed, Apr 26, 2017	41.94	42.16	41.52	41.69
826	NASDAQ	COMM	Tue, Apr 25, 2017	41.59	42.17	41.59	41.82
825	NASDAQ	COMM	Mon, Apr 24, 2017	41.44	41.67	41.27	41.47
824	NASDAQ	COMM	Fri, Apr 21, 2017	41.60	41.72	40.86	40.93
823	NASDAQ	COMM	Thu, Apr 20, 2017	41.01	41.83	40.63	41.63
822	NASDAQ	COMM	Wed, Apr 19, 2017	40.71	41.30	40.60	41.02
821	NASDAQ	COMM	Tue, Apr 18, 2017	40.49	40.75	40.11	40.48
820	NASDAQ	COMM	Mon, Apr 17, 2017	39.97	40.78	39.97	40.63
819	NASDAQ	COMM	Thu, Apr 13, 2017	40.15	40.70	39.95	39.98
818	NASDAQ	COMM	Wed, Apr 12, 2017	41.01	41.12	40.01	40.16
817	NASDAQ	COMM	Tue, Apr 11, 2017	40.62	40.77	40.25	40.63
816	NASDAQ	COMM	Mon, Apr 10, 2017	41.04	41.23	40.46	40.51
815	NASDAQ	COMM	Fri, Apr 7, 2017	40.97	41.17	40.65	41.04
814	NASDAQ	COMM	Thu, Apr 6, 2017	40.73	41.23	40.59	41.01
813	NASDAQ	COMM	Wed, Apr 5, 2017	41.41	41.53	40.74	40.82
812	NASDAQ	COMM	Tue, Apr 4, 2017	40.94	41.37	40.71	41.12
811	NASDAQ	COMM	Mon, Apr 3, 2017	41.83	41.94	41.03	41.15
810	NASDAQ	COMM	Fri, Mar 31, 2017	42.10	42.13	41.51	41.71
809	NASDAQ	COMM	Thu, Mar 30, 2017	41.06	42.34	40.97	42.09
808	NASDAQ	COMM	Wed, Mar 29, 2017	41.17	41.38	40.90	40.94
807	NASDAQ	COMM	Tue, Mar 28, 2017	40.97	41.35	40.88	41.18
806	NASDAQ	COMM	Mon, Mar 27, 2017	40.78	41.16	40.17	41.03
805	NASDAQ	COMM	Fri, Mar 24, 2017	40.35	41.56	40.35	41.22
804	NASDAQ	COMM	Thu, Mar 23, 2017	39.87	40.57	39.75	40.49
803	NASDAQ	COMM	Wed, Mar 22, 2017	39.68	40.12	39.67	39.87
802	NASDAQ	COMM	Tue, Mar 21, 2017	40.39	40.69	39.72	39.86
801	NASDAQ	COMM	Mon, Mar 20, 2017	39.75	40.33	39.72	40.14
800	NASDAQ	COMM	Fri, Mar 17, 2017	39.38	39.80	39.18	39.64
799	NASDAQ	COMM	Thu, Mar 16, 2017	39.83	40.15	39.57	39.78
798	NASDAQ	COMM	Wed, Mar 15, 2017	39.56	40.00	39.56	39.74
797	NASDAQ	COMM	Tue, Mar 14, 2017	39.32	39.45	38.90	39.40
796	NASDAQ	COMM	Mon, Mar 13, 2017	38.82	39.44	38.82	39.40
795	NASDAQ	COMM	Fri, Mar 10, 2017	38.92	39.36	38.62	38.94
794	NASDAQ	COMM	Thu, Mar 9, 2017	39.00	39.15	38.77	38.93
793	NASDAQ	COMM	Wed, Mar 8, 2017	38.74	39.11	38.49	38.84
792	NASDAQ	COMM	Tue, Mar 7, 2017	38.99	39.16	38.66	38.73
791	NASDAQ	COMM	Mon, Mar 6, 2017	39.03	39.37	38.39	39.06
790	NASDAQ	COMM	Fri, Mar 3, 2017	38.91	39.33	38.66	39.30
789	NASDAQ	COMM	Thu, Mar 2, 2017	39.18	39.60	38.70	38.91
788	NASDAQ	COMM	Wed, Mar 1, 2017	38.39	39.71	38.26	39.46
787	NASDAQ	COMM	Tue, Feb 28, 2017	37.64	38.35	37.62	38.05
786	NASDAQ	COMM	Mon, Feb 27, 2017	37.20	38.00	37.20	37.97
785	NASDAQ	COMM	Fri, Feb 24, 2017	37.29	38.10	37.14	37.32
784	NASDAQ	COMM	Thu, Feb 23, 2017	39.00	39.54	37.27	37.72
783	NASDAQ	COMM	Wed, Feb 22, 2017	39.95	40.57	39.73	40.31
782	NASDAQ	COMM	Tue, Feb 21, 2017	39.65	40.04	39.44	39.98
781	NASDAQ	COMM	Fri, Feb 17, 2017	39.22	39.69	39.02	39.45
780	NASDAQ	COMM	Thu, Feb 16, 2017	38.95	39.35	38.68	39.33
779	NASDAQ	COMM	Wed, Feb 15, 2017	39.01	39.16	38.70	38.98
778	NASDAQ	COMM	Tue, Feb 14, 2017	38.75	39.12	38.63	38.86
777	NASDAQ	COMM	Mon, Feb 13, 2017	38.63	38.92	38.49	38.75
776	NASDAQ	COMM	Fri, Feb 10, 2017	38.40	38.69	38.08	38.44
775	NASDAQ	COMM	Thu, Feb 9, 2017	38.51	38.69	38.36	38.43
774	NASDAQ	COMM	Wed, Feb 8, 2017	38.43	38.60	38.02	38.50
773	NASDAQ	COMM	Tue, Feb 7, 2017	38.34	38.65	38.22	38.51
772	NASDAQ	COMM	Mon, Feb 6, 2017	38.52	38.58	38.14	38.28
771	NASDAQ	COMM	Fri, Feb 3, 2017	38.53	38.78	38.26	38.53
770	NASDAQ	COMM	Thu, Feb 2, 2017	37.75	38.26	37.57	38.16
769	NASDAQ	COMM	Wed, Feb 1, 2017	37.85	38.31	37.27	38.00
768	NASDAQ	COMM	Tue, Jan 31, 2017	37.00	37.91	36.64	37.82
767	NASDAQ	COMM	Mon, Jan 30, 2017	36.60	37.01	36.21	37.00
766	NASDAQ	COMM	Fri, Jan 27, 2017	37.26	37.31	36.65	36.66
765	NASDAQ	COMM	Thu, Jan 26, 2017	36.85	37.35	36.70	37.33
764	NASDAQ	COMM	Wed, Jan 25, 2017	37.08	37.51	36.83	36.94
763	NASDAQ	COMM	Tue, Jan 24, 2017	36.35	37.11	36.21	36.94
762	NASDAQ	COMM	Mon, Jan 23, 2017	36.14	36.23	35.71	36.13
761	NASDAQ	COMM	Fri, Jan 20, 2017	36.09	36.55	35.82	36.20
760	NASDAQ	COMM	Thu, Jan 19, 2017	35.72	36.07	35.58	35.73
759	NASDAQ	COMM	Wed, Jan 18, 2017	35.32	36.41	35.32	35.75
758	NASDAQ	COMM	Tue, Jan 17, 2017	36.10	36.32	34.89	35.34
757	NASDAQ	COMM	Fri, Jan 13, 2017	36.89	37.24	36.84	36.97
756	NASDAQ	COMM	Thu, Jan 12, 2017	37.05	37.15	36.55	36.74
755	NASDAQ	COMM	Wed, Jan 11, 2017	37.66	37.74	37.04	37.15
754	NASDAQ	COMM	Tue, Jan 10, 2017	37.44	37.65	37.11	37.57
753	NASDAQ	COMM	Mon, Jan 9, 2017	37.18	37.52	36.92	37.24
752	NASDAQ	COMM	Fri, Jan 6, 2017	37.30	37.82	36.92	36.98
751	NASDAQ	COMM	Thu, Jan 5, 2017	37.44	37.84	37.11	37.38
750	NASDAQ	COMM	Wed, Jan 4, 2017	36.94	37.81	36.71	37.53
749	NASDAQ	COMM	Tue, Jan 3, 2017	37.54	37.60	36.31	36.71
748	NASDAQ	COMM	Fri, Dec 30, 2016	36.91	37.22	36.74	37.20
747	NASDAQ	COMM	Thu, Dec 29, 2016	36.68	37.02	36.55	36.96
746	NASDAQ	COMM	Wed, Dec 28, 2016	37.51	37.51	36.68	36.74
745	NASDAQ	COMM	Tue, Dec 27, 2016	37.28	37.48	36.95	37.20
744	NASDAQ	COMM	Fri, Dec 23, 2016	37.03	37.22	36.83	37.16
743	NASDAQ	COMM	Thu, Dec 22, 2016	37.60	37.62	36.94	37.20
742	NASDAQ	COMM	Wed, Dec 21, 2016	37.32	37.50	36.97	37.37
741	NASDAQ	COMM	Tue, Dec 20, 2016	37.50	37.50	37.04	37.21
740	NASDAQ	COMM	Mon, Dec 19, 2016	36.46	37.08	36.37	37.02
739	NASDAQ	COMM	Fri, Dec 16, 2016	37.02	37.44	36.26	36.46
738	NASDAQ	COMM	Thu, Dec 15, 2016	36.83	37.34	36.48	37.04
737	NASDAQ	COMM	Wed, Dec 14, 2016	37.04	37.15	36.32	36.56
736	NASDAQ	COMM	Tue, Dec 13, 2016	37.03	37.44	36.94	37.03
735	NASDAQ	COMM	Mon, Dec 12, 2016	37.80	38.00	36.81	36.87
734	NASDAQ	COMM	Fri, Dec 9, 2016	37.04	37.29	36.41	36.53
733	NASDAQ	COMM	Thu, Dec 8, 2016	36.77	37.48	36.74	36.89
732	NASDAQ	COMM	Wed, Dec 7, 2016	36.32	36.76	36.20	36.68
731	NASDAQ	COMM	Tue, Dec 6, 2016	36.14	36.57	35.81	36.45
730	NASDAQ	COMM	Mon, Dec 5, 2016	35.86	36.22	35.75	36.06
729	NASDAQ	COMM	Fri, Dec 2, 2016	35.56	36.01	35.33	35.79
728	NASDAQ	COMM	Thu, Dec 1, 2016	35.93	36.08	35.28	35.50
727	NASDAQ	COMM	Wed, Nov 30, 2016	36.41	36.49	35.83	35.98
726	NASDAQ	COMM	Tue, Nov 29, 2016	35.92	36.75	35.92	36.23
725	NASDAQ	COMM	Mon, Nov 28, 2016	36.29	36.45	35.76	35.83
724	NASDAQ	COMM	Fri, Nov 25, 2016	35.98	36.56	35.91	36.36
