The Cooper Companies Inc NASDAQ:COO Historical Prices

Below are the 3204 trading days of historical prices for COO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3204	NASDAQ	COO	Mon, Mar 4, 2024	102.02	104.07	101.58	102.77
3203	NASDAQ	COO	Fri, Mar 1, 2024	102.04	102.55	97.72	102.19
3202	NASDAQ	COO	Thu, Feb 29, 2024	94.51	95.05	93.43	93.60
3201	NASDAQ	COO	Wed, Feb 28, 2024	93.74	95.04	93.29	94.51
3200	NASDAQ	COO	Tue, Feb 27, 2024	94.00	94.43	93.45	93.74
3199	NASDAQ	COO	Mon, Feb 26, 2024	96.29	96.48	94.31	94.50
3198	NASDAQ	COO	Fri, Feb 23, 2024	97.53	97.92	96.01	96.75
3197	NASDAQ	COO	Thu, Feb 22, 2024	98.08	98.92	97.08	97.78
3196	NASDAQ	COO	Wed, Feb 21, 2024	95.76	98.32	95.20	98.08
3195	NASDAQ	COO	Tue, Feb 20, 2024	94.41	95.86	93.36	95.70
3194	NASDAQ	COO	Fri, Feb 16, 2024	93.24	94.36	92.97	93.00
3193	NASDAQ	COO	Thu, Feb 15, 2024	93.77	94.90	93.46	93.64
3192	NASDAQ	COO	Wed, Feb 14, 2024	91.97	93.28	90.67	93.12
3191	NASDAQ	COO	Tue, Feb 13, 2024	93.35	93.75	91.23	91.92
3190	NASDAQ	COO	Mon, Feb 12, 2024	93.80	95.13	93.80	94.75
3189	NASDAQ	COO	Fri, Feb 9, 2024	93.33	94.24	92.62	94.15
3188	NASDAQ	COO	Thu, Feb 8, 2024	93.16	93.61	92.12	93.41
3187	NASDAQ	COO	Wed, Feb 7, 2024	94.19	94.71	93.31	93.66
3186	NASDAQ	COO	Tue, Feb 6, 2024	93.34	93.86	93.02	93.68
3185	NASDAQ	COO	Mon, Feb 5, 2024	93.40	94.07	92.70	92.84
3184	NASDAQ	COO	Fri, Feb 2, 2024	94.51	94.62	93.00	94.07
3183	NASDAQ	COO	Thu, Feb 1, 2024	93.67	95.38	93.19	95.38
3182	NASDAQ	COO	Wed, Jan 31, 2024	94.13	95.02	93.10	93.26
3181	NASDAQ	COO	Tue, Jan 30, 2024	94.44	95.57	93.75	93.80
3180	NASDAQ	COO	Mon, Jan 29, 2024	92.73	94.83	92.15	94.53
3179	NASDAQ	COO	Fri, Jan 26, 2024	94.75	94.75	92.82	93.16
3178	NASDAQ	COO	Thu, Jan 25, 2024	96.06	96.21	94.43	94.82
3177	NASDAQ	COO	Wed, Jan 24, 2024	96.92	97.70	94.79	94.98
3176	NASDAQ	COO	Tue, Jan 23, 2024	97.15	97.15	95.87	96.64
3175	NASDAQ	COO	Mon, Jan 22, 2024	97.80	98.35	96.99	97.01
3174	NASDAQ	COO	Fri, Jan 19, 2024	96.53	96.97	95.65	96.88
3173	NASDAQ	COO	Thu, Jan 18, 2024	94.70	96.78	94.70	96.44
3172	NASDAQ	COO	Wed, Jan 17, 2024	94.58	95.97	93.54	94.70
3171	NASDAQ	COO	Tue, Jan 16, 2024	95.31	95.75	94.03	95.71
3170	NASDAQ	COO	Fri, Jan 12, 2024	96.08	96.88	95.55	95.94
3169	NASDAQ	COO	Thu, Jan 11, 2024	96.09	96.11	94.76	95.13
3168	NASDAQ	COO	Wed, Jan 10, 2024	92.50	96.24	92.30	96.22
3167	NASDAQ	COO	Tue, Jan 9, 2024	92.88	94.34	92.20	92.83
3166	NASDAQ	COO	Mon, Jan 8, 2024	91.38	93.42	91.38	93.39
3165	NASDAQ	COO	Fri, Jan 5, 2024	91.44	92.09	91.12	91.48
3164	NASDAQ	COO	Thu, Jan 4, 2024	90.81	91.94	90.72	91.50
3163	NASDAQ	COO	Wed, Jan 3, 2024	92.89	92.89	90.61	90.97
3162	NASDAQ	COO	Tue, Jan 2, 2024	93.52	95.24	92.98	93.27
3161	NASDAQ	COO	Fri, Dec 29, 2023	94.42	95.13	94.03	94.61
3160	NASDAQ	COO	Thu, Dec 28, 2023	94.90	95.63	94.73	94.89
3159	NASDAQ	COO	Wed, Dec 27, 2023	94.24	95.28	93.85	95.00
3158	NASDAQ	COO	Tue, Dec 26, 2023	93.55	94.61	92.65	94.24
3157	NASDAQ	COO	Fri, Dec 22, 2023	92.79	93.81	92.19	93.35
3156	NASDAQ	COO	Thu, Dec 21, 2023	90.99	92.36	90.99	92.12
3155	NASDAQ	COO	Wed, Dec 20, 2023	91.42	91.84	90.05	90.09
3154	NASDAQ	COO	Tue, Dec 19, 2023	91.45	92.99	90.82	91.35
3153	NASDAQ	COO	Mon, Dec 18, 2023	90.86	92.29	90.31	91.42
3152	NASDAQ	COO	Fri, Dec 15, 2023	91.29	91.51	90.49	90.80
3151	NASDAQ	COO	Thu, Dec 14, 2023	89.59	94.57	89.07	91.81
3150	NASDAQ	COO	Wed, Dec 13, 2023	85.22	89.26	84.79	88.90
3149	NASDAQ	COO	Tue, Dec 12, 2023	85.26	85.78	84.26	85.07
3148	NASDAQ	COO	Mon, Dec 11, 2023	83.74	84.85	83.45	84.84
3147	NASDAQ	COO	Fri, Dec 8, 2023	86.00	86.50	82.69	83.75
3146	NASDAQ	COO	Thu, Dec 7, 2023	85.70	86.49	85.36	86.24
3145	NASDAQ	COO	Wed, Dec 6, 2023	84.53	86.23	84.25	85.64
3144	NASDAQ	COO	Tue, Dec 5, 2023	84.29	84.39	82.55	83.82
3143	NASDAQ	COO	Mon, Dec 4, 2023	84.61	85.09	84.14	84.58
3142	NASDAQ	COO	Fri, Dec 1, 2023	84.15	85.37	83.48	85.27
3141	NASDAQ	COO	Thu, Nov 30, 2023	82.97	84.38	82.22	84.23
3140	NASDAQ	COO	Wed, Nov 29, 2023	83.74	84.38	82.55	82.90
3139	NASDAQ	COO	Tue, Nov 28, 2023	83.70	84.31	83.20	83.59
3138	NASDAQ	COO	Mon, Nov 27, 2023	84.15	84.69	83.66	83.77
3137	NASDAQ	COO	Fri, Nov 24, 2023	84.55	84.99	84.13	84.84
3136	NASDAQ	COO	Wed, Nov 22, 2023	84.98	85.73	84.54	84.76
3135	NASDAQ	COO	Tue, Nov 21, 2023	84.72	86.24	84.13	84.35
3134	NASDAQ	COO	Mon, Nov 20, 2023	83.75	84.67	83.60	84.50
3133	NASDAQ	COO	Fri, Nov 17, 2023	86.02	86.02	83.71	84.28
3132	NASDAQ	COO	Thu, Nov 16, 2023	86.17	86.78	85.03	85.14
3131	NASDAQ	COO	Wed, Nov 15, 2023	85.38	86.50	84.77	85.38
3130	NASDAQ	COO	Tue, Nov 14, 2023	84.04	86.08	84.04	85.74
3129	NASDAQ	COO	Mon, Nov 13, 2023	82.49	83.16	81.99	82.64
3128	NASDAQ	COO	Fri, Nov 10, 2023	81.70	84.75	80.48	82.32
3127	NASDAQ	COO	Thu, Nov 9, 2023	83.39	83.39	80.99	81.42
3126	NASDAQ	COO	Wed, Nov 8, 2023	83.84	84.92	82.65	83.17
3125	NASDAQ	COO	Tue, Nov 7, 2023	83.44	83.58	82.82	83.44
3124	NASDAQ	COO	Mon, Nov 6, 2023	83.53	84.12	82.91	83.63
3123	NASDAQ	COO	Fri, Nov 3, 2023	82.75	84.38	82.34	83.66
3122	NASDAQ	COO	Thu, Nov 2, 2023	79.26	82.17	78.63	81.84
3121	NASDAQ	COO	Wed, Nov 1, 2023	78.01	79.45	77.59	79.23
3120	NASDAQ	COO	Tue, Oct 31, 2023	77.80	78.15	77.01	77.94
3119	NASDAQ	COO	Mon, Oct 30, 2023	77.60	77.66	75.94	77.39
3118	NASDAQ	COO	Fri, Oct 27, 2023	77.34	78.14	76.36	76.72
3117	NASDAQ	COO	Thu, Oct 26, 2023	78.58	78.69	76.89	76.97
3116	NASDAQ	COO	Wed, Oct 25, 2023	80.00	80.00	78.42	78.81
3115	NASDAQ	COO	Tue, Oct 24, 2023	80.26	81.22	80.25	80.38
3114	NASDAQ	COO	Mon, Oct 23, 2023	81.12	81.75	80.55	80.60
3113	NASDAQ	COO	Fri, Oct 20, 2023	81.33	81.99	81.10	81.12
3112	NASDAQ	COO	Thu, Oct 19, 2023	81.63	82.91	80.78	80.95
3111	NASDAQ	COO	Wed, Oct 18, 2023	82.58	83.18	81.63	81.71
3110	NASDAQ	COO	Tue, Oct 17, 2023	82.15	83.30	81.28	82.51
3109	NASDAQ	COO	Mon, Oct 16, 2023	82.17	83.08	80.66	82.90
3108	NASDAQ	COO	Fri, Oct 13, 2023	77.99	81.51	77.60	81.39
3107	NASDAQ	COO	Thu, Oct 12, 2023	77.69	78.99	77.13	77.69
3106	NASDAQ	COO	Wed, Oct 11, 2023	78.87	78.87	76.83	77.69
3105	NASDAQ	COO	Tue, Oct 10, 2023	78.00	79.25	77.54	79.03
3104	NASDAQ	COO	Mon, Oct 9, 2023	77.90	78.70	77.14	77.70
3103	NASDAQ	COO	Fri, Oct 6, 2023	77.36	78.97	76.34	78.37
3102	NASDAQ	COO	Thu, Oct 5, 2023	78.44	78.44	77.10	77.88
3101	NASDAQ	COO	Wed, Oct 4, 2023	78.45	79.14	77.81	78.72
3100	NASDAQ	COO	Tue, Oct 3, 2023	77.50	78.53	77.30	78.23
3099	NASDAQ	COO	Mon, Oct 2, 2023	78.79	79.40	77.43	77.98
3098	NASDAQ	COO	Fri, Sep 29, 2023	80.24	81.13	79.33	79.50
3097	NASDAQ	COO	Thu, Sep 28, 2023	79.10	80.08	79.03	79.84
3096	NASDAQ	COO	Wed, Sep 27, 2023	80.55	81.82	78.45	78.98
3095	NASDAQ	COO	Tue, Sep 26, 2023	82.66	82.66	80.42	80.52
3094	NASDAQ	COO	Mon, Sep 25, 2023	82.00	83.47	81.92	82.84
3093	NASDAQ	COO	Fri, Sep 22, 2023	82.32	82.95	81.55	82.22
3092	NASDAQ	COO	Thu, Sep 21, 2023	83.73	83.82	82.01	82.10
3091	NASDAQ	COO	Wed, Sep 20, 2023	84.73	85.21	83.97	84.16
3090	NASDAQ	COO	Tue, Sep 19, 2023	84.22	84.58	83.62	84.18
3089	NASDAQ	COO	Mon, Sep 18, 2023	85.40	85.66	84.32	84.37
3088	NASDAQ	COO	Fri, Sep 15, 2023	85.06	86.16	84.91	85.59
3087	NASDAQ	COO	Thu, Sep 14, 2023	86.73	86.81	84.78	85.03
3086	NASDAQ	COO	Wed, Sep 13, 2023	86.61	86.84	85.57	86.16
3085	NASDAQ	COO	Tue, Sep 12, 2023	87.63	87.63	86.80	86.96
3084	NASDAQ	COO	Mon, Sep 11, 2023	87.90	88.10	87.30	87.90
3083	NASDAQ	COO	Fri, Sep 8, 2023	88.27	89.78	86.97	87.50
3082	NASDAQ	COO	Thu, Sep 7, 2023	89.22	89.41	88.17	88.44
3081	NASDAQ	COO	Wed, Sep 6, 2023	87.97	90.10	87.65	89.16
3080	NASDAQ	COO	Tue, Sep 5, 2023	90.88	90.88	88.01	88.05
3079	NASDAQ	COO	Fri, Sep 1, 2023	93.18	93.18	89.92	91.17
3078	NASDAQ	COO	Thu, Aug 31, 2023	94.57	94.57	92.17	92.50
3077	NASDAQ	COO	Wed, Aug 30, 2023	94.53	95.79	94.53	95.22
3076	NASDAQ	COO	Tue, Aug 29, 2023	93.54	94.66	93.41	94.53
3075	NASDAQ	COO	Mon, Aug 28, 2023	93.56	94.22	92.74	93.34
3074	NASDAQ	COO	Fri, Aug 25, 2023	92.52	93.52	91.77	92.85
3073	NASDAQ	COO	Thu, Aug 24, 2023	93.19	94.06	92.28	92.46
3072	NASDAQ	COO	Wed, Aug 23, 2023	92.99	94.14	92.73	93.39
3071	NASDAQ	COO	Tue, Aug 22, 2023	93.26	93.50	92.40	92.55
3070	NASDAQ	COO	Mon, Aug 21, 2023	92.45	93.22	92.02	93.02
3069	NASDAQ	COO	Fri, Aug 18, 2023	91.66	92.61	91.10	92.24
3068	NASDAQ	COO	Thu, Aug 17, 2023	93.58	94.86	92.01	92.02
3067	NASDAQ	COO	Wed, Aug 16, 2023	93.92	94.84	93.19	93.20
3066	NASDAQ	COO	Tue, Aug 15, 2023	94.19	94.90	93.90	94.25
3065	NASDAQ	COO	Mon, Aug 14, 2023	93.55	94.81	93.55	94.48
3064	NASDAQ	COO	Fri, Aug 11, 2023	94.10	94.21	93.05	93.62
3063	NASDAQ	COO	Thu, Aug 10, 2023	96.23	97.36	94.44	94.44
3062	NASDAQ	COO	Wed, Aug 9, 2023	96.23	97.19	95.48	95.77
3061	NASDAQ	COO	Tue, Aug 8, 2023	96.68	96.95	94.62	96.27
3060	NASDAQ	COO	Mon, Aug 7, 2023	97.71	97.71	96.95	97.46
3059	NASDAQ	COO	Fri, Aug 4, 2023	97.45	97.90	97.00	97.20
3058	NASDAQ	COO	Thu, Aug 3, 2023	95.85	97.64	95.85	97.46
3057	NASDAQ	COO	Wed, Aug 2, 2023	96.98	97.54	96.28	96.97
3056	NASDAQ	COO	Tue, Aug 1, 2023	96.94	97.73	96.75	97.50
3055	NASDAQ	COO	Mon, Jul 31, 2023	98.64	98.64	97.23	97.82
3054	NASDAQ	COO	Fri, Jul 28, 2023	98.24	98.89	97.16	98.36
3053	NASDAQ	COO	Thu, Jul 27, 2023	97.94	97.94	96.98	97.16
3052	NASDAQ	COO	Wed, Jul 26, 2023	96.41	97.38	95.73	97.37
3051	NASDAQ	COO	Tue, Jul 25, 2023	96.69	97.31	96.09	96.57
3050	NASDAQ	COO	Mon, Jul 24, 2023	96.98	97.03	95.91	96.74
3049	NASDAQ	COO	Fri, Jul 21, 2023	97.97	98.15	96.88	96.90
3048	NASDAQ	COO	Thu, Jul 20, 2023	98.85	99.46	97.81	97.96
3047	NASDAQ	COO	Wed, Jul 19, 2023	98.11	99.26	97.24	98.71
3046	NASDAQ	COO	Tue, Jul 18, 2023	98.04	98.79	97.26	98.31
3045	NASDAQ	COO	Mon, Jul 17, 2023	99.27	99.91	98.44	98.49
3044	NASDAQ	COO	Fri, Jul 14, 2023	97.58	99.45	97.58	99.34
3043	NASDAQ	COO	Thu, Jul 13, 2023	96.98	97.70	96.50	97.52
3042	NASDAQ	COO	Wed, Jul 12, 2023	96.32	97.18	95.85	96.84
3041	NASDAQ	COO	Tue, Jul 11, 2023	96.08	96.55	95.15	95.62
3040	NASDAQ	COO	Mon, Jul 10, 2023	94.83	96.02	94.78	95.86
3039	NASDAQ	COO	Fri, Jul 7, 2023	93.64	94.96	93.59	94.60
3038	NASDAQ	COO	Thu, Jul 6, 2023	93.54	94.76	93.25	93.95
3037	NASDAQ	COO	Wed, Jul 5, 2023	94.53	94.66	93.30	94.33
3036	NASDAQ	COO	Mon, Jul 3, 2023	95.16	95.16	93.82	94.36
3035	NASDAQ	COO	Fri, Jun 30, 2023	96.00	96.41	95.00	95.86
3034	NASDAQ	COO	Thu, Jun 29, 2023	94.80	95.76	94.80	95.00
3033	NASDAQ	COO	Wed, Jun 28, 2023	94.67	95.36	94.29	95.13
3032	NASDAQ	COO	Tue, Jun 27, 2023	93.57	94.73	92.78	94.65
3031	NASDAQ	COO	Mon, Jun 26, 2023	93.25	93.94	92.35	93.42
3030	NASDAQ	COO	Fri, Jun 23, 2023	92.96	93.96	92.52	93.20
3029	NASDAQ	COO	Thu, Jun 22, 2023	92.91	93.74	92.59	93.27
3028	NASDAQ	COO	Wed, Jun 21, 2023	91.96	92.78	91.40	92.68
3027	NASDAQ	COO	Tue, Jun 20, 2023	90.81	92.45	90.80	92.28
3026	NASDAQ	COO	Fri, Jun 16, 2023	92.99	93.95	91.67	91.85
3025	NASDAQ	COO	Thu, Jun 15, 2023	90.93	92.50	90.51	91.89
3024	NASDAQ	COO	Wed, Jun 14, 2023	91.01	92.13	90.19	90.69
3023	NASDAQ	COO	Tue, Jun 13, 2023	89.00	90.10	89.00	89.80
3022	NASDAQ	COO	Mon, Jun 12, 2023	87.08	89.16	87.03	89.00
3021	NASDAQ	COO	Fri, Jun 9, 2023	87.43	87.43	86.10	86.54
3020	NASDAQ	COO	Thu, Jun 8, 2023	87.60	87.65	86.35	87.45
3019	NASDAQ	COO	Wed, Jun 7, 2023	87.66	87.88	86.64	87.70
3018	NASDAQ	COO	Tue, Jun 6, 2023	88.34	89.23	87.56	88.16
3017	NASDAQ	COO	Mon, Jun 5, 2023	89.85	89.51	88.25	89.12
3016	NASDAQ	COO	Fri, Jun 2, 2023	90.03	91.13	89.01	89.12
3015	NASDAQ	COO	Thu, Jun 1, 2023	92.75	93.89	91.81	93.55
3014	NASDAQ	COO	Wed, May 31, 2023	91.72	92.97	91.15	92.88
3013	NASDAQ	COO	Tue, May 30, 2023	91.92	92.46	91.46	92.05
3012	NASDAQ	COO	Fri, May 26, 2023	92.75	93.10	91.69	92.35
3011	NASDAQ	COO	Thu, May 25, 2023	94.46	94.81	92.17	92.86
3010	NASDAQ	COO	Wed, May 24, 2023	94.66	94.82	93.67	94.49
3009	NASDAQ	COO	Tue, May 23, 2023	96.72	96.93	94.47	95.01
3008	NASDAQ	COO	Mon, May 22, 2023	96.56	98.72	96.56	97.54
3007	NASDAQ	COO	Fri, May 19, 2023	97.16	97.34	96.46	96.53
3006	NASDAQ	COO	Thu, May 18, 2023	96.53	97.52	96.46	96.98
3005	NASDAQ	COO	Wed, May 17, 2023	97.02	97.02	94.40	96.43
3004	NASDAQ	COO	Tue, May 16, 2023	97.10	97.10	96.31	96.93
3003	NASDAQ	COO	Mon, May 15, 2023	97.67	97.74	96.79	97.34
3002	NASDAQ	COO	Fri, May 12, 2023	97.83	98.42	96.77	97.54
3001	NASDAQ	COO	Thu, May 11, 2023	97.50	98.42	97.32	98.02
3000	NASDAQ	COO	Wed, May 10, 2023	96.69	98.80	96.69	97.73
2999	NASDAQ	COO	Tue, May 9, 2023	96.39	96.86	96.13	96.32
2998	NASDAQ	COO	Mon, May 8, 2023	96.10	97.00	95.53	96.53
2997	NASDAQ	COO	Fri, May 5, 2023	95.29	96.65	95.20	96.49
2996	NASDAQ	COO	Thu, May 4, 2023	94.75	95.61	94.20	94.82
2995	NASDAQ	COO	Wed, May 3, 2023	96.53	96.70	94.69	95.23
2994	NASDAQ	COO	Tue, May 2, 2023	95.52	96.47	94.64	95.56
2993	NASDAQ	COO	Mon, May 1, 2023	95.07	96.36	95.07	95.94
2992	NASDAQ	COO	Fri, Apr 28, 2023	94.55	95.67	94.17	95.36
2991	NASDAQ	COO	Thu, Apr 27, 2023	93.83	94.79	93.16	94.54
2990	NASDAQ	COO	Wed, Apr 26, 2023	94.27	95.06	93.29	93.99
2989	NASDAQ	COO	Tue, Apr 25, 2023	96.00	96.26	94.51	94.75
2988	NASDAQ	COO	Mon, Apr 24, 2023	96.80	97.07	95.85	96.37
2987	NASDAQ	COO	Fri, Apr 21, 2023	97.05	97.05	95.74	96.35
2986	NASDAQ	COO	Thu, Apr 20, 2023	95.88	96.62	95.45	96.32
2985	NASDAQ	COO	Wed, Apr 19, 2023	94.34	96.48	94.34	96.39
2984	NASDAQ	COO	Tue, Apr 18, 2023	93.69	94.68	92.88	94.51
2983	NASDAQ	COO	Mon, Apr 17, 2023	93.28	93.75	92.38	92.87
2982	NASDAQ	COO	Fri, Apr 14, 2023	93.93	94.70	92.96	93.43
2981	NASDAQ	COO	Thu, Apr 13, 2023	93.63	94.65	93.20	94.39
2980	NASDAQ	COO	Wed, Apr 12, 2023	93.76	94.73	92.87	93.22
2979	NASDAQ	COO	Tue, Apr 11, 2023	92.86	93.78	92.76	92.99
2978	NASDAQ	COO	Mon, Apr 10, 2023	92.45	92.53	91.53	92.53
2977	NASDAQ	COO	Thu, Apr 6, 2023	93.32	93.49	91.50	93.08
2976	NASDAQ	COO	Wed, Apr 5, 2023	92.18	93.55	91.36	93.40
2975	NASDAQ	COO	Tue, Apr 4, 2023	92.21	92.88	91.82	92.52
2974	NASDAQ	COO	Mon, Apr 3, 2023	92.90	93.07	91.57	92.10
2973	NASDAQ	COO	Fri, Mar 31, 2023	92.40	93.48	92.19	93.34
2972	NASDAQ	COO	Thu, Mar 30, 2023	91.25	92.32	90.91	91.87
2971	NASDAQ	COO	Wed, Mar 29, 2023	89.40	90.86	89.16	90.46
2970	NASDAQ	COO	Tue, Mar 28, 2023	88.75	89.88	88.46	88.70
2969	NASDAQ	COO	Mon, Mar 27, 2023	89.36	90.42	88.81	89.15
2968	NASDAQ	COO	Fri, Mar 24, 2023	86.26	89.52	85.97	88.76
2967	NASDAQ	COO	Thu, Mar 23, 2023	86.49	88.20	86.09	86.24
2966	NASDAQ	COO	Wed, Mar 22, 2023	87.50	88.57	86.03	86.13
2965	NASDAQ	COO	Tue, Mar 21, 2023	86.65	87.80	86.26	87.71
2964	NASDAQ	COO	Mon, Mar 20, 2023	85.30	86.66	85.30	86.13
2963	NASDAQ	COO	Fri, Mar 17, 2023	86.28	87.24	84.26	85.38
2962	NASDAQ	COO	Thu, Mar 16, 2023	83.84	86.72	82.82	86.32
2961	NASDAQ	COO	Wed, Mar 15, 2023	83.19	84.72	82.79	84.66
2960	NASDAQ	COO	Tue, Mar 14, 2023	84.96	85.38	83.51	84.79
2959	NASDAQ	COO	Mon, Mar 13, 2023	80.95	83.86	80.48	83.49
2958	NASDAQ	COO	Fri, Mar 10, 2023	83.71	83.71	80.66	81.20
2957	NASDAQ	COO	Thu, Mar 9, 2023	84.39	85.76	83.53	83.71
2956	NASDAQ	COO	Wed, Mar 8, 2023	83.45	84.43	82.67	83.83
2955	NASDAQ	COO	Tue, Mar 7, 2023	86.48	86.58	83.77	84.09
2954	NASDAQ	COO	Mon, Mar 6, 2023	87.75	88.01	86.50	86.50
2953	NASDAQ	COO	Fri, Mar 3, 2023	86.25	88.92	85.54	87.95
2952	NASDAQ	COO	Thu, Mar 2, 2023	80.25	82.16	80.01	81.97
2951	NASDAQ	COO	Wed, Mar 1, 2023	81.32	82.26	80.41	80.89
2950	NASDAQ	COO	Tue, Feb 28, 2023	82.95	82.95	80.65	81.74
2949	NASDAQ	COO	Mon, Feb 27, 2023	83.25	84.05	82.61	83.08
2948	NASDAQ	COO	Fri, Feb 24, 2023	83.90	84.39	82.05	82.63
2947	NASDAQ	COO	Thu, Feb 23, 2023	85.01	85.67	83.70	85.02
2946	NASDAQ	COO	Wed, Feb 22, 2023	84.20	84.89	83.20	84.61
2945	NASDAQ	COO	Tue, Feb 21, 2023	85.54	85.54	83.83	84.31
2944	NASDAQ	COO	Fri, Feb 17, 2023	85.57	86.63	84.90	86.28
2943	NASDAQ	COO	Thu, Feb 16, 2023	85.20	86.91	84.49	85.93
2942	NASDAQ	COO	Wed, Feb 15, 2023	83.99	86.65	83.92	86.52
2941	NASDAQ	COO	Tue, Feb 14, 2023	84.42	85.95	83.97	84.40
2940	NASDAQ	COO	Mon, Feb 13, 2023	84.10	84.95	83.78	84.60
2939	NASDAQ	COO	Fri, Feb 10, 2023	83.68	84.28	82.84	83.79
2938	NASDAQ	COO	Thu, Feb 9, 2023	86.62	86.62	83.56	83.91
2937	NASDAQ	COO	Wed, Feb 8, 2023	86.45	87.60	86.06	86.12
2936	NASDAQ	COO	Tue, Feb 7, 2023	86.14	87.71	85.08	87.24
2935	NASDAQ	COO	Mon, Feb 6, 2023	87.50	88.40	86.26	86.61
2934	NASDAQ	COO	Fri, Feb 3, 2023	89.24	90.55	88.54	88.62
2933	NASDAQ	COO	Thu, Feb 2, 2023	90.03	92.94	89.56	90.63
2932	NASDAQ	COO	Wed, Feb 1, 2023	87.46	89.37	86.86	89.15
2931	NASDAQ	COO	Tue, Jan 31, 2023	85.65	87.34	84.79	87.23
2930	NASDAQ	COO	Mon, Jan 30, 2023	85.11	85.79	84.65	85.21
2929	NASDAQ	COO	Fri, Jan 27, 2023	86.70	87.29	86.01	86.12
2928	NASDAQ	COO	Thu, Jan 26, 2023	86.42	87.37	85.67	87.28
2927	NASDAQ	COO	Wed, Jan 25, 2023	84.79	86.00	84.45	85.90
2926	NASDAQ	COO	Tue, Jan 24, 2023	87.01	87.32	85.05	85.79
2925	NASDAQ	COO	Mon, Jan 23, 2023	85.93	86.54	85.42	86.54
2924	NASDAQ	COO	Fri, Jan 20, 2023	85.68	86.44	84.98	85.93
2923	NASDAQ	COO	Thu, Jan 19, 2023	84.09	86.22	84.09	85.59
2922	NASDAQ	COO	Wed, Jan 18, 2023	86.49	87.68	84.38	84.86
2921	NASDAQ	COO	Tue, Jan 17, 2023	87.31	87.86	85.78	86.33
2920	NASDAQ	COO	Fri, Jan 13, 2023	87.04	88.03	86.91	87.60
2919	NASDAQ	COO	Thu, Jan 12, 2023	88.25	88.48	86.60	87.36
2918	NASDAQ	COO	Wed, Jan 11, 2023	86.93	88.14	86.52	87.58
2917	NASDAQ	COO	Tue, Jan 10, 2023	86.05	86.99	85.90	85.96
2916	NASDAQ	COO	Mon, Jan 9, 2023	86.89	87.01	85.24	86.06
2915	NASDAQ	COO	Fri, Jan 6, 2023	85.75	86.98	83.47	86.29
2914	NASDAQ	COO	Thu, Jan 5, 2023	84.58	85.25	84.16	84.84
2913	NASDAQ	COO	Wed, Jan 4, 2023	84.56	85.50	83.92	85.39
2912	NASDAQ	COO	Tue, Jan 3, 2023	83.48	84.69	82.11	83.17
2911	NASDAQ	COO	Fri, Dec 30, 2022	83.00	83.58	81.79	82.67
2910	NASDAQ	COO	Thu, Dec 29, 2022	82.83	84.48	82.48	83.60
2909	NASDAQ	COO	Wed, Dec 28, 2022	83.37	84.02	82.07	82.10
2908	NASDAQ	COO	Tue, Dec 27, 2022	83.41	84.05	82.57	83.36
2907	NASDAQ	COO	Fri, Dec 23, 2022	82.40	83.27	82.01	83.18
2906	NASDAQ	COO	Thu, Dec 22, 2022	82.06	82.81	80.66	82.71
2905	NASDAQ	COO	Wed, Dec 21, 2022	80.70	82.87	80.66	82.17