723	NASDAQ	COMM	Wed, Nov 23, 2016	35.75	36.00	35.61	35.93
722	NASDAQ	COMM	Tue, Nov 22, 2016	35.48	36.00	35.20	35.70
721	NASDAQ	COMM	Mon, Nov 21, 2016	35.90	35.97	35.28	35.49
720	NASDAQ	COMM	Fri, Nov 18, 2016	35.00	35.70	34.94	35.45
719	NASDAQ	COMM	Thu, Nov 17, 2016	34.73	35.09	34.42	35.00
718	NASDAQ	COMM	Wed, Nov 16, 2016	35.00	35.92	34.68	35.00
717	NASDAQ	COMM	Tue, Nov 15, 2016	35.05	35.09	34.61	34.97
716	NASDAQ	COMM	Mon, Nov 14, 2016	33.87	35.07	33.65	34.85
715	NASDAQ	COMM	Fri, Nov 11, 2016	32.88	33.68	32.60	33.56
714	NASDAQ	COMM	Thu, Nov 10, 2016	34.07	34.92	33.92	34.11
713	NASDAQ	COMM	Wed, Nov 9, 2016	33.47	34.06	33.26	33.66
712	NASDAQ	COMM	Tue, Nov 8, 2016	32.93	33.95	32.88	33.88
711	NASDAQ	COMM	Mon, Nov 7, 2016	32.16	33.05	32.16	32.88
710	NASDAQ	COMM	Fri, Nov 4, 2016	32.30	32.50	32.00	32.15
709	NASDAQ	COMM	Thu, Nov 3, 2016	31.25	32.75	31.25	31.91
708	NASDAQ	COMM	Wed, Nov 2, 2016	30.07	30.79	30.02	30.26
707	NASDAQ	COMM	Tue, Nov 1, 2016	30.51	30.84	29.91	30.28
706	NASDAQ	COMM	Mon, Oct 31, 2016	30.68	30.85	30.03	30.55
705	NASDAQ	COMM	Fri, Oct 28, 2016	30.64	31.19	30.49	30.71
704	NASDAQ	COMM	Thu, Oct 27, 2016	31.25	31.31	30.26	30.57
703	NASDAQ	COMM	Wed, Oct 26, 2016	31.18	31.65	31.18	31.50
702	NASDAQ	COMM	Tue, Oct 25, 2016	31.90	32.11	31.14	31.37
701	NASDAQ	COMM	Mon, Oct 24, 2016	32.25	32.47	31.77	31.98
700	NASDAQ	COMM	Fri, Oct 21, 2016	31.73	31.95	31.47	31.91
699	NASDAQ	COMM	Thu, Oct 20, 2016	31.91	31.97	31.56	31.89
698	NASDAQ	COMM	Wed, Oct 19, 2016	31.36	32.10	31.28	32.02
697	NASDAQ	COMM	Tue, Oct 18, 2016	31.20	31.58	30.97	31.46
696	NASDAQ	COMM	Mon, Oct 17, 2016	31.41	31.41	30.89	31.01
695	NASDAQ	COMM	Fri, Oct 14, 2016	30.82	31.48	30.82	31.12
694	NASDAQ	COMM	Thu, Oct 13, 2016	30.75	30.88	30.25	30.62
693	NASDAQ	COMM	Wed, Oct 12, 2016	31.40	31.59	30.68	31.03
692	NASDAQ	COMM	Tue, Oct 11, 2016	31.56	31.92	31.44	31.80
691	NASDAQ	COMM	Mon, Oct 10, 2016	31.67	32.05	31.63	31.98
690	NASDAQ	COMM	Fri, Oct 7, 2016	31.50	31.72	31.26	31.62
689	NASDAQ	COMM	Thu, Oct 6, 2016	30.83	31.46	30.69	31.41
688	NASDAQ	COMM	Wed, Oct 5, 2016	30.41	30.89	30.27	30.88
687	NASDAQ	COMM	Tue, Oct 4, 2016	30.45	30.68	30.02	30.19
686	NASDAQ	COMM	Mon, Oct 3, 2016	30.11	30.66	29.88	30.23
685	NASDAQ	COMM	Fri, Sep 30, 2016	30.03	30.30	29.57	30.11
684	NASDAQ	COMM	Thu, Sep 29, 2016	30.44	30.57	30.02	30.06
683	NASDAQ	COMM	Wed, Sep 28, 2016	30.49	30.80	30.29	30.46
682	NASDAQ	COMM	Tue, Sep 27, 2016	30.30	30.56	30.07	30.51
681	NASDAQ	COMM	Mon, Sep 26, 2016	30.33	30.33	30.05	30.25
680	NASDAQ	COMM	Fri, Sep 23, 2016	30.62	30.78	30.23	30.28
679	NASDAQ	COMM	Thu, Sep 22, 2016	30.92	30.95	30.53	30.79
678	NASDAQ	COMM	Wed, Sep 21, 2016	30.65	30.75	30.11	30.64
677	NASDAQ	COMM	Tue, Sep 20, 2016	31.01	31.17	30.51	30.83
676	NASDAQ	COMM	Mon, Sep 19, 2016	30.52	31.47	30.52	31.07
675	NASDAQ	COMM	Fri, Sep 16, 2016	30.38	30.60	29.90	30.50
674	NASDAQ	COMM	Thu, Sep 15, 2016	29.59	30.62	29.38	30.38
673	NASDAQ	COMM	Wed, Sep 14, 2016	29.41	29.87	29.35	29.50
672	NASDAQ	COMM	Tue, Sep 13, 2016	29.65	29.79	29.21	29.41
671	NASDAQ	COMM	Mon, Sep 12, 2016	29.55	29.98	29.03	29.88
670	NASDAQ	COMM	Fri, Sep 9, 2016	29.50	29.77	29.28	29.76
669	NASDAQ	COMM	Thu, Sep 8, 2016	29.82	29.95	29.61	29.73
668	NASDAQ	COMM	Wed, Sep 7, 2016	29.92	30.34	29.67	29.95
667	NASDAQ	COMM	Tue, Sep 6, 2016	30.00	30.03	29.59	29.84
666	NASDAQ	COMM	Fri, Sep 2, 2016	29.82	30.09	29.68	29.87
665	NASDAQ	COMM	Thu, Sep 1, 2016	29.55	29.87	29.46	29.80
664	NASDAQ	COMM	Wed, Aug 31, 2016	29.54	29.63	29.03	29.57
663	NASDAQ	COMM	Tue, Aug 30, 2016	29.60	29.87	29.34	29.52
662	NASDAQ	COMM	Mon, Aug 29, 2016	29.60	29.83	29.38	29.56
661	NASDAQ	COMM	Fri, Aug 26, 2016	29.63	29.85	29.25	29.44
660	NASDAQ	COMM	Thu, Aug 25, 2016	29.92	30.28	29.58	29.77
659	NASDAQ	COMM	Wed, Aug 24, 2016	29.45	30.54	29.41	29.95
658	NASDAQ	COMM	Tue, Aug 23, 2016	28.74	29.39	28.74	29.19
657	NASDAQ	COMM	Mon, Aug 22, 2016	28.76	28.99	28.50	28.75
656	NASDAQ	COMM	Fri, Aug 19, 2016	28.42	28.78	28.32	28.58
655	NASDAQ	COMM	Thu, Aug 18, 2016	28.56	28.83	28.44	28.54
654	NASDAQ	COMM	Wed, Aug 17, 2016	28.98	29.07	28.41	28.59
653	NASDAQ	COMM	Tue, Aug 16, 2016	29.12	29.14	28.79	28.99
652	NASDAQ	COMM	Mon, Aug 15, 2016	29.01	29.21	28.82	29.08
651	NASDAQ	COMM	Fri, Aug 12, 2016	28.52	28.88	28.28	28.81
650	NASDAQ	COMM	Thu, Aug 11, 2016	29.06	29.19	28.49	28.54
649	NASDAQ	COMM	Wed, Aug 10, 2016	28.76	29.19	28.66	28.89
648	NASDAQ	COMM	Tue, Aug 9, 2016	28.47	28.91	28.43	28.82
647	NASDAQ	COMM	Mon, Aug 8, 2016	29.23	29.56	28.32	28.46
646	NASDAQ	COMM	Fri, Aug 5, 2016	28.95	29.58	28.90	29.22
645	NASDAQ	COMM	Thu, Aug 4, 2016	29.03	29.56	28.68	28.76
644	NASDAQ	COMM	Wed, Aug 3, 2016	28.72	29.08	28.65	29.03
643	NASDAQ	COMM	Tue, Aug 2, 2016	29.65	29.89	28.55	28.66
642	NASDAQ	COMM	Mon, Aug 1, 2016	29.95	30.32	29.41	29.59
641	NASDAQ	COMM	Fri, Jul 29, 2016	30.06	30.22	29.54	29.95
640	NASDAQ	COMM	Thu, Jul 28, 2016	30.50	31.63	28.84	29.98
639	NASDAQ	COMM	Wed, Jul 27, 2016	31.50	31.84	31.15	31.82
638	NASDAQ	COMM	Tue, Jul 26, 2016	31.62	32.05	31.34	31.48
637	NASDAQ	COMM	Mon, Jul 25, 2016	31.63	31.83	31.36	31.53
636	NASDAQ	COMM	Fri, Jul 22, 2016	31.71	31.78	31.29	31.63
635	NASDAQ	COMM	Thu, Jul 21, 2016	32.01	32.29	31.44	31.59
634	NASDAQ	COMM	Wed, Jul 20, 2016	31.69	32.21	31.64	31.98
633	NASDAQ	COMM	Tue, Jul 19, 2016	31.65	31.76	31.41	31.56
632	NASDAQ	COMM	Mon, Jul 18, 2016	31.94	32.10	31.64	31.67
631	NASDAQ	COMM	Fri, Jul 15, 2016	32.25	32.76	31.73	31.90
630	NASDAQ	COMM	Thu, Jul 14, 2016	32.21	32.21	31.73	32.09
629	NASDAQ	COMM	Wed, Jul 13, 2016	32.67	32.77	31.74	31.75
628	NASDAQ	COMM	Tue, Jul 12, 2016	31.64	32.51	31.64	32.47
627	NASDAQ	COMM	Mon, Jul 11, 2016	32.34	32.72	31.97	32.14
626	NASDAQ	COMM	Fri, Jul 8, 2016	31.49	32.45	31.39	32.24
625	NASDAQ	COMM	Thu, Jul 7, 2016	30.74	31.43	30.63	31.14
624	NASDAQ	COMM	Wed, Jul 6, 2016	30.01	30.76	29.55	30.71
623	NASDAQ	COMM	Tue, Jul 5, 2016	30.70	30.70	29.90	30.14
622	NASDAQ	COMM	Fri, Jul 1, 2016	31.04	31.47	30.58	30.79
621	NASDAQ	COMM	Thu, Jun 30, 2016	30.28	31.03	30.13	31.03
620	NASDAQ	COMM	Wed, Jun 29, 2016	29.24	30.51	29.16	30.35
619	NASDAQ	COMM	Tue, Jun 28, 2016	28.99	29.14	28.66	29.01
618	NASDAQ	COMM	Mon, Jun 27, 2016	29.58	30.00	27.88	28.52
617	NASDAQ	COMM	Fri, Jun 24, 2016	30.62	31.09	29.80	29.86
616	NASDAQ	COMM	Thu, Jun 23, 2016	32.00	32.30	31.77	32.13
615	NASDAQ	COMM	Wed, Jun 22, 2016	32.22	32.44	31.92	32.00
614	NASDAQ	COMM	Tue, Jun 21, 2016	32.16	32.26	31.72	32.15
613	NASDAQ	COMM	Mon, Jun 20, 2016	32.99	33.09	32.18	32.20
612	NASDAQ	COMM	Fri, Jun 17, 2016	32.82	32.82	32.36	32.56
611	NASDAQ	COMM	Thu, Jun 16, 2016	31.63	32.41	31.56	32.34
610	NASDAQ	COMM	Wed, Jun 15, 2016	31.57	32.03	31.47	31.66
609	NASDAQ	COMM	Tue, Jun 14, 2016	31.44	31.89	31.23	31.45
608	NASDAQ	COMM	Mon, Jun 13, 2016	31.83	32.15	31.53	31.55
607	NASDAQ	COMM	Fri, Jun 10, 2016	32.10	32.40	31.78	32.03
606	NASDAQ	COMM	Thu, Jun 9, 2016	32.42	32.68	32.25	32.40
605	NASDAQ	COMM	Wed, Jun 8, 2016	32.26	32.55	32.03	32.50
604	NASDAQ	COMM	Tue, Jun 7, 2016	32.17	32.48	31.84	32.16
603	NASDAQ	COMM	Mon, Jun 6, 2016	31.93	32.19	31.76	32.16
602	NASDAQ	COMM	Fri, Jun 3, 2016	31.68	31.96	31.58	31.92
601	NASDAQ	COMM	Thu, Jun 2, 2016	31.46	31.96	31.46	31.81
600	NASDAQ	COMM	Wed, Jun 1, 2016	30.90	31.57	30.70	31.56
599	NASDAQ	COMM	Tue, May 31, 2016	31.08	31.27	30.92	31.15
598	NASDAQ	COMM	Fri, May 27, 2016	30.93	31.20	30.83	31.05
597	NASDAQ	COMM	Thu, May 26, 2016	31.01	31.20	30.77	30.88
596	NASDAQ	COMM	Wed, May 25, 2016	30.79	31.23	30.74	30.99
595	NASDAQ	COMM	Tue, May 24, 2016	30.12	30.62	29.84	30.56
594	NASDAQ	COMM	Mon, May 23, 2016	29.89	30.12	29.69	29.82
593	NASDAQ	COMM	Fri, May 20, 2016	29.66	30.14	29.47	29.88
592	NASDAQ	COMM	Thu, May 19, 2016	29.54	30.05	29.21	29.50
591	NASDAQ	COMM	Wed, May 18, 2016	29.70	30.47	29.38	29.69
590	NASDAQ	COMM	Tue, May 17, 2016	29.85	30.31	29.63	29.71
589	NASDAQ	COMM	Mon, May 16, 2016	29.86	30.24	29.58	30.11
588	NASDAQ	COMM	Fri, May 13, 2016	29.81	30.18	29.62	29.88
587	NASDAQ	COMM	Thu, May 12, 2016	29.89	30.24	29.50	29.77
586	NASDAQ	COMM	Wed, May 11, 2016	29.58	30.30	29.03	29.86
585	NASDAQ	COMM	Tue, May 10, 2016	29.57	29.85	29.40	29.80
584	NASDAQ	COMM	Mon, May 9, 2016	30.35	30.60	29.46	29.56
583	NASDAQ	COMM	Fri, May 6, 2016	29.06	29.56	28.90	29.55
582	NASDAQ	COMM	Thu, May 5, 2016	29.32	29.60	28.96	29.10
581	NASDAQ	COMM	Wed, May 4, 2016	28.65	29.13	28.65	29.04
580	NASDAQ	COMM	Tue, May 3, 2016	28.75	29.25	28.60	28.77
579	NASDAQ	COMM	Mon, May 2, 2016	30.50	30.62	30.14	30.34
578	NASDAQ	COMM	Fri, Apr 29, 2016	30.59	30.96	30.00	30.41
577	NASDAQ	COMM	Thu, Apr 28, 2016	30.00	31.70	29.74	30.54
576	NASDAQ	COMM	Wed, Apr 27, 2016	26.82	28.00	26.21	26.73
575	NASDAQ	COMM	Tue, Apr 26, 2016	26.54	27.01	26.35	26.88
574	NASDAQ	COMM	Mon, Apr 25, 2016	26.54	26.76	26.23	26.44
573	NASDAQ	COMM	Fri, Apr 22, 2016	26.27	26.92	26.18	26.76
572	NASDAQ	COMM	Thu, Apr 21, 2016	26.85	26.85	26.16	26.40
571	NASDAQ	COMM	Wed, Apr 20, 2016	26.67	26.82	26.41	26.75
570	NASDAQ	COMM	Tue, Apr 19, 2016	26.67	27.07	26.55	26.62
569	NASDAQ	COMM	Mon, Apr 18, 2016	26.70	26.84	26.35	26.59
568	NASDAQ	COMM	Fri, Apr 15, 2016	27.42	27.61	26.79	26.91
567	NASDAQ	COMM	Thu, Apr 14, 2016	28.41	28.41	27.60	27.61
566	NASDAQ	COMM	Wed, Apr 13, 2016	27.26	28.31	27.23	28.31
565	NASDAQ	COMM	Tue, Apr 12, 2016	27.24	27.31	26.52	27.04
564	NASDAQ	COMM	Mon, Apr 11, 2016	27.72	27.88	27.13	27.44
563	NASDAQ	COMM	Fri, Apr 8, 2016	27.49	27.82	27.11	27.64
562	NASDAQ	COMM	Thu, Apr 7, 2016	27.66	27.82	26.95	27.15
561	NASDAQ	COMM	Wed, Apr 6, 2016	27.52	27.96	27.36	27.88
560	NASDAQ	COMM	Tue, Apr 5, 2016	27.71	27.71	27.71	27.52
559	NASDAQ	COMM	Mon, Apr 4, 2016	27.71	28.04	27.17	27.71
558	NASDAQ	COMM	Fri, Apr 1, 2016	27.56	27.78	27.27	27.64
557	NASDAQ	COMM	Thu, Mar 31, 2016	27.36	28.01	27.29	27.32
556	NASDAQ	COMM	Wed, Mar 30, 2016	27.14	27.88	27.14	27.32
555	NASDAQ	COMM	Tue, Mar 29, 2016	26.23	26.97	26.16	26.43
554	NASDAQ	COMM	Mon, Mar 28, 2016	26.73	26.85	26.26	26.56
553	NASDAQ	COMM	Thu, Mar 24, 2016	26.45	26.45	26.45	26.52
552	NASDAQ	COMM	Wed, Mar 23, 2016	27.17	27.22	26.40	26.45
551	NASDAQ	COMM	Tue, Mar 22, 2016	27.10	27.30	26.87	27.15
550	NASDAQ	COMM	Mon, Mar 21, 2016	27.45	27.70	26.92	27.21
549	NASDAQ	COMM	Fri, Mar 18, 2016	27.54	28.14	27.22	27.24
548	NASDAQ	COMM	Thu, Mar 17, 2016	27.12	27.74	26.99	27.57
547	NASDAQ	COMM	Wed, Mar 16, 2016	26.41	27.27	26.39	27.11
546	NASDAQ	COMM	Tue, Mar 15, 2016	26.89	26.89	26.89	26.61
545	NASDAQ	COMM	Mon, Mar 14, 2016	26.75	26.98	26.52	26.89
544	NASDAQ	COMM	Fri, Mar 11, 2016	26.21	26.21	26.21	26.88
543	NASDAQ	COMM	Thu, Mar 10, 2016	26.20	26.20	26.20	26.21
542	NASDAQ	COMM	Wed, Mar 9, 2016	26.08	26.66	25.73	25.82
541	NASDAQ	COMM	Tue, Mar 8, 2016	26.91	26.97	25.79	26.96
540	NASDAQ	COMM	Mon, Mar 7, 2016	27.20	27.41	26.44	26.96
539	NASDAQ	COMM	Fri, Mar 4, 2016	27.15	27.74	27.07	27.43
538	NASDAQ	COMM	Thu, Mar 3, 2016	27.20	27.20	27.20	27.12
537	NASDAQ	COMM	Wed, Mar 2, 2016	26.28	27.32	26.28	27.20
536	NASDAQ	COMM	Tue, Mar 1, 2016	25.30	26.73	24.70	26.41
535	NASDAQ	COMM	Mon, Feb 29, 2016	25.01	25.71	24.73	25.06
534	NASDAQ	COMM	Fri, Feb 26, 2016	25.03	25.17	23.30	25.06
533	NASDAQ	COMM	Thu, Feb 25, 2016	25.11	25.84	24.48	24.84
532	NASDAQ	COMM	Wed, Feb 24, 2016	24.57	25.32	24.02	25.22
531	NASDAQ	COMM	Tue, Feb 23, 2016	25.08	25.22	24.73	24.94
530	NASDAQ	COMM	Mon, Feb 22, 2016	24.43	25.20	23.88	25.12
529	NASDAQ	COMM	Fri, Feb 19, 2016	24.68	24.89	23.46	24.05
528	NASDAQ	COMM	Thu, Feb 18, 2016	23.21	23.96	22.38	22.53
527	NASDAQ	COMM	Wed, Feb 17, 2016	22.26	23.32	22.22	23.09
526	NASDAQ	COMM	Tue, Feb 16, 2016	21.30	22.29	21.30	22.18
525	NASDAQ	COMM	Fri, Feb 12, 2016	19.97	20.64	19.78	20.54
524	NASDAQ	COMM	Thu, Feb 11, 2016	20.18	20.43	19.37	19.80
523	NASDAQ	COMM	Wed, Feb 10, 2016	20.41	20.92	20.08	20.50
522	NASDAQ	COMM	Tue, Feb 9, 2016	20.00	20.80	20.00	20.21
521	NASDAQ	COMM	Mon, Feb 8, 2016	21.10	21.11	19.76	20.23
520	NASDAQ	COMM	Fri, Feb 5, 2016	21.97	22.50	21.29	21.40
519	NASDAQ	COMM	Thu, Feb 4, 2016	21.79	22.23	21.77	22.12
518	NASDAQ	COMM	Wed, Feb 3, 2016	21.68	22.11	20.53	21.83
517	NASDAQ	COMM	Tue, Feb 2, 2016	22.87	23.28	21.39	21.46