2904	NASDAQ	COO	Tue, Dec 20, 2022	78.86	80.08	78.22	79.97
2903	NASDAQ	COO	Mon, Dec 19, 2022	79.18	79.53	78.71	79.07
2902	NASDAQ	COO	Fri, Dec 16, 2022	79.97	80.43	78.88	79.47
2901	NASDAQ	COO	Thu, Dec 15, 2022	80.51	81.84	79.98	81.03
2900	NASDAQ	COO	Wed, Dec 14, 2022	81.17	83.70	80.43	81.22
2899	NASDAQ	COO	Tue, Dec 13, 2022	81.11	82.97	80.07	82.46
2898	NASDAQ	COO	Mon, Dec 12, 2022	77.76	79.22	77.18	78.53
2897	NASDAQ	COO	Fri, Dec 9, 2022	78.14	81.91	76.25	77.37
2896	NASDAQ	COO	Thu, Dec 8, 2022	78.64	80.36	77.95	79.86
2895	NASDAQ	COO	Wed, Dec 7, 2022	78.50	79.93	78.12	78.65
2894	NASDAQ	COO	Tue, Dec 6, 2022	80.19	80.81	77.52	78.28
2893	NASDAQ	COO	Mon, Dec 5, 2022	79.55	80.51	78.62	80.39
2892	NASDAQ	COO	Fri, Dec 2, 2022	80.30	81.53	80.30	80.58
2891	NASDAQ	COO	Thu, Dec 1, 2022	80.23	82.22	79.94	81.66
2890	NASDAQ	COO	Wed, Nov 30, 2022	79.46	79.46	76.47	79.09
2889	NASDAQ	COO	Tue, Nov 29, 2022	76.97	77.95	76.67	76.86
2888	NASDAQ	COO	Mon, Nov 28, 2022	78.24	79.27	76.86	77.08
2887	NASDAQ	COO	Fri, Nov 25, 2022	78.75	78.93	77.31	78.60
2886	NASDAQ	COO	Wed, Nov 23, 2022	77.50	78.52	77.33	78.28
2885	NASDAQ	COO	Tue, Nov 22, 2022	76.82	77.59	75.72	77.31
2884	NASDAQ	COO	Mon, Nov 21, 2022	76.18	77.56	75.93	76.79
2883	NASDAQ	COO	Fri, Nov 18, 2022	77.27	77.27	75.81	76.85
2882	NASDAQ	COO	Thu, Nov 17, 2022	75.94	76.72	75.36	75.75
2881	NASDAQ	COO	Wed, Nov 16, 2022	79.16	79.68	77.43	77.59
2880	NASDAQ	COO	Tue, Nov 15, 2022	78.77	79.87	78.16	78.95
2879	NASDAQ	COO	Mon, Nov 14, 2022	80.48	81.01	78.58	78.63
2878	NASDAQ	COO	Fri, Nov 11, 2022	76.11	81.97	75.70	81.08
2877	NASDAQ	COO	Thu, Nov 10, 2022	71.54	75.63	71.14	75.51
2876	NASDAQ	COO	Wed, Nov 9, 2022	68.16	68.69	67.66	68.39
2875	NASDAQ	COO	Tue, Nov 8, 2022	67.87	69.11	66.87	68.38
2874	NASDAQ	COO	Mon, Nov 7, 2022	68.23	68.23	66.79	67.64
2873	NASDAQ	COO	Fri, Nov 4, 2022	67.55	68.03	66.46	67.66
2872	NASDAQ	COO	Thu, Nov 3, 2022	66.85	66.85	64.32	66.39
2871	NASDAQ	COO	Wed, Nov 2, 2022	69.51	70.58	67.61	67.61
2870	NASDAQ	COO	Tue, Nov 1, 2022	69.09	70.01	68.92	69.75
2869	NASDAQ	COO	Mon, Oct 31, 2022	67.98	69.11	67.98	68.35
2868	NASDAQ	COO	Fri, Oct 28, 2022	67.24	68.98	67.03	68.86
2867	NASDAQ	COO	Thu, Oct 27, 2022	68.72	68.72	67.18	67.31
2866	NASDAQ	COO	Wed, Oct 26, 2022	66.82	68.87	66.55	68.57
2865	NASDAQ	COO	Tue, Oct 25, 2022	64.68	66.61	64.68	66.32
2864	NASDAQ	COO	Mon, Oct 24, 2022	65.60	65.66	64.26	64.65
2863	NASDAQ	COO	Fri, Oct 21, 2022	64.01	65.13	62.65	65.00
2862	NASDAQ	COO	Thu, Oct 20, 2022	64.23	64.85	63.56	63.93
2861	NASDAQ	COO	Wed, Oct 19, 2022	64.49	64.93	63.67	64.12
2860	NASDAQ	COO	Tue, Oct 18, 2022	66.91	67.46	64.44	64.62
2859	NASDAQ	COO	Mon, Oct 17, 2022	63.22	65.78	62.58	65.03
2858	NASDAQ	COO	Fri, Oct 14, 2022	64.61	65.13	62.03	62.17
2857	NASDAQ	COO	Thu, Oct 13, 2022	61.57	64.76	61.05	63.81
2856	NASDAQ	COO	Wed, Oct 12, 2022	62.48	63.47	61.81	63.20
2855	NASDAQ	COO	Tue, Oct 11, 2022	64.39	65.48	63.57	64.08
2854	NASDAQ	COO	Mon, Oct 10, 2022	65.91	65.91	64.31	64.41
2853	NASDAQ	COO	Fri, Oct 7, 2022	66.58	66.66	65.01	65.60
2852	NASDAQ	COO	Thu, Oct 6, 2022	69.25	69.73	67.14	67.38
2851	NASDAQ	COO	Wed, Oct 5, 2022	69.16	69.81	68.61	69.37
2850	NASDAQ	COO	Tue, Oct 4, 2022	68.89	69.89	68.71	69.89
2849	NASDAQ	COO	Mon, Oct 3, 2022	67.08	68.82	66.42	68.32
2848	NASDAQ	COO	Fri, Sep 30, 2022	67.54	68.64	65.92	65.98
2847	NASDAQ	COO	Thu, Sep 29, 2022	66.61	67.81	65.91	67.35
2846	NASDAQ	COO	Wed, Sep 28, 2022	66.34	67.74	65.73	67.28
2845	NASDAQ	COO	Tue, Sep 27, 2022	67.91	68.00	65.77	65.95
2844	NASDAQ	COO	Mon, Sep 26, 2022	68.51	68.96	66.34	67.25
2843	NASDAQ	COO	Fri, Sep 23, 2022	67.96	69.12	67.51	68.92
2842	NASDAQ	COO	Thu, Sep 22, 2022	68.46	68.84	67.89	68.55
2841	NASDAQ	COO	Wed, Sep 21, 2022	70.98	71.50	69.09	69.09
2840	NASDAQ	COO	Tue, Sep 20, 2022	71.78	72.40	70.47	70.88
2839	NASDAQ	COO	Mon, Sep 19, 2022	72.34	72.82	71.04	72.59
2838	NASDAQ	COO	Fri, Sep 16, 2022	74.36	74.36	72.71	72.86
2837	NASDAQ	COO	Thu, Sep 15, 2022	75.78	77.21	74.69	74.99
2836	NASDAQ	COO	Wed, Sep 14, 2022	76.23	76.59	75.26	75.73
2835	NASDAQ	COO	Tue, Sep 13, 2022	77.58	78.00	76.29	76.39
2834	NASDAQ	COO	Mon, Sep 12, 2022	78.81	79.73	78.81	79.70
2833	NASDAQ	COO	Fri, Sep 9, 2022	77.16	78.75	76.65	78.68
2832	NASDAQ	COO	Thu, Sep 8, 2022	75.74	77.64	75.05	76.98
2831	NASDAQ	COO	Wed, Sep 7, 2022	74.36	77.03	74.35	76.53
2830	NASDAQ	COO	Tue, Sep 6, 2022	74.22	74.98	73.59	74.05
2829	NASDAQ	COO	Fri, Sep 2, 2022	75.56	75.85	73.59	73.88
2828	NASDAQ	COO	Thu, Sep 1, 2022	71.51	75.27	70.76	75.03
2827	NASDAQ	COO	Wed, Aug 31, 2022	72.83	73.33	71.40	71.86
2826	NASDAQ	COO	Tue, Aug 30, 2022	72.83	73.39	71.93	72.07
2825	NASDAQ	COO	Mon, Aug 29, 2022	73.06	73.53	72.13	72.83
2824	NASDAQ	COO	Fri, Aug 26, 2022	78.50	78.71	74.14	74.14
2823	NASDAQ	COO	Thu, Aug 25, 2022	78.16	78.59	77.22	78.51
2822	NASDAQ	COO	Wed, Aug 24, 2022	77.48	78.06	76.62	77.45
2821	NASDAQ	COO	Tue, Aug 23, 2022	78.25	78.25	77.21	77.83
2820	NASDAQ	COO	Mon, Aug 22, 2022	79.75	80.13	78.30	78.61
2819	NASDAQ	COO	Fri, Aug 19, 2022	81.34	81.57	80.15	80.67
2818	NASDAQ	COO	Thu, Aug 18, 2022	82.27	82.77	81.06	81.74
2817	NASDAQ	COO	Wed, Aug 17, 2022	83.69	84.31	82.18	82.27
2816	NASDAQ	COO	Tue, Aug 16, 2022	82.77	84.36	82.28	84.32
2815	NASDAQ	COO	Mon, Aug 15, 2022	83.10	84.39	82.87	83.34
2814	NASDAQ	COO	Fri, Aug 12, 2022	82.76	83.55	82.14	83.52
2813	NASDAQ	COO	Thu, Aug 11, 2022	83.76	84.29	82.05	82.19
2812	NASDAQ	COO	Wed, Aug 10, 2022	82.81	83.12	81.94	83.06
2811	NASDAQ	COO	Tue, Aug 9, 2022	83.35	83.50	81.26	81.41
2810	NASDAQ	COO	Mon, Aug 8, 2022	83.44	83.67	82.88	83.42
2809	NASDAQ	COO	Fri, Aug 5, 2022	81.31	82.76	81.31	82.73
2808	NASDAQ	COO	Thu, Aug 4, 2022	82.24	82.59	81.32	81.87
2807	NASDAQ	COO	Wed, Aug 3, 2022	81.66	83.10	81.25	82.29
2806	NASDAQ	COO	Tue, Aug 2, 2022	80.99	82.43	80.40	81.20
2805	NASDAQ	COO	Mon, Aug 1, 2022	81.22	82.30	80.95	81.35
2804	NASDAQ	COO	Fri, Jul 29, 2022	81.57	82.35	80.95	81.75
2803	NASDAQ	COO	Thu, Jul 28, 2022	80.38	82.28	79.03	81.61
2802	NASDAQ	COO	Wed, Jul 27, 2022	78.17	79.84	78.17	79.64
2801	NASDAQ	COO	Tue, Jul 26, 2022	78.58	78.58	77.52	77.71
2800	NASDAQ	COO	Mon, Jul 25, 2022	78.60	78.82	77.95	78.42
2799	NASDAQ	COO	Fri, Jul 22, 2022	79.00	79.76	77.88	78.36
2798	NASDAQ	COO	Thu, Jul 21, 2022	77.16	79.06	76.87	78.97
2797	NASDAQ	COO	Wed, Jul 20, 2022	75.75	77.18	75.75	76.78
2796	NASDAQ	COO	Tue, Jul 19, 2022	74.76	76.01	74.27	75.78
2795	NASDAQ	COO	Mon, Jul 18, 2022	73.74	74.31	72.88	73.54
2794	NASDAQ	COO	Fri, Jul 15, 2022	72.50	73.55	71.93	73.38
2793	NASDAQ	COO	Thu, Jul 14, 2022	72.34	72.45	71.00	72.13
2792	NASDAQ	COO	Wed, Jul 13, 2022	73.04	73.40	71.75	73.04
2791	NASDAQ	COO	Tue, Jul 12, 2022	75.86	76.61	74.23	74.30
2790	NASDAQ	COO	Mon, Jul 11, 2022	77.48	77.72	75.72	76.14
2789	NASDAQ	COO	Fri, Jul 8, 2022	78.17	78.97	77.52	77.89
2788	NASDAQ	COO	Thu, Jul 7, 2022	78.23	79.32	77.60	79.26
2787	NASDAQ	COO	Wed, Jul 6, 2022	78.86	79.45	77.75	78.15
2786	NASDAQ	COO	Tue, Jul 5, 2022	78.82	79.26	77.01	78.97
2785	NASDAQ	COO	Fri, Jul 1, 2022	78.36	80.17	78.12	79.63
2784	NASDAQ	COO	Thu, Jun 30, 2022	78.36	79.25	77.67	78.28
2783	NASDAQ	COO	Wed, Jun 29, 2022	78.75	79.52	77.86	79.43
2782	NASDAQ	COO	Tue, Jun 28, 2022	80.86	81.39	78.36	78.52
2781	NASDAQ	COO	Mon, Jun 27, 2022	80.91	81.22	79.77	80.52
2780	NASDAQ	COO	Fri, Jun 24, 2022	77.83	80.95	77.18	80.87
2779	NASDAQ	COO	Thu, Jun 23, 2022	75.43	77.07	75.43	76.93
2778	NASDAQ	COO	Wed, Jun 22, 2022	74.83	76.34	74.61	75.35
2777	NASDAQ	COO	Tue, Jun 21, 2022	77.26	77.26	75.50	75.99
2776	NASDAQ	COO	Fri, Jun 17, 2022	76.73	78.25	76.24	76.24
2775	NASDAQ	COO	Thu, Jun 16, 2022	76.08	76.68	74.34	76.29
2774	NASDAQ	COO	Wed, Jun 15, 2022	79.56	80.43	77.90	78.84
2773	NASDAQ	COO	Tue, Jun 14, 2022	79.71	80.04	78.44	78.73
2772	NASDAQ	COO	Mon, Jun 13, 2022	81.45	81.46	79.73	80.04
2771	NASDAQ	COO	Fri, Jun 10, 2022	82.85	83.84	82.03	83.09
2770	NASDAQ	COO	Thu, Jun 9, 2022	85.06	85.79	84.20	84.27
2769	NASDAQ	COO	Wed, Jun 8, 2022	86.40	87.02	85.97	86.02
2768	NASDAQ	COO	Tue, Jun 7, 2022	85.45	87.14	85.34	86.88
2767	NASDAQ	COO	Mon, Jun 6, 2022	86.63	87.03	85.88	86.15
2766	NASDAQ	COO	Fri, Jun 3, 2022	86.82	88.51	85.34	85.57
2765	NASDAQ	COO	Thu, Jun 2, 2022	85.91	88.22	84.74	88.20
2764	NASDAQ	COO	Wed, Jun 1, 2022	88.09	88.51	84.96	85.80
2763	NASDAQ	COO	Tue, May 31, 2022	87.57	88.00	86.45	87.69
2762	NASDAQ	COO	Fri, May 27, 2022	88.17	88.34	86.02	88.04
2761	NASDAQ	COO	Thu, May 26, 2022	85.31	86.86	84.85	85.93
2760	NASDAQ	COO	Wed, May 25, 2022	84.72	85.73	84.24	84.96
2759	NASDAQ	COO	Tue, May 24, 2022	84.34	85.64	83.24	85.26
2758	NASDAQ	COO	Mon, May 23, 2022	85.91	86.34	83.59	84.68
2757	NASDAQ	COO	Fri, May 20, 2022	85.08	85.67	83.63	85.30
2756	NASDAQ	COO	Thu, May 19, 2022	82.89	84.92	82.89	84.67
2755	NASDAQ	COO	Wed, May 18, 2022	83.91	84.70	83.23	83.44
2754	NASDAQ	COO	Tue, May 17, 2022	83.57	85.17	83.47	85.06
2753	NASDAQ	COO	Mon, May 16, 2022	81.50	82.29	81.17	81.98
2752	NASDAQ	COO	Fri, May 13, 2022	79.94	82.22	79.94	81.95
2751	NASDAQ	COO	Thu, May 12, 2022	78.79	80.21	77.74	79.42
2750	NASDAQ	COO	Wed, May 11, 2022	78.91	81.98	78.89	79.02
2749	NASDAQ	COO	Tue, May 10, 2022	78.72	80.17	77.36	79.26
2748	NASDAQ	COO	Mon, May 9, 2022	83.33	83.37	77.63	77.90
2747	NASDAQ	COO	Fri, May 6, 2022	86.25	86.49	83.73	84.39
2746	NASDAQ	COO	Thu, May 5, 2022	90.20	90.20	86.01	86.97
2745	NASDAQ	COO	Wed, May 4, 2022	88.30	90.92	87.11	90.62
2744	NASDAQ	COO	Tue, May 3, 2022	89.69	89.94	88.41	88.52
2743	NASDAQ	COO	Mon, May 2, 2022	90.55	90.94	87.24	89.26
2742	NASDAQ	COO	Fri, Apr 29, 2022	92.92	93.25	90.04	90.26
2741	NASDAQ	COO	Thu, Apr 28, 2022	94.82	94.82	91.91	93.29
2740	NASDAQ	COO	Wed, Apr 27, 2022	95.93	96.70	94.17	94.35
2739	NASDAQ	COO	Tue, Apr 26, 2022	97.63	98.18	95.63	95.67
2738	NASDAQ	COO	Mon, Apr 25, 2022	97.49	98.96	96.24	98.52
2737	NASDAQ	COO	Fri, Apr 22, 2022	101.67	101.67	97.55	97.73
2736	NASDAQ	COO	Thu, Apr 21, 2022	105.32	105.32	102.17	102.36
2735	NASDAQ	COO	Wed, Apr 20, 2022	103.41	105.06	103.16	104.65
2734	NASDAQ	COO	Tue, Apr 19, 2022	99.02	103.06	99.02	102.69
2733	NASDAQ	COO	Mon, Apr 18, 2022	99.54	99.79	98.07	98.81
2732	NASDAQ	COO	Thu, Apr 14, 2022	101.43	101.78	99.53	99.91
2731	NASDAQ	COO	Wed, Apr 13, 2022	100.47	101.35	100.11	101.15
2730	NASDAQ	COO	Tue, Apr 12, 2022	101.55	102.94	100.44	100.71
2729	NASDAQ	COO	Mon, Apr 11, 2022	102.39	103.27	101.58	101.74
2728	NASDAQ	COO	Fri, Apr 8, 2022	103.44	104.25	100.94	102.86
2727	NASDAQ	COO	Thu, Apr 7, 2022	104.57	106.09	103.55	104.00
2726	NASDAQ	COO	Wed, Apr 6, 2022	104.87	105.44	103.34	104.91
2725	NASDAQ	COO	Tue, Apr 5, 2022	104.02	105.65	104.02	105.13
2724	NASDAQ	COO	Mon, Apr 4, 2022	107.25	107.47	104.06	104.33
2723	NASDAQ	COO	Fri, Apr 1, 2022	104.61	107.11	104.25	107.11
2722	NASDAQ	COO	Thu, Mar 31, 2022	105.00	106.41	104.40	104.40
2721	NASDAQ	COO	Wed, Mar 30, 2022	104.01	105.56	104.01	105.35
2720	NASDAQ	COO	Tue, Mar 29, 2022	104.36	105.32	103.26	104.40
2719	NASDAQ	COO	Mon, Mar 28, 2022	102.24	103.26	101.17	103.19
2718	NASDAQ	COO	Fri, Mar 25, 2022	103.13	103.23	101.40	102.10
2717	NASDAQ	COO	Thu, Mar 24, 2022	102.11	103.12	101.34	102.99
2716	NASDAQ	COO	Wed, Mar 23, 2022	104.10	104.10	101.54	101.78
2715	NASDAQ	COO	Tue, Mar 22, 2022	104.54	105.00	104.03	104.65
2714	NASDAQ	COO	Mon, Mar 21, 2022	104.70	105.37	103.85	104.52
2713	NASDAQ	COO	Fri, Mar 18, 2022	104.68	105.64	103.86	105.33
2712	NASDAQ	COO	Thu, Mar 17, 2022	101.19	105.39	101.19	104.46
2711	NASDAQ	COO	Wed, Mar 16, 2022	98.44	101.99	98.44	101.78
2710	NASDAQ	COO	Tue, Mar 15, 2022	96.89	97.67	95.62	97.62
2709	NASDAQ	COO	Mon, Mar 14, 2022	96.09	96.27	94.22	95.45
2708	NASDAQ	COO	Fri, Mar 11, 2022	97.36	97.54	94.91	94.99
2707	NASDAQ	COO	Thu, Mar 10, 2022	95.09	96.89	95.05	96.33
2706	NASDAQ	COO	Wed, Mar 9, 2022	96.53	97.34	95.42	96.68
2705	NASDAQ	COO	Tue, Mar 8, 2022	99.89	100.35	95.08	95.10
2704	NASDAQ	COO	Mon, Mar 7, 2022	104.95	105.11	99.42	100.30
2703	NASDAQ	COO	Fri, Mar 4, 2022	103.20	107.67	102.51	106.14
2702	NASDAQ	COO	Thu, Mar 3, 2022	103.93	104.81	103.13	104.29
2701	NASDAQ	COO	Wed, Mar 2, 2022	103.47	104.68	102.40	103.93
2700	NASDAQ	COO	Tue, Mar 1, 2022	102.01	103.45	101.06	102.83
2699	NASDAQ	COO	Mon, Feb 28, 2022	101.77	102.85	100.99	102.26
2698	NASDAQ	COO	Fri, Feb 25, 2022	100.17	102.83	99.25	102.72
2697	NASDAQ	COO	Thu, Feb 24, 2022	96.73	100.28	95.16	99.92
2696	NASDAQ	COO	Wed, Feb 23, 2022	99.25	100.74	98.57	98.86
2695	NASDAQ	COO	Tue, Feb 22, 2022	97.11	99.26	96.69	98.67
2694	NASDAQ	COO	Fri, Feb 18, 2022	96.96	98.70	96.78	97.25
2693	NASDAQ	COO	Thu, Feb 17, 2022	99.81	99.81	97.02	97.24
2692	NASDAQ	COO	Wed, Feb 16, 2022	98.84	100.76	98.40	100.32
2691	NASDAQ	COO	Tue, Feb 15, 2022	99.94	100.60	98.67	99.49
2690	NASDAQ	COO	Mon, Feb 14, 2022	98.36	99.07	97.32	97.84
2689	NASDAQ	COO	Fri, Feb 11, 2022	100.06	101.18	98.43	98.50
2688	NASDAQ	COO	Thu, Feb 10, 2022	100.62	101.98	100.16	100.67
2687	NASDAQ	COO	Wed, Feb 9, 2022	101.79	102.71	101.37	101.71
2686	NASDAQ	COO	Tue, Feb 8, 2022	98.33	101.47	97.31	101.27
2685	NASDAQ	COO	Mon, Feb 7, 2022	97.06	97.81	96.62	96.73
2684	NASDAQ	COO	Fri, Feb 4, 2022	97.16	97.99	95.83	97.17
2683	NASDAQ	COO	Thu, Feb 3, 2022	98.20	99.12	97.25	97.71
2682	NASDAQ	COO	Wed, Feb 2, 2022	98.96	99.72	98.07	99.40
2681	NASDAQ	COO	Tue, Feb 1, 2022	99.23	99.83	98.16	99.17
2680	NASDAQ	COO	Mon, Jan 31, 2022	95.91	99.72	95.91	99.58
2679	NASDAQ	COO	Fri, Jan 28, 2022	94.90	96.36	93.59	96.30
2678	NASDAQ	COO	Thu, Jan 27, 2022	96.25	97.02	94.12	94.87
2677	NASDAQ	COO	Wed, Jan 26, 2022	98.06	99.44	94.62	95.59
2676	NASDAQ	COO	Tue, Jan 25, 2022	97.14	98.88	96.16	97.40
2675	NASDAQ	COO	Mon, Jan 24, 2022	95.25	98.65	92.86	98.33
2674	NASDAQ	COO	Fri, Jan 21, 2022	98.24	98.91	96.98	97.08
2673	NASDAQ	COO	Thu, Jan 20, 2022	99.90	101.00	98.13	98.39
2672	NASDAQ	COO	Wed, Jan 19, 2022	100.02	100.75	99.29	99.53
2671	NASDAQ	COO	Tue, Jan 18, 2022	101.43	101.68	99.13	99.97
2670	NASDAQ	COO	Fri, Jan 14, 2022	103.71	104.10	101.16	102.63
2669	NASDAQ	COO	Thu, Jan 13, 2022	105.35	106.29	103.91	104.03
2668	NASDAQ	COO	Wed, Jan 12, 2022	105.69	105.97	103.65	105.18
2667	NASDAQ	COO	Tue, Jan 11, 2022	103.73	105.61	102.96	105.57
2666	NASDAQ	COO	Mon, Jan 10, 2022	101.84	104.12	100.81	104.02
2665	NASDAQ	COO	Fri, Jan 7, 2022	102.26	103.65	101.61	102.16
2664	NASDAQ	COO	Thu, Jan 6, 2022	102.07	103.70	101.07	102.68
2663	NASDAQ	COO	Wed, Jan 5, 2022	104.38	105.66	102.51	102.62
2662	NASDAQ	COO	Tue, Jan 4, 2022	105.64	106.24	104.21	104.25
2661	NASDAQ	COO	Mon, Jan 3, 2022	107.04	107.41	104.61	105.40
2660	NASDAQ	COO	Fri, Dec 31, 2021	105.54	106.13	104.66	104.74
2659	NASDAQ	COO	Thu, Dec 30, 2021	105.31	106.95	105.10	106.01
2658	NASDAQ	COO	Wed, Dec 29, 2021	105.29	105.87	104.72	105.17
2657	NASDAQ	COO	Tue, Dec 28, 2021	105.10	105.61	104.77	105.10
2656	NASDAQ	COO	Mon, Dec 27, 2021	103.08	105.10	103.08	105.01
2655	NASDAQ	COO	Thu, Dec 23, 2021	101.88	103.36	101.04	102.80
2654	NASDAQ	COO	Wed, Dec 22, 2021	99.05	101.19	99.05	101.16
2653	NASDAQ	COO	Tue, Dec 21, 2021	97.56	99.36	97.52	98.95
2652	NASDAQ	COO	Mon, Dec 20, 2021	97.48	97.79	96.14	97.43
2651	NASDAQ	COO	Fri, Dec 17, 2021	98.35	100.01	97.14	98.37
2650	NASDAQ	COO	Thu, Dec 16, 2021	100.51	102.12	98.11	98.72
2649	NASDAQ	COO	Wed, Dec 15, 2021	98.15	100.67	97.06	100.14
2648	NASDAQ	COO	Tue, Dec 14, 2021	98.24	100.89	97.81	98.08
2647	NASDAQ	COO	Mon, Dec 13, 2021	99.68	100.04	98.36	98.59
2646	NASDAQ	COO	Fri, Dec 10, 2021	102.74	102.74	99.23	99.90
2645	NASDAQ	COO	Thu, Dec 9, 2021	103.11	104.09	102.11	102.11
2644	NASDAQ	COO	Wed, Dec 8, 2021	101.54	103.96	101.54	103.73
2643	NASDAQ	COO	Tue, Dec 7, 2021	100.55	102.31	100.35	101.54
2642	NASDAQ	COO	Mon, Dec 6, 2021	98.17	100.57	97.34	99.99
2641	NASDAQ	COO	Fri, Dec 3, 2021	94.59	98.73	93.51	97.89
2640	NASDAQ	COO	Thu, Dec 2, 2021	93.30	94.86	92.20	94.49
2639	NASDAQ	COO	Wed, Dec 1, 2021	95.43	96.33	93.36	93.38
2638	NASDAQ	COO	Tue, Nov 30, 2021	94.72	95.77	93.25	94.12
2637	NASDAQ	COO	Mon, Nov 29, 2021	96.04	97.42	95.25	95.30
2636	NASDAQ	COO	Fri, Nov 26, 2021	96.76	97.01	94.72	94.99
2635	NASDAQ	COO	Wed, Nov 24, 2021	98.97	99.41	97.36	97.71
2634	NASDAQ	COO	Tue, Nov 23, 2021	100.52	101.13	98.91	99.61
2633	NASDAQ	COO	Mon, Nov 22, 2021	100.98	101.41	100.27	100.72
2632	NASDAQ	COO	Fri, Nov 19, 2021	101.59	101.91	100.74	101.27
2631	NASDAQ	COO	Thu, Nov 18, 2021	102.13	102.13	99.33	101.22
2630	NASDAQ	COO	Wed, Nov 17, 2021	104.15	104.59	101.96	102.15
2629	NASDAQ	COO	Tue, Nov 16, 2021	104.62	105.12	103.79	103.93
2628	NASDAQ	COO	Mon, Nov 15, 2021	105.11	105.72	103.84	104.11
2627	NASDAQ	COO	Fri, Nov 12, 2021	102.71	104.71	102.17	104.43
2626	NASDAQ	COO	Thu, Nov 11, 2021	107.31	107.31	102.27	102.71
2625	NASDAQ	COO	Wed, Nov 10, 2021	108.28	108.95	107.77	108.53
2624	NASDAQ	COO	Tue, Nov 9, 2021	107.97	108.73	107.45	108.41
2623	NASDAQ	COO	Mon, Nov 8, 2021	106.82	108.04	106.03	107.90
2622	NASDAQ	COO	Fri, Nov 5, 2021	104.87	106.50	104.87	106.06
2621	NASDAQ	COO	Thu, Nov 4, 2021	105.41	105.90	104.62	105.17
2620	NASDAQ	COO	Wed, Nov 3, 2021	105.20	105.90	104.07	105.63
2619	NASDAQ	COO	Tue, Nov 2, 2021	105.50	105.84	104.70	105.16
2618	NASDAQ	COO	Mon, Nov 1, 2021	104.30	106.13	104.05	105.49
2617	NASDAQ	COO	Fri, Oct 29, 2021	104.11	104.97	103.31	104.23
2616	NASDAQ	COO	Thu, Oct 28, 2021	103.39	104.71	102.96	104.19
2615	NASDAQ	COO	Wed, Oct 27, 2021	103.99	103.99	102.37	102.99
2614	NASDAQ	COO	Tue, Oct 26, 2021	104.90	104.90	102.73	104.14
2613	NASDAQ	COO	Mon, Oct 25, 2021	104.63	104.63	103.14	103.74
2612	NASDAQ	COO	Fri, Oct 22, 2021	102.75	104.36	102.50	104.26
2611	NASDAQ	COO	Thu, Oct 21, 2021	102.88	104.06	102.53	102.89
2610	NASDAQ	COO	Wed, Oct 20, 2021	101.07	103.15	100.71	102.65
2609	NASDAQ	COO	Tue, Oct 19, 2021	99.77	101.75	99.75	100.55
2608	NASDAQ	COO	Mon, Oct 18, 2021	99.10	99.35	98.03	99.18
2607	NASDAQ	COO	Fri, Oct 15, 2021	100.74	101.19	99.39	99.58
2606	NASDAQ	COO	Thu, Oct 14, 2021	100.81	101.63	99.88	100.33
2605	NASDAQ	COO	Wed, Oct 13, 2021	100.55	101.40	99.61	100.28
2604	NASDAQ	COO	Tue, Oct 12, 2021	101.57	102.05	100.21	100.46
2603	NASDAQ	COO	Mon, Oct 11, 2021	102.34	103.08	100.95	101.00
2602	NASDAQ	COO	Fri, Oct 8, 2021	103.65	104.24	102.50	102.65
2601	NASDAQ	COO	Thu, Oct 7, 2021	104.86	106.15	103.59	103.72
2600	NASDAQ	COO	Wed, Oct 6, 2021	103.08	103.67	101.49	103.66
2599	NASDAQ	COO	Tue, Oct 5, 2021	102.89	105.00	102.82	103.74
2598	NASDAQ	COO	Mon, Oct 4, 2021	103.72	103.72	101.21	102.15
2597	NASDAQ	COO	Fri, Oct 1, 2021	103.47	104.61	102.17	104.22
2596	NASDAQ	COO	Thu, Sep 30, 2021	105.68	107.04	103.30	103.33
2595	NASDAQ	COO	Wed, Sep 29, 2021	106.24	106.33	104.82	105.58
2594	NASDAQ	COO	Tue, Sep 28, 2021	107.46	107.82	104.77	106.00
2593	NASDAQ	COO	Mon, Sep 27, 2021	109.36	109.58	107.25	107.87
2592	NASDAQ	COO	Fri, Sep 24, 2021	109.79	110.46	109.12	109.85
2591	NASDAQ	COO	Thu, Sep 23, 2021	108.70	111.06	108.46	109.84
2590	NASDAQ	COO	Wed, Sep 22, 2021	107.10	109.06	106.25	108.44
2589	NASDAQ	COO	Tue, Sep 21, 2021	108.43	108.97	106.68	106.69
2588	NASDAQ	COO	Mon, Sep 20, 2021	108.06	108.60	106.57	107.48
2587	NASDAQ	COO	Fri, Sep 17, 2021	110.39	110.43	108.85	109.15
2586	NASDAQ	COO	Thu, Sep 16, 2021	111.39	111.39	109.91	110.69
2585	NASDAQ	COO	Wed, Sep 15, 2021	110.14	111.65	109.83	111.26
2584	NASDAQ	COO	Tue, Sep 14, 2021	110.97	111.14	109.56	110.37
2583	NASDAQ	COO	Mon, Sep 13, 2021	113.44	113.44	109.02	110.14
2582	NASDAQ	COO	Fri, Sep 10, 2021	112.41	112.98	111.13	112.84
2581	NASDAQ	COO	Thu, Sep 9, 2021	113.75	113.98	112.00	112.04
2580	NASDAQ	COO	Wed, Sep 8, 2021	111.89	114.00	111.13	113.51
2579	NASDAQ	COO	Tue, Sep 7, 2021	113.67	113.94	111.80	111.96
2578	NASDAQ	COO	Fri, Sep 3, 2021	113.80	115.90	112.75	113.98
2577	NASDAQ	COO	Thu, Sep 2, 2021	113.22	113.95	111.93	112.59
2576	NASDAQ	COO	Wed, Sep 1, 2021	112.14	112.97	111.54	112.74
2575	NASDAQ	COO	Tue, Aug 31, 2021	112.12	112.88	111.15	112.68
2574	NASDAQ	COO	Mon, Aug 30, 2021	112.02	113.76	111.78	112.35
2573	NASDAQ	COO	Fri, Aug 27, 2021	112.00	112.44	111.23	111.65
2572	NASDAQ	COO	Thu, Aug 26, 2021	111.35	111.68	110.86	111.52
2571	NASDAQ	COO	Wed, Aug 25, 2021	111.63	112.50	110.95	111.69
2570	NASDAQ	COO	Tue, Aug 24, 2021	111.05	112.50	111.05	111.95
2569	NASDAQ	COO	Mon, Aug 23, 2021	111.50	111.64	110.59	111.21
2568	NASDAQ	COO	Fri, Aug 20, 2021	110.22	111.45	109.97	111.05
2567	NASDAQ	COO	Thu, Aug 19, 2021	107.63	111.34	107.63	110.51
2566	NASDAQ	COO	Wed, Aug 18, 2021	109.80	110.66	108.07	108.15
2565	NASDAQ	COO	Tue, Aug 17, 2021	109.84	111.07	109.25	109.65
2564	NASDAQ	COO	Mon, Aug 16, 2021	109.30	109.89	108.15	109.89
2563	NASDAQ	COO	Fri, Aug 13, 2021	109.75	110.67	108.74	109.25
2562	NASDAQ	COO	Thu, Aug 12, 2021	102.98	110.09	102.98	110.03
2561	NASDAQ	COO	Wed, Aug 11, 2021	101.90	102.66	101.47	102.05
2560	NASDAQ	COO	Tue, Aug 10, 2021	101.64	101.94	100.50	101.64
2559	NASDAQ	COO	Mon, Aug 9, 2021	103.57	103.57	101.57	101.82
2558	NASDAQ	COO	Fri, Aug 6, 2021	103.52	103.57	102.41	103.25
2557	NASDAQ	COO	Thu, Aug 5, 2021	103.78	103.95	102.03	102.93
2556	NASDAQ	COO	Wed, Aug 4, 2021	105.72	105.77	103.36	103.53
2555	NASDAQ	COO	Tue, Aug 3, 2021	106.26	106.26	105.18	106.00
2554	NASDAQ	COO	Mon, Aug 2, 2021	105.71	106.26	105.00	105.90
2553	NASDAQ	COO	Fri, Jul 30, 2021	104.65	106.13	104.29	105.44
2552	NASDAQ	COO	Thu, Jul 29, 2021	103.93	104.71	103.74	104.23
2551	NASDAQ	COO	Wed, Jul 28, 2021	102.78	103.94	102.78	103.41
2550	NASDAQ	COO	Tue, Jul 27, 2021	100.97	102.53	100.31	102.50
2549	NASDAQ	COO	Mon, Jul 26, 2021	102.05	102.22	101.30	101.40
2548	NASDAQ	COO	Fri, Jul 23, 2021	101.36	102.59	101.18	102.51
2547	NASDAQ	COO	Thu, Jul 22, 2021	100.61	101.02	100.10	101.02
2546	NASDAQ	COO	Wed, Jul 21, 2021	100.94	100.94	99.27	100.38
2545	NASDAQ	COO	Tue, Jul 20, 2021	99.47	101.78	99.37	100.58
2544	NASDAQ	COO	Mon, Jul 19, 2021	100.16	100.64	98.26	99.19
2543	NASDAQ	COO	Fri, Jul 16, 2021	101.04	101.75	100.66	100.97
2542	NASDAQ	COO	Thu, Jul 15, 2021	100.85	101.37	99.98	100.69
2541	NASDAQ	COO	Wed, Jul 14, 2021	102.17	102.30	101.04	101.38
2540	NASDAQ	COO	Tue, Jul 13, 2021	102.37	102.69	101.62	102.27
2539	NASDAQ	COO	Mon, Jul 12, 2021	103.22	103.39	102.70	102.71
2538	NASDAQ	COO	Fri, Jul 9, 2021	102.68	103.21	102.25	102.81
2537	NASDAQ	COO	Thu, Jul 8, 2021	102.52	102.95	101.53	102.66
2536	NASDAQ	COO	Wed, Jul 7, 2021	102.56	103.75	102.06	103.46
2535	NASDAQ	COO	Tue, Jul 6, 2021	101.71	102.49	100.89	102.39
2534	NASDAQ	COO	Fri, Jul 2, 2021	100.81	102.03	100.76	101.94
2533	NASDAQ	COO	Thu, Jul 1, 2021	99.18	101.20	99.18	100.75
2532	NASDAQ	COO	Wed, Jun 30, 2021	99.09	99.42	98.42	99.07
2531	NASDAQ	COO	Tue, Jun 29, 2021	98.94	99.49	98.55	99.28
2530	NASDAQ	COO	Mon, Jun 28, 2021	99.35	99.36	98.02	98.88
2529	NASDAQ	COO	Fri, Jun 25, 2021	97.78	99.25	97.72	99.11
2528	NASDAQ	COO	Thu, Jun 24, 2021	97.46	98.28	97.30	97.65
2527	NASDAQ	COO	Wed, Jun 23, 2021	97.10	97.50	96.51	96.92
2526	NASDAQ	COO	Tue, Jun 22, 2021	97.65	98.68	97.34	97.69
2525	NASDAQ	COO	Mon, Jun 21, 2021	96.48	98.49	96.14	97.36
2524	NASDAQ	COO	Fri, Jun 18, 2021	95.48	96.38	94.67	95.99
2523	NASDAQ	COO	Thu, Jun 17, 2021	94.82	96.58	94.82	95.47
2522	NASDAQ	COO	Wed, Jun 16, 2021	94.73	96.00	94.25	95.38
2521	NASDAQ	COO	Tue, Jun 15, 2021	94.35	94.90	94.02	94.22
2520	NASDAQ	COO	Mon, Jun 14, 2021	94.29	94.29	93.66	94.14
2519	NASDAQ	COO	Fri, Jun 11, 2021	93.45	94.24	92.88	93.80
2518	NASDAQ	COO	Thu, Jun 10, 2021	93.36	94.31	92.88	93.53
2517	NASDAQ	COO	Wed, Jun 9, 2021	93.21	93.82	92.60	93.10
2516	NASDAQ	COO	Tue, Jun 8, 2021	94.00	94.00	92.31	93.09
2515	NASDAQ	COO	Mon, Jun 7, 2021	95.58	96.16	93.45	93.60
2514	NASDAQ	COO	Fri, Jun 4, 2021	96.28	97.67	95.16	95.49
2513	NASDAQ	COO	Thu, Jun 3, 2021	95.39	96.35	94.55	96.02
2512	NASDAQ	COO	Wed, Jun 2, 2021	97.66	98.32	95.98	96.17
2511	NASDAQ	COO	Tue, Jun 1, 2021	98.89	99.27	97.39	97.60
2510	NASDAQ	COO	Fri, May 28, 2021	99.47	99.74	98.28	98.36
2509	NASDAQ	COO	Thu, May 27, 2021	98.62	99.06	97.75	98.77
2508	NASDAQ	COO	Wed, May 26, 2021	98.47	98.62	97.45	98.03
2507	NASDAQ	COO	Tue, May 25, 2021	98.59	99.34	98.21	98.62
2506	NASDAQ	COO	Mon, May 24, 2021	98.09	99.02	97.33	98.63
2505	NASDAQ	COO	Fri, May 21, 2021	97.67	99.14	96.68	97.11
2504	NASDAQ	COO	Thu, May 20, 2021	95.45	97.54	95.07	97.28
2503	NASDAQ	COO	Wed, May 19, 2021	95.58	95.68	94.73	95.49
2502	NASDAQ	COO	Tue, May 18, 2021	97.13	97.98	96.24	96.27
2501	NASDAQ	COO	Mon, May 17, 2021	97.23	97.48	96.41	97.06
2500	NASDAQ	COO	Fri, May 14, 2021	97.52	97.87	96.97	97.30
2499	NASDAQ	COO	Thu, May 13, 2021	96.24	97.85	96.11	96.97
2498	NASDAQ	COO	Wed, May 12, 2021	97.15	97.53	96.13	96.18
2497	NASDAQ	COO	Tue, May 11, 2021	99.42	99.98	96.95	97.08
2496	NASDAQ	COO	Mon, May 10, 2021	101.09	101.95	100.46	100.46
2495	NASDAQ	COO	Fri, May 7, 2021	101.23	102.94	101.08	101.09
2494	NASDAQ	COO	Thu, May 6, 2021	99.80	101.46	99.27	101.38
2493	NASDAQ	COO	Wed, May 5, 2021	102.96	100.58	99.50	100.22
2492	NASDAQ	COO	Tue, May 4, 2021	102.87	103.43	102.09	102.90
2491	NASDAQ	COO	Mon, May 3, 2021	103.20	103.99	102.06	103.02
2490	NASDAQ	COO	Fri, Apr 30, 2021	101.90	103.45	101.78	102.72
2489	NASDAQ	COO	Thu, Apr 29, 2021	102.30	102.53	101.25	101.90
2488	NASDAQ	COO	Wed, Apr 28, 2021	102.00	102.68	100.88	101.77
2487	NASDAQ	COO	Tue, Apr 27, 2021	102.00	103.11	101.19	101.86
2486	NASDAQ	COO	Mon, Apr 26, 2021	102.80	103.52	102.06	102.41
2485	NASDAQ	COO	Fri, Apr 23, 2021	101.92	103.59	101.52	102.83
2484	NASDAQ	COO	Thu, Apr 22, 2021	101.40	102.69	100.91	101.32
2483	NASDAQ	COO	Wed, Apr 21, 2021	100.55	101.36	99.81	101.01
2482	NASDAQ	COO	Tue, Apr 20, 2021	99.76	100.86	99.23	100.12
2481	NASDAQ	COO	Mon, Apr 19, 2021	99.63	100.37	99.30	99.83
2480	NASDAQ	COO	Fri, Apr 16, 2021	100.18	100.80	99.19	99.88
2479	NASDAQ	COO	Thu, Apr 15, 2021	97.98	100.16	97.85	100.00
2478	NASDAQ	COO	Wed, Apr 14, 2021	97.64	98.47	96.94	97.76
2477	NASDAQ	COO	Tue, Apr 13, 2021	96.78	98.00	96.41	97.72
2476	NASDAQ	COO	Mon, Apr 12, 2021	96.52	97.20	96.42	97.01
2475	NASDAQ	COO	Fri, Apr 9, 2021	95.72	96.51	95.03	96.51
2474	NASDAQ	COO	Thu, Apr 8, 2021	96.02	96.98	95.12	95.26
2473	NASDAQ	COO	Wed, Apr 7, 2021	96.61	97.24	95.27	95.67
2472	NASDAQ	COO	Tue, Apr 6, 2021	97.23	97.71	96.80	97.32
2471	NASDAQ	COO	Mon, Apr 5, 2021	97.18	97.33	96.55	96.94
2470	NASDAQ	COO	Thu, Apr 1, 2021	95.90	96.85	95.25	96.37
2469	NASDAQ	COO	Wed, Mar 31, 2021	96.52	97.54	95.26	96.02
2468	NASDAQ	COO	Tue, Mar 30, 2021	95.62	96.51	95.56	96.22
2467	NASDAQ	COO	Mon, Mar 29, 2021	95.32	96.61	94.88	96.16
2466	NASDAQ	COO	Fri, Mar 26, 2021	95.75	95.97	94.87	95.96
2465	NASDAQ	COO	Thu, Mar 25, 2021	94.66	95.76	93.92	95.61
2464	NASDAQ	COO	Wed, Mar 24, 2021	95.84	96.36	94.52	95.08
2463	NASDAQ	COO	Tue, Mar 23, 2021	96.82	97.46	95.53	95.84
2462	NASDAQ	COO	Mon, Mar 22, 2021	96.01	97.06	95.03	96.59
2461	NASDAQ	COO	Fri, Mar 19, 2021	94.42	96.57	94.42	96.01
2460	NASDAQ	COO	Thu, Mar 18, 2021	93.90	96.36	93.90	94.70
2459	NASDAQ	COO	Wed, Mar 17, 2021	94.79	95.39	93.62	93.93
2458	NASDAQ	COO	Tue, Mar 16, 2021	96.64	98.33	95.22	95.55
2457	NASDAQ	COO	Mon, Mar 15, 2021	94.08	96.89	94.08	96.76
2456	NASDAQ	COO	Fri, Mar 12, 2021	94.89	95.29	93.52	94.10
2455	NASDAQ	COO	Thu, Mar 11, 2021	95.88	97.75	94.70	94.91
2454	NASDAQ	COO	Wed, Mar 10, 2021	95.93	96.69	95.36	95.74
2453	NASDAQ	COO	Tue, Mar 9, 2021	96.50	97.92	95.53	95.60
2452	NASDAQ	COO	Mon, Mar 8, 2021	96.50	98.62	95.95	96.37
2451	NASDAQ	COO	Fri, Mar 5, 2021	98.47	100.48	94.14	97.04
2450	NASDAQ	COO	Thu, Mar 4, 2021	96.20	96.20	92.01	92.89
2449	NASDAQ	COO	Wed, Mar 3, 2021	96.53	96.88	95.05	95.28
2448	NASDAQ	COO	Tue, Mar 2, 2021	97.45	97.45	96.13	96.98
2447	NASDAQ	COO	Mon, Mar 1, 2021	96.94	99.01	96.63	97.71
2446	NASDAQ	COO	Fri, Feb 26, 2021	98.47	98.47	96.43	96.53
2445	NASDAQ	COO	Thu, Feb 25, 2021	98.23	98.72	96.93	98.03
2444	NASDAQ	COO	Wed, Feb 24, 2021	97.90	99.22	97.83	98.14
2443	NASDAQ	COO	Tue, Feb 23, 2021	97.92	98.60	97.19	97.86
2442	NASDAQ	COO	Mon, Feb 22, 2021	96.91	97.92	96.41	97.67
2441	NASDAQ	COO	Fri, Feb 19, 2021	97.47	98.36	95.76	97.13
2440	NASDAQ	COO	Thu, Feb 18, 2021	95.96	97.40	95.28	97.19
2439	NASDAQ	COO	Wed, Feb 17, 2021	96.13	96.83	95.06	96.16
2438	NASDAQ	COO	Tue, Feb 16, 2021	97.08	97.97	96.35	96.62
2437	NASDAQ	COO	Fri, Feb 12, 2021	95.53	96.63	95.16	96.35
2436	NASDAQ	COO	Thu, Feb 11, 2021	95.49	96.37	95.28	96.25
2435	NASDAQ	COO	Wed, Feb 10, 2021	95.56	96.37	94.49	94.75
2434	NASDAQ	COO	Tue, Feb 9, 2021	95.97	96.32	94.77	95.18
2433	NASDAQ	COO	Mon, Feb 8, 2021	96.54	97.14	95.89	96.23
2432	NASDAQ	COO	Fri, Feb 5, 2021	96.73	97.99	96.15	96.74
2431	NASDAQ	COO	Thu, Feb 4, 2021	94.61	96.55	94.17	96.03
2430	NASDAQ	COO	Wed, Feb 3, 2021	94.06	94.44	93.31	93.86
2429	NASDAQ	COO	Tue, Feb 2, 2021	91.54	94.93	91.54	93.78
2428	NASDAQ	COO	Mon, Feb 1, 2021	91.86	92.04	90.22	91.28
2427	NASDAQ	COO	Fri, Jan 29, 2021	90.77	92.02	90.33	91.01
2426	NASDAQ	COO	Thu, Jan 28, 2021	90.56	92.30	90.11	91.18
2425	NASDAQ	COO	Wed, Jan 27, 2021	92.13	93.08	89.96	90.18
2424	NASDAQ	COO	Tue, Jan 26, 2021	96.25	96.42	94.25	94.36
2423	NASDAQ	COO	Mon, Jan 25, 2021	95.17	95.99	94.38	95.91
2422	NASDAQ	COO	Fri, Jan 22, 2021	94.35	96.77	94.35	95.00
2421	NASDAQ	COO	Thu, Jan 21, 2021	95.77	95.85	93.12	94.22
2420	NASDAQ	COO	Wed, Jan 20, 2021	96.75	97.36	95.26	96.18
2419	NASDAQ	COO	Tue, Jan 19, 2021	95.36	97.32	94.64	96.86
2418	NASDAQ	COO	Fri, Jan 15, 2021	93.87	94.65	92.83	94.22
2417	NASDAQ	COO	Thu, Jan 14, 2021	95.38	95.43	93.54	93.79
2416	NASDAQ	COO	Wed, Jan 13, 2021	90.18	95.64	90.00	95.44
2415	NASDAQ	COO	Tue, Jan 12, 2021	89.59	90.18	88.52	89.50
2414	NASDAQ	COO	Mon, Jan 11, 2021	90.43	90.67	89.63	89.91
2413	NASDAQ	COO	Fri, Jan 8, 2021	91.22	92.30	89.85	90.81
2412	NASDAQ	COO	Thu, Jan 7, 2021	91.71	92.82	90.73	91.27
2411	NASDAQ	COO	Wed, Jan 6, 2021	90.39	91.85	90.30	91.58
2410	NASDAQ	COO	Tue, Jan 5, 2021	89.43	90.91	89.14	90.37
2409	NASDAQ	COO	Mon, Jan 4, 2021	91.25	91.76	88.25	89.32
2408	NASDAQ	COO	Thu, Dec 31, 2020	89.32	90.88	88.62	90.83
2407	NASDAQ	COO	Wed, Dec 30, 2020	89.30	90.16	88.85	89.11
2406	NASDAQ	COO	Tue, Dec 29, 2020	90.32	90.36	88.90	89.32
2405	NASDAQ	COO	Mon, Dec 28, 2020	90.20	90.85	89.59	89.99
2404	NASDAQ	COO	Thu, Dec 24, 2020	89.65	90.11	89.05	89.59
2403	NASDAQ	COO	Wed, Dec 23, 2020	88.74	89.43	88.36	89.00
2402	NASDAQ	COO	Tue, Dec 22, 2020	87.55	89.09	86.69	88.17
2401	NASDAQ	COO	Mon, Dec 21, 2020	86.40	87.31	84.35	87.14
2400	NASDAQ	COO	Fri, Dec 18, 2020	88.21	88.52	86.65	87.41
2399	NASDAQ	COO	Thu, Dec 17, 2020	86.19	88.13	85.86	87.88
2398	NASDAQ	COO	Wed, Dec 16, 2020	85.35	86.22	84.87	85.99
2397	NASDAQ	COO	Tue, Dec 15, 2020	85.87	86.58	85.44	85.61
2396	NASDAQ	COO	Mon, Dec 14, 2020	85.57	87.30	85.26	85.71
2395	NASDAQ	COO	Fri, Dec 11, 2020	86.80	86.80	84.63	84.79
2394	NASDAQ	COO	Thu, Dec 10, 2020	85.58	87.15	85.37	86.95
2393	NASDAQ	COO	Wed, Dec 9, 2020	86.22	87.03	85.40	85.65
2392	NASDAQ	COO	Tue, Dec 8, 2020	85.46	86.53	85.19	86.44
2391	NASDAQ	COO	Mon, Dec 7, 2020	86.43	87.00	85.24	85.52
2390	NASDAQ	COO	Fri, Dec 4, 2020	83.75	86.67	81.86	86.43
2389	NASDAQ	COO	Thu, Dec 3, 2020	84.10	86.10	83.06	84.50
2388	NASDAQ	COO	Wed, Dec 2, 2020	83.19	83.95	82.78	83.65
2387	NASDAQ	COO	Tue, Dec 1, 2020	84.59	84.83	83.45	83.51
2386	NASDAQ	COO	Mon, Nov 30, 2020	84.91	84.93	82.33	83.81
2385	NASDAQ	COO	Fri, Nov 27, 2020	82.87	85.18	82.57	85.18
2384	NASDAQ	COO	Wed, Nov 25, 2020	81.41	83.27	81.09	82.25
2383	NASDAQ	COO	Tue, Nov 24, 2020	82.83	83.42	81.18	81.37
2382	NASDAQ	COO	Mon, Nov 23, 2020	83.52	84.44	81.92	82.47
2381	NASDAQ	COO	Fri, Nov 20, 2020	83.23	84.86	82.79	82.84
2380	NASDAQ	COO	Thu, Nov 19, 2020	82.26	83.26	82.21	83.06
2379	NASDAQ	COO	Wed, Nov 18, 2020	83.18	83.60	81.96	82.40
2378	NASDAQ	COO	Tue, Nov 17, 2020	84.56	84.56	82.93	83.11
2377	NASDAQ	COO	Mon, Nov 16, 2020	86.41	86.87	84.67	85.18
2376	NASDAQ	COO	Fri, Nov 13, 2020	84.66	85.61	84.66	85.34
2375	NASDAQ	COO	Thu, Nov 12, 2020	85.57	85.82	83.15	84.25
2374	NASDAQ	COO	Wed, Nov 11, 2020	87.09	87.37	85.16	85.83
2373	NASDAQ	COO	Tue, Nov 10, 2020	87.80	88.14	85.36	86.60
2372	NASDAQ	COO	Mon, Nov 9, 2020	86.18	92.90	86.18	87.94
2371	NASDAQ	COO	Fri, Nov 6, 2020	83.37	84.22	83.35	83.48
2370	NASDAQ	COO	Thu, Nov 5, 2020	83.76	84.42	82.92	83.00
2369	NASDAQ	COO	Wed, Nov 4, 2020	82.18	84.01	81.32	82.86
2368	NASDAQ	COO	Tue, Nov 3, 2020	81.35	83.02	80.96	80.99
2367	NASDAQ	COO	Mon, Nov 2, 2020	80.96	82.27	79.88	80.13
2366	NASDAQ	COO	Fri, Oct 30, 2020	80.99	81.84	78.57	79.76
2365	NASDAQ	COO	Thu, Oct 29, 2020	83.10	83.10	81.00	81.04
2364	NASDAQ	COO	Wed, Oct 28, 2020	85.24	85.24	83.20	83.39
2363	NASDAQ	COO	Tue, Oct 27, 2020	87.27	87.98	86.30	86.59
2362	NASDAQ	COO	Mon, Oct 26, 2020	88.03	88.06	86.32	87.04
2361	NASDAQ	COO	Fri, Oct 23, 2020	88.51	89.22	87.86	89.11
2360	NASDAQ	COO	Thu, Oct 22, 2020	87.32	88.69	87.21	88.30
2359	NASDAQ	COO	Wed, Oct 21, 2020	87.11	88.07	86.58	87.20
2358	NASDAQ	COO	Tue, Oct 20, 2020	87.82	88.43	86.62	86.87
2357	NASDAQ	COO	Mon, Oct 19, 2020	88.40	89.33	86.88	87.11
2356	NASDAQ	COO	Fri, Oct 16, 2020	88.94	89.58	87.96	88.43
2355	NASDAQ	COO	Thu, Oct 15, 2020	87.50	88.73	87.19	88.36
2354	NASDAQ	COO	Wed, Oct 14, 2020	89.00	89.72	87.92	88.47
2353	NASDAQ	COO	Tue, Oct 13, 2020	90.02	90.49	88.56	89.06
2352	NASDAQ	COO	Mon, Oct 12, 2020	89.78	91.01	89.24	90.16
2351	NASDAQ	COO	Fri, Oct 9, 2020	89.21	89.85	88.69	89.46
2350	NASDAQ	COO	Thu, Oct 8, 2020	87.50	89.15	87.29	88.69
2349	NASDAQ	COO	Wed, Oct 7, 2020	85.78	87.94	85.78	87.72
2348	NASDAQ	COO	Tue, Oct 6, 2020	85.44	87.46	85.20	85.51
2347	NASDAQ	COO	Mon, Oct 5, 2020	84.50	85.93	84.50	85.71
2346	NASDAQ	COO	Fri, Oct 2, 2020	83.82	84.50	82.33	83.86
2345	NASDAQ	COO	Thu, Oct 1, 2020	84.99	85.40	84.17	84.69
2344	NASDAQ	COO	Wed, Sep 30, 2020	83.72	85.13	83.63	84.28
2343	NASDAQ	COO	Tue, Sep 29, 2020	83.87	84.98	83.32	83.40
2342	NASDAQ	COO	Mon, Sep 28, 2020	84.40	85.17	83.43	83.53
2341	NASDAQ	COO	Fri, Sep 25, 2020	81.81	83.61	81.69	83.31
2340	NASDAQ	COO	Thu, Sep 24, 2020	82.76	83.12	81.70	82.26
2339	NASDAQ	COO	Wed, Sep 23, 2020	84.67	85.08	83.21	83.41
2338	NASDAQ	COO	Tue, Sep 22, 2020	85.92	85.92	83.62	84.81
2337	NASDAQ	COO	Mon, Sep 21, 2020	85.39	85.89	84.00	85.47
2336	NASDAQ	COO	Fri, Sep 18, 2020	86.42	88.10	85.99	86.61
2335	NASDAQ	COO	Thu, Sep 17, 2020	85.02	87.22	83.93	86.95
2334	NASDAQ	COO	Wed, Sep 16, 2020	84.14	86.13	84.14	85.58
2333	NASDAQ	COO	Tue, Sep 15, 2020	83.93	85.04	83.69	84.02
2332	NASDAQ	COO	Mon, Sep 14, 2020	82.09	84.46	81.98	83.64
2331	NASDAQ	COO	Fri, Sep 11, 2020	81.34	83.10	80.92	81.71
2330	NASDAQ	COO	Thu, Sep 10, 2020	80.37	81.50	79.77	81.13
2329	NASDAQ	COO	Wed, Sep 9, 2020	80.02	80.93	79.27	79.80
2328	NASDAQ	COO	Tue, Sep 8, 2020	80.17	80.77	77.99	79.55
2327	NASDAQ	COO	Fri, Sep 4, 2020	80.00	84.00	78.37	80.87
2326	NASDAQ	COO	Thu, Sep 3, 2020	79.06	79.12	76.23	76.70
2325	NASDAQ	COO	Wed, Sep 2, 2020	77.51	79.42	77.35	79.30
2324	NASDAQ	COO	Tue, Sep 1, 2020	78.75	78.75	76.99	77.35
2323	NASDAQ	COO	Mon, Aug 31, 2020	78.82	79.43	78.36	78.60
2322	NASDAQ	COO	Fri, Aug 28, 2020	78.19	79.13	77.34	78.97
2321	NASDAQ	COO	Thu, Aug 27, 2020	76.25	78.63	75.63	78.11
2320	NASDAQ	COO	Wed, Aug 26, 2020	75.88	76.98	75.46	76.36
2319	NASDAQ	COO	Tue, Aug 25, 2020	75.86	76.28	75.41	76.26
2318	NASDAQ	COO	Mon, Aug 24, 2020	75.86	75.86	74.95	75.48
2317	NASDAQ	COO	Fri, Aug 21, 2020	74.90	75.46	73.73	75.40
2316	NASDAQ	COO	Thu, Aug 20, 2020	75.36	76.05	74.60	74.82
2315	NASDAQ	COO	Wed, Aug 19, 2020	76.75	77.15	75.66	76.38
2314	NASDAQ	COO	Tue, Aug 18, 2020	76.47	77.11	75.35	76.81
2313	NASDAQ	COO	Mon, Aug 17, 2020	76.13	76.62	75.65	76.25
2312	NASDAQ	COO	Fri, Aug 14, 2020	76.06	76.56	75.40	75.96
2311	NASDAQ	COO	Thu, Aug 13, 2020	76.26	76.56	75.85	76.23