516	NASDAQ	COMM	Mon, Feb 1, 2016	22.24	23.19	21.95	23.04
515	NASDAQ	COMM	Fri, Jan 29, 2016	21.42	22.46	21.27	22.42
514	NASDAQ	COMM	Thu, Jan 28, 2016	21.76	21.86	21.14	21.33
513	NASDAQ	COMM	Wed, Jan 27, 2016	22.10	22.29	21.41	21.51
512	NASDAQ	COMM	Tue, Jan 26, 2016	21.86	22.59	21.85	22.35
511	NASDAQ	COMM	Mon, Jan 25, 2016	22.31	22.59	21.69	21.71
510	NASDAQ	COMM	Fri, Jan 22, 2016	22.20	22.81	21.90	22.52
509	NASDAQ	COMM	Thu, Jan 21, 2016	21.96	22.83	21.41	21.91
508	NASDAQ	COMM	Wed, Jan 20, 2016	21.97	22.01	20.79	21.77
507	NASDAQ	COMM	Tue, Jan 19, 2016	22.92	23.11	22.10	22.32
506	NASDAQ	COMM	Fri, Jan 15, 2016	22.76	23.03	22.41	22.73
505	NASDAQ	COMM	Thu, Jan 14, 2016	23.20	23.35	22.84	23.31
504	NASDAQ	COMM	Wed, Jan 13, 2016	23.63	24.20	22.23	23.06
503	NASDAQ	COMM	Tue, Jan 12, 2016	23.58	23.65	22.66	23.51
502	NASDAQ	COMM	Mon, Jan 11, 2016	23.54	23.70	22.77	23.28
501	NASDAQ	COMM	Fri, Jan 8, 2016	23.59	24.41	23.03	23.36
500	NASDAQ	COMM	Thu, Jan 7, 2016	24.03	24.33	23.08	23.42
499	NASDAQ	COMM	Wed, Jan 6, 2016	24.87	25.14	23.95	24.44
498	NASDAQ	COMM	Tue, Jan 5, 2016	25.60	25.80	24.65	25.12
497	NASDAQ	COMM	Mon, Jan 4, 2016	25.61	25.95	25.04	25.60
496	NASDAQ	COMM	Thu, Dec 31, 2015	25.90	26.08	25.66	25.89
495	NASDAQ	COMM	Wed, Dec 30, 2015	26.24	26.41	25.81	25.95
494	NASDAQ	COMM	Tue, Dec 29, 2015	26.23	26.47	26.06	26.31
493	NASDAQ	COMM	Mon, Dec 28, 2015	26.24	26.27	25.96	26.13
492	NASDAQ	COMM	Thu, Dec 24, 2015	26.40	26.56	26.26	26.33
491	NASDAQ	COMM	Wed, Dec 23, 2015	25.55	26.54	25.48	26.34
490	NASDAQ	COMM	Tue, Dec 22, 2015	25.30	25.61	24.97	25.44
489	NASDAQ	COMM	Mon, Dec 21, 2015	25.29	25.33	24.92	25.18
488	NASDAQ	COMM	Fri, Dec 18, 2015	25.58	25.83	24.85	25.00
487	NASDAQ	COMM	Thu, Dec 17, 2015	26.90	27.54	25.83	25.84
486	NASDAQ	COMM	Wed, Dec 16, 2015	25.28	25.63	24.98	25.36
485	NASDAQ	COMM	Tue, Dec 15, 2015	25.65	26.02	25.14	25.18
484	NASDAQ	COMM	Mon, Dec 14, 2015	26.00	26.00	25.40	25.53
483	NASDAQ	COMM	Fri, Dec 11, 2015	25.75	26.16	25.48	25.86
482	NASDAQ	COMM	Thu, Dec 10, 2015	25.86	26.30	25.21	26.22
481	NASDAQ	COMM	Wed, Dec 9, 2015	26.44	26.72	25.58	25.80
480	NASDAQ	COMM	Tue, Dec 8, 2015	26.40	26.75	26.09	26.53
479	NASDAQ	COMM	Mon, Dec 7, 2015	27.41	27.62	26.59	26.72
478	NASDAQ	COMM	Fri, Dec 4, 2015	27.05	27.52	26.90	27.51
477	NASDAQ	COMM	Thu, Dec 3, 2015	27.88	27.96	26.87	26.99
476	NASDAQ	COMM	Wed, Dec 2, 2015	28.37	28.45	27.69	27.73
475	NASDAQ	COMM	Tue, Dec 1, 2015	28.47	28.73	28.16	28.53
474	NASDAQ	COMM	Mon, Nov 30, 2015	28.70	29.65	28.42	28.62
473	NASDAQ	COMM	Fri, Nov 27, 2015	28.17	29.90	28.17	28.60
472	NASDAQ	COMM	Wed, Nov 25, 2015	28.46	28.57	28.13	28.24
471	NASDAQ	COMM	Tue, Nov 24, 2015	28.72	29.13	28.33	28.41
470	NASDAQ	COMM	Mon, Nov 23, 2015	28.23	29.27	28.23	28.96
469	NASDAQ	COMM	Fri, Nov 20, 2015	27.49	28.32	27.35	28.30
468	NASDAQ	COMM	Thu, Nov 19, 2015	27.24	27.52	27.11	27.37
467	NASDAQ	COMM	Wed, Nov 18, 2015	27.25	27.47	26.26	27.35
466	NASDAQ	COMM	Tue, Nov 17, 2015	26.63	26.87	26.25	26.50
465	NASDAQ	COMM	Mon, Nov 16, 2015	26.42	26.69	25.99	26.50
464	NASDAQ	COMM	Fri, Nov 13, 2015	27.08	27.13	26.27	26.50
463	NASDAQ	COMM	Thu, Nov 12, 2015	27.46	27.50	26.77	27.20
462	NASDAQ	COMM	Wed, Nov 11, 2015	27.51	27.78	26.76	27.49
461	NASDAQ	COMM	Tue, Nov 10, 2015	27.85	27.96	26.31	27.79
460	NASDAQ	COMM	Mon, Nov 9, 2015	30.40	30.65	26.56	28.49
459	NASDAQ	COMM	Fri, Nov 6, 2015	32.25	32.44	31.30	32.31
458	NASDAQ	COMM	Thu, Nov 5, 2015	32.26	33.15	31.99	32.34
457	NASDAQ	COMM	Wed, Nov 4, 2015	33.39	33.54	32.21	32.25
456	NASDAQ	COMM	Tue, Nov 3, 2015	32.89	33.47	32.36	33.21
455	NASDAQ	COMM	Mon, Nov 2, 2015	32.61	32.93	32.41	32.80
454	NASDAQ	COMM	Fri, Oct 30, 2015	32.48	32.85	32.35	32.43
453	NASDAQ	COMM	Thu, Oct 29, 2015	32.78	32.78	31.84	32.46
452	NASDAQ	COMM	Wed, Oct 28, 2015	31.77	32.78	31.50	32.62
451	NASDAQ	COMM	Tue, Oct 27, 2015	32.06	32.14	31.41	31.60
450	NASDAQ	COMM	Mon, Oct 26, 2015	32.02	32.42	31.86	32.26
449	NASDAQ	COMM	Fri, Oct 23, 2015	31.60	32.26	31.60	32.14
448	NASDAQ	COMM	Thu, Oct 22, 2015	31.48	32.30	31.44	31.70
447	NASDAQ	COMM	Wed, Oct 21, 2015	31.80	31.99	31.25	31.34
446	NASDAQ	COMM	Tue, Oct 20, 2015	31.64	31.99	31.48	31.85
445	NASDAQ	COMM	Mon, Oct 19, 2015	31.63	32.08	31.40	31.71
444	NASDAQ	COMM	Fri, Oct 16, 2015	31.17	31.84	31.07	31.76
443	NASDAQ	COMM	Thu, Oct 15, 2015	30.86	31.22	30.77	31.22
442	NASDAQ	COMM	Wed, Oct 14, 2015	30.57	31.13	30.48	30.81
441	NASDAQ	COMM	Tue, Oct 13, 2015	31.00	31.19	30.56	30.60
440	NASDAQ	COMM	Mon, Oct 12, 2015	30.75	31.22	30.65	31.07
439	NASDAQ	COMM	Fri, Oct 9, 2015	30.67	31.04	30.45	30.71
438	NASDAQ	COMM	Thu, Oct 8, 2015	30.21	30.80	29.94	30.73
437	NASDAQ	COMM	Wed, Oct 7, 2015	29.68	30.65	29.44	30.45
436	NASDAQ	COMM	Tue, Oct 6, 2015	29.93	30.09	29.17	29.56
435	NASDAQ	COMM	Mon, Oct 5, 2015	29.77	30.49	29.11	29.92
434	NASDAQ	COMM	Fri, Oct 2, 2015	29.76	29.94	28.91	29.48
433	NASDAQ	COMM	Thu, Oct 1, 2015	29.56	30.14	28.81	30.09
432	NASDAQ	COMM	Wed, Sep 30, 2015	29.53	30.14	29.32	30.03
431	NASDAQ	COMM	Tue, Sep 29, 2015	29.52	29.57	28.87	29.03
430	NASDAQ	COMM	Mon, Sep 28, 2015	29.95	30.06	28.93	29.42
429	NASDAQ	COMM	Fri, Sep 25, 2015	31.09	31.16	30.11	30.22
428	NASDAQ	COMM	Thu, Sep 24, 2015	30.66	30.85	29.97	30.77
427	NASDAQ	COMM	Wed, Sep 23, 2015	30.77	31.39	30.77	30.88
426	NASDAQ	COMM	Tue, Sep 22, 2015	30.72	31.25	30.60	31.21
425	NASDAQ	COMM	Mon, Sep 21, 2015	31.52	31.84	31.04	31.26
424	NASDAQ	COMM	Fri, Sep 18, 2015	31.59	31.73	31.23	31.39
423	NASDAQ	COMM	Thu, Sep 17, 2015	32.43	32.64	31.85	31.89
422	NASDAQ	COMM	Wed, Sep 16, 2015	31.93	32.73	31.85	32.39
421	NASDAQ	COMM	Tue, Sep 15, 2015	31.77	32.02	31.46	31.83
420	NASDAQ	COMM	Mon, Sep 14, 2015	31.79	31.95	31.55	31.70
419	NASDAQ	COMM	Fri, Sep 11, 2015	32.82	32.95	31.45	31.65
418	NASDAQ	COMM	Thu, Sep 10, 2015	33.57	34.03	32.84	32.90
417	NASDAQ	COMM	Wed, Sep 9, 2015	33.76	34.12	33.30	33.41
416	NASDAQ	COMM	Tue, Sep 8, 2015	33.06	33.50	32.65	33.45
415	NASDAQ	COMM	Fri, Sep 4, 2015	32.50	32.90	32.30	32.65
414	NASDAQ	COMM	Thu, Sep 3, 2015	32.22	33.16	32.13	32.92