2310	NASDAQ	COO	Wed, Aug 12, 2020	75.56	77.38	75.56	76.33
2309	NASDAQ	COO	Tue, Aug 11, 2020	77.08	77.14	74.80	75.08
2308	NASDAQ	COO	Mon, Aug 10, 2020	76.17	77.01	75.63	76.71
2307	NASDAQ	COO	Fri, Aug 7, 2020	75.17	76.00	75.03	75.98
2306	NASDAQ	COO	Thu, Aug 6, 2020	74.61	75.13	73.22	75.10
2305	NASDAQ	COO	Wed, Aug 5, 2020	74.64	75.44	74.20	74.79
2304	NASDAQ	COO	Tue, Aug 4, 2020	73.45	74.85	72.80	74.23
2303	NASDAQ	COO	Mon, Aug 3, 2020	71.09	74.00	70.68	73.84
2302	NASDAQ	COO	Fri, Jul 31, 2020	70.67	71.03	69.64	70.73
2301	NASDAQ	COO	Thu, Jul 30, 2020	70.74	71.08	69.46	70.68
2300	NASDAQ	COO	Wed, Jul 29, 2020	70.40	72.26	70.40	71.73
2299	NASDAQ	COO	Tue, Jul 28, 2020	71.42	71.45	70.35	70.38
2298	NASDAQ	COO	Mon, Jul 27, 2020	70.96	72.22	70.96	71.60
2297	NASDAQ	COO	Fri, Jul 24, 2020	71.03	71.43	70.03	70.90
2296	NASDAQ	COO	Thu, Jul 23, 2020	72.52	73.04	70.86	71.17
2295	NASDAQ	COO	Wed, Jul 22, 2020	73.23	73.70	71.81	72.44
2294	NASDAQ	COO	Tue, Jul 21, 2020	72.58	73.34	72.29	72.89
2293	NASDAQ	COO	Mon, Jul 20, 2020	72.99	73.01	71.24	72.33
2292	NASDAQ	COO	Fri, Jul 17, 2020	72.57	73.27	71.77	72.84
2291	NASDAQ	COO	Thu, Jul 16, 2020	73.78	73.90	71.99	72.23
2290	NASDAQ	COO	Wed, Jul 15, 2020	72.85	74.75	72.68	74.21
2289	NASDAQ	COO	Tue, Jul 14, 2020	71.47	72.08	70.47	71.98
2288	NASDAQ	COO	Mon, Jul 13, 2020	72.80	72.80	71.30	71.41
2287	NASDAQ	COO	Fri, Jul 10, 2020	72.20	73.25	71.31	72.35
2286	NASDAQ	COO	Thu, Jul 9, 2020	70.23	73.25	69.52	72.43
2285	NASDAQ	COO	Wed, Jul 8, 2020	70.73	70.95	69.40	70.02
2284	NASDAQ	COO	Tue, Jul 7, 2020	70.90	71.71	70.45	70.57
2283	NASDAQ	COO	Mon, Jul 6, 2020	72.39	73.33	70.82	71.30
2282	NASDAQ	COO	Thu, Jul 2, 2020	72.88	73.43	71.43	72.52
2281	NASDAQ	COO	Wed, Jul 1, 2020	70.73	72.28	70.71	71.88
2280	NASDAQ	COO	Tue, Jun 30, 2020	68.05	71.58	67.42	70.91
2279	NASDAQ	COO	Mon, Jun 29, 2020	68.47	69.02	67.23	67.73
2278	NASDAQ	COO	Fri, Jun 26, 2020	69.04	69.50	67.41	68.25
2277	NASDAQ	COO	Thu, Jun 25, 2020	70.26	70.26	67.89	69.15
2276	NASDAQ	COO	Wed, Jun 24, 2020	74.44	74.68	69.88	70.35
2275	NASDAQ	COO	Tue, Jun 23, 2020	74.25	76.16	74.13	75.00
2274	NASDAQ	COO	Mon, Jun 22, 2020	74.64	74.76	73.19	74.12
2273	NASDAQ	COO	Fri, Jun 19, 2020	76.66	77.25	74.49	74.78
2272	NASDAQ	COO	Thu, Jun 18, 2020	75.24	76.10	75.08	75.48
2271	NASDAQ	COO	Wed, Jun 17, 2020	75.50	76.24	74.52	75.63
2270	NASDAQ	COO	Tue, Jun 16, 2020	74.87	76.72	74.24	75.03
2269	NASDAQ	COO	Mon, Jun 15, 2020	70.90	73.01	68.93	72.59
2268	NASDAQ	COO	Fri, Jun 12, 2020	71.10	72.30	69.22	72.10
2267	NASDAQ	COO	Thu, Jun 11, 2020	73.56	73.60	69.61	69.64
2266	NASDAQ	COO	Wed, Jun 10, 2020	75.81	77.12	74.43	74.66
2265	NASDAQ	COO	Tue, Jun 9, 2020	79.58	80.13	75.63	75.81
2264	NASDAQ	COO	Mon, Jun 8, 2020	79.61	81.06	79.34	80.08
2263	NASDAQ	COO	Fri, Jun 5, 2020	78.41	81.10	75.86	79.64
2262	NASDAQ	COO	Thu, Jun 4, 2020	79.54	80.10	77.93	78.47
2261	NASDAQ	COO	Wed, Jun 3, 2020	80.00	80.52	79.43	79.81
2260	NASDAQ	COO	Tue, Jun 2, 2020	78.53	79.41	77.71	79.09
2259	NASDAQ	COO	Mon, Jun 1, 2020	79.32	79.89	78.24	78.80
2258	NASDAQ	COO	Fri, May 29, 2020	79.32	80.11	77.62	79.25
2257	NASDAQ	COO	Thu, May 28, 2020	77.94	80.60	77.78	79.16
2256	NASDAQ	COO	Wed, May 27, 2020	75.65	77.24	75.09	77.14
2255	NASDAQ	COO	Tue, May 26, 2020	73.15	75.12	73.03	74.48
2254	NASDAQ	COO	Fri, May 22, 2020	71.91	72.09	71.31	71.86
2253	NASDAQ	COO	Thu, May 21, 2020	73.75	73.75	70.93	71.95
2252	NASDAQ	COO	Wed, May 20, 2020	75.34	75.34	73.43	74.08
2251	NASDAQ	COO	Tue, May 19, 2020	75.43	76.37	74.48	74.59
2250	NASDAQ	COO	Mon, May 18, 2020	75.52	76.76	75.35	75.54
2249	NASDAQ	COO	Fri, May 15, 2020	73.70	75.81	73.56	74.13
2248	NASDAQ	COO	Thu, May 14, 2020	73.36	74.33	72.71	74.14
2247	NASDAQ	COO	Wed, May 13, 2020	75.71	75.93	73.22	74.11
2246	NASDAQ	COO	Tue, May 12, 2020	77.15	78.46	75.87	75.88
2245	NASDAQ	COO	Mon, May 11, 2020	75.45	77.45	75.45	76.96
2244	NASDAQ	COO	Fri, May 8, 2020	76.91	77.23	75.58	76.13
2243	NASDAQ	COO	Thu, May 7, 2020	74.65	76.23	74.25	75.98
2242	NASDAQ	COO	Wed, May 6, 2020	73.31	74.95	72.51	73.74
2241	NASDAQ	COO	Tue, May 5, 2020	72.65	73.71	72.01	72.72
2240	NASDAQ	COO	Mon, May 4, 2020	70.24	72.07	69.65	71.77
2239	NASDAQ	COO	Fri, May 1, 2020	70.95	71.29	69.86	70.08
2238	NASDAQ	COO	Thu, Apr 30, 2020	72.50	72.94	71.43	71.68
2237	NASDAQ	COO	Wed, Apr 29, 2020	73.59	74.88	72.69	72.96
2236	NASDAQ	COO	Tue, Apr 28, 2020	74.26	74.26	72.16	72.78
2235	NASDAQ	COO	Mon, Apr 27, 2020	73.75	74.52	72.33	73.41
2234	NASDAQ	COO	Fri, Apr 24, 2020	72.77	73.56	71.32	73.30
2233	NASDAQ	COO	Thu, Apr 23, 2020	74.00	74.39	72.28	72.57
2232	NASDAQ	COO	Wed, Apr 22, 2020	73.28	73.92	71.54	73.53
2231	NASDAQ	COO	Tue, Apr 21, 2020	74.96	75.21	71.89	72.13
2230	NASDAQ	COO	Mon, Apr 20, 2020	75.90	76.81	75.14	76.18
2229	NASDAQ	COO	Fri, Apr 17, 2020	75.62	76.93	74.81	76.57
2228	NASDAQ	COO	Thu, Apr 16, 2020	75.07	75.07	73.20	74.24
2227	NASDAQ	COO	Wed, Apr 15, 2020	73.32	75.31	73.17	74.68
2226	NASDAQ	COO	Tue, Apr 14, 2020	76.03	78.06	74.63	75.12
2225	NASDAQ	COO	Mon, Apr 13, 2020	74.16	74.88	73.04	74.76
2224	NASDAQ	COO	Thu, Apr 9, 2020	73.80	75.06	72.32	74.14
2223	NASDAQ	COO	Wed, Apr 8, 2020	73.39	74.83	71.47	74.36
2222	NASDAQ	COO	Tue, Apr 7, 2020	76.31	76.69	73.01	73.16
2221	NASDAQ	COO	Mon, Apr 6, 2020	72.26	74.65	71.96	74.17
2220	NASDAQ	COO	Fri, Apr 3, 2020	70.57	72.00	69.63	69.92
2219	NASDAQ	COO	Thu, Apr 2, 2020	67.65	71.09	67.45	70.96
2218	NASDAQ	COO	Wed, Apr 1, 2020	67.20	69.91	66.00	68.26
2217	NASDAQ	COO	Tue, Mar 31, 2020	70.24	71.52	68.77	68.92
2216	NASDAQ	COO	Mon, Mar 30, 2020	68.74	70.67	68.71	70.04
2215	NASDAQ	COO	Fri, Mar 27, 2020	68.26	70.08	65.21	68.31
2214	NASDAQ	COO	Thu, Mar 26, 2020	65.34	70.51	64.02	70.51
2213	NASDAQ	COO	Wed, Mar 25, 2020	63.48	66.42	61.74	64.22
2212	NASDAQ	COO	Tue, Mar 24, 2020	63.76	65.67	60.81	63.97
2211	NASDAQ	COO	Mon, Mar 23, 2020	63.17	64.82	59.43	60.86
2210	NASDAQ	COO	Fri, Mar 20, 2020	69.55	69.98	61.68	62.66
2209	NASDAQ	COO	Thu, Mar 19, 2020	62.44	71.73	59.81	68.29
2208	NASDAQ	COO	Wed, Mar 18, 2020	64.86	66.37	59.17	62.78
2207	NASDAQ	COO	Tue, Mar 17, 2020	65.78	68.97	62.77	68.79
2206	NASDAQ	COO	Mon, Mar 16, 2020	64.15	70.18	62.88	64.86
2205	NASDAQ	COO	Fri, Mar 13, 2020	72.96	73.12	68.19	72.76
2204	NASDAQ	COO	Thu, Mar 12, 2020	75.96	77.50	69.99	70.01
2203	NASDAQ	COO	Wed, Mar 11, 2020	81.66	83.97	79.93	80.97
2202	NASDAQ	COO	Tue, Mar 10, 2020	80.95	83.78	78.35	83.74
2201	NASDAQ	COO	Mon, Mar 9, 2020	82.50	82.50	78.12	79.38
2200	NASDAQ	COO	Fri, Mar 6, 2020	82.18	84.61	78.39	83.45
2199	NASDAQ	COO	Thu, Mar 5, 2020	82.46	83.81	80.37	81.32
2198	NASDAQ	COO	Wed, Mar 4, 2020	83.77	84.86	82.82	84.54
2197	NASDAQ	COO	Tue, Mar 3, 2020	83.80	86.27	81.26	82.50
2196	NASDAQ	COO	Mon, Mar 2, 2020	82.01	83.88	81.04	83.86
2195	NASDAQ	COO	Fri, Feb 28, 2020	80.27	81.40	77.75	81.14
2194	NASDAQ	COO	Thu, Feb 27, 2020	82.89	84.72	82.00	82.07
2193	NASDAQ	COO	Wed, Feb 26, 2020	84.67	86.13	83.82	83.83
2192	NASDAQ	COO	Tue, Feb 25, 2020	87.09	87.49	83.67	84.11
2191	NASDAQ	COO	Mon, Feb 24, 2020	87.30	87.81	85.81	86.78
2190	NASDAQ	COO	Fri, Feb 21, 2020	88.50	89.39	88.48	88.92
2189	NASDAQ	COO	Thu, Feb 20, 2020	88.88	89.27	87.89	88.71
2188	NASDAQ	COO	Wed, Feb 19, 2020	89.37	90.00	88.83	89.14
2187	NASDAQ	COO	Tue, Feb 18, 2020	88.07	89.23	87.68	89.09
2186	NASDAQ	COO	Fri, Feb 14, 2020	88.33	89.06	88.10	88.33
2185	NASDAQ	COO	Thu, Feb 13, 2020	87.73	88.69	87.49	88.24
2184	NASDAQ	COO	Wed, Feb 12, 2020	87.94	88.93	87.75	88.27
2183	NASDAQ	COO	Tue, Feb 11, 2020	87.76	88.73	87.42	87.85
2182	NASDAQ	COO	Mon, Feb 10, 2020	86.62	87.53	86.43	87.35
2181	NASDAQ	COO	Fri, Feb 7, 2020	87.95	88.46	86.93	87.05
2180	NASDAQ	COO	Thu, Feb 6, 2020	88.52	88.72	87.98	88.26
2179	NASDAQ	COO	Wed, Feb 5, 2020	88.28	89.27	88.20	88.39
2178	NASDAQ	COO	Tue, Feb 4, 2020	87.58	88.29	87.17	87.54
2177	NASDAQ	COO	Mon, Feb 3, 2020	87.22	87.49	86.32	86.56
2176	NASDAQ	COO	Fri, Jan 31, 2020	88.00	88.35	86.26	86.72
2175	NASDAQ	COO	Thu, Jan 30, 2020	87.91	88.44	87.26	88.35
2174	NASDAQ	COO	Wed, Jan 29, 2020	88.75	89.58	88.53	88.58
2173	NASDAQ	COO	Tue, Jan 28, 2020	88.73	89.47	88.23	88.76
2172	NASDAQ	COO	Mon, Jan 27, 2020	86.86	89.25	86.80	88.55
2171	NASDAQ	COO	Fri, Jan 24, 2020	89.18	89.23	87.76	88.09
2170	NASDAQ	COO	Thu, Jan 23, 2020	89.67	89.71	88.29	89.25
2169	NASDAQ	COO	Wed, Jan 22, 2020	90.47	91.42	89.76	90.00
2168	NASDAQ	COO	Tue, Jan 21, 2020	88.60	89.94	88.17	89.63
2167	NASDAQ	COO	Fri, Jan 17, 2020	87.50	88.85	87.07	88.83
2166	NASDAQ	COO	Thu, Jan 16, 2020	86.47	87.45	85.94	87.27
2165	NASDAQ	COO	Wed, Jan 15, 2020	84.12	86.07	84.12	85.96
2164	NASDAQ	COO	Tue, Jan 14, 2020	83.17	84.10	82.80	84.02
2163	NASDAQ	COO	Mon, Jan 13, 2020	83.41	83.75	83.23	83.39
2162	NASDAQ	COO	Fri, Jan 10, 2020	83.48	83.58	82.59	83.41
2161	NASDAQ	COO	Thu, Jan 9, 2020	82.22	83.38	81.94	83.31
2160	NASDAQ	COO	Wed, Jan 8, 2020	81.25	82.06	81.09	81.91
2159	NASDAQ	COO	Tue, Jan 7, 2020	80.74	81.17	80.08	81.01
2158	NASDAQ	COO	Mon, Jan 6, 2020	80.37	80.94	79.96	80.79
2157	NASDAQ	COO	Fri, Jan 3, 2020	79.62	80.74	79.57	80.58
2156	NASDAQ	COO	Thu, Jan 2, 2020	80.81	80.96	79.69	80.83
2155	NASDAQ	COO	Tue, Dec 31, 2019	79.62	80.39	79.51	80.32
2154	NASDAQ	COO	Mon, Dec 30, 2019	80.10	80.42	79.57	79.86
2153	NASDAQ	COO	Fri, Dec 27, 2019	80.13	80.56	79.69	80.28
2152	NASDAQ	COO	Thu, Dec 26, 2019	80.43	80.43	79.45	80.00
2151	NASDAQ	COO	Tue, Dec 24, 2019	80.20	80.59	79.69	80.51
2150	NASDAQ	COO	Mon, Dec 23, 2019	79.89	80.62	79.02	80.17
2149	NASDAQ	COO	Fri, Dec 20, 2019	80.28	80.68	79.23	79.77
2148	NASDAQ	COO	Thu, Dec 19, 2019	80.00	80.15	79.24	79.92
2147	NASDAQ	COO	Wed, Dec 18, 2019	79.69	80.10	79.48	79.96
2146	NASDAQ	COO	Tue, Dec 17, 2019	79.79	79.79	79.13	79.57
2145	NASDAQ	COO	Mon, Dec 16, 2019	80.25	80.40	79.33	79.74
2144	NASDAQ	COO	Fri, Dec 13, 2019	78.47	79.62	78.41	79.23
2143	NASDAQ	COO	Thu, Dec 12, 2019	76.72	78.87	76.44	78.64
2142	NASDAQ	COO	Wed, Dec 11, 2019	76.15	76.76	75.86	76.67
2141	NASDAQ	COO	Tue, Dec 10, 2019	75.94	76.60	75.78	76.14
2140	NASDAQ	COO	Mon, Dec 9, 2019	76.54	76.72	75.50	75.57
2139	NASDAQ	COO	Fri, Dec 6, 2019	77.03	78.15	75.29	76.80
2138	NASDAQ	COO	Thu, Dec 5, 2019	78.21	78.74	77.78	78.22
2137	NASDAQ	COO	Wed, Dec 4, 2019	77.80	78.72	77.68	78.02
2136	NASDAQ	COO	Tue, Dec 3, 2019	77.26	78.12	77.21	77.86
2135	NASDAQ	COO	Mon, Dec 2, 2019	78.38	78.55	77.38	77.95
2134	NASDAQ	COO	Fri, Nov 29, 2019	78.62	78.93	78.12	78.27
2133	NASDAQ	COO	Wed, Nov 27, 2019	78.68	79.56	78.32	79.24
2132	NASDAQ	COO	Tue, Nov 26, 2019	78.05	78.60	78.05	78.30
2131	NASDAQ	COO	Mon, Nov 25, 2019	77.19	78.37	76.56	78.11
2130	NASDAQ	COO	Fri, Nov 22, 2019	76.70	77.17	76.14	76.95
2129	NASDAQ	COO	Thu, Nov 21, 2019	75.96	76.72	75.30	76.62
2128	NASDAQ	COO	Wed, Nov 20, 2019	76.65	77.34	75.03	76.12
2127	NASDAQ	COO	Tue, Nov 19, 2019	76.57	77.68	76.25	77.27
2126	NASDAQ	COO	Mon, Nov 18, 2019	75.77	76.76	75.66	76.42
2125	NASDAQ	COO	Fri, Nov 15, 2019	74.92	75.55	74.38	75.50
2124	NASDAQ	COO	Thu, Nov 14, 2019	74.19	74.91	73.91	74.90
2123	NASDAQ	COO	Wed, Nov 13, 2019	73.47	74.43	73.14	74.19
2122	NASDAQ	COO	Tue, Nov 12, 2019	73.25	74.22	73.25	73.63
2121	NASDAQ	COO	Mon, Nov 11, 2019	72.63	73.26	72.18	73.23
2120	NASDAQ	COO	Fri, Nov 8, 2019	73.71	73.71	72.44	72.85
2119	NASDAQ	COO	Thu, Nov 7, 2019	73.23	73.92	73.23	73.69
2118	NASDAQ	COO	Wed, Nov 6, 2019	72.83	73.42	72.40	72.87
2117	NASDAQ	COO	Tue, Nov 5, 2019	72.22	73.06	72.22	72.74
2116	NASDAQ	COO	Mon, Nov 4, 2019	73.25	73.63	72.42	72.54
2115	NASDAQ	COO	Fri, Nov 1, 2019	73.10	73.86	72.87	72.96
2114	NASDAQ	COO	Thu, Oct 31, 2019	73.02	73.72	71.91	72.75
2113	NASDAQ	COO	Wed, Oct 30, 2019	72.71	73.12	72.38	73.03
2112	NASDAQ	COO	Tue, Oct 29, 2019	71.05	72.85	70.88	72.68
2111	NASDAQ	COO	Mon, Oct 28, 2019	70.78	71.54	70.72	71.01
2110	NASDAQ	COO	Fri, Oct 25, 2019	70.57	71.61	70.25	70.44
2109	NASDAQ	COO	Thu, Oct 24, 2019	70.89	70.89	70.06	70.68
2108	NASDAQ	COO	Wed, Oct 23, 2019	70.28	71.08	70.19	70.55
2107	NASDAQ	COO	Tue, Oct 22, 2019	72.24	72.63	70.07	70.30
2106	NASDAQ	COO	Mon, Oct 21, 2019	72.32	72.44	71.62	71.84
2105	NASDAQ	COO	Fri, Oct 18, 2019	73.05	73.35	71.90	71.95
2104	NASDAQ	COO	Thu, Oct 17, 2019	73.16	73.75	72.83	73.06
2103	NASDAQ	COO	Wed, Oct 16, 2019	73.61	73.75	72.69	72.88
2102	NASDAQ	COO	Tue, Oct 15, 2019	73.81	74.30	72.95	73.79
2101	NASDAQ	COO	Mon, Oct 14, 2019	73.52	73.58	72.86	73.13
2100	NASDAQ	COO	Fri, Oct 11, 2019	73.37	74.57	72.43	73.47
2099	NASDAQ	COO	Thu, Oct 10, 2019	71.96	73.25	71.95	72.70
2098	NASDAQ	COO	Wed, Oct 9, 2019	71.83	72.58	71.63	72.25
2097	NASDAQ	COO	Tue, Oct 8, 2019	73.01	73.01	71.49	71.52
2096	NASDAQ	COO	Mon, Oct 7, 2019	73.72	74.18	73.35	73.49
2095	NASDAQ	COO	Fri, Oct 4, 2019	73.72	74.47	73.50	74.22
2094	NASDAQ	COO	Thu, Oct 3, 2019	72.35	73.54	71.26	73.44
2093	NASDAQ	COO	Wed, Oct 2, 2019	72.81	73.20	71.74	72.23
2092	NASDAQ	COO	Tue, Oct 1, 2019	74.39	74.75	73.14	73.21
2091	NASDAQ	COO	Mon, Sep 30, 2019	73.58	74.79	73.56	74.25
2090	NASDAQ	COO	Fri, Sep 27, 2019	75.21	75.43	73.17	73.56
2089	NASDAQ	COO	Thu, Sep 26, 2019	74.65	75.48	74.32	74.72
2088	NASDAQ	COO	Wed, Sep 25, 2019	75.00	75.00	73.68	74.32
2087	NASDAQ	COO	Tue, Sep 24, 2019	75.75	76.47	74.39	74.74
2086	NASDAQ	COO	Mon, Sep 23, 2019	75.35	75.92	74.83	75.55
2085	NASDAQ	COO	Fri, Sep 20, 2019	75.43	76.59	75.34	75.58
2084	NASDAQ	COO	Thu, Sep 19, 2019	75.73	76.18	75.26	75.31
2083	NASDAQ	COO	Wed, Sep 18, 2019	76.60	76.85	75.15	75.78
2082	NASDAQ	COO	Tue, Sep 17, 2019	75.66	76.75	75.55	76.39
2081	NASDAQ	COO	Mon, Sep 16, 2019	75.00	76.28	74.63	75.77
2080	NASDAQ	COO	Fri, Sep 13, 2019	76.01	76.68	74.96	75.38
2079	NASDAQ	COO	Thu, Sep 12, 2019	75.51	76.33	75.19	76.25
2078	NASDAQ	COO	Wed, Sep 11, 2019	74.25	75.04	74.25	74.79
2077	NASDAQ	COO	Tue, Sep 10, 2019	74.19	74.88	72.72	74.22
2076	NASDAQ	COO	Mon, Sep 9, 2019	75.59	75.59	74.15	74.42
2075	NASDAQ	COO	Fri, Sep 6, 2019	76.95	77.47	75.64	75.71
2074	NASDAQ	COO	Thu, Sep 5, 2019	76.19	77.00	75.80	76.93
2073	NASDAQ	COO	Wed, Sep 4, 2019	75.18	75.60	74.62	75.31
2072	NASDAQ	COO	Tue, Sep 3, 2019	77.20	77.42	74.00	74.89
2071	NASDAQ	COO	Fri, Aug 30, 2019	75.95	77.48	73.81	77.44
2070	NASDAQ	COO	Thu, Aug 29, 2019	80.73	83.18	80.73	82.15
2069	NASDAQ	COO	Wed, Aug 28, 2019	81.00	81.42	79.55	80.24
2068	NASDAQ	COO	Tue, Aug 27, 2019	81.30	81.99	80.81	81.60
2067	NASDAQ	COO	Mon, Aug 26, 2019	80.85	81.25	80.55	81.06
2066	NASDAQ	COO	Fri, Aug 23, 2019	82.51	83.03	80.08	80.42
2065	NASDAQ	COO	Thu, Aug 22, 2019	83.28	83.64	82.37	82.46
2064	NASDAQ	COO	Wed, Aug 21, 2019	83.25	83.79	81.81	83.15
2063	NASDAQ	COO	Tue, Aug 20, 2019	83.94	84.67	83.02	83.08
2062	NASDAQ	COO	Mon, Aug 19, 2019	84.48	84.79	83.65	83.85
2061	NASDAQ	COO	Fri, Aug 16, 2019	84.51	85.46	83.04	83.85
2060	NASDAQ	COO	Thu, Aug 15, 2019	83.53	84.40	83.11	83.99
2059	NASDAQ	COO	Wed, Aug 14, 2019	84.56	85.90	83.15	83.19
2058	NASDAQ	COO	Tue, Aug 13, 2019	83.72	86.08	83.72	85.05
2057	NASDAQ	COO	Mon, Aug 12, 2019	83.86	84.32	83.07	83.26
2056	NASDAQ	COO	Fri, Aug 9, 2019	83.40	84.65	83.40	84.22
2055	NASDAQ	COO	Thu, Aug 8, 2019	82.61	83.72	82.35	83.54
2054	NASDAQ	COO	Wed, Aug 7, 2019	81.52	82.78	80.74	82.66
2053	NASDAQ	COO	Tue, Aug 6, 2019	81.69	82.41	80.56	82.19
2052	NASDAQ	COO	Mon, Aug 5, 2019	82.89	83.51	81.01	81.42
2051	NASDAQ	COO	Fri, Aug 2, 2019	84.61	84.61	82.91	83.72
2050	NASDAQ	COO	Thu, Aug 1, 2019	84.20	85.70	83.94	84.50
2049	NASDAQ	COO	Wed, Jul 31, 2019	85.15	85.46	84.23	84.35
2048	NASDAQ	COO	Tue, Jul 30, 2019	85.09	85.55	84.40	85.27
2047	NASDAQ	COO	Mon, Jul 29, 2019	84.62	85.39	84.13	85.37
2046	NASDAQ	COO	Fri, Jul 26, 2019	84.73	84.73	83.96	84.50
2045	NASDAQ	COO	Thu, Jul 25, 2019	84.09	84.73	83.98	84.43
2044	NASDAQ	COO	Wed, Jul 24, 2019	83.63	84.18	83.01	84.16
2043	NASDAQ	COO	Tue, Jul 23, 2019	83.35	83.78	82.38	83.75
2042	NASDAQ	COO	Mon, Jul 22, 2019	82.84	83.62	82.55	83.24
2041	NASDAQ	COO	Fri, Jul 19, 2019	83.31	83.32	82.52	82.88
2040	NASDAQ	COO	Thu, Jul 18, 2019	82.84	83.53	82.65	82.98
2039	NASDAQ	COO	Wed, Jul 17, 2019	81.73	83.48	81.73	82.84
2038	NASDAQ	COO	Tue, Jul 16, 2019	83.00	83.44	81.97	82.05
2037	NASDAQ	COO	Mon, Jul 15, 2019	82.61	83.15	82.22	82.99
2036	NASDAQ	COO	Fri, Jul 12, 2019	83.58	83.58	81.91	82.74
2035	NASDAQ	COO	Thu, Jul 11, 2019	82.98	83.70	82.46	83.51
2034	NASDAQ	COO	Wed, Jul 10, 2019	83.65	83.95	82.62	82.74
2033	NASDAQ	COO	Tue, Jul 9, 2019	82.12	83.32	82.12	83.23
2032	NASDAQ	COO	Mon, Jul 8, 2019	82.72	83.24	82.02	82.62
2031	NASDAQ	COO	Fri, Jul 5, 2019	83.47	83.75	82.33	83.18
2030	NASDAQ	COO	Wed, Jul 3, 2019	83.57	84.65	82.80	83.82
2029	NASDAQ	COO	Tue, Jul 2, 2019	85.83	85.83	83.07	83.20
2028	NASDAQ	COO	Mon, Jul 1, 2019	84.85	85.22	84.33	85.00
2027	NASDAQ	COO	Fri, Jun 28, 2019	82.88	84.22	82.57	84.22
2026	NASDAQ	COO	Thu, Jun 27, 2019	82.41	82.94	81.80	82.89
2025	NASDAQ	COO	Wed, Jun 26, 2019	82.45	82.76	81.54	82.11
2024	NASDAQ	COO	Tue, Jun 25, 2019	82.45	83.50	82.28	82.50
2023	NASDAQ	COO	Mon, Jun 24, 2019	82.25	82.34	81.20	82.24
2022	NASDAQ	COO	Fri, Jun 21, 2019	82.05	82.40	80.77	82.22
2021	NASDAQ	COO	Thu, Jun 20, 2019	82.79	83.58	81.26	81.86
2020	NASDAQ	COO	Wed, Jun 19, 2019	81.12	83.09	81.08	82.88
2019	NASDAQ	COO	Tue, Jun 18, 2019	81.97	82.30	80.94	81.05
2018	NASDAQ	COO	Mon, Jun 17, 2019	81.00	81.36	80.57	81.12
2017	NASDAQ	COO	Fri, Jun 14, 2019	81.20	81.35	80.44	80.78
2016	NASDAQ	COO	Thu, Jun 13, 2019	82.47	82.47	80.72	81.14
2015	NASDAQ	COO	Wed, Jun 12, 2019	81.15	82.28	80.96	82.03
2014	NASDAQ	COO	Tue, Jun 11, 2019	80.74	81.31	80.22	81.02
2013	NASDAQ	COO	Mon, Jun 10, 2019	81.31	81.47	80.48	80.65
2012	NASDAQ	COO	Fri, Jun 7, 2019	80.18	81.03	80.06	80.49
2011	NASDAQ	COO	Thu, Jun 6, 2019	78.34	80.15	78.13	79.99
2010	NASDAQ	COO	Wed, Jun 5, 2019	78.36	78.92	77.94	78.07
2009	NASDAQ	COO	Tue, Jun 4, 2019	76.20	77.80	75.72	77.65
2008	NASDAQ	COO	Mon, Jun 3, 2019	74.65	75.97	74.21	75.44
2007	NASDAQ	COO	Fri, May 31, 2019	71.76	74.49	69.76	74.45
2006	NASDAQ	COO	Thu, May 30, 2019	71.30	72.49	71.30	71.61
2005	NASDAQ	COO	Wed, May 29, 2019	71.65	71.65	70.26	71.24
2004	NASDAQ	COO	Tue, May 28, 2019	73.03	74.14	71.60	71.65
2003	NASDAQ	COO	Fri, May 24, 2019	73.20	73.57	72.57	72.81
2002	NASDAQ	COO	Thu, May 23, 2019	73.01	73.27	72.71	72.98
2001	NASDAQ	COO	Wed, May 22, 2019	73.22	73.59	73.07	73.39
2000	NASDAQ	COO	Tue, May 21, 2019	72.79	73.39	72.74	73.13
1999	NASDAQ	COO	Mon, May 20, 2019	72.86	73.30	72.24	72.37
1998	NASDAQ	COO	Fri, May 17, 2019	72.34	73.67	72.34	73.18
1997	NASDAQ	COO	Thu, May 16, 2019	72.76	73.87	72.68	72.92
1996	NASDAQ	COO	Wed, May 15, 2019	71.88	72.91	71.38	72.69
1995	NASDAQ	COO	Tue, May 14, 2019	71.70	72.55	71.70	71.95
1994	NASDAQ	COO	Mon, May 13, 2019	71.78	72.27	71.15	71.70
1993	NASDAQ	COO	Fri, May 10, 2019	72.63	73.20	71.03	72.95
1992	NASDAQ	COO	Thu, May 9, 2019	72.28	73.10	71.42	72.86
1991	NASDAQ	COO	Wed, May 8, 2019	72.26	73.11	71.89	72.73
1990	NASDAQ	COO	Tue, May 7, 2019	73.11	73.44	71.70	72.31
1989	NASDAQ	COO	Mon, May 6, 2019	72.73	74.08	72.08	73.69
1988	NASDAQ	COO	Fri, May 3, 2019	72.70	73.65	72.64	73.48
1987	NASDAQ	COO	Thu, May 2, 2019	71.98	72.75	71.12	72.70
1986	NASDAQ	COO	Wed, May 1, 2019	72.44	72.73	71.61	71.85
1985	NASDAQ	COO	Tue, Apr 30, 2019	71.74	72.68	71.28	72.48
1984	NASDAQ	COO	Mon, Apr 29, 2019	72.04	72.50	71.33	71.47
1983	NASDAQ	COO	Fri, Apr 26, 2019	70.86	72.10	70.11	72.08
1982	NASDAQ	COO	Thu, Apr 25, 2019	70.26	70.66	69.86	70.38
1981	NASDAQ	COO	Wed, Apr 24, 2019	71.96	72.09	70.44	70.62
1980	NASDAQ	COO	Tue, Apr 23, 2019	71.39	72.15	71.01	71.69
1979	NASDAQ	COO	Mon, Apr 22, 2019	69.99	71.71	69.99	71.08
1978	NASDAQ	COO	Thu, Apr 18, 2019	70.11	71.16	69.69	70.31
1977	NASDAQ	COO	Wed, Apr 17, 2019	72.57	72.57	69.63	69.82
1976	NASDAQ	COO	Tue, Apr 16, 2019	74.15	74.36	71.81	72.25
1975	NASDAQ	COO	Mon, Apr 15, 2019	73.60	73.99	73.22	73.91
1974	NASDAQ	COO	Fri, Apr 12, 2019	73.00	74.31	72.90	73.24
1973	NASDAQ	COO	Thu, Apr 11, 2019	73.28	73.28	72.27	72.97
1972	NASDAQ	COO	Wed, Apr 10, 2019	72.53	73.30	72.08	72.92
1971	NASDAQ	COO	Tue, Apr 9, 2019	72.24	73.19	72.10	72.37
1970	NASDAQ	COO	Mon, Apr 8, 2019	72.28	72.51	71.15	72.51
1969	NASDAQ	COO	Fri, Apr 5, 2019	72.40	72.88	72.06	72.36
1968	NASDAQ	COO	Thu, Apr 4, 2019	74.27	74.27	72.37	72.68
1967	NASDAQ	COO	Wed, Apr 3, 2019	74.59	74.85	73.89	74.27
1966	NASDAQ	COO	Tue, Apr 2, 2019	74.11	74.63	73.05	74.40
1965	NASDAQ	COO	Mon, Apr 1, 2019	74.50	75.59	73.62	73.96
1964	NASDAQ	COO	Fri, Mar 29, 2019	73.83	74.49	73.22	74.04
1963	NASDAQ	COO	Thu, Mar 28, 2019	73.56	73.92	72.88	73.74
1962	NASDAQ	COO	Wed, Mar 27, 2019	73.53	73.70	72.74	73.21
1961	NASDAQ	COO	Tue, Mar 26, 2019	73.58	74.27	73.45	73.53
1960	NASDAQ	COO	Mon, Mar 25, 2019	73.10	73.46	72.49	73.08
1959	NASDAQ	COO	Fri, Mar 22, 2019	74.16	74.41	72.90	72.94
1958	NASDAQ	COO	Thu, Mar 21, 2019	72.69	74.47	72.69	74.31
1957	NASDAQ	COO	Wed, Mar 20, 2019	73.63	73.63	72.69	72.80
1956	NASDAQ	COO	Tue, Mar 19, 2019	73.20	73.73	72.45	73.65
1955	NASDAQ	COO	Mon, Mar 18, 2019	73.69	74.08	72.31	73.30
1954	NASDAQ	COO	Fri, Mar 15, 2019	73.68	74.19	73.44	73.81
1953	NASDAQ	COO	Thu, Mar 14, 2019	72.87	73.84	72.49	73.70
1952	NASDAQ	COO	Wed, Mar 13, 2019	73.42	73.60	72.57	73.03
1951	NASDAQ	COO	Tue, Mar 12, 2019	72.48	73.42	72.00	73.25
1950	NASDAQ	COO	Mon, Mar 11, 2019	72.11	72.63	71.92	72.20
1949	NASDAQ	COO	Fri, Mar 8, 2019	71.62	72.73	70.73	72.03
1948	NASDAQ	COO	Thu, Mar 7, 2019	71.00	73.12	70.77	72.10
1947	NASDAQ	COO	Wed, Mar 6, 2019	74.75	74.75	69.71	70.69
1946	NASDAQ	COO	Tue, Mar 5, 2019	72.26	72.79	71.34	72.56
1945	NASDAQ	COO	Mon, Mar 4, 2019	72.84	72.92	70.98	71.96
1944	NASDAQ	COO	Fri, Mar 1, 2019	71.80	73.05	71.39	72.67
1943	NASDAQ	COO	Thu, Feb 28, 2019	71.82	72.11	71.41	71.50
1942	NASDAQ	COO	Wed, Feb 27, 2019	71.94	72.30	71.58	71.76
1941	NASDAQ	COO	Tue, Feb 26, 2019	73.60	73.84	72.07	72.19
1940	NASDAQ	COO	Mon, Feb 25, 2019	73.36	73.77	73.14	73.65
1939	NASDAQ	COO	Fri, Feb 22, 2019	71.67	73.25	71.17	73.15
1938	NASDAQ	COO	Thu, Feb 21, 2019	71.03	72.00	70.89	71.58
1937	NASDAQ	COO	Wed, Feb 20, 2019	70.70	71.27	70.61	71.16
1936	NASDAQ	COO	Tue, Feb 19, 2019	69.78	70.92	69.72	70.86
1935	NASDAQ	COO	Fri, Feb 15, 2019	69.59	70.05	68.69	69.77
1934	NASDAQ	COO	Thu, Feb 14, 2019	69.40	69.49	68.88	69.00
1933	NASDAQ	COO	Wed, Feb 13, 2019	69.75	69.85	68.67	69.50
1932	NASDAQ	COO	Tue, Feb 12, 2019	69.25	69.67	68.63	69.52
1931	NASDAQ	COO	Mon, Feb 11, 2019	69.38	69.87	68.67	68.81
1930	NASDAQ	COO	Fri, Feb 8, 2019	67.94	69.04	67.81	69.02
1929	NASDAQ	COO	Thu, Feb 7, 2019	68.61	68.97	67.64	68.21
1928	NASDAQ	COO	Wed, Feb 6, 2019	69.42	69.66	68.93	69.12
1927	NASDAQ	COO	Tue, Feb 5, 2019	69.56	70.33	69.18	69.46
1926	NASDAQ	COO	Mon, Feb 4, 2019	69.44	69.68	68.40	69.31
1925	NASDAQ	COO	Fri, Feb 1, 2019	70.48	72.13	69.25	69.43
1924	NASDAQ	COO	Thu, Jan 31, 2019	68.91	69.95	68.46	69.69
1923	NASDAQ	COO	Wed, Jan 30, 2019	68.45	69.79	68.14	69.19
1922	NASDAQ	COO	Tue, Jan 29, 2019	68.42	68.89	67.77	68.44
1921	NASDAQ	COO	Mon, Jan 28, 2019	68.52	68.81	67.99	68.41
1920	NASDAQ	COO	Fri, Jan 25, 2019	68.24	68.95	68.02	68.90
1919	NASDAQ	COO	Thu, Jan 24, 2019	67.27	68.13	67.25	67.99
1918	NASDAQ	COO	Wed, Jan 23, 2019	67.11	68.15	66.21	67.20
1917	NASDAQ	COO	Tue, Jan 22, 2019	67.09	67.33	66.10	66.88
1916	NASDAQ	COO	Fri, Jan 18, 2019	67.28	67.52	65.94	67.41
1915	NASDAQ	COO	Thu, Jan 17, 2019	68.06	68.61	66.80	66.87
1914	NASDAQ	COO	Wed, Jan 16, 2019	67.25	68.25	66.71	68.04
1913	NASDAQ	COO	Tue, Jan 15, 2019	64.93	67.43	64.80	67.17
1912	NASDAQ	COO	Mon, Jan 14, 2019	65.01	65.90	64.83	65.15
1911	NASDAQ	COO	Fri, Jan 11, 2019	64.67	65.41	63.96	65.37
1910	NASDAQ	COO	Thu, Jan 10, 2019	64.30	65.08	64.02	64.91
1909	NASDAQ	COO	Wed, Jan 9, 2019	63.75	65.79	63.75	64.57
1908	NASDAQ	COO	Tue, Jan 8, 2019	61.96	63.58	61.96	63.46
1907	NASDAQ	COO	Mon, Jan 7, 2019	61.80	62.63	61.50	61.69
1906	NASDAQ	COO	Fri, Jan 4, 2019	60.50	62.32	60.43	61.55
1905	NASDAQ	COO	Thu, Jan 3, 2019	62.31	62.59	60.61	61.55
1904	NASDAQ	COO	Wed, Jan 2, 2019	62.89	63.22	61.76	62.66
1903	NASDAQ	COO	Mon, Dec 31, 2018	62.95	63.91	62.34	63.63
1902	NASDAQ	COO	Fri, Dec 28, 2018	63.24	63.24	61.58	62.41
1901	NASDAQ	COO	Thu, Dec 27, 2018	60.46	63.19	60.00	63.05
1900	NASDAQ	COO	Wed, Dec 26, 2018	58.49	61.17	57.97	61.15
1899	NASDAQ	COO	Mon, Dec 24, 2018	58.98	58.98	57.16	58.18
1898	NASDAQ	COO	Fri, Dec 21, 2018	58.61	59.84	58.61	59.15
1897	NASDAQ	COO	Thu, Dec 20, 2018	60.67	61.04	58.62	59.20
1896	NASDAQ	COO	Wed, Dec 19, 2018	61.99	62.42	60.49	60.90
1895	NASDAQ	COO	Tue, Dec 18, 2018	61.61	62.26	61.40	61.81
1894	NASDAQ	COO	Mon, Dec 17, 2018	61.87	62.46	60.45	61.12
1893	NASDAQ	COO	Fri, Dec 14, 2018	63.77	63.77	62.16	62.49
1892	NASDAQ	COO	Thu, Dec 13, 2018	64.43	64.90	63.61	64.22
1891	NASDAQ	COO	Wed, Dec 12, 2018	64.49	65.23	63.61	63.68
1890	NASDAQ	COO	Tue, Dec 11, 2018	64.02	65.19	62.30	63.69
1889	NASDAQ	COO	Mon, Dec 10, 2018	60.66	63.68	60.29	63.27
1888	NASDAQ	COO	Fri, Dec 7, 2018	65.87	68.00	60.66	60.75
1887	NASDAQ	COO	Thu, Dec 6, 2018	68.28	69.47	66.20	69.26
1886	NASDAQ	COO	Tue, Dec 4, 2018	70.60	70.72	68.49	68.73
1885	NASDAQ	COO	Mon, Dec 3, 2018	69.98	70.80	69.95	70.42
1884	NASDAQ	COO	Fri, Nov 30, 2018	69.81	70.44	68.98	69.71
1883	NASDAQ	COO	Thu, Nov 29, 2018	68.07	69.65	68.07	69.36
1882	NASDAQ	COO	Wed, Nov 28, 2018	68.33	68.48	67.28	68.35
1881	NASDAQ	COO	Tue, Nov 27, 2018	68.02	68.58	67.38	68.41
1880	NASDAQ	COO	Mon, Nov 26, 2018	68.25	68.75	67.74	68.13
1879	NASDAQ	COO	Fri, Nov 23, 2018	66.15	67.59	66.15	67.52
1878	NASDAQ	COO	Wed, Nov 21, 2018	65.31	66.95	65.31	66.48
1877	NASDAQ	COO	Tue, Nov 20, 2018	63.44	65.31	63.09	65.23
1876	NASDAQ	COO	Mon, Nov 19, 2018	66.39	66.39	63.77	64.20
1875	NASDAQ	COO	Fri, Nov 16, 2018	64.08	66.43	63.34	66.26
1874	NASDAQ	COO	Thu, Nov 15, 2018	63.12	64.52	62.62	64.30
1873	NASDAQ	COO	Wed, Nov 14, 2018	64.26	65.53	62.94	63.52
1872	NASDAQ	COO	Tue, Nov 13, 2018	65.40	65.87	63.54	63.75
1871	NASDAQ	COO	Mon, Nov 12, 2018	66.96	66.96	65.14	65.44
1870	NASDAQ	COO	Fri, Nov 9, 2018	66.88	67.59	66.31	66.95
1869	NASDAQ	COO	Thu, Nov 8, 2018	66.50	67.07	66.21	66.91
1868	NASDAQ	COO	Wed, Nov 7, 2018	65.25	67.10	65.25	66.46
1867	NASDAQ	COO	Tue, Nov 6, 2018	64.23	65.11	64.23	64.91
1866	NASDAQ	COO	Mon, Nov 5, 2018	66.00	66.39	63.69	64.56
1865	NASDAQ	COO	Fri, Nov 2, 2018	66.12	66.50	65.45	65.86
1864	NASDAQ	COO	Thu, Nov 1, 2018	64.92	65.89	64.58	65.77
1863	NASDAQ	COO	Wed, Oct 31, 2018	63.88	65.64	63.57	64.58
1862	NASDAQ	COO	Tue, Oct 30, 2018	62.29	63.65	62.18	63.57
1861	NASDAQ	COO	Mon, Oct 29, 2018	62.45	63.11	61.21	61.93
1860	NASDAQ	COO	Fri, Oct 26, 2018	61.96	62.69	60.96	61.96
1859	NASDAQ	COO	Thu, Oct 25, 2018	62.36	63.16	61.44	62.64
1858	NASDAQ	COO	Wed, Oct 24, 2018	63.47	64.11	62.03	62.14
1857	NASDAQ	COO	Tue, Oct 23, 2018	62.78	63.96	62.03	63.45
1856	NASDAQ	COO	Mon, Oct 22, 2018	63.76	63.84	63.22	63.57
1855	NASDAQ	COO	Fri, Oct 19, 2018	64.60	64.78	63.50	63.55
1854	NASDAQ	COO	Thu, Oct 18, 2018	66.09	66.17	64.13	64.53
1853	NASDAQ	COO	Wed, Oct 17, 2018	65.24	66.19	64.90	66.07
1852	NASDAQ	COO	Tue, Oct 16, 2018	63.51	65.70	63.51	65.52
1851	NASDAQ	COO	Mon, Oct 15, 2018	63.94	64.18	63.08	63.25
1850	NASDAQ	COO	Fri, Oct 12, 2018	63.52	64.22	63.05	64.06
1849	NASDAQ	COO	Thu, Oct 11, 2018	63.18	63.92	62.30	62.65
1848	NASDAQ	COO	Wed, Oct 10, 2018	64.71	65.20	63.09	63.14
1847	NASDAQ	COO	Tue, Oct 9, 2018	65.59	65.87	64.53	64.92
1846	NASDAQ	COO	Mon, Oct 8, 2018	66.67	66.67	65.02	65.57
1845	NASDAQ	COO	Fri, Oct 5, 2018	67.10	67.65	65.89	66.72
1844	NASDAQ	COO	Thu, Oct 4, 2018	68.78	68.78	66.56	66.96
1843	NASDAQ	COO	Wed, Oct 3, 2018	70.00	70.03	68.69	69.01
1842	NASDAQ	COO	Tue, Oct 2, 2018	69.68	69.86	69.31	69.81
1841	NASDAQ	COO	Mon, Oct 1, 2018	69.33	70.03	69.21	69.69
1840	NASDAQ	COO	Fri, Sep 28, 2018	68.84	69.48	68.53	69.29
1839	NASDAQ	COO	Thu, Sep 27, 2018	68.68	69.16	68.49	68.83
1838	NASDAQ	COO	Wed, Sep 26, 2018	68.46	69.08	68.05	68.63
1837	NASDAQ	COO	Tue, Sep 25, 2018	67.50	68.36	67.27	68.21
1836	NASDAQ	COO	Mon, Sep 24, 2018	67.29	67.59	66.92	67.36
1835	NASDAQ	COO	Fri, Sep 21, 2018	67.03	67.66	66.64	67.23
1834	NASDAQ	COO	Thu, Sep 20, 2018	66.63	67.33	66.18	66.89
1833	NASDAQ	COO	Wed, Sep 19, 2018	66.25	66.83	66.02	66.34
1832	NASDAQ	COO	Tue, Sep 18, 2018	64.98	66.26	64.68	66.19
1831	NASDAQ	COO	Mon, Sep 17, 2018	65.78	65.83	64.60	64.92
1830	NASDAQ	COO	Fri, Sep 14, 2018	66.28	66.28	65.47	65.73
1829	NASDAQ	COO	Thu, Sep 13, 2018	66.34	66.81	65.70	66.33
1828	NASDAQ	COO	Wed, Sep 12, 2018	65.75	66.45	65.75	66.30
1827	NASDAQ	COO	Tue, Sep 11, 2018	64.87	66.16	64.87	65.93
1826	NASDAQ	COO	Mon, Sep 10, 2018	65.13	67.00	64.57	65.00
1825	NASDAQ	COO	Fri, Sep 7, 2018	64.95	65.26	64.40	64.86
1824	NASDAQ	COO	Thu, Sep 6, 2018	63.81	65.41	63.67	64.95
1823	NASDAQ	COO	Wed, Sep 5, 2018	63.94	64.39	62.99	63.84
1822	NASDAQ	COO	Tue, Sep 4, 2018	63.95	64.76	63.76	64.17
1821	NASDAQ	COO	Fri, Aug 31, 2018	63.63	65.08	61.58	63.95
1820	NASDAQ	COO	Thu, Aug 30, 2018	66.10	66.48	65.70	65.92
1819	NASDAQ	COO	Wed, Aug 29, 2018	65.90	66.75	65.69	66.40
1818	NASDAQ	COO	Tue, Aug 28, 2018	65.69	66.33	65.26	65.89
1817	NASDAQ	COO	Mon, Aug 27, 2018	65.25	65.50	64.79	65.46
1816	NASDAQ	COO	Fri, Aug 24, 2018	64.70	65.07	64.60	65.00
1815	NASDAQ	COO	Thu, Aug 23, 2018	64.88	65.30	64.63	64.80
1814	NASDAQ	COO	Wed, Aug 22, 2018	63.84	65.08	63.69	64.88
1813	NASDAQ	COO	Tue, Aug 21, 2018	64.28	64.46	63.78	64.19
1812	NASDAQ	COO	Mon, Aug 20, 2018	64.44	64.57	63.92	64.02
1811	NASDAQ	COO	Fri, Aug 17, 2018	64.05	64.69	63.70	64.41
1810	NASDAQ	COO	Thu, Aug 16, 2018	63.49	64.24	63.12	63.91
1809	NASDAQ	COO	Wed, Aug 15, 2018	63.71	63.71	62.73	63.29
1808	NASDAQ	COO	Tue, Aug 14, 2018	63.18	64.14	62.50	63.74
1807	NASDAQ	COO	Mon, Aug 13, 2018	63.29	64.23	62.90	63.30
1806	NASDAQ	COO	Fri, Aug 10, 2018	64.04	64.04	63.09	63.32
1805	NASDAQ	COO	Thu, Aug 9, 2018	64.67	65.21	64.17	64.21
1804	NASDAQ	COO	Wed, Aug 8, 2018	64.48	64.76	63.86	64.49
1803	NASDAQ	COO	Tue, Aug 7, 2018	64.47	64.52	63.83	64.37
1802	NASDAQ	COO	Mon, Aug 6, 2018	64.88	65.11	64.50	64.61
1801	NASDAQ	COO	Fri, Aug 3, 2018	65.25	65.25	64.69	65.08
1800	NASDAQ	COO	Thu, Aug 2, 2018	64.84	65.39	64.51	65.09
1799	NASDAQ	COO	Wed, Aug 1, 2018	64.79	64.98	64.32	64.76
1798	NASDAQ	COO	Tue, Jul 31, 2018	64.39	65.43	64.20	65.13
1797	NASDAQ	COO	Mon, Jul 30, 2018	64.31	64.61	63.44	63.99
1796	NASDAQ	COO	Fri, Jul 27, 2018	64.03	64.25	63.34	63.50
1795	NASDAQ	COO	Thu, Jul 26, 2018	63.98	64.41	63.35	63.88
1794	NASDAQ	COO	Wed, Jul 25, 2018	62.62	63.81	62.54	63.75
1793	NASDAQ	COO	Tue, Jul 24, 2018	62.59	63.54	62.49	62.73
1792	NASDAQ	COO	Mon, Jul 23, 2018	61.93	62.76	61.59	62.57
1791	NASDAQ	COO	Fri, Jul 20, 2018	61.68	62.92	61.68	62.15
1790	NASDAQ	COO	Thu, Jul 19, 2018	61.77	62.07	61.15	61.99
1789	NASDAQ	COO	Wed, Jul 18, 2018	61.65	62.00	60.97	61.70
1788	NASDAQ	COO	Tue, Jul 17, 2018	60.65	61.58	60.65	61.52
1787	NASDAQ	COO	Mon, Jul 16, 2018	61.75	61.81	60.56	60.68
1786	NASDAQ	COO	Fri, Jul 13, 2018	61.61	62.05	61.18	61.78
1785	NASDAQ	COO	Thu, Jul 12, 2018	61.78	61.94	60.93	61.46
1784	NASDAQ	COO	Wed, Jul 11, 2018	61.19	62.17	61.04	61.77
1783	NASDAQ	COO	Tue, Jul 10, 2018	61.39	61.49	60.90	61.32
1782	NASDAQ	COO	Mon, Jul 9, 2018	60.74	61.38	60.68	61.25
1781	NASDAQ	COO	Fri, Jul 6, 2018	60.02	60.89	59.88	60.68
1780	NASDAQ	COO	Thu, Jul 5, 2018	59.77	59.84	59.05	59.78
1779	NASDAQ	COO	Tue, Jul 3, 2018	59.00	60.18	58.63	59.54
1778	NASDAQ	COO	Mon, Jul 2, 2018	58.39	59.08	58.04	59.08
1777	NASDAQ	COO	Fri, Jun 29, 2018	58.64	59.37	58.59	58.86
1776	NASDAQ	COO	Thu, Jun 28, 2018	58.13	58.82	57.71	58.70
1775	NASDAQ	COO	Wed, Jun 27, 2018	58.63	59.12	57.93	58.13
1774	NASDAQ	COO	Tue, Jun 26, 2018	58.50	58.94	58.23	58.70
1773	NASDAQ	COO	Mon, Jun 25, 2018	59.40	59.40	58.02	58.50
1772	NASDAQ	COO	Fri, Jun 22, 2018	58.66	59.59	58.35	59.31
1771	NASDAQ	COO	Thu, Jun 21, 2018	58.02	58.69	57.81	58.50
1770	NASDAQ	COO	Wed, Jun 20, 2018	58.34	58.56	57.79	57.96
1769	NASDAQ	COO	Tue, Jun 19, 2018	58.39	58.41	57.62	58.39
1768	NASDAQ	COO	Mon, Jun 18, 2018	58.82	58.82	57.83	58.65
1767	NASDAQ	COO	Fri, Jun 15, 2018	58.78	59.40	58.37	59.26
1766	NASDAQ	COO	Thu, Jun 14, 2018	56.88	59.42	56.77	58.79
1765	NASDAQ	COO	Wed, Jun 13, 2018	57.06	57.27	56.41	56.71
1764	NASDAQ	COO	Tue, Jun 12, 2018	55.43	57.01	55.41	57.00
1763	NASDAQ	COO	Mon, Jun 11, 2018	57.80	58.07	55.38	55.49
1762	NASDAQ	COO	Fri, Jun 8, 2018	59.26	61.25	55.61	58.05
1761	NASDAQ	COO	Thu, Jun 7, 2018	57.22	57.65	56.22	56.63
1760	NASDAQ	COO	Wed, Jun 6, 2018	56.37	57.42	56.10	57.23
1759	NASDAQ	COO	Tue, Jun 5, 2018	56.55	56.78	55.78	56.22
1758	NASDAQ	COO	Mon, Jun 4, 2018	57.00	57.44	56.52	56.58
1757	NASDAQ	COO	Fri, Jun 1, 2018	56.91	57.51	56.78	57.03
1756	NASDAQ	COO	Thu, May 31, 2018	57.22	57.76	56.50	56.58
1755	NASDAQ	COO	Wed, May 30, 2018	56.36	57.81	56.36	57.43
1754	NASDAQ	COO	Tue, May 29, 2018	56.35	56.55	55.69	56.13
1753	NASDAQ	COO	Fri, May 25, 2018	57.39	58.03	56.74	56.94
1752	NASDAQ	COO	Thu, May 24, 2018	58.16	58.35	57.34	57.40
1751	NASDAQ	COO	Wed, May 23, 2018	57.88	58.33	57.62	57.98
1750	NASDAQ	COO	Tue, May 22, 2018	59.04	59.23	57.93	58.01
1749	NASDAQ	COO	Mon, May 21, 2018	58.52	59.21	58.38	59.12
1748	NASDAQ	COO	Fri, May 18, 2018	57.66	58.56	57.63	58.33
1747	NASDAQ	COO	Thu, May 17, 2018	57.99	57.99	57.45	57.70
1746	NASDAQ	COO	Wed, May 16, 2018	58.16	58.23	57.64	57.89
1745	NASDAQ	COO	Tue, May 15, 2018	58.41	58.57	57.81	58.06
1744	NASDAQ	COO	Mon, May 14, 2018	58.57	59.15	58.57	58.79
1743	NASDAQ	COO	Fri, May 11, 2018	57.78	58.61	57.78	58.58
1742	NASDAQ	COO	Thu, May 10, 2018	56.88	57.89	56.62	57.86
1741	NASDAQ	COO	Wed, May 9, 2018	56.66	56.93	56.02	56.62
1740	NASDAQ	COO	Tue, May 8, 2018	56.51	57.21	56.26	56.70
1739	NASDAQ	COO	Mon, May 7, 2018	56.87	57.14	56.26	56.39
1738	NASDAQ	COO	Fri, May 4, 2018	56.11	56.96	55.54	56.64
1737	NASDAQ	COO	Thu, May 3, 2018	56.18	56.71	55.67	56.32
1736	NASDAQ	COO	Wed, May 2, 2018	57.35	57.53	56.61	56.71
1735	NASDAQ	COO	Tue, May 1, 2018	57.21	57.70	56.97	57.52
1734	NASDAQ	COO	Mon, Apr 30, 2018	57.99	58.11	57.14	57.18
1733	NASDAQ	COO	Fri, Apr 27, 2018	57.34	57.94	57.10	57.69
1732	NASDAQ	COO	Thu, Apr 26, 2018	56.93	57.73	56.82	57.40
1731	NASDAQ	COO	Wed, Apr 25, 2018	55.59	56.93	55.23	56.90
1730	NASDAQ	COO	Tue, Apr 24, 2018	56.68	56.95	55.43	55.81
1729	NASDAQ	COO	Mon, Apr 23, 2018	56.64	56.67	56.08	56.39
1728	NASDAQ	COO	Fri, Apr 20, 2018	56.31	56.64	55.68	56.28
1727	NASDAQ	COO	Thu, Apr 19, 2018	56.65	57.02	56.03	56.31
1726	NASDAQ	COO	Wed, Apr 18, 2018	56.90	57.25	56.26	56.75
1725	NASDAQ	COO	Tue, Apr 17, 2018	57.28	57.47	56.55	56.84
1724	NASDAQ	COO	Mon, Apr 16, 2018	56.03	57.12	55.42	57.00
1723	NASDAQ	COO	Fri, Apr 13, 2018	55.38	55.66	54.89	55.34
1722	NASDAQ	COO	Thu, Apr 12, 2018	55.11	55.75	55.00	55.26
1721	NASDAQ	COO	Wed, Apr 11, 2018	55.42	55.77	54.98	55.15
1720	NASDAQ	COO	Tue, Apr 10, 2018	55.54	56.13	55.16	55.84
1719	NASDAQ	COO	Mon, Apr 9, 2018	54.67	55.79	54.29	54.96
1718	NASDAQ	COO	Fri, Apr 6, 2018	55.69	55.99	54.24	54.50
1717	NASDAQ	COO	Thu, Apr 5, 2018	55.56	56.24	55.34	55.89
1716	NASDAQ	COO	Wed, Apr 4, 2018	55.25	55.49	54.12	55.30
1715	NASDAQ	COO	Tue, Apr 3, 2018	55.48	55.52	54.74	55.33
1714	NASDAQ	COO	Mon, Apr 2, 2018	57.00	57.17	55.13	55.42
1713	NASDAQ	COO	Thu, Mar 29, 2018	56.53	57.88	56.34	57.20
1712	NASDAQ	COO	Wed, Mar 28, 2018	56.39	56.66	55.35	56.29
1711	NASDAQ	COO	Tue, Mar 27, 2018	56.73	57.23	55.88	56.27
1710	NASDAQ	COO	Mon, Mar 26, 2018	55.03	56.75	54.93	56.71
1709	NASDAQ	COO	Fri, Mar 23, 2018	56.43	56.77	54.53	54.69
1708	NASDAQ	COO	Thu, Mar 22, 2018	56.77	57.11	56.12	56.20
1707	NASDAQ	COO	Wed, Mar 21, 2018	58.15	58.23	57.05	57.09
1706	NASDAQ	COO	Tue, Mar 20, 2018	58.43	58.76	57.60	58.01
1705	NASDAQ	COO	Mon, Mar 19, 2018	58.88	59.16	57.37	58.21