413	NASDAQ	COMM	Wed, Sep 2, 2015	32.24	32.30	31.65	32.23
412	NASDAQ	COMM	Tue, Sep 1, 2015	32.00	32.48	31.53	31.79
411	NASDAQ	COMM	Mon, Aug 31, 2015	32.10	32.65	31.49	32.35
410	NASDAQ	COMM	Fri, Aug 28, 2015	30.84	31.91	30.84	31.90
409	NASDAQ	COMM	Thu, Aug 27, 2015	29.83	31.10	29.40	30.73
408	NASDAQ	COMM	Wed, Aug 26, 2015	28.76	29.56	28.31	29.50
407	NASDAQ	COMM	Tue, Aug 25, 2015	28.33	28.76	27.96	28.17
406	NASDAQ	COMM	Mon, Aug 24, 2015	27.99	29.03	26.87	27.64
405	NASDAQ	COMM	Fri, Aug 21, 2015	30.23	30.53	29.12	29.31
404	NASDAQ	COMM	Thu, Aug 20, 2015	31.15	31.53	30.41	30.58
403	NASDAQ	COMM	Wed, Aug 19, 2015	31.33	31.62	31.02	31.53
402	NASDAQ	COMM	Tue, Aug 18, 2015	31.88	31.89	31.32	31.34
401	NASDAQ	COMM	Mon, Aug 17, 2015	31.50	31.88	31.31	31.82
400	NASDAQ	COMM	Fri, Aug 14, 2015	31.60	31.64	31.33	31.60
399	NASDAQ	COMM	Thu, Aug 13, 2015	31.61	31.95	31.37	31.51
398	NASDAQ	COMM	Wed, Aug 12, 2015	30.61	31.94	30.19	31.76
397	NASDAQ	COMM	Tue, Aug 11, 2015	31.50	31.50	30.41	30.50
396	NASDAQ	COMM	Mon, Aug 10, 2015	31.53	31.87	31.34	31.59
395	NASDAQ	COMM	Fri, Aug 7, 2015	31.24	31.44	30.95	31.28
394	NASDAQ	COMM	Thu, Aug 6, 2015	31.67	31.70	30.64	31.17
393	NASDAQ	COMM	Wed, Aug 5, 2015	31.40	31.80	31.05	31.54
392	NASDAQ	COMM	Tue, Aug 4, 2015	30.97	31.31	29.90	31.12
391	NASDAQ	COMM	Mon, Aug 3, 2015	31.38	31.77	30.46	30.86
390	NASDAQ	COMM	Fri, Jul 31, 2015	31.35	31.70	30.58	31.37
389	NASDAQ	COMM	Thu, Jul 30, 2015	30.60	31.55	29.95	31.21
388	NASDAQ	COMM	Wed, Jul 29, 2015	31.02	31.02	29.57	30.71
387	NASDAQ	COMM	Tue, Jul 28, 2015	29.07	31.87	29.07	31.14
386	NASDAQ	COMM	Mon, Jul 27, 2015	30.54	30.54	29.40	29.90
385	NASDAQ	COMM	Fri, Jul 24, 2015	30.75	31.12	30.59	30.65
384	NASDAQ	COMM	Thu, Jul 23, 2015	31.20	31.46	30.68	30.79
383	NASDAQ	COMM	Wed, Jul 22, 2015	30.54	31.02	30.34	30.86
382	NASDAQ	COMM	Tue, Jul 21, 2015	31.42	31.50	30.49	30.85
381	NASDAQ	COMM	Mon, Jul 20, 2015	31.41	31.58	31.06	31.29
380	NASDAQ	COMM	Fri, Jul 17, 2015	30.75	31.54	30.59	31.36
379	NASDAQ	COMM	Thu, Jul 16, 2015	30.57	30.90	30.41	30.67
378	NASDAQ	COMM	Wed, Jul 15, 2015	30.52	30.76	30.27	30.39
377	NASDAQ	COMM	Tue, Jul 14, 2015	30.30	31.00	30.07	30.56
376	NASDAQ	COMM	Mon, Jul 13, 2015	30.01	30.42	29.61	30.36
375	NASDAQ	COMM	Fri, Jul 10, 2015	30.01	30.05	29.36	29.79
374	NASDAQ	COMM	Thu, Jul 9, 2015	29.90	30.42	29.45	29.69
373	NASDAQ	COMM	Wed, Jul 8, 2015	30.07	30.29	28.92	29.53
372	NASDAQ	COMM	Tue, Jul 7, 2015	30.57	30.57	30.04	30.44
371	NASDAQ	COMM	Mon, Jul 6, 2015	30.49	30.66	30.19	30.58
370	NASDAQ	COMM	Thu, Jul 2, 2015	30.80	30.93	30.34	30.78
369	NASDAQ	COMM	Wed, Jul 1, 2015	30.83	30.94	30.40	30.80
368	NASDAQ	COMM	Tue, Jun 30, 2015	30.62	30.71	30.21	30.51
367	NASDAQ	COMM	Mon, Jun 29, 2015	30.94	30.96	30.33	30.37
366	NASDAQ	COMM	Fri, Jun 26, 2015	31.45	31.51	30.93	31.04
365	NASDAQ	COMM	Thu, Jun 25, 2015	31.59	31.76	31.19	31.37
364	NASDAQ	COMM	Wed, Jun 24, 2015	31.74	32.00	31.33	31.47
363	NASDAQ	COMM	Tue, Jun 23, 2015	31.87	32.09	31.63	31.89
362	NASDAQ	COMM	Mon, Jun 22, 2015	31.91	32.07	31.72	31.86
361	NASDAQ	COMM	Fri, Jun 19, 2015	31.95	32.09	31.38	31.79
360	NASDAQ	COMM	Thu, Jun 18, 2015	31.96	32.28	31.72	31.88
359	NASDAQ	COMM	Wed, Jun 17, 2015	31.64	32.24	31.58	31.96
358	NASDAQ	COMM	Tue, Jun 16, 2015	30.95	31.55	30.81	31.50
357	NASDAQ	COMM	Mon, Jun 15, 2015	30.95	31.23	30.68	30.98
356	NASDAQ	COMM	Fri, Jun 12, 2015	31.23	31.29	30.56	31.12
355	NASDAQ	COMM	Thu, Jun 11, 2015	30.50	31.39	30.40	31.17
354	NASDAQ	COMM	Wed, Jun 10, 2015	32.07	32.53	32.04	32.42
353	NASDAQ	COMM	Tue, Jun 9, 2015	31.77	31.96	31.21	31.89
352	NASDAQ	COMM	Mon, Jun 8, 2015	32.05	32.38	31.66	31.82
351	NASDAQ	COMM	Fri, Jun 5, 2015	31.94	32.47	31.87	32.20
350	NASDAQ	COMM	Thu, Jun 4, 2015	32.05	32.20	31.80	31.96
349	NASDAQ	COMM	Wed, Jun 3, 2015	31.74	32.43	31.66	32.18
348	NASDAQ	COMM	Tue, Jun 2, 2015	31.14	31.91	31.14	31.75
347	NASDAQ	COMM	Mon, Jun 1, 2015	31.25	31.43	30.93	31.27
346	NASDAQ	COMM	Fri, May 29, 2015	31.33	31.48	30.84	31.17
345	NASDAQ	COMM	Thu, May 28, 2015	30.86	31.36	30.86	31.30
344	NASDAQ	COMM	Wed, May 27, 2015	30.44	31.21	30.30	30.91
343	NASDAQ	COMM	Tue, May 26, 2015	31.15	31.30	30.74	30.87
342	NASDAQ	COMM	Fri, May 22, 2015	31.15	31.53	31.15	31.23
341	NASDAQ	COMM	Thu, May 21, 2015	31.09	31.52	30.82	31.25
340	NASDAQ	COMM	Wed, May 20, 2015	31.39	31.69	31.11	31.17
339	NASDAQ	COMM	Tue, May 19, 2015	31.25	31.56	31.25	31.38
338	NASDAQ	COMM	Mon, May 18, 2015	30.86	31.43	30.86	31.33
337	NASDAQ	COMM	Fri, May 15, 2015	30.65	30.98	30.46	30.95
336	NASDAQ	COMM	Thu, May 14, 2015	30.09	30.75	29.96	30.73
335	NASDAQ	COMM	Wed, May 13, 2015	30.22	30.55	30.06	30.09
334	NASDAQ	COMM	Tue, May 12, 2015	30.26	30.34	29.86	30.21
333	NASDAQ	COMM	Mon, May 11, 2015	29.85	30.41	29.72	30.34
332	NASDAQ	COMM	Fri, May 8, 2015	29.53	29.90	29.41	29.85
331	NASDAQ	COMM	Thu, May 7, 2015	29.12	29.52	28.79	29.39
330	NASDAQ	COMM	Wed, May 6, 2015	29.39	29.39	28.93	29.18
329	NASDAQ	COMM	Tue, May 5, 2015	30.15	30.22	29.14	29.29
328	NASDAQ	COMM	Mon, May 4, 2015	29.30	29.62	29.16	29.39
327	NASDAQ	COMM	Fri, May 1, 2015	29.42	29.59	28.29	29.32
326	NASDAQ	COMM	Thu, Apr 30, 2015	29.80	29.93	29.30	29.51
325	NASDAQ	COMM	Wed, Apr 29, 2015	28.55	28.55	27.75	27.77
324	NASDAQ	COMM	Tue, Apr 28, 2015	28.25	28.74	28.16	28.59
323	NASDAQ	COMM	Mon, Apr 27, 2015	28.21	28.77	28.13	28.18
322	NASDAQ	COMM	Fri, Apr 24, 2015	29.60	29.60	27.95	28.22
321	NASDAQ	COMM	Thu, Apr 23, 2015	29.59	29.64	29.28	29.30
320	NASDAQ	COMM	Wed, Apr 22, 2015	29.90	29.98	29.64	29.80
319	NASDAQ	COMM	Tue, Apr 21, 2015	29.66	29.88	29.46	29.81
318	NASDAQ	COMM	Mon, Apr 20, 2015	29.37	29.74	29.22	29.48
317	NASDAQ	COMM	Fri, Apr 17, 2015	29.38	29.45	28.88	29.14
316	NASDAQ	COMM	Thu, Apr 16, 2015	29.77	29.77	29.40	29.60
315	NASDAQ	COMM	Wed, Apr 15, 2015	29.43	29.79	29.35	29.79
314	NASDAQ	COMM	Tue, Apr 14, 2015	29.44	29.62	29.27	29.41
313	NASDAQ	COMM	Mon, Apr 13, 2015	29.30	29.65	29.29	29.30
312	NASDAQ	COMM	Fri, Apr 10, 2015	29.52	29.78	29.09	29.41
311	NASDAQ	COMM	Thu, Apr 9, 2015	29.30	29.67	29.00	29.46