1704	NASDAQ	COO	Fri, Mar 16, 2018	58.47	59.21	57.90	58.92
1703	NASDAQ	COO	Thu, Mar 15, 2018	58.59	58.59	57.41	58.50
1702	NASDAQ	COO	Wed, Mar 14, 2018	59.21	59.67	58.23	58.47
1701	NASDAQ	COO	Tue, Mar 13, 2018	60.34	60.65	58.65	59.22
1700	NASDAQ	COO	Mon, Mar 12, 2018	63.00	63.14	60.12	60.24
1699	NASDAQ	COO	Fri, Mar 9, 2018	62.88	65.07	61.80	62.86
1698	NASDAQ	COO	Thu, Mar 8, 2018	61.93	62.64	61.32	62.15
1697	NASDAQ	COO	Wed, Mar 7, 2018	59.61	61.63	59.48	61.56
1696	NASDAQ	COO	Tue, Mar 6, 2018	59.15	60.40	58.65	60.10
1695	NASDAQ	COO	Mon, Mar 5, 2018	58.24	59.34	57.56	59.13
1694	NASDAQ	COO	Fri, Mar 2, 2018	56.68	58.70	56.68	58.60
1693	NASDAQ	COO	Thu, Mar 1, 2018	57.57	57.64	56.18	56.72
1692	NASDAQ	COO	Wed, Feb 28, 2018	58.25	58.72	57.62	57.63
1691	NASDAQ	COO	Tue, Feb 27, 2018	58.27	58.55	57.95	58.05
1690	NASDAQ	COO	Mon, Feb 26, 2018	57.63	58.34	57.02	58.21
1689	NASDAQ	COO	Fri, Feb 23, 2018	57.35	57.70	56.88	57.64
1688	NASDAQ	COO	Thu, Feb 22, 2018	57.67	58.11	56.89	56.99
1687	NASDAQ	COO	Wed, Feb 21, 2018	57.74	58.21	57.26	57.29
1686	NASDAQ	COO	Tue, Feb 20, 2018	57.88	58.36	57.39	57.59
1685	NASDAQ	COO	Fri, Feb 16, 2018	58.23	58.81	57.87	58.12
1684	NASDAQ	COO	Thu, Feb 15, 2018	57.64	58.14	57.26	58.13
1683	NASDAQ	COO	Wed, Feb 14, 2018	56.20	57.50	56.00	57.45
1682	NASDAQ	COO	Tue, Feb 13, 2018	56.66	56.76	56.14	56.46
1681	NASDAQ	COO	Mon, Feb 12, 2018	56.95	57.46	56.17	56.69
1680	NASDAQ	COO	Fri, Feb 9, 2018	55.57	57.18	54.77	56.69
1679	NASDAQ	COO	Thu, Feb 8, 2018	57.51	57.81	55.71	55.79
1678	NASDAQ	COO	Wed, Feb 7, 2018	57.09	58.32	56.76	57.62
1677	NASDAQ	COO	Tue, Feb 6, 2018	56.87	57.85	55.96	57.32
1676	NASDAQ	COO	Mon, Feb 5, 2018	60.29	60.63	57.75	57.75
1675	NASDAQ	COO	Fri, Feb 2, 2018	60.30	60.98	60.02	60.33
1674	NASDAQ	COO	Thu, Feb 1, 2018	60.84	61.34	60.24	60.90
1673	NASDAQ	COO	Wed, Jan 31, 2018	60.68	61.28	60.30	61.17
1672	NASDAQ	COO	Tue, Jan 30, 2018	60.20	61.25	60.04	60.72
1671	NASDAQ	COO	Mon, Jan 29, 2018	61.52	61.93	60.81	60.90
1670	NASDAQ	COO	Fri, Jan 26, 2018	61.05	61.43	60.54	61.40
1669	NASDAQ	COO	Thu, Jan 25, 2018	60.05	60.97	60.05	60.95
1668	NASDAQ	COO	Wed, Jan 24, 2018	59.75	60.65	59.57	59.83
1667	NASDAQ	COO	Tue, Jan 23, 2018	60.43	60.55	59.44	59.68
1666	NASDAQ	COO	Mon, Jan 22, 2018	60.18	61.00	60.16	60.33
1665	NASDAQ	COO	Fri, Jan 19, 2018	58.96	60.39	58.96	60.16
1664	NASDAQ	COO	Thu, Jan 18, 2018	58.91	59.06	58.50	58.88
1663	NASDAQ	COO	Wed, Jan 17, 2018	58.09	58.86	57.78	58.80
1662	NASDAQ	COO	Tue, Jan 16, 2018	57.94	58.52	57.29	57.74
1661	NASDAQ	COO	Fri, Jan 12, 2018	57.22	57.83	56.48	57.71
1660	NASDAQ	COO	Thu, Jan 11, 2018	57.57	57.81	56.92	57.16
1659	NASDAQ	COO	Wed, Jan 10, 2018	58.27	58.72	57.07	57.75
1658	NASDAQ	COO	Tue, Jan 9, 2018	58.01	58.94	57.81	58.56
1657	NASDAQ	COO	Mon, Jan 8, 2018	57.58	58.02	57.35	57.91
1656	NASDAQ	COO	Fri, Jan 5, 2018	56.56	57.70	56.55	57.63
1655	NASDAQ	COO	Thu, Jan 4, 2018	56.91	57.16	55.79	55.89
1654	NASDAQ	COO	Wed, Jan 3, 2018	55.21	56.75	55.21	56.69
1653	NASDAQ	COO	Tue, Jan 2, 2018	54.48	55.74	54.28	55.16
1652	NASDAQ	COO	Fri, Dec 29, 2017	55.10	55.35	54.47	54.47
1651	NASDAQ	COO	Thu, Dec 28, 2017	55.39	55.50	54.72	55.05
1650	NASDAQ	COO	Wed, Dec 27, 2017	55.24	55.55	55.09	55.30
1649	NASDAQ	COO	Tue, Dec 26, 2017	54.84	55.29	54.58	55.11
1648	NASDAQ	COO	Fri, Dec 22, 2017	55.31	55.65	54.74	54.95
1647	NASDAQ	COO	Thu, Dec 21, 2017	56.11	56.42	55.43	55.44
1646	NASDAQ	COO	Wed, Dec 20, 2017	55.98	56.42	55.76	56.15
1645	NASDAQ	COO	Tue, Dec 19, 2017	56.12	57.10	55.85	55.97
1644	NASDAQ	COO	Mon, Dec 18, 2017	57.44	57.68	55.91	56.02
1643	NASDAQ	COO	Fri, Dec 15, 2017	56.67	57.46	56.44	57.33
1642	NASDAQ	COO	Thu, Dec 14, 2017	55.97	56.54	55.48	56.22
1641	NASDAQ	COO	Wed, Dec 13, 2017	57.22	57.60	55.98	56.05
1640	NASDAQ	COO	Tue, Dec 12, 2017	57.20	57.54	56.95	57.42
1639	NASDAQ	COO	Mon, Dec 11, 2017	56.74	57.24	56.52	57.11
1638	NASDAQ	COO	Fri, Dec 8, 2017	56.87	57.72	55.30	56.64
1637	NASDAQ	COO	Thu, Dec 7, 2017	58.74	60.27	58.74	59.70
1636	NASDAQ	COO	Wed, Dec 6, 2017	57.86	58.58	57.74	58.52
1635	NASDAQ	COO	Tue, Dec 5, 2017	57.78	58.81	57.46	57.97
1634	NASDAQ	COO	Mon, Dec 4, 2017	59.66	59.79	57.40	57.44
1633	NASDAQ	COO	Fri, Dec 1, 2017	60.40	60.49	59.00	59.53
1632	NASDAQ	COO	Thu, Nov 30, 2017	60.86	60.93	59.99	60.30
1631	NASDAQ	COO	Wed, Nov 29, 2017	60.74	61.13	59.70	60.65
1630	NASDAQ	COO	Tue, Nov 28, 2017	61.07	61.65	60.76	60.81
1629	NASDAQ	COO	Mon, Nov 27, 2017	60.85	61.02	60.50	60.82
1628	NASDAQ	COO	Fri, Nov 24, 2017	59.79	60.66	59.79	60.57
1627	NASDAQ	COO	Wed, Nov 22, 2017	60.21	60.27	59.41	59.73
1626	NASDAQ	COO	Tue, Nov 21, 2017	60.31	60.57	59.82	60.03
1625	NASDAQ	COO	Mon, Nov 20, 2017	59.86	60.10	59.43	59.99
1624	NASDAQ	COO	Fri, Nov 17, 2017	59.58	60.04	59.10	59.66
1623	NASDAQ	COO	Thu, Nov 16, 2017	58.97	59.94	58.97	59.86
1622	NASDAQ	COO	Wed, Nov 15, 2017	59.20	59.45	58.62	58.67
1621	NASDAQ	COO	Tue, Nov 14, 2017	59.06	59.54	58.65	59.20
1620	NASDAQ	COO	Mon, Nov 13, 2017	57.29	59.42	56.92	59.27
1619	NASDAQ	COO	Fri, Nov 10, 2017	57.74	57.85	56.78	57.27
1618	NASDAQ	COO	Thu, Nov 9, 2017	57.65	58.12	57.42	57.99
1617	NASDAQ	COO	Wed, Nov 8, 2017	57.42	57.82	57.11	57.62
1616	NASDAQ	COO	Tue, Nov 7, 2017	56.93	57.40	56.57	57.33
1615	NASDAQ	COO	Mon, Nov 6, 2017	57.11	57.65	56.81	56.91
1614	NASDAQ	COO	Fri, Nov 3, 2017	56.56	57.38	56.43	57.32
1613	NASDAQ	COO	Thu, Nov 2, 2017	58.27	58.51	56.50	56.73
1612	NASDAQ	COO	Wed, Nov 1, 2017	60.14	60.14	58.36	58.49
1611	NASDAQ	COO	Tue, Oct 31, 2017	60.63	60.76	59.93	60.07
1610	NASDAQ	COO	Mon, Oct 30, 2017	61.07	61.12	60.19	60.69
1609	NASDAQ	COO	Fri, Oct 27, 2017	60.18	61.35	59.95	61.11
1608	NASDAQ	COO	Thu, Oct 26, 2017	59.41	60.76	59.41	60.10
1607	NASDAQ	COO	Wed, Oct 25, 2017	59.46	59.82	58.84	59.48
1606	NASDAQ	COO	Tue, Oct 24, 2017	59.54	59.89	59.02	59.89
1605	NASDAQ	COO	Mon, Oct 23, 2017	59.03	59.71	58.73	59.33
1604	NASDAQ	COO	Fri, Oct 20, 2017	59.24	59.58	58.62	58.84
1603	NASDAQ	COO	Thu, Oct 19, 2017	59.14	59.18	58.66	59.02
1602	NASDAQ	COO	Wed, Oct 18, 2017	59.14	59.33	58.77	58.95
1601	NASDAQ	COO	Tue, Oct 17, 2017	59.45	59.55	58.88	59.00
1600	NASDAQ	COO	Mon, Oct 16, 2017	58.97	59.44	58.97	59.24
1599	NASDAQ	COO	Fri, Oct 13, 2017	59.21	59.21	58.78	59.00
1598	NASDAQ	COO	Thu, Oct 12, 2017	59.35	59.72	59.20	59.42
1597	NASDAQ	COO	Wed, Oct 11, 2017	58.34	59.40	58.34	59.38
1596	NASDAQ	COO	Tue, Oct 10, 2017	59.15	59.15	58.38	58.49
1595	NASDAQ	COO	Mon, Oct 9, 2017	60.16	60.25	58.88	59.16
1594	NASDAQ	COO	Fri, Oct 6, 2017	60.33	60.66	60.01	60.33
1593	NASDAQ	COO	Thu, Oct 5, 2017	60.34	60.53	59.81	60.42
1592	NASDAQ	COO	Wed, Oct 4, 2017	59.95	60.56	59.95	60.26
1591	NASDAQ	COO	Tue, Oct 3, 2017	60.01	60.50	59.58	60.03
1590	NASDAQ	COO	Mon, Oct 2, 2017	59.48	60.16	59.06	60.14
1589	NASDAQ	COO	Fri, Sep 29, 2017	57.79	59.33	57.69	59.28
1588	NASDAQ	COO	Thu, Sep 28, 2017	58.91	58.97	57.82	57.90
1587	NASDAQ	COO	Wed, Sep 27, 2017	58.96	59.15	58.42	58.86
1586	NASDAQ	COO	Tue, Sep 26, 2017	59.80	60.16	58.84	58.96
1585	NASDAQ	COO	Mon, Sep 25, 2017	59.75	60.29	59.34	59.96
1584	NASDAQ	COO	Fri, Sep 22, 2017	58.24	60.17	57.67	59.94
1583	NASDAQ	COO	Thu, Sep 21, 2017	59.00	59.00	57.88	58.10
1582	NASDAQ	COO	Wed, Sep 20, 2017	59.13	59.85	58.20	59.03
1581	NASDAQ	COO	Tue, Sep 19, 2017	62.21	62.21	58.92	59.00
1580	NASDAQ	COO	Mon, Sep 18, 2017	61.42	62.44	60.92	62.28
1579	NASDAQ	COO	Fri, Sep 15, 2017	61.94	62.00	61.19	61.30
1578	NASDAQ	COO	Thu, Sep 14, 2017	61.57	61.76	61.06	61.76
1577	NASDAQ	COO	Wed, Sep 13, 2017	62.41	62.41	61.59	61.65
1576	NASDAQ	COO	Tue, Sep 12, 2017	63.35	63.62	61.64	62.51
1575	NASDAQ	COO	Mon, Sep 11, 2017	63.20	63.50	62.85	63.35
1574	NASDAQ	COO	Fri, Sep 8, 2017	61.21	63.01	61.09	62.87
1573	NASDAQ	COO	Thu, Sep 7, 2017	60.38	61.26	60.10	61.20
1572	NASDAQ	COO	Wed, Sep 6, 2017	60.12	60.46	59.41	60.29
1571	NASDAQ	COO	Tue, Sep 5, 2017	59.06	60.01	58.93	59.98
1570	NASDAQ	COO	Fri, Sep 1, 2017	61.25	61.25	58.66	59.05
1569	NASDAQ	COO	Thu, Aug 31, 2017	61.48	62.87	61.48	62.71
1568	NASDAQ	COO	Wed, Aug 30, 2017	61.64	62.08	61.37	61.53
1567	NASDAQ	COO	Tue, Aug 29, 2017	61.79	61.97	61.04	61.54
1566	NASDAQ	COO	Mon, Aug 28, 2017	61.81	62.06	61.50	61.91
1565	NASDAQ	COO	Fri, Aug 25, 2017	61.65	62.20	61.53	61.58
1564	NASDAQ	COO	Thu, Aug 24, 2017	61.76	61.89	61.36	61.42
1563	NASDAQ	COO	Wed, Aug 23, 2017	62.04	62.54	61.52	61.59
1562	NASDAQ	COO	Tue, Aug 22, 2017	61.84	62.59	61.75	62.28
1561	NASDAQ	COO	Mon, Aug 21, 2017	61.30	61.98	61.22	61.93
1560	NASDAQ	COO	Fri, Aug 18, 2017	61.44	61.73	61.13	61.26
1559	NASDAQ	COO	Thu, Aug 17, 2017	61.08	61.66	60.82	61.30
1558	NASDAQ	COO	Wed, Aug 16, 2017	60.77	61.30	60.63	61.14
1557	NASDAQ	COO	Tue, Aug 15, 2017	60.93	61.05	60.37	60.73
1556	NASDAQ	COO	Mon, Aug 14, 2017	60.97	61.00	60.57	60.82
1555	NASDAQ	COO	Fri, Aug 11, 2017	60.32	60.54	59.88	60.23
1554	NASDAQ	COO	Thu, Aug 10, 2017	60.32	60.78	59.80	60.00
1553	NASDAQ	COO	Wed, Aug 9, 2017	60.75	61.13	60.60	60.68
1552	NASDAQ	COO	Tue, Aug 8, 2017	61.16	61.34	60.76	60.90
1551	NASDAQ	COO	Mon, Aug 7, 2017	60.99	61.26	60.69	61.16
1550	NASDAQ	COO	Fri, Aug 4, 2017	61.23	61.41	60.71	60.93
1549	NASDAQ	COO	Thu, Aug 3, 2017	61.02	61.30	60.79	61.20
1548	NASDAQ	COO	Wed, Aug 2, 2017	61.36	61.59	60.29	61.07
1547	NASDAQ	COO	Tue, Aug 1, 2017	61.28	61.55	60.76	61.32
1546	NASDAQ	COO	Mon, Jul 31, 2017	61.75	61.80	60.75	60.97
1545	NASDAQ	COO	Fri, Jul 28, 2017	61.51	61.75	61.11	61.65
1544	NASDAQ	COO	Thu, Jul 27, 2017	61.85	61.91	60.91	61.66
1543	NASDAQ	COO	Wed, Jul 26, 2017	62.62	62.64	61.54	61.75
1542	NASDAQ	COO	Tue, Jul 25, 2017	62.69	62.89	62.00	62.71
1541	NASDAQ	COO	Mon, Jul 24, 2017	62.08	62.69	61.87	62.66
1540	NASDAQ	COO	Fri, Jul 21, 2017	62.73	62.94	61.55	62.10
1539	NASDAQ	COO	Thu, Jul 20, 2017	63.72	63.97	63.45	63.50
1538	NASDAQ	COO	Wed, Jul 19, 2017	63.68	64.10	63.57	63.73
1537	NASDAQ	COO	Tue, Jul 18, 2017	62.96	63.33	62.26	63.29
1536	NASDAQ	COO	Mon, Jul 17, 2017	62.86	63.21	62.68	63.00
1535	NASDAQ	COO	Fri, Jul 14, 2017	61.74	63.01	61.36	62.59
1534	NASDAQ	COO	Thu, Jul 13, 2017	62.11	62.24	60.98	61.61
1533	NASDAQ	COO	Wed, Jul 12, 2017	61.35	62.21	61.16	61.98
1532	NASDAQ	COO	Tue, Jul 11, 2017	61.09	61.25	60.65	61.13
1531	NASDAQ	COO	Mon, Jul 10, 2017	60.58	61.17	60.23	61.04
1530	NASDAQ	COO	Fri, Jul 7, 2017	59.30	60.82	59.19	60.68
1529	NASDAQ	COO	Thu, Jul 6, 2017	59.36	59.81	58.82	59.05
1528	NASDAQ	COO	Wed, Jul 5, 2017	59.12	59.64	58.64	59.51
1527	NASDAQ	COO	Mon, Jul 3, 2017	59.86	59.98	59.01	59.10
1526	NASDAQ	COO	Fri, Jun 30, 2017	59.57	60.31	59.25	59.86
1525	NASDAQ	COO	Thu, Jun 29, 2017	60.26	60.67	58.94	59.28
1524	NASDAQ	COO	Wed, Jun 28, 2017	61.24	61.33	60.39	60.59
1523	NASDAQ	COO	Tue, Jun 27, 2017	61.42	61.67	60.81	60.81
1522	NASDAQ	COO	Mon, Jun 26, 2017	61.64	62.13	61.38	61.69
1521	NASDAQ	COO	Fri, Jun 23, 2017	61.42	61.70	61.21	61.55
1520	NASDAQ	COO	Thu, Jun 22, 2017	61.01	61.95	60.84	61.27
1519	NASDAQ	COO	Wed, Jun 21, 2017	60.81	61.30	60.59	60.97
1518	NASDAQ	COO	Tue, Jun 20, 2017	60.70	61.47	60.63	60.70
1517	NASDAQ	COO	Mon, Jun 19, 2017	59.88	60.87	59.49	60.53
1516	NASDAQ	COO	Fri, Jun 16, 2017	60.02	60.38	59.72	59.74
1515	NASDAQ	COO	Thu, Jun 15, 2017	59.48	60.10	59.13	59.96
1514	NASDAQ	COO	Wed, Jun 14, 2017	60.47	60.59	59.43	59.75
1513	NASDAQ	COO	Tue, Jun 13, 2017	59.34	60.53	59.28	60.22
1512	NASDAQ	COO	Mon, Jun 12, 2017	59.28	59.37	57.82	59.19
1511	NASDAQ	COO	Fri, Jun 9, 2017	60.38	60.62	58.76	59.36
1510	NASDAQ	COO	Thu, Jun 8, 2017	60.50	60.75	59.98	60.44
1509	NASDAQ	COO	Wed, Jun 7, 2017	60.70	60.97	60.26	60.78
1508	NASDAQ	COO	Tue, Jun 6, 2017	60.13	60.56	59.73	60.41
1507	NASDAQ	COO	Mon, Jun 5, 2017	59.84	60.84	59.67	60.22
1506	NASDAQ	COO	Fri, Jun 2, 2017	56.91	60.11	56.68	59.58
1505	NASDAQ	COO	Thu, Jun 1, 2017	54.80	54.95	53.81	54.95
1504	NASDAQ	COO	Wed, May 31, 2017	54.63	54.95	54.23	54.69
1503	NASDAQ	COO	Tue, May 30, 2017	54.13	54.67	54.01	54.55
1502	NASDAQ	COO	Fri, May 26, 2017	54.58	54.72	54.28	54.37
1501	NASDAQ	COO	Thu, May 25, 2017	54.44	54.67	54.06	54.58
1500	NASDAQ	COO	Wed, May 24, 2017	54.45	54.55	53.89	54.42
1499	NASDAQ	COO	Tue, May 23, 2017	54.23	54.54	54.02	54.27
1498	NASDAQ	COO	Mon, May 22, 2017	53.02	54.36	52.92	54.34
1497	NASDAQ	COO	Fri, May 19, 2017	52.56	53.31	52.56	53.16
1496	NASDAQ	COO	Thu, May 18, 2017	52.51	52.90	52.31	52.60
1495	NASDAQ	COO	Wed, May 17, 2017	52.22	52.60	52.22	52.35
1494	NASDAQ	COO	Tue, May 16, 2017	52.72	52.72	52.20	52.62
1493	NASDAQ	COO	Mon, May 15, 2017	51.90	52.72	51.90	52.47
1492	NASDAQ	COO	Fri, May 12, 2017	51.79	52.08	51.78	51.90
1491	NASDAQ	COO	Thu, May 11, 2017	51.58	51.91	51.41	51.85
1490	NASDAQ	COO	Wed, May 10, 2017	51.84	52.03	51.55	51.84
1489	NASDAQ	COO	Tue, May 9, 2017	51.65	52.04	51.48	51.91
1488	NASDAQ	COO	Mon, May 8, 2017	51.44	51.80	51.13	51.60
1487	NASDAQ	COO	Fri, May 5, 2017	51.32	51.67	51.07	51.43
1486	NASDAQ	COO	Thu, May 4, 2017	50.71	51.28	50.42	51.22
1485	NASDAQ	COO	Wed, May 3, 2017	50.50	50.63	49.87	50.56
1484	NASDAQ	COO	Tue, May 2, 2017	50.32	50.62	50.06	50.53
1483	NASDAQ	COO	Mon, May 1, 2017	50.20	50.34	49.94	50.26
1482	NASDAQ	COO	Fri, Apr 28, 2017	49.81	50.11	49.58	50.08
1481	NASDAQ	COO	Thu, Apr 27, 2017	50.09	50.22	49.63	49.84
1480	NASDAQ	COO	Wed, Apr 26, 2017	50.38	50.57	49.93	50.00
1479	NASDAQ	COO	Tue, Apr 25, 2017	50.56	50.87	50.24	50.33
1478	NASDAQ	COO	Mon, Apr 24, 2017	50.07	50.48	49.95	50.39
1477	NASDAQ	COO	Fri, Apr 21, 2017	50.00	50.25	49.68	49.79
1476	NASDAQ	COO	Thu, Apr 20, 2017	49.62	50.20	49.37	50.13
1475	NASDAQ	COO	Wed, Apr 19, 2017	49.44	50.33	49.12	49.56
1474	NASDAQ	COO	Tue, Apr 18, 2017	49.01	49.25	48.64	49.22
1473	NASDAQ	COO	Mon, Apr 17, 2017	49.21	49.28	49.06	49.16
1472	NASDAQ	COO	Thu, Apr 13, 2017	49.09	49.28	49.06	49.07
1471	NASDAQ	COO	Wed, Apr 12, 2017	49.67	50.04	49.01	49.27
1470	NASDAQ	COO	Tue, Apr 11, 2017	49.06	49.37	48.93	49.35
1469	NASDAQ	COO	Mon, Apr 10, 2017	49.28	49.43	49.12	49.26
1468	NASDAQ	COO	Fri, Apr 7, 2017	49.29	49.57	49.08	49.25
1467	NASDAQ	COO	Thu, Apr 6, 2017	49.25	49.28	48.57	49.26
1466	NASDAQ	COO	Wed, Apr 5, 2017	49.88	50.00	49.24	49.34
1465	NASDAQ	COO	Tue, Apr 4, 2017	49.84	50.03	49.26	49.95
1464	NASDAQ	COO	Mon, Apr 3, 2017	49.95	50.31	49.66	49.91
1463	NASDAQ	COO	Fri, Mar 31, 2017	49.68	50.12	49.48	49.97
1462	NASDAQ	COO	Thu, Mar 30, 2017	49.65	49.84	49.23	49.54
1461	NASDAQ	COO	Wed, Mar 29, 2017	49.63	49.98	49.52	49.83
1460	NASDAQ	COO	Tue, Mar 28, 2017	49.86	49.95	49.31	49.77
1459	NASDAQ	COO	Mon, Mar 27, 2017	49.71	50.18	49.40	49.96
1458	NASDAQ	COO	Fri, Mar 24, 2017	49.99	50.64	49.79	49.95
1457	NASDAQ	COO	Thu, Mar 23, 2017	49.89	50.67	49.77	49.93
1456	NASDAQ	COO	Wed, Mar 22, 2017	48.86	50.42	48.86	49.95
1455	NASDAQ	COO	Tue, Mar 21, 2017	49.12	49.46	48.70	48.84
1454	NASDAQ	COO	Mon, Mar 20, 2017	48.82	49.06	48.50	49.06
1453	NASDAQ	COO	Fri, Mar 17, 2017	48.53	49.00	48.53	48.79
1452	NASDAQ	COO	Thu, Mar 16, 2017	48.54	48.75	48.23	48.43
1451	NASDAQ	COO	Wed, Mar 15, 2017	48.47	48.75	48.27	48.67
1450	NASDAQ	COO	Tue, Mar 14, 2017	48.62	48.63	48.19	48.38
1449	NASDAQ	COO	Mon, Mar 13, 2017	48.58	48.67	48.06	48.61
1448	NASDAQ	COO	Fri, Mar 10, 2017	48.87	49.06	48.39	48.58
1447	NASDAQ	COO	Thu, Mar 9, 2017	48.63	48.71	48.30	48.65
1446	NASDAQ	COO	Wed, Mar 8, 2017	48.55	48.93	48.32	48.51
1445	NASDAQ	COO	Tue, Mar 7, 2017	48.40	48.63	47.91	48.37
1444	NASDAQ	COO	Mon, Mar 6, 2017	48.49	48.89	48.26	48.63
1443	NASDAQ	COO	Fri, Mar 3, 2017	49.82	50.13	48.48	48.62
1442	NASDAQ	COO	Thu, Mar 2, 2017	50.16	50.46	49.87	50.29
1441	NASDAQ	COO	Wed, Mar 1, 2017	50.00	50.25	49.79	50.19
1440	NASDAQ	COO	Tue, Feb 28, 2017	49.63	49.99	49.42	49.79
1439	NASDAQ	COO	Mon, Feb 27, 2017	49.93	50.01	48.99	49.74
1438	NASDAQ	COO	Fri, Feb 24, 2017	49.29	50.01	48.97	49.93
1437	NASDAQ	COO	Thu, Feb 23, 2017	48.85	49.37	48.71	49.23
1436	NASDAQ	COO	Wed, Feb 22, 2017	48.86	49.27	48.63	48.74
1435	NASDAQ	COO	Tue, Feb 21, 2017	48.85	49.34	48.80	48.87
1434	NASDAQ	COO	Fri, Feb 17, 2017	47.65	49.01	47.55	48.98
1433	NASDAQ	COO	Thu, Feb 16, 2017	47.97	48.00	47.35	47.63
1432	NASDAQ	COO	Wed, Feb 15, 2017	47.72	48.01	47.61	47.83
1431	NASDAQ	COO	Tue, Feb 14, 2017	47.50	48.10	47.50	47.91
1430	NASDAQ	COO	Mon, Feb 13, 2017	47.78	47.96	47.61	47.81
1429	NASDAQ	COO	Fri, Feb 10, 2017	47.91	48.07	47.52	47.75
1428	NASDAQ	COO	Thu, Feb 9, 2017	47.34	47.76	47.19	47.63
1427	NASDAQ	COO	Wed, Feb 8, 2017	46.95	47.32	46.76	47.24
1426	NASDAQ	COO	Tue, Feb 7, 2017	47.01	47.25	46.71	47.03
1425	NASDAQ	COO	Mon, Feb 6, 2017	47.03	47.29	46.63	46.88
1424	NASDAQ	COO	Fri, Feb 3, 2017	46.95	47.04	46.58	47.03
1423	NASDAQ	COO	Thu, Feb 2, 2017	46.28	46.77	46.16	46.75
1422	NASDAQ	COO	Wed, Feb 1, 2017	46.00	46.46	45.79	46.43
1421	NASDAQ	COO	Tue, Jan 31, 2017	45.40	46.18	45.23	46.15
1420	NASDAQ	COO	Mon, Jan 30, 2017	45.88	45.92	45.23	45.44
1419	NASDAQ	COO	Fri, Jan 27, 2017	45.25	45.90	45.19	45.86
1418	NASDAQ	COO	Thu, Jan 26, 2017	45.13	45.55	45.10	45.28
1417	NASDAQ	COO	Wed, Jan 25, 2017	45.23	45.23	44.85	45.13
1416	NASDAQ	COO	Tue, Jan 24, 2017	45.11	45.28	44.93	45.04
1415	NASDAQ	COO	Mon, Jan 23, 2017	45.26	45.42	44.96	45.17
1414	NASDAQ	COO	Fri, Jan 20, 2017	45.54	45.83	44.99	45.38
1413	NASDAQ	COO	Thu, Jan 19, 2017	45.72	46.19	45.27	45.48
1412	NASDAQ	COO	Wed, Jan 18, 2017	45.75	46.04	45.50	45.75
1411	NASDAQ	COO	Tue, Jan 17, 2017	44.56	45.71	44.42	45.52
1410	NASDAQ	COO	Fri, Jan 13, 2017	44.41	45.16	44.27	44.89
1409	NASDAQ	COO	Thu, Jan 12, 2017	44.30	44.62	43.93	44.35
1408	NASDAQ	COO	Wed, Jan 11, 2017	45.27	45.47	44.00	44.44
1407	NASDAQ	COO	Tue, Jan 10, 2017	44.29	45.73	44.29	45.45
1406	NASDAQ	COO	Mon, Jan 9, 2017	44.40	44.68	44.14	44.52
1405	NASDAQ	COO	Fri, Jan 6, 2017	44.09	44.55	43.83	44.30
1404	NASDAQ	COO	Thu, Jan 5, 2017	44.50	44.50	43.87	44.09
1403	NASDAQ	COO	Wed, Jan 4, 2017	43.75	44.64	43.62	44.54
1402	NASDAQ	COO	Tue, Jan 3, 2017	43.92	44.05	43.51	43.79