310	NASDAQ	COMM	Wed, Apr 8, 2015	29.24	29.64	29.00	29.32
309	NASDAQ	COMM	Tue, Apr 7, 2015	29.03	29.68	29.00	29.23
308	NASDAQ	COMM	Mon, Apr 6, 2015	28.93	29.23	28.61	28.90
307	NASDAQ	COMM	Thu, Apr 2, 2015	28.64	29.04	28.64	28.95
306	NASDAQ	COMM	Wed, Apr 1, 2015	28.50	28.86	28.18	28.63
305	NASDAQ	COMM	Tue, Mar 31, 2015	29.12	29.17	28.51	28.54
304	NASDAQ	COMM	Mon, Mar 30, 2015	29.12	29.41	28.95	29.15
303	NASDAQ	COMM	Fri, Mar 27, 2015	28.98	29.13	28.62	28.99
302	NASDAQ	COMM	Thu, Mar 26, 2015	29.51	29.89	28.69	28.87
301	NASDAQ	COMM	Wed, Mar 25, 2015	30.25	30.45	29.54	29.61
300	NASDAQ	COMM	Tue, Mar 24, 2015	30.66	30.81	30.20	30.27
299	NASDAQ	COMM	Mon, Mar 23, 2015	30.97	31.11	30.70	30.77
298	NASDAQ	COMM	Fri, Mar 20, 2015	30.81	31.07	30.65	30.86
297	NASDAQ	COMM	Thu, Mar 19, 2015	30.71	31.00	30.51	30.61
296	NASDAQ	COMM	Wed, Mar 18, 2015	30.25	31.00	30.08	30.68
295	NASDAQ	COMM	Tue, Mar 17, 2015	29.44	30.42	29.22	30.22
294	NASDAQ	COMM	Mon, Mar 16, 2015	29.66	30.25	29.66	30.22
293	NASDAQ	COMM	Fri, Mar 13, 2015	29.83	29.93	29.40	29.65
292	NASDAQ	COMM	Thu, Mar 12, 2015	29.55	29.89	29.36	29.80
291	NASDAQ	COMM	Wed, Mar 11, 2015	29.21	29.78	29.10	29.55
290	NASDAQ	COMM	Tue, Mar 10, 2015	29.72	29.92	28.97	29.07
289	NASDAQ	COMM	Mon, Mar 9, 2015	30.00	30.34	29.85	29.90
288	NASDAQ	COMM	Fri, Mar 6, 2015	30.20	30.54	29.49	29.72
287	NASDAQ	COMM	Thu, Mar 5, 2015	30.64	30.76	29.91	30.30
286	NASDAQ	COMM	Wed, Mar 4, 2015	31.55	31.82	31.05	31.18
285	NASDAQ	COMM	Tue, Mar 3, 2015	31.36	32.00	31.27	31.56
284	NASDAQ	COMM	Mon, Mar 2, 2015	31.33	31.97	30.60	31.47
283	NASDAQ	COMM	Fri, Feb 27, 2015	31.07	31.52	30.68	31.50
282	NASDAQ	COMM	Thu, Feb 26, 2015	30.89	31.37	30.72	31.30
281	NASDAQ	COMM	Wed, Feb 25, 2015	30.18	31.08	30.18	30.82
280	NASDAQ	COMM	Tue, Feb 24, 2015	29.86	31.32	29.50	30.76
279	NASDAQ	COMM	Mon, Feb 23, 2015	31.35	31.50	29.93	30.72
278	NASDAQ	COMM	Fri, Feb 20, 2015	30.64	31.95	29.76	31.10
277	NASDAQ	COMM	Thu, Feb 19, 2015	31.09	31.12	30.15	30.24
276	NASDAQ	COMM	Wed, Feb 18, 2015	30.07	31.19	30.07	31.13
275	NASDAQ	COMM	Tue, Feb 17, 2015	30.35	30.94	30.18	30.35
274	NASDAQ	COMM	Fri, Feb 13, 2015	30.53	30.83	30.30	30.40
273	NASDAQ	COMM	Thu, Feb 12, 2015	30.47	31.07	30.06	30.23
272	NASDAQ	COMM	Wed, Feb 11, 2015	29.36	30.60	29.36	30.45
271	NASDAQ	COMM	Tue, Feb 10, 2015	29.83	30.00	29.33	29.73
270	NASDAQ	COMM	Mon, Feb 9, 2015	29.67	29.91	29.21	29.68
269	NASDAQ	COMM	Fri, Feb 6, 2015	29.45	30.00	29.25	29.62
268	NASDAQ	COMM	Thu, Feb 5, 2015	30.18	30.20	29.42	29.44
267	NASDAQ	COMM	Wed, Feb 4, 2015	29.30	30.06	29.17	30.03
266	NASDAQ	COMM	Tue, Feb 3, 2015	29.00	29.68	28.66	29.39
265	NASDAQ	COMM	Mon, Feb 2, 2015	28.13	29.21	27.91	28.98
264	NASDAQ	COMM	Fri, Jan 30, 2015	27.90	28.66	27.80	28.11
263	NASDAQ	COMM	Thu, Jan 29, 2015	27.15	28.10	26.68	28.08
262	NASDAQ	COMM	Wed, Jan 28, 2015	26.26	28.68	26.26	27.13
261	NASDAQ	COMM	Tue, Jan 27, 2015	22.75	26.18	22.58	25.57
260	NASDAQ	COMM	Mon, Jan 26, 2015	21.00	21.68	20.96	21.61
259	NASDAQ	COMM	Fri, Jan 23, 2015	21.28	21.76	21.00	21.65
258	NASDAQ	COMM	Thu, Jan 22, 2015	21.29	21.41	20.63	21.30
257	NASDAQ	COMM	Wed, Jan 21, 2015	21.18	21.51	20.95	21.14
256	NASDAQ	COMM	Tue, Jan 20, 2015	21.15	21.40	20.87	21.27
255	NASDAQ	COMM	Fri, Jan 16, 2015	20.71	21.04	20.19	21.03
254	NASDAQ	COMM	Thu, Jan 15, 2015	21.31	21.54	20.67	20.78
253	NASDAQ	COMM	Wed, Jan 14, 2015	21.23	21.42	21.02	21.38
252	NASDAQ	COMM	Tue, Jan 13, 2015	22.07	22.55	21.34	21.41
251	NASDAQ	COMM	Mon, Jan 12, 2015	23.00	23.00	21.93	22.03
250	NASDAQ	COMM	Fri, Jan 9, 2015	23.70	23.70	23.00	23.02
249	NASDAQ	COMM	Thu, Jan 8, 2015	23.47	24.04	23.37	23.71
248	NASDAQ	COMM	Wed, Jan 7, 2015	23.25	23.43	22.71	23.31
247	NASDAQ	COMM	Tue, Jan 6, 2015	23.15	23.27	22.45	23.18
246	NASDAQ	COMM	Mon, Jan 5, 2015	22.94	23.17	22.54	23.10
245	NASDAQ	COMM	Fri, Jan 2, 2015	22.97	23.36	22.84	22.97
244	NASDAQ	COMM	Wed, Dec 31, 2014	22.98	23.25	22.79	22.83
243	NASDAQ	COMM	Tue, Dec 30, 2014	23.01	23.14	22.83	22.97
242	NASDAQ	COMM	Mon, Dec 29, 2014	23.24	23.44	23.03	23.11
241	NASDAQ	COMM	Fri, Dec 26, 2014	23.22	23.26	23.07	23.24
240	NASDAQ	COMM	Wed, Dec 24, 2014	23.02	23.26	22.84	23.19
239	NASDAQ	COMM	Tue, Dec 23, 2014	22.80	23.08	22.61	23.00
238	NASDAQ	COMM	Mon, Dec 22, 2014	22.54	22.80	22.22	22.75
237	NASDAQ	COMM	Fri, Dec 19, 2014	22.10	22.54	21.83	22.48
236	NASDAQ	COMM	Thu, Dec 18, 2014	22.05	22.40	21.74	22.08
235	NASDAQ	COMM	Wed, Dec 17, 2014	21.78	21.99	21.53	21.75
234	NASDAQ	COMM	Tue, Dec 16, 2014	21.82	22.14	21.64	21.80
233	NASDAQ	COMM	Mon, Dec 15, 2014	22.05	22.21	21.77	21.96
232	NASDAQ	COMM	Fri, Dec 12, 2014	22.10	22.59	21.86	21.99
231	NASDAQ	COMM	Thu, Dec 11, 2014	22.75	22.82	22.13	22.30
230	NASDAQ	COMM	Wed, Dec 10, 2014	23.26	23.49	22.33	22.55
229	NASDAQ	COMM	Tue, Dec 9, 2014	23.33	23.65	23.28	23.35
228	NASDAQ	COMM	Mon, Dec 8, 2014	23.80	24.06	23.50	23.59
227	NASDAQ	COMM	Fri, Dec 5, 2014	23.35	23.96	23.35	23.83
226	NASDAQ	COMM	Thu, Dec 4, 2014	23.01	23.66	22.72	23.41
225	NASDAQ	COMM	Wed, Dec 3, 2014	22.51	23.19	22.35	23.10
224	NASDAQ	COMM	Tue, Dec 2, 2014	22.14	22.57	22.00	22.50
223	NASDAQ	COMM	Mon, Dec 1, 2014	22.10	22.36	21.89	22.22
222	NASDAQ	COMM	Fri, Nov 28, 2014	22.56	22.58	22.06	22.20
221	NASDAQ	COMM	Wed, Nov 26, 2014	22.24	22.52	22.21	22.51
220	NASDAQ	COMM	Tue, Nov 25, 2014	22.22	22.48	21.91	22.19
219	NASDAQ	COMM	Mon, Nov 24, 2014	21.85	22.20	21.55	22.05
218	NASDAQ	COMM	Fri, Nov 21, 2014	21.91	22.11	21.74	21.78
217	NASDAQ	COMM	Thu, Nov 20, 2014	21.40	21.80	21.32	21.67
216	NASDAQ	COMM	Wed, Nov 19, 2014	21.62	21.85	21.37	21.47
215	NASDAQ	COMM	Tue, Nov 18, 2014	20.83	21.87	20.78	21.58
214	NASDAQ	COMM	Mon, Nov 17, 2014	21.21	21.22	20.70	20.78
213	NASDAQ	COMM	Fri, Nov 14, 2014	20.78	21.42	20.76	21.20
212	NASDAQ	COMM	Thu, Nov 13, 2014	21.16	21.52	20.93	21.20
211	NASDAQ	COMM	Wed, Nov 12, 2014	20.98	21.13	20.77	21.12
210	NASDAQ	COMM	Tue, Nov 11, 2014	20.83	21.16	20.73	21.10
209	NASDAQ	COMM	Mon, Nov 10, 2014	21.72	21.95	20.49	20.77
208	NASDAQ	COMM	Fri, Nov 7, 2014	22.25	22.79	22.21	22.59
207	NASDAQ	COMM	Thu, Nov 6, 2014	21.60	22.22	21.47	22.20