1401	NASDAQ	COO	Fri, Dec 30, 2016	44.07	44.09	43.60	43.73
1400	NASDAQ	COO	Thu, Dec 29, 2016	43.83	44.34	43.66	43.87
1399	NASDAQ	COO	Wed, Dec 28, 2016	44.33	44.39	43.70	43.84
1398	NASDAQ	COO	Tue, Dec 27, 2016	43.98	44.53	43.83	44.36
1397	NASDAQ	COO	Fri, Dec 23, 2016	43.43	43.87	43.43	43.86
1396	NASDAQ	COO	Thu, Dec 22, 2016	43.65	43.86	43.21	43.28
1395	NASDAQ	COO	Wed, Dec 21, 2016	43.72	43.93	43.28	43.66
1394	NASDAQ	COO	Tue, Dec 20, 2016	43.78	43.93	43.56	43.85
1393	NASDAQ	COO	Mon, Dec 19, 2016	43.80	44.05	43.60	43.77
1392	NASDAQ	COO	Fri, Dec 16, 2016	44.17	44.30	43.66	43.80
1391	NASDAQ	COO	Thu, Dec 15, 2016	43.76	44.23	43.25	44.02
1390	NASDAQ	COO	Wed, Dec 14, 2016	43.98	44.62	43.62	43.80
1389	NASDAQ	COO	Tue, Dec 13, 2016	43.70	44.13	43.47	43.83
1388	NASDAQ	COO	Mon, Dec 12, 2016	42.77	43.61	42.35	43.55
1387	NASDAQ	COO	Fri, Dec 9, 2016	42.00	43.75	42.00	42.66
1386	NASDAQ	COO	Thu, Dec 8, 2016	42.07	42.50	41.50	41.95
1385	NASDAQ	COO	Wed, Dec 7, 2016	41.31	42.41	41.07	42.10
1384	NASDAQ	COO	Tue, Dec 6, 2016	40.90	41.44	40.74	41.43
1383	NASDAQ	COO	Mon, Dec 5, 2016	40.38	41.26	40.38	40.99
1382	NASDAQ	COO	Fri, Dec 2, 2016	39.98	40.73	39.81	40.53
1381	NASDAQ	COO	Thu, Dec 1, 2016	41.18	41.27	39.68	39.88
1380	NASDAQ	COO	Wed, Nov 30, 2016	42.32	42.58	40.68	41.12
1379	NASDAQ	COO	Tue, Nov 29, 2016	42.40	42.95	42.13	42.54
1378	NASDAQ	COO	Mon, Nov 28, 2016	42.58	42.87	41.98	42.08
1377	NASDAQ	COO	Fri, Nov 25, 2016	42.20	42.73	41.89	42.68
1376	NASDAQ	COO	Wed, Nov 23, 2016	42.42	42.83	41.66	42.17
1375	NASDAQ	COO	Tue, Nov 22, 2016	43.17	43.26	41.89	42.50
1374	NASDAQ	COO	Mon, Nov 21, 2016	43.18	44.07	43.18	43.33
1373	NASDAQ	COO	Fri, Nov 18, 2016	43.57	43.82	42.97	43.00
1372	NASDAQ	COO	Thu, Nov 17, 2016	42.89	43.63	42.59	43.60
1371	NASDAQ	COO	Wed, Nov 16, 2016	43.05	43.33	42.69	43.00
1370	NASDAQ	COO	Tue, Nov 15, 2016	42.66	43.34	41.88	42.99
1369	NASDAQ	COO	Mon, Nov 14, 2016	44.47	44.68	42.47	42.53
1368	NASDAQ	COO	Fri, Nov 11, 2016	44.96	45.82	44.19	44.32
1367	NASDAQ	COO	Thu, Nov 10, 2016	46.02	46.17	44.79	45.07
1366	NASDAQ	COO	Wed, Nov 9, 2016	45.50	45.56	44.49	45.44
1365	NASDAQ	COO	Tue, Nov 8, 2016	45.06	46.14	44.30	45.73
1364	NASDAQ	COO	Mon, Nov 7, 2016	44.22	45.09	44.22	45.06
1363	NASDAQ	COO	Fri, Nov 4, 2016	43.56	44.29	43.49	43.96
1362	NASDAQ	COO	Thu, Nov 3, 2016	43.56	43.89	43.28	43.41
1361	NASDAQ	COO	Wed, Nov 2, 2016	43.53	43.79	43.32	43.46
1360	NASDAQ	COO	Tue, Nov 1, 2016	43.77	43.86	43.23	43.44
1359	NASDAQ	COO	Mon, Oct 31, 2016	43.98	44.08	43.63	44.01
1358	NASDAQ	COO	Fri, Oct 28, 2016	43.81	44.25	43.75	43.84
1357	NASDAQ	COO	Thu, Oct 27, 2016	44.10	44.10	43.65	43.82
1356	NASDAQ	COO	Wed, Oct 26, 2016	45.32	45.32	43.94	44.05
1355	NASDAQ	COO	Tue, Oct 25, 2016	45.25	45.49	45.00	45.40
1354	NASDAQ	COO	Mon, Oct 24, 2016	44.99	45.10	44.70	45.08
1353	NASDAQ	COO	Fri, Oct 21, 2016	44.53	44.74	44.07	44.70
1352	NASDAQ	COO	Thu, Oct 20, 2016	44.69	44.95	44.37	44.88
1351	NASDAQ	COO	Wed, Oct 19, 2016	45.20	45.20	44.61	44.75
1350	NASDAQ	COO	Tue, Oct 18, 2016	44.88	45.26	44.64	45.17
1349	NASDAQ	COO	Mon, Oct 17, 2016	44.70	44.70	44.13	44.59
1348	NASDAQ	COO	Fri, Oct 14, 2016	44.68	44.91	44.32	44.40
1347	NASDAQ	COO	Thu, Oct 13, 2016	44.68	44.83	44.16	44.65
1346	NASDAQ	COO	Wed, Oct 12, 2016	45.02	45.02	44.73	44.82
1345	NASDAQ	COO	Tue, Oct 11, 2016	45.34	45.38	44.61	44.91
1344	NASDAQ	COO	Mon, Oct 10, 2016	45.23	45.61	45.09	45.50
1343	NASDAQ	COO	Fri, Oct 7, 2016	44.78	45.29	44.60	45.22
1342	NASDAQ	COO	Thu, Oct 6, 2016	44.29	44.81	44.15	44.67
1341	NASDAQ	COO	Wed, Oct 5, 2016	44.19	44.44	43.99	44.29
1340	NASDAQ	COO	Tue, Oct 4, 2016	44.46	44.66	44.00	44.22
1339	NASDAQ	COO	Mon, Oct 3, 2016	44.41	44.78	44.17	44.44
1338	NASDAQ	COO	Fri, Sep 30, 2016	44.35	45.08	44.26	44.82
1337	NASDAQ	COO	Thu, Sep 29, 2016	44.60	44.71	43.76	44.01
1336	NASDAQ	COO	Wed, Sep 28, 2016	44.52	44.82	44.33	44.72
1335	NASDAQ	COO	Tue, Sep 27, 2016	44.63	44.83	44.35	44.58
1334	NASDAQ	COO	Mon, Sep 26, 2016	45.22	45.22	44.43	44.55
1333	NASDAQ	COO	Fri, Sep 23, 2016	46.00	46.12	45.23	45.24
1332	NASDAQ	COO	Thu, Sep 22, 2016	46.69	46.77	45.91	46.13
1331	NASDAQ	COO	Wed, Sep 21, 2016	47.07	47.25	46.12	46.55
1330	NASDAQ	COO	Tue, Sep 20, 2016	47.31	47.75	46.59	46.60
1329	NASDAQ	COO	Mon, Sep 19, 2016	47.17	47.60	46.99	47.12
1328	NASDAQ	COO	Fri, Sep 16, 2016	47.36	47.65	47.02	47.13
1327	NASDAQ	COO	Thu, Sep 15, 2016	46.55	47.69	46.31	47.48
1326	NASDAQ	COO	Wed, Sep 14, 2016	46.56	46.78	46.08	46.38
1325	NASDAQ	COO	Tue, Sep 13, 2016	46.50	46.69	46.23	46.45
1324	NASDAQ	COO	Mon, Sep 12, 2016	46.15	46.73	46.05	46.69
1323	NASDAQ	COO	Fri, Sep 9, 2016	46.49	46.65	46.19	46.21
1322	NASDAQ	COO	Thu, Sep 8, 2016	47.17	47.42	46.66	46.69
1321	NASDAQ	COO	Wed, Sep 7, 2016	47.02	47.42	46.76	47.14
1320	NASDAQ	COO	Tue, Sep 6, 2016	46.67	47.14	46.26	47.08
1319	NASDAQ	COO	Fri, Sep 2, 2016	46.34	47.34	45.57	46.48
1318	NASDAQ	COO	Thu, Sep 1, 2016	46.35	46.66	46.09	46.34
1317	NASDAQ	COO	Wed, Aug 31, 2016	46.82	47.50	46.39	46.48
1316	NASDAQ	COO	Tue, Aug 30, 2016	46.58	46.94	46.30	46.60
1315	NASDAQ	COO	Mon, Aug 29, 2016	46.07	46.71	45.93	46.64
1314	NASDAQ	COO	Fri, Aug 26, 2016	46.08	46.16	45.57	45.98
1313	NASDAQ	COO	Thu, Aug 25, 2016	46.15	46.29	45.82	45.95
1312	NASDAQ	COO	Wed, Aug 24, 2016	47.37	47.44	46.15	46.26
1311	NASDAQ	COO	Tue, Aug 23, 2016	46.29	46.74	46.24	46.45
1310	NASDAQ	COO	Mon, Aug 22, 2016	45.93	46.17	45.67	46.05
1309	NASDAQ	COO	Fri, Aug 19, 2016	45.31	45.97	45.05	45.97
1308	NASDAQ	COO	Thu, Aug 18, 2016	45.14	45.43	44.95	45.34
1307	NASDAQ	COO	Wed, Aug 17, 2016	45.40	45.40	44.88	44.96
1306	NASDAQ	COO	Tue, Aug 16, 2016	45.22	45.55	45.02	45.33
1305	NASDAQ	COO	Mon, Aug 15, 2016	45.24	45.64	45.22	45.50
1304	NASDAQ	COO	Fri, Aug 12, 2016	45.42	45.62	44.98	45.20
1303	NASDAQ	COO	Thu, Aug 11, 2016	45.37	45.78	45.25	45.56
1302	NASDAQ	COO	Wed, Aug 10, 2016	45.65	46.04	45.17	45.31
1301	NASDAQ	COO	Tue, Aug 9, 2016	45.49	45.61	45.29	45.54
1300	NASDAQ	COO	Mon, Aug 8, 2016	45.61	45.68	45.20	45.32
1299	NASDAQ	COO	Fri, Aug 5, 2016	45.62	45.97	45.32	45.72
1298	NASDAQ	COO	Thu, Aug 4, 2016	45.43	45.66	45.04	45.44
1297	NASDAQ	COO	Wed, Aug 3, 2016	45.44	45.47	45.11	45.33
1296	NASDAQ	COO	Tue, Aug 2, 2016	45.68	45.82	45.38	45.49
1295	NASDAQ	COO	Mon, Aug 1, 2016	45.60	45.75	45.35	45.65
1294	NASDAQ	COO	Fri, Jul 29, 2016	45.26	45.87	45.26	45.62
1293	NASDAQ	COO	Thu, Jul 28, 2016	44.89	45.40	44.84	45.24
1292	NASDAQ	COO	Wed, Jul 27, 2016	44.74	45.00	44.52	44.84
1291	NASDAQ	COO	Tue, Jul 26, 2016	44.03	44.81	43.90	44.78
1290	NASDAQ	COO	Mon, Jul 25, 2016	44.45	44.45	43.87	44.01
1289	NASDAQ	COO	Fri, Jul 22, 2016	43.97	44.50	43.83	44.39
1288	NASDAQ	COO	Thu, Jul 21, 2016	44.50	44.81	43.88	44.10
1287	NASDAQ	COO	Wed, Jul 20, 2016	44.53	44.68	44.33	44.57
1286	NASDAQ	COO	Tue, Jul 19, 2016	44.53	44.55	44.17	44.28
1285	NASDAQ	COO	Mon, Jul 18, 2016	44.72	44.88	44.11	44.40
1284	NASDAQ	COO	Fri, Jul 15, 2016	44.87	45.03	44.38	44.61
1283	NASDAQ	COO	Thu, Jul 14, 2016	44.98	45.11	44.49	44.74
1282	NASDAQ	COO	Wed, Jul 13, 2016	44.83	45.00	44.59	44.71
1281	NASDAQ	COO	Tue, Jul 12, 2016	45.60	45.70	44.62	44.64
1280	NASDAQ	COO	Mon, Jul 11, 2016	45.48	45.77	45.38	45.53
1279	NASDAQ	COO	Fri, Jul 8, 2016	44.74	45.55	44.64	45.46
1278	NASDAQ	COO	Thu, Jul 7, 2016	44.60	45.02	44.45	44.63
1277	NASDAQ	COO	Wed, Jul 6, 2016	44.08	44.99	44.01	44.42
1276	NASDAQ	COO	Tue, Jul 5, 2016	44.08	44.43	43.80	44.36
1275	NASDAQ	COO	Fri, Jul 1, 2016	43.18	44.40	43.13	44.34
1274	NASDAQ	COO	Thu, Jun 30, 2016	42.70	43.06	42.54	42.89
1273	NASDAQ	COO	Wed, Jun 29, 2016	42.26	42.86	42.04	42.46
1272	NASDAQ	COO	Tue, Jun 28, 2016	41.02	42.18	41.00	42.13
1271	NASDAQ	COO	Mon, Jun 27, 2016	41.44	41.45	40.60	40.75
1270	NASDAQ	COO	Fri, Jun 24, 2016	41.18	42.02	40.38	41.70
1269	NASDAQ	COO	Thu, Jun 23, 2016	41.56	41.67	40.95	41.65
1268	NASDAQ	COO	Wed, Jun 22, 2016	41.43	41.67	41.05	41.14
1267	NASDAQ	COO	Tue, Jun 21, 2016	41.25	41.66	41.19	41.39
1266	NASDAQ	COO	Mon, Jun 20, 2016	40.84	41.22	40.78	41.07
1265	NASDAQ	COO	Fri, Jun 17, 2016	40.63	40.69	39.95	40.47
1264	NASDAQ	COO	Thu, Jun 16, 2016	40.48	40.83	40.30	40.73
1263	NASDAQ	COO	Wed, Jun 15, 2016	40.80	40.96	40.36	40.64
1262	NASDAQ	COO	Tue, Jun 14, 2016	40.97	40.97	40.37	40.75
1261	NASDAQ	COO	Mon, Jun 13, 2016	40.76	41.13	40.51	40.58
1260	NASDAQ	COO	Fri, Jun 10, 2016	41.24	41.24	40.63	40.81
1259	NASDAQ	COO	Thu, Jun 9, 2016	41.11	41.50	40.98	41.30
1258	NASDAQ	COO	Wed, Jun 8, 2016	41.14	41.35	41.00	41.23
1257	NASDAQ	COO	Tue, Jun 7, 2016	40.77	41.62	40.55	41.26
1256	NASDAQ	COO	Mon, Jun 6, 2016	41.35	41.53	40.72	40.77
1255	NASDAQ	COO	Fri, Jun 3, 2016	42.76	43.38	41.00	41.35
1254	NASDAQ	COO	Thu, Jun 2, 2016	41.50	41.86	41.10	41.86
1253	NASDAQ	COO	Wed, Jun 1, 2016	40.73	41.52	40.40	41.41
1252	NASDAQ	COO	Tue, May 31, 2016	40.84	41.04	40.58	40.70
1251	NASDAQ	COO	Fri, May 27, 2016	40.50	40.79	40.28	40.63
1250	NASDAQ	COO	Thu, May 26, 2016	41.18	41.18	40.29	40.48
1249	NASDAQ	COO	Wed, May 25, 2016	40.98	41.21	40.62	41.16
1248	NASDAQ	COO	Tue, May 24, 2016	40.46	40.84	40.22	40.75
1247	NASDAQ	COO	Mon, May 23, 2016	40.21	40.50	40.00	40.28
1246	NASDAQ	COO	Fri, May 20, 2016	39.86	40.26	39.18	40.09
1245	NASDAQ	COO	Thu, May 19, 2016	39.37	39.94	39.21	39.82
1244	NASDAQ	COO	Wed, May 18, 2016	39.50	40.11	39.15	39.57
1243	NASDAQ	COO	Tue, May 17, 2016	40.01	40.29	39.38	39.55
1242	NASDAQ	COO	Mon, May 16, 2016	39.59	40.43	39.30	40.08
1241	NASDAQ	COO	Fri, May 13, 2016	38.92	39.48	38.82	38.99
1240	NASDAQ	COO	Thu, May 12, 2016	38.94	39.46	38.46	38.85
1239	NASDAQ	COO	Wed, May 11, 2016	39.03	39.38	38.75	38.76
1238	NASDAQ	COO	Tue, May 10, 2016	38.78	39.20	38.53	39.02
1237	NASDAQ	COO	Mon, May 9, 2016	38.32	39.15	38.15	38.78
1236	NASDAQ	COO	Fri, May 6, 2016	38.10	38.54	38.02	38.33
1235	NASDAQ	COO	Thu, May 5, 2016	38.35	38.62	38.21	38.42
1234	NASDAQ	COO	Wed, May 4, 2016	38.37	38.50	38.11	38.32
1233	NASDAQ	COO	Tue, May 3, 2016	38.51	38.76	38.28	38.58
1232	NASDAQ	COO	Mon, May 2, 2016	38.19	38.76	38.16	38.65
1231	NASDAQ	COO	Fri, Apr 29, 2016	38.74	39.05	38.18	38.27
1230	NASDAQ	COO	Thu, Apr 28, 2016	39.17	39.58	38.87	38.95
1229	NASDAQ	COO	Wed, Apr 27, 2016	39.84	39.87	39.16	39.51
1228	NASDAQ	COO	Tue, Apr 26, 2016	39.40	39.82	39.23	39.77
1227	NASDAQ	COO	Mon, Apr 25, 2016	39.50	39.67	39.14	39.34
1226	NASDAQ	COO	Fri, Apr 22, 2016	39.58	39.92	39.12	39.47
1225	NASDAQ	COO	Thu, Apr 21, 2016	39.64	40.29	39.55	39.66
1224	NASDAQ	COO	Wed, Apr 20, 2016	39.43	39.90	39.17	39.69
1223	NASDAQ	COO	Tue, Apr 19, 2016	39.37	39.55	39.14	39.36
1222	NASDAQ	COO	Mon, Apr 18, 2016	38.80	39.45	38.73	39.30
1221	NASDAQ	COO	Fri, Apr 15, 2016	38.75	39.18	38.67	39.06
1220	NASDAQ	COO	Thu, Apr 14, 2016	38.63	38.82	38.44	38.44
1219	NASDAQ	COO	Wed, Apr 13, 2016	39.05	39.15	38.42	38.70
1218	NASDAQ	COO	Tue, Apr 12, 2016	38.80	39.01	38.61	38.86
1217	NASDAQ	COO	Mon, Apr 11, 2016	38.85	38.97	38.39	38.74
1216	NASDAQ	COO	Fri, Apr 8, 2016	39.28	39.34	38.66	38.80
1215	NASDAQ	COO	Thu, Apr 7, 2016	39.68	39.81	38.73	39.07
1214	NASDAQ	COO	Wed, Apr 6, 2016	38.91	39.90	38.91	39.88
1213	NASDAQ	COO	Tue, Apr 5, 2016	39.17	39.17	39.17	38.86
1212	NASDAQ	COO	Mon, Apr 4, 2016	39.68	39.78	39.02	39.17
1211	NASDAQ	COO	Fri, Apr 1, 2016	38.39	39.66	38.13	39.40
1210	NASDAQ	COO	Thu, Mar 31, 2016	38.93	39.06	38.45	38.49
1209	NASDAQ	COO	Wed, Mar 30, 2016	38.78	39.08	38.58	39.01
1208	NASDAQ	COO	Tue, Mar 29, 2016	37.20	38.91	37.19	38.66
1207	NASDAQ	COO	Mon, Mar 28, 2016	37.25	37.51	36.94	37.36
1206	NASDAQ	COO	Thu, Mar 24, 2016	37.15	37.15	37.15	37.20
1205	NASDAQ	COO	Wed, Mar 23, 2016	37.46	37.46	37.01	37.15
1204	NASDAQ	COO	Tue, Mar 22, 2016	37.46	37.65	37.27	37.47
1203	NASDAQ	COO	Mon, Mar 21, 2016	37.33	37.92	37.24	37.64
1202	NASDAQ	COO	Fri, Mar 18, 2016	36.30	37.92	35.42	37.50
1201	NASDAQ	COO	Thu, Mar 17, 2016	36.44	36.60	35.75	36.13
1200	NASDAQ	COO	Wed, Mar 16, 2016	36.49	37.02	36.29	36.47
1199	NASDAQ	COO	Tue, Mar 15, 2016	37.22	37.22	37.22	36.49
1198	NASDAQ	COO	Mon, Mar 14, 2016	37.42	37.67	37.10	37.22
1197	NASDAQ	COO	Fri, Mar 11, 2016	37.26	37.26	37.26	37.62
1196	NASDAQ	COO	Thu, Mar 10, 2016	37.00	37.36	36.74	37.26
1195	NASDAQ	COO	Wed, Mar 9, 2016	37.23	37.23	37.23	36.98
1194	NASDAQ	COO	Tue, Mar 8, 2016	37.83	37.95	37.18	37.23
1193	NASDAQ	COO	Mon, Mar 7, 2016	38.14	38.39	37.61	38.04
1192	NASDAQ	COO	Fri, Mar 4, 2016	37.75	39.08	37.42	38.16
1191	NASDAQ	COO	Thu, Mar 3, 2016	35.80	36.25	35.46	36.25
1190	NASDAQ	COO	Wed, Mar 2, 2016	36.24	36.36	35.38	35.85
1189	NASDAQ	COO	Tue, Mar 1, 2016	35.74	35.74	35.74	36.37
1188	NASDAQ	COO	Mon, Feb 29, 2016	36.12	36.35	35.71	35.74
1187	NASDAQ	COO	Fri, Feb 26, 2016	36.37	36.38	35.90	36.20
1186	NASDAQ	COO	Thu, Feb 25, 2016	35.55	36.25	35.35	36.24
1185	NASDAQ	COO	Wed, Feb 24, 2016	35.09	35.62	34.84	35.36
1184	NASDAQ	COO	Tue, Feb 23, 2016	35.40	35.45	34.79	35.27
1183	NASDAQ	COO	Mon, Feb 22, 2016	35.46	35.74	35.26	35.63
1182	NASDAQ	COO	Fri, Feb 19, 2016	34.82	35.22	34.57	35.21
1181	NASDAQ	COO	Thu, Feb 18, 2016	34.83	35.42	34.54	34.89
1180	NASDAQ	COO	Wed, Feb 17, 2016	34.73	34.93	34.51	34.83
1179	NASDAQ	COO	Tue, Feb 16, 2016	33.75	34.49	33.75	34.47
1178	NASDAQ	COO	Fri, Feb 12, 2016	33.66	33.75	33.31	33.40
1177	NASDAQ	COO	Thu, Feb 11, 2016	32.63	33.82	32.63	33.57
1176	NASDAQ	COO	Wed, Feb 10, 2016	32.18	33.34	32.06	33.07
1175	NASDAQ	COO	Tue, Feb 9, 2016	31.11	32.26	31.10	32.00
1174	NASDAQ	COO	Mon, Feb 8, 2016	31.51	31.88	30.95	31.36
1173	NASDAQ	COO	Fri, Feb 5, 2016	32.79	32.79	31.75	31.78
1172	NASDAQ	COO	Thu, Feb 4, 2016	33.21	33.50	32.82	32.97
1171	NASDAQ	COO	Wed, Feb 3, 2016	33.25	33.60	32.76	33.37
1170	NASDAQ	COO	Tue, Feb 2, 2016	32.77	33.60	32.59	33.00
1169	NASDAQ	COO	Mon, Feb 1, 2016	32.25	33.15	31.99	33.01
1168	NASDAQ	COO	Fri, Jan 29, 2016	31.80	32.83	31.80	32.79
1167	NASDAQ	COO	Thu, Jan 28, 2016	32.36	32.74	31.36	31.71
1166	NASDAQ	COO	Wed, Jan 27, 2016	32.08	32.28	31.22	32.15
1165	NASDAQ	COO	Tue, Jan 26, 2016	31.53	32.44	31.13	32.23
1164	NASDAQ	COO	Mon, Jan 25, 2016	31.81	31.92	31.36	31.38
1163	NASDAQ	COO	Fri, Jan 22, 2016	31.27	32.05	31.22	31.96
1162	NASDAQ	COO	Thu, Jan 21, 2016	31.08	31.41	30.61	30.96
1161	NASDAQ	COO	Wed, Jan 20, 2016	29.90	31.18	29.82	31.04
1160	NASDAQ	COO	Tue, Jan 19, 2016	30.75	30.88	29.92	30.25
1159	NASDAQ	COO	Fri, Jan 15, 2016	30.40	30.86	29.94	30.47
1158	NASDAQ	COO	Thu, Jan 14, 2016	31.39	31.52	30.80	31.01
1157	NASDAQ	COO	Wed, Jan 13, 2016	32.01	32.18	31.32	31.36
1156	NASDAQ	COO	Tue, Jan 12, 2016	32.12	32.49	31.58	31.90
1155	NASDAQ	COO	Mon, Jan 11, 2016	32.28	32.37	31.61	31.92
1154	NASDAQ	COO	Fri, Jan 8, 2016	32.16	32.49	32.10	32.18
1153	NASDAQ	COO	Thu, Jan 7, 2016	32.47	32.69	31.96	31.99
1152	NASDAQ	COO	Wed, Jan 6, 2016	32.49	33.09	32.33	32.90
1151	NASDAQ	COO	Tue, Jan 5, 2016	33.08	33.33	32.69	32.90
1150	NASDAQ	COO	Mon, Jan 4, 2016	33.12	33.12	32.73	32.97
1149	NASDAQ	COO	Thu, Dec 31, 2015	33.77	33.97	33.53	33.55
1148	NASDAQ	COO	Wed, Dec 30, 2015	34.13	34.31	33.86	33.87
1147	NASDAQ	COO	Tue, Dec 29, 2015	34.13	34.36	33.94	34.09
1146	NASDAQ	COO	Mon, Dec 28, 2015	33.91	34.22	33.85	34.02
1145	NASDAQ	COO	Thu, Dec 24, 2015	33.91	34.29	33.77	34.09
1144	NASDAQ	COO	Wed, Dec 23, 2015	33.79	34.24	33.56	34.06
1143	NASDAQ	COO	Tue, Dec 22, 2015	33.59	33.78	33.16	33.59
1142	NASDAQ	COO	Mon, Dec 21, 2015	33.96	34.27	33.25	33.43
1141	NASDAQ	COO	Fri, Dec 18, 2015	34.00	34.19	33.56	33.92
1140	NASDAQ	COO	Thu, Dec 17, 2015	34.44	34.55	33.98	34.11
1139	NASDAQ	COO	Wed, Dec 16, 2015	34.22	34.64	34.13	34.57
1138	NASDAQ	COO	Tue, Dec 15, 2015	34.01	34.31	33.95	34.13
1137	NASDAQ	COO	Mon, Dec 14, 2015	33.75	33.81	33.15	33.71
1136	NASDAQ	COO	Fri, Dec 11, 2015	33.56	33.88	33.49	33.80
1135	NASDAQ	COO	Thu, Dec 10, 2015	32.92	34.04	32.87	33.74
1134	NASDAQ	COO	Wed, Dec 9, 2015	33.45	33.73	32.66	32.90
1133	NASDAQ	COO	Tue, Dec 8, 2015	32.90	34.05	32.75	33.72
1132	NASDAQ	COO	Mon, Dec 7, 2015	32.45	33.42	32.45	33.08
1131	NASDAQ	COO	Fri, Dec 4, 2015	31.56	32.84	30.25	32.59
1130	NASDAQ	COO	Thu, Dec 3, 2015	37.45	37.62	35.31	35.51
1129	NASDAQ	COO	Wed, Dec 2, 2015	37.03	37.43	36.82	37.35
1128	NASDAQ	COO	Tue, Dec 1, 2015	36.59	37.04	36.58	37.00
1127	NASDAQ	COO	Mon, Nov 30, 2015	36.79	36.97	36.34	36.56
1126	NASDAQ	COO	Fri, Nov 27, 2015	36.29	37.00	36.21	36.74
1125	NASDAQ	COO	Wed, Nov 25, 2015	36.16	36.54	35.98	36.33
1124	NASDAQ	COO	Tue, Nov 24, 2015	35.55	36.29	35.46	36.09
1123	NASDAQ	COO	Mon, Nov 23, 2015	36.17	36.45	35.73	35.79
1122	NASDAQ	COO	Fri, Nov 20, 2015	36.25	36.32	35.99	36.07
1121	NASDAQ	COO	Thu, Nov 19, 2015	36.39	36.52	36.02	36.11
1120	NASDAQ	COO	Wed, Nov 18, 2015	36.17	36.55	35.88	36.43
1119	NASDAQ	COO	Tue, Nov 17, 2015	37.23	37.23	35.90	36.13
1118	NASDAQ	COO	Mon, Nov 16, 2015	36.88	37.53	36.82	37.53
1117	NASDAQ	COO	Fri, Nov 13, 2015	36.69	37.01	36.45	36.87
1116	NASDAQ	COO	Thu, Nov 12, 2015	37.14	37.26	36.60	36.71
1115	NASDAQ	COO	Wed, Nov 11, 2015	38.07	38.07	37.16	37.18
1114	NASDAQ	COO	Tue, Nov 10, 2015	37.96	38.26	37.72	37.99
1113	NASDAQ	COO	Mon, Nov 9, 2015	38.24	38.42	37.41	38.01
1112	NASDAQ	COO	Fri, Nov 6, 2015	38.38	38.60	38.15	38.33
1111	NASDAQ	COO	Thu, Nov 5, 2015	38.16	38.58	37.74	38.38
1110	NASDAQ	COO	Wed, Nov 4, 2015	38.09	38.47	37.79	38.37
1109	NASDAQ	COO	Tue, Nov 3, 2015	38.68	38.68	37.92	38.04
1108	NASDAQ	COO	Mon, Nov 2, 2015	38.17	38.80	37.76	38.69
1107	NASDAQ	COO	Fri, Oct 30, 2015	37.56	38.15	37.54	38.09
1106	NASDAQ	COO	Thu, Oct 29, 2015	37.21	37.61	37.03	37.60
1105	NASDAQ	COO	Wed, Oct 28, 2015	36.61	37.28	36.40	37.25
1104	NASDAQ	COO	Tue, Oct 27, 2015	36.57	36.66	35.88	36.63
1103	NASDAQ	COO	Mon, Oct 26, 2015	36.60	36.78	36.27	36.64
1102	NASDAQ	COO	Fri, Oct 23, 2015	35.88	36.74	35.75	36.58
1101	NASDAQ	COO	Thu, Oct 22, 2015	36.67	36.67	35.59	35.87
1100	NASDAQ	COO	Wed, Oct 21, 2015	36.48	36.77	35.92	36.53
1099	NASDAQ	COO	Tue, Oct 20, 2015	35.94	36.30	35.72	36.24