206	NASDAQ	COMM	Wed, Nov 5, 2014	21.76	22.00	21.38	21.60
205	NASDAQ	COMM	Tue, Nov 4, 2014	20.21	21.73	20.21	21.56
204	NASDAQ	COMM	Mon, Nov 3, 2014	21.25	21.69	20.96	21.09
203	NASDAQ	COMM	Fri, Oct 31, 2014	21.60	22.66	20.76	21.54
202	NASDAQ	COMM	Thu, Oct 30, 2014	22.79	23.37	22.69	23.25
201	NASDAQ	COMM	Wed, Oct 29, 2014	22.76	23.06	22.45	22.82
200	NASDAQ	COMM	Tue, Oct 28, 2014	22.42	22.89	22.34	22.70
199	NASDAQ	COMM	Mon, Oct 27, 2014	20.81	22.42	20.50	22.40
198	NASDAQ	COMM	Fri, Oct 24, 2014	23.08	23.12	22.64	22.82
197	NASDAQ	COMM	Thu, Oct 23, 2014	22.54	23.05	22.33	23.03
196	NASDAQ	COMM	Wed, Oct 22, 2014	22.85	23.16	22.32	22.36
195	NASDAQ	COMM	Tue, Oct 21, 2014	22.29	22.97	22.21	22.77
194	NASDAQ	COMM	Mon, Oct 20, 2014	21.99	22.34	21.85	22.18
193	NASDAQ	COMM	Fri, Oct 17, 2014	21.19	22.54	21.11	22.07
192	NASDAQ	COMM	Thu, Oct 16, 2014	19.87	21.28	19.76	21.00
191	NASDAQ	COMM	Wed, Oct 15, 2014	20.99	21.00	19.68	20.19
190	NASDAQ	COMM	Tue, Oct 14, 2014	21.27	21.69	21.08	21.25
189	NASDAQ	COMM	Mon, Oct 13, 2014	21.45	21.85	20.81	21.29
188	NASDAQ	COMM	Fri, Oct 10, 2014	22.87	23.11	21.36	21.56
187	NASDAQ	COMM	Thu, Oct 9, 2014	23.23	23.33	22.56	23.03
186	NASDAQ	COMM	Wed, Oct 8, 2014	23.10	23.57	22.88	23.49
185	NASDAQ	COMM	Tue, Oct 7, 2014	23.28	23.59	22.95	23.15
184	NASDAQ	COMM	Mon, Oct 6, 2014	23.96	23.96	23.19	23.45
183	NASDAQ	COMM	Fri, Oct 3, 2014	24.20	24.43	23.56	23.81
182	NASDAQ	COMM	Thu, Oct 2, 2014	24.02	24.31	23.70	24.11
181	NASDAQ	COMM	Wed, Oct 1, 2014	23.82	24.24	23.66	23.94
180	NASDAQ	COMM	Tue, Sep 30, 2014	24.27	24.30	23.82	23.91
179	NASDAQ	COMM	Mon, Sep 29, 2014	24.06	24.37	23.93	24.28
178	NASDAQ	COMM	Fri, Sep 26, 2014	24.30	24.55	24.13	24.22
177	NASDAQ	COMM	Thu, Sep 25, 2014	24.50	24.52	24.22	24.31
176	NASDAQ	COMM	Wed, Sep 24, 2014	24.10	24.72	24.04	24.48
175	NASDAQ	COMM	Tue, Sep 23, 2014	24.20	24.40	23.94	24.17
174	NASDAQ	COMM	Mon, Sep 22, 2014	24.45	24.69	24.13	24.23
173	NASDAQ	COMM	Fri, Sep 19, 2014	24.86	25.00	24.43	24.64
172	NASDAQ	COMM	Thu, Sep 18, 2014	24.40	25.11	24.30	24.77
171	NASDAQ	COMM	Wed, Sep 17, 2014	24.60	24.77	24.10	24.25
170	NASDAQ	COMM	Tue, Sep 16, 2014	24.67	24.75	24.28	24.63
169	NASDAQ	COMM	Mon, Sep 15, 2014	25.20	25.37	24.44	24.68
168	NASDAQ	COMM	Fri, Sep 12, 2014	25.79	25.86	24.72	25.19
167	NASDAQ	COMM	Thu, Sep 11, 2014	25.61	26.09	25.60	25.80
166	NASDAQ	COMM	Wed, Sep 10, 2014	25.36	25.78	25.29	25.70
165	NASDAQ	COMM	Tue, Sep 9, 2014	26.11	26.11	25.29	25.36
164	NASDAQ	COMM	Mon, Sep 8, 2014	26.37	26.37	25.90	26.10
163	NASDAQ	COMM	Fri, Sep 5, 2014	26.28	26.59	25.91	26.24
162	NASDAQ	COMM	Thu, Sep 4, 2014	26.22	26.89	25.91	26.14
161	NASDAQ	COMM	Wed, Sep 3, 2014	26.53	26.71	26.10	26.32
160	NASDAQ	COMM	Tue, Sep 2, 2014	25.49	26.71	25.48	26.50
159	NASDAQ	COMM	Fri, Aug 29, 2014	25.77	25.88	25.34	25.76
158	NASDAQ	COMM	Thu, Aug 28, 2014	25.67	25.91	25.38	25.69
157	NASDAQ	COMM	Wed, Aug 27, 2014	25.77	26.06	25.62	25.73
156	NASDAQ	COMM	Tue, Aug 26, 2014	26.00	26.49	25.66	25.86
155	NASDAQ	COMM	Mon, Aug 25, 2014	25.92	26.06	25.67	25.99
154	NASDAQ	COMM	Fri, Aug 22, 2014	25.92	25.98	25.63	25.89
153	NASDAQ	COMM	Thu, Aug 21, 2014	25.47	26.10	25.47	26.08
152	NASDAQ	COMM	Wed, Aug 20, 2014	24.93	25.60	24.92	25.40
151	NASDAQ	COMM	Tue, Aug 19, 2014	24.92	25.15	24.85	24.97
150	NASDAQ	COMM	Mon, Aug 18, 2014	25.18	25.25	24.82	24.87
149	NASDAQ	COMM	Fri, Aug 15, 2014	25.47	25.58	24.77	24.97
148	NASDAQ	COMM	Thu, Aug 14, 2014	25.15	25.76	25.00	25.43
147	NASDAQ	COMM	Wed, Aug 13, 2014	24.67	25.27	24.46	25.26
146	NASDAQ	COMM	Tue, Aug 12, 2014	24.32	24.74	24.18	24.62
145	NASDAQ	COMM	Mon, Aug 11, 2014	24.66	24.91	24.34	24.43
144	NASDAQ	COMM	Fri, Aug 8, 2014	24.73	24.81	24.53	24.60
143	NASDAQ	COMM	Thu, Aug 7, 2014	24.98	25.02	24.39	24.70
142	NASDAQ	COMM	Wed, Aug 6, 2014	24.95	25.12	24.76	24.79
141	NASDAQ	COMM	Tue, Aug 5, 2014	24.91	25.18	24.74	25.01
140	NASDAQ	COMM	Mon, Aug 4, 2014	24.95	25.69	24.81	25.42
139	NASDAQ	COMM	Fri, Aug 1, 2014	24.41	25.04	23.99	24.89
138	NASDAQ	COMM	Thu, Jul 31, 2014	24.56	25.80	24.38	24.64
137	NASDAQ	COMM	Wed, Jul 30, 2014	24.03	24.19	23.81	24.07
136	NASDAQ	COMM	Tue, Jul 29, 2014	23.99	24.21	23.45	24.01
135	NASDAQ	COMM	Mon, Jul 28, 2014	23.44	24.16	23.13	24.09
134	NASDAQ	COMM	Fri, Jul 25, 2014	22.94	23.46	22.77	23.40
133	NASDAQ	COMM	Thu, Jul 24, 2014	23.22	23.33	22.79	23.06
132	NASDAQ	COMM	Wed, Jul 23, 2014	24.16	24.16	23.06	23.26
131	NASDAQ	COMM	Tue, Jul 22, 2014	24.00	24.36	23.50	24.08
130	NASDAQ	COMM	Mon, Jul 21, 2014	23.66	23.98	21.85	23.96
129	NASDAQ	COMM	Fri, Jul 18, 2014	23.17	24.00	22.87	23.80
128	NASDAQ	COMM	Thu, Jul 17, 2014	23.35	23.48	22.97	23.02
127	NASDAQ	COMM	Wed, Jul 16, 2014	23.00	23.38	22.74	23.34
126	NASDAQ	COMM	Tue, Jul 15, 2014	23.00	23.18	22.61	22.85
125	NASDAQ	COMM	Mon, Jul 14, 2014	22.70	23.26	22.70	23.05
124	NASDAQ	COMM	Fri, Jul 11, 2014	22.26	22.67	22.19	22.50
123	NASDAQ	COMM	Thu, Jul 10, 2014	22.13	22.60	21.79	22.26
122	NASDAQ	COMM	Wed, Jul 9, 2014	22.34	22.77	22.25	22.46
121	NASDAQ	COMM	Tue, Jul 8, 2014	22.68	22.75	21.81	22.24
120	NASDAQ	COMM	Mon, Jul 7, 2014	23.42	23.42	22.66	22.77
119	NASDAQ	COMM	Thu, Jul 3, 2014	23.49	23.60	23.31	23.34
118	NASDAQ	COMM	Wed, Jul 2, 2014	23.06	23.63	23.06	23.35
117	NASDAQ	COMM	Tue, Jul 1, 2014	23.18	23.45	22.70	23.10
116	NASDAQ	COMM	Mon, Jun 30, 2014	23.30	23.52	23.00	23.13
115	NASDAQ	COMM	Fri, Jun 27, 2014	23.12	23.60	22.99	23.26
114	NASDAQ	COMM	Thu, Jun 26, 2014	23.37	23.47	23.03	23.29
113	NASDAQ	COMM	Wed, Jun 25, 2014	23.73	23.78	23.07	23.30
112	NASDAQ	COMM	Tue, Jun 24, 2014	24.37	24.46	23.68	23.80
111	NASDAQ	COMM	Mon, Jun 23, 2014	23.99	24.41	23.99	24.31
110	NASDAQ	COMM	Fri, Jun 20, 2014	23.83	24.13	23.32	24.11
109	NASDAQ	COMM	Thu, Jun 19, 2014	23.32	23.83	23.08	23.79
108	NASDAQ	COMM	Wed, Jun 18, 2014	23.15	23.42	23.00	23.35
107	NASDAQ	COMM	Tue, Jun 17, 2014	23.22	23.35	22.97	23.20
106	NASDAQ	COMM	Mon, Jun 16, 2014	23.19	23.40	22.90	23.21
105	NASDAQ	COMM	Fri, Jun 13, 2014	23.21	23.32	22.66	23.12
104	NASDAQ	COMM	Thu, Jun 12, 2014	23.87	24.19	23.43	23.63
103	NASDAQ	COMM	Wed, Jun 11, 2014	24.68	25.12	24.31	24.63
102	NASDAQ	COMM	Tue, Jun 10, 2014	24.99	25.00	23.92	24.85
101	NASDAQ	COMM	Mon, Jun 9, 2014	25.70	25.90	24.66	25.01
100	NASDAQ	COMM	Fri, Jun 6, 2014	24.38	25.03	24.27	24.89
99	NASDAQ	COMM	Thu, Jun 5, 2014	25.00	25.06	24.26	24.40
98	NASDAQ	COMM	Wed, Jun 4, 2014	24.54	25.03	24.28	24.88
97	NASDAQ	COMM	Tue, Jun 3, 2014	23.59	25.04	23.57	24.52
96	NASDAQ	COMM	Mon, Jun 2, 2014	26.20	26.64	23.52	24.90
95	NASDAQ	COMM	Fri, May 30, 2014	26.92	27.25	26.28	26.44
94	NASDAQ	COMM	Thu, May 29, 2014	26.81	27.24	26.29	27.00
93	NASDAQ	COMM	Wed, May 28, 2014	26.56	27.16	25.97	26.78
92	NASDAQ	COMM	Tue, May 27, 2014	26.59	27.18	26.45	26.49
91	NASDAQ	COMM	Fri, May 23, 2014	26.17	26.55	25.82	26.44
90	NASDAQ	COMM	Thu, May 22, 2014	26.00	26.61	25.81	26.44
89	NASDAQ	COMM	Wed, May 21, 2014	25.48	26.21	25.40	25.90
88	NASDAQ	COMM	Tue, May 20, 2014	24.83	25.47	24.67	25.27
87	NASDAQ	COMM	Mon, May 19, 2014	24.46	24.90	24.33	24.79
86	NASDAQ	COMM	Fri, May 16, 2014	24.98	24.98	24.34	24.41
85	NASDAQ	COMM	Thu, May 15, 2014	24.99	25.15	24.17	24.92
84	NASDAQ	COMM	Wed, May 14, 2014	24.89	25.28	24.82	24.95
83	NASDAQ	COMM	Tue, May 13, 2014	25.48	25.48	24.10	25.02
82	NASDAQ	COMM	Mon, May 12, 2014	25.65	26.07	25.25	25.40
81	NASDAQ	COMM	Fri, May 9, 2014	25.74	25.82	24.93	25.48
80	NASDAQ	COMM	Thu, May 8, 2014	26.06	26.50	25.57	25.69
79	NASDAQ	COMM	Wed, May 7, 2014	26.80	26.86	25.69	26.03
78	NASDAQ	COMM	Tue, May 6, 2014	27.21	27.34	26.79	26.88
77	NASDAQ	COMM	Mon, May 5, 2014	27.61	27.84	27.08	27.32
76	NASDAQ	COMM	Fri, May 2, 2014	27.63	27.96	27.07	27.84
75	NASDAQ	COMM	Thu, May 1, 2014	26.80	27.80	26.57	27.68
74	NASDAQ	COMM	Wed, Apr 30, 2014	25.67	26.84	24.81	26.67
73	NASDAQ	COMM	Tue, Apr 29, 2014	24.32	25.50	24.32	25.34
72	NASDAQ	COMM	Mon, Apr 28, 2014	24.79	25.53	24.30	24.51
71	NASDAQ	COMM	Fri, Apr 25, 2014	25.08	25.14	24.23	24.65
70	NASDAQ	COMM	Thu, Apr 24, 2014	25.51	25.82	25.09	25.13
69	NASDAQ	COMM	Wed, Apr 23, 2014	25.09	25.44	24.60	25.39
68	NASDAQ	COMM	Tue, Apr 22, 2014	25.99	25.99	24.51	25.02
67	NASDAQ	COMM	Mon, Apr 21, 2014	24.94	25.70	24.32	25.31
66	NASDAQ	COMM	Thu, Apr 17, 2014	24.29	24.90	24.12	24.81
65	NASDAQ	COMM	Wed, Apr 16, 2014	23.81	24.40	23.25	24.39
64	NASDAQ	COMM	Tue, Apr 15, 2014	23.94	24.28	23.18	23.68
63	NASDAQ	COMM	Mon, Apr 14, 2014	23.66	23.91	23.02	23.83
62	NASDAQ	COMM	Fri, Apr 11, 2014	23.53	23.97	23.03	23.51
61	NASDAQ	COMM	Thu, Apr 10, 2014	24.77	24.86	23.58	23.76
60	NASDAQ	COMM	Wed, Apr 9, 2014	24.24	24.87	23.94	24.82
59	NASDAQ	COMM	Tue, Apr 8, 2014	24.33	24.47	23.54	24.44
58	NASDAQ	COMM	Mon, Apr 7, 2014	24.72	24.82	23.86	24.39
57	NASDAQ	COMM	Fri, Apr 4, 2014	24.88	25.48	24.30	24.68
56	NASDAQ	COMM	Thu, Apr 3, 2014	25.52	25.69	24.43	24.89
55	NASDAQ	COMM	Wed, Apr 2, 2014	25.22	26.53	24.65	25.71
54	NASDAQ	COMM	Tue, Apr 1, 2014	24.61	25.84	24.29	25.36
53	NASDAQ	COMM	Mon, Mar 31, 2014	22.96	25.18	22.93	24.68
52	NASDAQ	COMM	Fri, Mar 28, 2014	22.37	23.30	21.89	22.94
51	NASDAQ	COMM	Thu, Mar 27, 2014	23.63	23.94	22.51	23.10
50	NASDAQ	COMM	Wed, Mar 26, 2014	24.49	24.70	23.70	23.85
49	NASDAQ	COMM	Tue, Mar 25, 2014	23.97	24.87	23.16	24.49
48	NASDAQ	COMM	Mon, Mar 24, 2014	24.94	25.50	24.23	24.43
47	NASDAQ	COMM	Fri, Mar 21, 2014	25.78	25.89	23.99	24.37
46	NASDAQ	COMM	Thu, Mar 20, 2014	22.01	22.27	21.68	22.13
45	NASDAQ	COMM	Wed, Mar 19, 2014	22.00	22.30	21.73	22.08
44	NASDAQ	COMM	Tue, Mar 18, 2014	21.73	22.27	21.58	22.02
43	NASDAQ	COMM	Mon, Mar 17, 2014	21.69	22.01	21.58	21.68
42	NASDAQ	COMM	Fri, Mar 14, 2014	21.79	22.03	21.33	21.69
41	NASDAQ	COMM	Thu, Mar 13, 2014	21.48	22.01	21.36	21.95
40	NASDAQ	COMM	Wed, Mar 12, 2014	21.45	21.73	20.91	21.32
39	NASDAQ	COMM	Tue, Mar 11, 2014	22.67	22.99	21.94	21.99
38	NASDAQ	COMM	Mon, Mar 10, 2014	22.88	23.36	22.61	22.71
37	NASDAQ	COMM	Fri, Mar 7, 2014	23.72	23.72	22.79	22.90
36	NASDAQ	COMM	Thu, Mar 6, 2014	23.98	24.07	23.20	23.49
35	NASDAQ	COMM	Wed, Mar 5, 2014	24.26	24.99	23.79	24.05
34	NASDAQ	COMM	Tue, Mar 4, 2014	24.38	24.73	23.96	24.13
33	NASDAQ	COMM	Mon, Mar 3, 2014	23.94	24.52	23.55	24.24
32	NASDAQ	COMM	Fri, Feb 28, 2014	23.70	24.22	23.30	24.22
31	NASDAQ	COMM	Thu, Feb 27, 2014	23.52	23.83	23.18	23.63
30	NASDAQ	COMM	Wed, Feb 26, 2014	23.04	23.51	22.94	23.36
29	NASDAQ	COMM	Tue, Feb 25, 2014	22.88	23.41	22.70	23.00
28	NASDAQ	COMM	Mon, Feb 24, 2014	22.05	23.05	22.04	22.92
27	NASDAQ	COMM	Fri, Feb 21, 2014	23.50	24.38	21.82	21.92
26	NASDAQ	COMM	Thu, Feb 20, 2014	18.98	19.21	18.63	18.97
25	NASDAQ	COMM	Wed, Feb 19, 2014	18.94	19.17	18.76	18.94
24	NASDAQ	COMM	Tue, Feb 18, 2014	18.84	19.10	18.83	19.02
23	NASDAQ	COMM	Fri, Feb 14, 2014	18.71	19.00	18.70	18.81
22	NASDAQ	COMM	Thu, Feb 13, 2014	18.41	18.91	18.34	18.77
21	NASDAQ	COMM	Wed, Feb 12, 2014	18.86	19.34	18.52	18.60
20	NASDAQ	COMM	Tue, Feb 11, 2014	18.54	18.99	18.28	18.89
19	NASDAQ	COMM	Mon, Feb 10, 2014	18.16	18.90	18.16	18.58
18	NASDAQ	COMM	Fri, Feb 7, 2014	18.28	18.70	18.09	18.21
17	NASDAQ	COMM	Thu, Feb 6, 2014	18.48	18.71	18.20	18.46
16	NASDAQ	COMM	Wed, Feb 5, 2014	18.26	18.66	17.94	18.50
15	NASDAQ	COMM	Tue, Feb 4, 2014	18.08	18.58	17.81	18.26
14	NASDAQ	COMM	Mon, Feb 3, 2014	17.93	18.77	17.65	18.00
13	NASDAQ	COMM	Fri, Jan 31, 2014	17.30	18.03	17.13	17.93
12	NASDAQ	COMM	Thu, Jan 30, 2014	17.57	17.57	17.20	17.51
11	NASDAQ	COMM	Wed, Jan 29, 2014	17.49	17.77	17.08	17.34
10	NASDAQ	COMM	Tue, Jan 28, 2014	17.41	18.05	17.14	17.61
9	NASDAQ	COMM	Mon, Jan 27, 2014	17.96	17.96	16.86	17.31
8	NASDAQ	COMM	Fri, Jan 24, 2014	17.74	18.01	17.50	17.81
7	NASDAQ	COMM	Thu, Jan 23, 2014	18.19	18.49	17.78	17.88
6	NASDAQ	COMM	Wed, Jan 22, 2014	18.23	18.44	18.14	18.37
5	NASDAQ	COMM	Tue, Jan 21, 2014	18.32	18.50	18.12	18.25
4	NASDAQ	COMM	Fri, Jan 17, 2014	18.44	18.55	18.19	18.30
3	NASDAQ	COMM	Thu, Jan 16, 2014	18.31	18.71	18.25	18.68
2	NASDAQ	COMM	Wed, Jan 15, 2014	18.00	18.49	17.78	18.43
1	NASDAQ	COMM	Mon, Dec 9, 2013	17.05	17.46	17.05	17.35
#	Exchange	Symbol	Date	Open	High	Low	Close

CommScope Holding Co Inc NASDAQ:COMM 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