1098	NASDAQ	COO	Mon, Oct 19, 2015	36.02	36.22	35.65	35.93
1097	NASDAQ	COO	Fri, Oct 16, 2015	36.44	36.81	35.92	36.09
1096	NASDAQ	COO	Thu, Oct 15, 2015	35.08	36.34	34.92	36.31
1095	NASDAQ	COO	Wed, Oct 14, 2015	34.98	35.30	34.88	35.05
1094	NASDAQ	COO	Tue, Oct 13, 2015	34.73	35.15	34.56	34.86
1093	NASDAQ	COO	Mon, Oct 12, 2015	34.27	34.94	34.19	34.80
1092	NASDAQ	COO	Fri, Oct 9, 2015	35.28	35.28	34.26	34.41
1091	NASDAQ	COO	Thu, Oct 8, 2015	35.64	35.87	35.31	35.50
1090	NASDAQ	COO	Wed, Oct 7, 2015	36.25	36.39	35.56	35.67
1089	NASDAQ	COO	Tue, Oct 6, 2015	36.93	37.16	36.14	36.18
1088	NASDAQ	COO	Mon, Oct 5, 2015	37.54	37.74	36.85	37.05
1087	NASDAQ	COO	Fri, Oct 2, 2015	36.21	37.22	35.88	37.22
1086	NASDAQ	COO	Thu, Oct 1, 2015	37.14	37.43	35.87	36.67
1085	NASDAQ	COO	Wed, Sep 30, 2015	36.78	37.45	36.31	37.22
1084	NASDAQ	COO	Tue, Sep 29, 2015	36.15	36.72	35.80	36.32
1083	NASDAQ	COO	Mon, Sep 28, 2015	37.13	37.39	35.56	36.19
1082	NASDAQ	COO	Fri, Sep 25, 2015	38.54	38.75	37.20	37.47
1081	NASDAQ	COO	Thu, Sep 24, 2015	38.62	38.63	38.27	38.48
1080	NASDAQ	COO	Wed, Sep 23, 2015	38.54	39.29	38.38	38.76
1079	NASDAQ	COO	Tue, Sep 22, 2015	38.26	38.71	37.86	38.61
1078	NASDAQ	COO	Mon, Sep 21, 2015	38.49	39.54	38.32	38.72
1077	NASDAQ	COO	Fri, Sep 18, 2015	37.36	38.39	37.28	38.25
1076	NASDAQ	COO	Thu, Sep 17, 2015	37.50	38.00	37.32	37.64
1075	NASDAQ	COO	Wed, Sep 16, 2015	37.17	37.51	36.82	37.48
1074	NASDAQ	COO	Tue, Sep 15, 2015	37.10	37.24	36.85	37.15
1073	NASDAQ	COO	Mon, Sep 14, 2015	37.40	37.60	36.88	36.95
1072	NASDAQ	COO	Fri, Sep 11, 2015	37.07	37.76	36.79	37.42
1071	NASDAQ	COO	Thu, Sep 10, 2015	37.26	37.50	37.06	37.14
1070	NASDAQ	COO	Wed, Sep 9, 2015	37.42	37.90	37.12	37.20
1069	NASDAQ	COO	Tue, Sep 8, 2015	38.20	38.27	36.89	37.23
1068	NASDAQ	COO	Fri, Sep 4, 2015	35.53	38.89	35.53	37.72
1067	NASDAQ	COO	Thu, Sep 3, 2015	40.81	41.14	40.24	40.33
1066	NASDAQ	COO	Wed, Sep 2, 2015	40.19	40.70	40.05	40.60
1065	NASDAQ	COO	Tue, Sep 1, 2015	39.92	40.25	39.68	39.85
1064	NASDAQ	COO	Mon, Aug 31, 2015	41.05	41.42	40.48	40.61
1063	NASDAQ	COO	Fri, Aug 28, 2015	40.95	41.30	40.69	41.19
1062	NASDAQ	COO	Thu, Aug 27, 2015	40.92	41.40	40.57	41.05
1061	NASDAQ	COO	Wed, Aug 26, 2015	39.95	40.73	39.48	40.32
1060	NASDAQ	COO	Tue, Aug 25, 2015	40.20	40.63	39.19	39.25
1059	NASDAQ	COO	Mon, Aug 24, 2015	38.43	40.28	37.43	39.38
1058	NASDAQ	COO	Fri, Aug 21, 2015	41.23	41.46	40.38	40.61
1057	NASDAQ	COO	Thu, Aug 20, 2015	42.39	42.64	41.57	41.62
1056	NASDAQ	COO	Wed, Aug 19, 2015	43.46	43.46	42.61	42.73
1055	NASDAQ	COO	Tue, Aug 18, 2015	43.46	43.99	43.27	43.76
1054	NASDAQ	COO	Mon, Aug 17, 2015	43.10	43.64	42.67	43.50
1053	NASDAQ	COO	Fri, Aug 14, 2015	43.35	43.49	42.91	43.32
1052	NASDAQ	COO	Thu, Aug 13, 2015	43.46	43.73	43.16	43.47
1051	NASDAQ	COO	Wed, Aug 12, 2015	43.21	43.63	42.75	43.45
1050	NASDAQ	COO	Tue, Aug 11, 2015	43.60	44.01	43.11	43.35
1049	NASDAQ	COO	Mon, Aug 10, 2015	43.69	44.24	43.46	43.90
1048	NASDAQ	COO	Fri, Aug 7, 2015	43.72	43.88	43.04	43.47
1047	NASDAQ	COO	Thu, Aug 6, 2015	44.59	44.88	43.00	43.78
1046	NASDAQ	COO	Wed, Aug 5, 2015	44.27	44.94	44.09	44.63
1045	NASDAQ	COO	Tue, Aug 4, 2015	44.25	44.61	43.73	43.99
1044	NASDAQ	COO	Mon, Aug 3, 2015	44.33	44.62	43.99	44.29
1043	NASDAQ	COO	Fri, Jul 31, 2015	44.25	44.75	43.94	44.25
1042	NASDAQ	COO	Thu, Jul 30, 2015	44.16	44.31	43.61	44.13
1041	NASDAQ	COO	Wed, Jul 29, 2015	43.90	44.22	43.60	44.11
1040	NASDAQ	COO	Tue, Jul 28, 2015	43.16	43.82	42.84	43.80
1039	NASDAQ	COO	Mon, Jul 27, 2015	43.20	43.37	42.79	42.97
1038	NASDAQ	COO	Fri, Jul 24, 2015	43.29	43.94	43.09	43.35
1037	NASDAQ	COO	Thu, Jul 23, 2015	43.18	43.80	43.18	43.43
1036	NASDAQ	COO	Wed, Jul 22, 2015	43.37	43.69	42.79	43.13
1035	NASDAQ	COO	Tue, Jul 21, 2015	44.16	44.24	43.03	43.41
1034	NASDAQ	COO	Mon, Jul 20, 2015	43.62	44.16	43.45	44.11
1033	NASDAQ	COO	Fri, Jul 17, 2015	44.16	44.19	43.38	43.52
1032	NASDAQ	COO	Thu, Jul 16, 2015	44.07	44.34	43.77	44.17
1031	NASDAQ	COO	Wed, Jul 15, 2015	44.80	44.99	43.81	43.83
1030	NASDAQ	COO	Tue, Jul 14, 2015	44.58	44.97	44.57	44.92
1029	NASDAQ	COO	Mon, Jul 13, 2015	44.25	44.64	44.12	44.55
1028	NASDAQ	COO	Fri, Jul 10, 2015	44.17	44.50	43.97	44.03
1027	NASDAQ	COO	Thu, Jul 9, 2015	43.91	44.00	43.51	43.67
1026	NASDAQ	COO	Wed, Jul 8, 2015	44.21	44.44	43.35	43.48
1025	NASDAQ	COO	Tue, Jul 7, 2015	44.19	44.41	43.74	44.38
1024	NASDAQ	COO	Mon, Jul 6, 2015	43.89	44.41	43.65	44.12
1023	NASDAQ	COO	Thu, Jul 2, 2015	44.17	44.33	43.89	44.15
1022	NASDAQ	COO	Wed, Jul 1, 2015	44.68	44.93	43.94	44.04
1021	NASDAQ	COO	Tue, Jun 30, 2015	44.57	44.77	44.26	44.49
1020	NASDAQ	COO	Mon, Jun 29, 2015	44.22	44.88	44.04	44.19
1019	NASDAQ	COO	Fri, Jun 26, 2015	44.04	44.74	43.81	44.72
1018	NASDAQ	COO	Thu, Jun 25, 2015	43.64	44.17	43.64	43.93
1017	NASDAQ	COO	Wed, Jun 24, 2015	44.19	44.48	43.59	43.61
1016	NASDAQ	COO	Tue, Jun 23, 2015	44.44	44.70	43.99	44.31
1015	NASDAQ	COO	Mon, Jun 22, 2015	45.11	45.25	44.18	44.34
1014	NASDAQ	COO	Fri, Jun 19, 2015	44.67	45.43	44.43	45.00
1013	NASDAQ	COO	Thu, Jun 18, 2015	44.43	44.85	44.33	44.46
1012	NASDAQ	COO	Wed, Jun 17, 2015	44.24	44.60	44.01	44.45
1011	NASDAQ	COO	Tue, Jun 16, 2015	44.09	44.35	43.89	44.10
1010	NASDAQ	COO	Mon, Jun 15, 2015	44.07	44.21	43.82	44.07
1009	NASDAQ	COO	Fri, Jun 12, 2015	44.00	44.51	43.92	44.37
1008	NASDAQ	COO	Thu, Jun 11, 2015	43.42	44.29	43.42	44.20
1007	NASDAQ	COO	Wed, Jun 10, 2015	43.05	43.45	42.86	43.31
1006	NASDAQ	COO	Tue, Jun 9, 2015	43.43	43.50	42.70	42.86
1005	NASDAQ	COO	Mon, Jun 8, 2015	43.77	44.01	43.30	43.36
1004	NASDAQ	COO	Fri, Jun 5, 2015	43.72	44.17	42.63	43.84
1003	NASDAQ	COO	Thu, Jun 4, 2015	45.75	46.12	44.94	45.04
1002	NASDAQ	COO	Wed, Jun 3, 2015	45.66	46.59	45.44	46.21
1001	NASDAQ	COO	Tue, Jun 2, 2015	45.53	45.81	45.23	45.57
1000	NASDAQ	COO	Mon, Jun 1, 2015	45.51	45.98	45.18	45.74
999	NASDAQ	COO	Fri, May 29, 2015	45.10	45.59	44.86	45.44
998	NASDAQ	COO	Thu, May 28, 2015	44.70	45.48	44.68	45.20
997	NASDAQ	COO	Wed, May 27, 2015	44.87	45.17	44.60	44.80
996	NASDAQ	COO	Tue, May 26, 2015	44.92	45.17	44.56	44.79
995	NASDAQ	COO	Fri, May 22, 2015	44.93	45.55	44.72	45.19
994	NASDAQ	COO	Thu, May 21, 2015	45.60	45.63	44.89	44.95
993	NASDAQ	COO	Wed, May 20, 2015	45.70	45.99	45.43	45.70
992	NASDAQ	COO	Tue, May 19, 2015	45.58	45.88	45.31	45.77
991	NASDAQ	COO	Mon, May 18, 2015	45.19	45.70	45.01	45.59
990	NASDAQ	COO	Fri, May 15, 2015	45.35	45.45	44.90	45.25
989	NASDAQ	COO	Thu, May 14, 2015	44.79	45.25	44.50	45.20
988	NASDAQ	COO	Wed, May 13, 2015	44.57	44.91	44.44	44.60
987	NASDAQ	COO	Tue, May 12, 2015	44.58	44.73	44.26	44.63
986	NASDAQ	COO	Mon, May 11, 2015	45.04	45.43	44.63	44.83
985	NASDAQ	COO	Fri, May 8, 2015	44.72	45.37	44.72	45.21
984	NASDAQ	COO	Thu, May 7, 2015	44.46	44.85	44.16	44.36
983	NASDAQ	COO	Wed, May 6, 2015	44.30	44.71	43.96	44.46
982	NASDAQ	COO	Tue, May 5, 2015	44.67	44.85	43.87	44.36
981	NASDAQ	COO	Mon, May 4, 2015	44.63	45.66	44.48	44.77
980	NASDAQ	COO	Fri, May 1, 2015	44.55	45.22	44.41	44.50
979	NASDAQ	COO	Thu, Apr 30, 2015	44.93	45.43	44.29	44.52
978	NASDAQ	COO	Wed, Apr 29, 2015	45.50	45.78	45.05	45.22
977	NASDAQ	COO	Tue, Apr 28, 2015	45.00	45.65	44.25	45.53
976	NASDAQ	COO	Mon, Apr 27, 2015	45.71	45.80	44.62	45.17
975	NASDAQ	COO	Fri, Apr 24, 2015	45.69	45.97	45.36	45.44
974	NASDAQ	COO	Thu, Apr 23, 2015	45.74	46.06	45.62	45.75
973	NASDAQ	COO	Wed, Apr 22, 2015	45.32	45.75	45.11	45.73
972	NASDAQ	COO	Tue, Apr 21, 2015	45.33	45.63	45.14	45.44
971	NASDAQ	COO	Mon, Apr 20, 2015	45.30	45.69	45.25	45.26
970	NASDAQ	COO	Fri, Apr 17, 2015	44.66	45.17	44.51	45.08
969	NASDAQ	COO	Thu, Apr 16, 2015	45.70	45.70	44.95	44.98
968	NASDAQ	COO	Wed, Apr 15, 2015	45.90	46.16	45.63	45.67
967	NASDAQ	COO	Tue, Apr 14, 2015	46.68	46.70	45.69	45.77
966	NASDAQ	COO	Mon, Apr 13, 2015	46.74	47.03	46.51	46.60
965	NASDAQ	COO	Fri, Apr 10, 2015	46.90	47.15	46.64	46.81
964	NASDAQ	COO	Thu, Apr 9, 2015	46.42	47.03	46.27	46.73
963	NASDAQ	COO	Wed, Apr 8, 2015	46.25	46.82	46.04	46.63
962	NASDAQ	COO	Tue, Apr 7, 2015	47.29	47.48	46.25	46.26
961	NASDAQ	COO	Mon, Apr 6, 2015	46.82	47.37	46.73	47.10
960	NASDAQ	COO	Thu, Apr 2, 2015	46.72	47.42	46.62	46.93
959	NASDAQ	COO	Wed, Apr 1, 2015	46.73	47.09	46.21	46.65
958	NASDAQ	COO	Tue, Mar 31, 2015	47.25	47.31	46.82	46.86
957	NASDAQ	COO	Mon, Mar 30, 2015	46.72	47.50	46.57	47.27
956	NASDAQ	COO	Fri, Mar 27, 2015	46.40	46.70	46.08	46.54
955	NASDAQ	COO	Thu, Mar 26, 2015	45.87	46.51	45.54	46.27
954	NASDAQ	COO	Wed, Mar 25, 2015	46.01	46.76	46.01	46.10
953	NASDAQ	COO	Tue, Mar 24, 2015	45.84	46.32	45.62	45.97
952	NASDAQ	COO	Mon, Mar 23, 2015	46.86	46.86	45.91	46.05
951	NASDAQ	COO	Fri, Mar 20, 2015	47.19	47.50	46.51	46.86
950	NASDAQ	COO	Thu, Mar 19, 2015	46.59	46.94	46.44	46.84
949	NASDAQ	COO	Wed, Mar 18, 2015	46.94	46.95	46.31	46.56
948	NASDAQ	COO	Tue, Mar 17, 2015	46.85	47.10	46.20	46.94
947	NASDAQ	COO	Mon, Mar 16, 2015	46.50	47.33	46.26	47.04
946	NASDAQ	COO	Fri, Mar 13, 2015	46.20	46.54	46.05	46.46
945	NASDAQ	COO	Thu, Mar 12, 2015	46.60	47.21	46.18	46.26
944	NASDAQ	COO	Wed, Mar 11, 2015	45.75	46.43	45.42	46.36
943	NASDAQ	COO	Tue, Mar 10, 2015	45.41	45.80	45.22	45.56
942	NASDAQ	COO	Mon, Mar 9, 2015	44.75	45.88	44.55	45.86
941	NASDAQ	COO	Fri, Mar 6, 2015	43.58	45.50	43.14	45.07
940	NASDAQ	COO	Thu, Mar 5, 2015	41.21	41.70	41.05	41.32
939	NASDAQ	COO	Wed, Mar 4, 2015	41.13	41.38	40.88	41.07
938	NASDAQ	COO	Tue, Mar 3, 2015	41.15	41.29	40.63	41.19
937	NASDAQ	COO	Mon, Mar 2, 2015	41.09	41.52	40.85	41.43
936	NASDAQ	COO	Fri, Feb 27, 2015	41.21	41.35	40.86	40.99
935	NASDAQ	COO	Thu, Feb 26, 2015	40.77	41.39	40.76	41.36
934	NASDAQ	COO	Wed, Feb 25, 2015	41.15	41.22	40.64	40.87
933	NASDAQ	COO	Tue, Feb 24, 2015	41.26	41.56	41.01	41.11
932	NASDAQ	COO	Mon, Feb 23, 2015	41.32	41.44	41.04	41.26
931	NASDAQ	COO	Fri, Feb 20, 2015	41.09	41.49	40.91	41.45
930	NASDAQ	COO	Thu, Feb 19, 2015	41.20	41.56	41.04	41.09
929	NASDAQ	COO	Wed, Feb 18, 2015	40.90	41.31	40.61	41.28
928	NASDAQ	COO	Tue, Feb 17, 2015	41.33	41.41	40.78	40.83
927	NASDAQ	COO	Fri, Feb 13, 2015	40.68	41.31	40.56	41.30
926	NASDAQ	COO	Thu, Feb 12, 2015	40.63	40.96	40.37	40.76
925	NASDAQ	COO	Wed, Feb 11, 2015	40.50	40.65	40.30	40.49
924	NASDAQ	COO	Tue, Feb 10, 2015	40.04	40.52	39.81	40.48
923	NASDAQ	COO	Mon, Feb 9, 2015	40.06	40.31	39.53	39.71
922	NASDAQ	COO	Fri, Feb 6, 2015	40.47	40.61	40.09	40.32
921	NASDAQ	COO	Thu, Feb 5, 2015	40.04	40.73	40.04	40.38
920	NASDAQ	COO	Wed, Feb 4, 2015	39.30	40.33	39.30	40.00
919	NASDAQ	COO	Tue, Feb 3, 2015	39.69	39.86	39.03	39.46
918	NASDAQ	COO	Mon, Feb 2, 2015	39.56	39.56	38.70	39.46
917	NASDAQ	COO	Fri, Jan 30, 2015	39.76	39.97	39.28	39.41
916	NASDAQ	COO	Thu, Jan 29, 2015	39.88	40.14	39.19	40.03
915	NASDAQ	COO	Wed, Jan 28, 2015	40.96	41.16	39.94	40.02
914	NASDAQ	COO	Tue, Jan 27, 2015	40.12	40.81	39.93	40.65
913	NASDAQ	COO	Mon, Jan 26, 2015	40.32	40.60	39.68	40.55
912	NASDAQ	COO	Fri, Jan 23, 2015	40.89	41.09	40.39	40.44
911	NASDAQ	COO	Thu, Jan 22, 2015	40.75	41.21	40.46	41.03
910	NASDAQ	COO	Wed, Jan 21, 2015	40.05	40.71	39.84	40.67
909	NASDAQ	COO	Tue, Jan 20, 2015	39.89	40.43	39.66	40.01
908	NASDAQ	COO	Fri, Jan 16, 2015	39.73	40.09	39.59	39.94
907	NASDAQ	COO	Thu, Jan 15, 2015	40.20	40.38	39.85	39.92
906	NASDAQ	COO	Wed, Jan 14, 2015	39.91	40.48	39.82	40.16
905	NASDAQ	COO	Tue, Jan 13, 2015	40.74	41.12	40.01	40.28
904	NASDAQ	COO	Mon, Jan 12, 2015	40.67	40.79	40.11	40.28
903	NASDAQ	COO	Fri, Jan 9, 2015	40.84	41.11	40.40	40.47
902	NASDAQ	COO	Thu, Jan 8, 2015	40.77	41.23	40.59	40.72
901	NASDAQ	COO	Wed, Jan 7, 2015	39.64	40.60	39.57	40.56
900	NASDAQ	COO	Tue, Jan 6, 2015	39.96	40.15	39.09	39.28
899	NASDAQ	COO	Mon, Jan 5, 2015	39.87	40.32	39.65	39.84
898	NASDAQ	COO	Fri, Jan 2, 2015	40.72	40.98	39.99	40.15
897	NASDAQ	COO	Wed, Dec 31, 2014	41.07	41.37	40.51	40.52
896	NASDAQ	COO	Tue, Dec 30, 2014	41.10	41.24	40.76	40.95
895	NASDAQ	COO	Mon, Dec 29, 2014	40.82	41.34	40.60	41.19
894	NASDAQ	COO	Fri, Dec 26, 2014	41.05	41.10	40.89	41.00
893	NASDAQ	COO	Wed, Dec 24, 2014	40.76	41.15	40.55	41.05
892	NASDAQ	COO	Tue, Dec 23, 2014	41.10	41.10	40.31	40.80
891	NASDAQ	COO	Mon, Dec 22, 2014	40.68	40.98	40.59	40.89
890	NASDAQ	COO	Fri, Dec 19, 2014	40.57	40.85	40.27	40.72
889	NASDAQ	COO	Thu, Dec 18, 2014	40.46	40.57	39.98	40.57
888	NASDAQ	COO	Wed, Dec 17, 2014	38.93	39.94	38.62	39.90
887	NASDAQ	COO	Tue, Dec 16, 2014	38.65	39.18	38.55	38.74
886	NASDAQ	COO	Mon, Dec 15, 2014	39.86	39.86	38.91	38.99
885	NASDAQ	COO	Fri, Dec 12, 2014	39.54	40.08	39.47	39.56
884	NASDAQ	COO	Thu, Dec 11, 2014	39.92	40.31	39.64	39.76
883	NASDAQ	COO	Wed, Dec 10, 2014	40.42	40.62	39.56	39.61
882	NASDAQ	COO	Tue, Dec 9, 2014	40.31	40.60	39.53	40.57
881	NASDAQ	COO	Mon, Dec 8, 2014	40.22	40.82	40.18	40.59
880	NASDAQ	COO	Fri, Dec 5, 2014	40.88	41.25	40.26	40.50
879	NASDAQ	COO	Thu, Dec 4, 2014	42.36	42.56	41.79	42.19
878	NASDAQ	COO	Wed, Dec 3, 2014	41.86	42.47	41.58	42.38
877	NASDAQ	COO	Tue, Dec 2, 2014	41.53	42.02	41.22	41.69
876	NASDAQ	COO	Mon, Dec 1, 2014	42.15	42.23	41.66	41.68
875	NASDAQ	COO	Fri, Nov 28, 2014	42.43	42.50	42.12	42.23
874	NASDAQ	COO	Wed, Nov 26, 2014	41.76	42.29	41.50	42.29
873	NASDAQ	COO	Tue, Nov 25, 2014	42.31	42.48	41.11	41.66
872	NASDAQ	COO	Mon, Nov 24, 2014	41.88	42.36	41.66	42.33
871	NASDAQ	COO	Fri, Nov 21, 2014	42.07	42.26	41.57	41.79
870	NASDAQ	COO	Thu, Nov 20, 2014	41.84	42.38	41.45	41.85
869	NASDAQ	COO	Wed, Nov 19, 2014	42.57	42.89	41.70	41.98
868	NASDAQ	COO	Tue, Nov 18, 2014	41.42	42.59	41.21	42.54
867	NASDAQ	COO	Mon, Nov 17, 2014	40.43	41.38	40.18	41.38
866	NASDAQ	COO	Fri, Nov 14, 2014	40.25	40.82	40.14	40.43
865	NASDAQ	COO	Thu, Nov 13, 2014	40.29	41.05	40.07	41.04
864	NASDAQ	COO	Wed, Nov 12, 2014	39.85	40.37	39.73	40.21
863	NASDAQ	COO	Tue, Nov 11, 2014	40.16	40.37	39.80	40.01
862	NASDAQ	COO	Mon, Nov 10, 2014	41.31	41.47	39.99	40.11
861	NASDAQ	COO	Fri, Nov 7, 2014	41.61	41.77	41.13	41.25
860	NASDAQ	COO	Thu, Nov 6, 2014	41.07	41.90	41.07	41.52
859	NASDAQ	COO	Wed, Nov 5, 2014	41.21	41.25	40.87	41.08
858	NASDAQ	COO	Tue, Nov 4, 2014	40.70	41.10	40.56	40.77
857	NASDAQ	COO	Mon, Nov 3, 2014	41.22	41.38	40.54	40.67
856	NASDAQ	COO	Fri, Oct 31, 2014	41.63	41.63	40.80	40.98
855	NASDAQ	COO	Thu, Oct 30, 2014	40.72	41.03	40.52	40.92
854	NASDAQ	COO	Wed, Oct 29, 2014	40.16	40.70	40.02	40.68
853	NASDAQ	COO	Tue, Oct 28, 2014	39.80	40.44	39.64	40.19
852	NASDAQ	COO	Mon, Oct 27, 2014	39.21	39.67	39.11	39.63
851	NASDAQ	COO	Fri, Oct 24, 2014	39.11	39.37	39.06	39.30
850	NASDAQ	COO	Thu, Oct 23, 2014	38.88	39.27	38.86	39.03
849	NASDAQ	COO	Wed, Oct 22, 2014	39.26	39.26	38.66	38.68
848	NASDAQ	COO	Tue, Oct 21, 2014	38.22	39.14	38.06	39.14
847	NASDAQ	COO	Mon, Oct 20, 2014	37.44	37.84	36.93	37.83
846	NASDAQ	COO	Fri, Oct 17, 2014	37.27	37.65	37.04	37.44
845	NASDAQ	COO	Thu, Oct 16, 2014	36.20	37.17	36.01	37.00
844	NASDAQ	COO	Wed, Oct 15, 2014	36.50	37.13	35.91	36.53
843	NASDAQ	COO	Tue, Oct 14, 2014	36.97	37.38	36.27	37.17
842	NASDAQ	COO	Mon, Oct 13, 2014	37.47	37.77	36.87	36.91
841	NASDAQ	COO	Fri, Oct 10, 2014	38.40	38.73	37.56	37.57
840	NASDAQ	COO	Thu, Oct 9, 2014	38.53	38.95	38.52	38.58
839	NASDAQ	COO	Wed, Oct 8, 2014	38.25	38.74	38.01	38.67
838	NASDAQ	COO	Tue, Oct 7, 2014	38.80	39.11	38.28	38.29
837	NASDAQ	COO	Mon, Oct 6, 2014	39.16	39.43	38.96	39.00
836	NASDAQ	COO	Fri, Oct 3, 2014	39.07	39.49	38.92	39.05
835	NASDAQ	COO	Thu, Oct 2, 2014	38.80	39.02	38.31	38.84
834	NASDAQ	COO	Wed, Oct 1, 2014	38.88	38.97	38.44	38.76
833	NASDAQ	COO	Tue, Sep 30, 2014	39.17	39.27	38.85	38.94
832	NASDAQ	COO	Mon, Sep 29, 2014	38.75	39.44	38.69	39.15
831	NASDAQ	COO	Fri, Sep 26, 2014	39.05	39.25	38.92	39.05
830	NASDAQ	COO	Thu, Sep 25, 2014	39.15	39.20	38.66	38.90
829	NASDAQ	COO	Wed, Sep 24, 2014	39.12	39.40	38.91	39.32
828	NASDAQ	COO	Tue, Sep 23, 2014	39.41	39.50	38.99	39.00
827	NASDAQ	COO	Mon, Sep 22, 2014	39.78	40.02	39.55	39.70
826	NASDAQ	COO	Fri, Sep 19, 2014	39.38	40.09	39.25	39.79
825	NASDAQ	COO	Thu, Sep 18, 2014	39.48	39.54	39.06	39.25
824	NASDAQ	COO	Wed, Sep 17, 2014	39.56	39.80	39.27	39.35
823	NASDAQ	COO	Tue, Sep 16, 2014	39.41	39.52	38.89	39.51
822	NASDAQ	COO	Mon, Sep 15, 2014	39.71	39.72	39.42	39.44
821	NASDAQ	COO	Fri, Sep 12, 2014	40.31	40.31	39.56	39.62
820	NASDAQ	COO	Thu, Sep 11, 2014	40.37	40.68	40.01	40.33
819	NASDAQ	COO	Wed, Sep 10, 2014	40.75	40.89	40.41	40.66
818	NASDAQ	COO	Tue, Sep 9, 2014	41.06	41.08	40.46	40.64
817	NASDAQ	COO	Mon, Sep 8, 2014	40.63	41.14	40.42	41.07
816	NASDAQ	COO	Fri, Sep 5, 2014	40.11	40.61	39.44	40.61
815	NASDAQ	COO	Thu, Sep 4, 2014	40.48	41.00	40.15	40.24
814	NASDAQ	COO	Wed, Sep 3, 2014	40.85	40.89	40.29	40.32
813	NASDAQ	COO	Tue, Sep 2, 2014	40.87	41.21	40.74	40.75
812	NASDAQ	COO	Fri, Aug 29, 2014	40.89	41.12	40.56	40.76
811	NASDAQ	COO	Thu, Aug 28, 2014	40.89	41.04	40.61	40.75
810	NASDAQ	COO	Wed, Aug 27, 2014	40.75	40.97	40.37	40.90
809	NASDAQ	COO	Tue, Aug 26, 2014	40.35	40.98	40.35	40.66
808	NASDAQ	COO	Mon, Aug 25, 2014	40.80	40.80	40.13	40.32
807	NASDAQ	COO	Fri, Aug 22, 2014	40.75	40.84	40.43	40.52
806	NASDAQ	COO	Thu, Aug 21, 2014	40.58	40.94	40.52	40.70
805	NASDAQ	COO	Wed, Aug 20, 2014	40.29	40.59	40.05	40.46
804	NASDAQ	COO	Tue, Aug 19, 2014	40.51	40.71	40.30	40.46
803	NASDAQ	COO	Mon, Aug 18, 2014	40.40	40.89	40.40	40.48
802	NASDAQ	COO	Fri, Aug 15, 2014	40.41	40.49	39.83	40.16
801	NASDAQ	COO	Thu, Aug 14, 2014	40.40	40.58	40.02	40.12
800	NASDAQ	COO	Wed, Aug 13, 2014	39.75	40.41	39.75	40.36
799	NASDAQ	COO	Tue, Aug 12, 2014	39.52	39.65	39.41	39.61
798	NASDAQ	COO	Mon, Aug 11, 2014	39.79	39.97	39.49	39.53
797	NASDAQ	COO	Fri, Aug 8, 2014	39.56	39.80	39.47	39.60
796	NASDAQ	COO	Thu, Aug 7, 2014	39.62	40.10	39.42	39.52
795	NASDAQ	COO	Wed, Aug 6, 2014	39.50	39.70	39.39	39.50
794	NASDAQ	COO	Tue, Aug 5, 2014	39.76	40.15	39.50	39.58
793	NASDAQ	COO	Mon, Aug 4, 2014	40.18	40.19	39.61	39.87
792	NASDAQ	COO	Fri, Aug 1, 2014	40.12	40.42	39.81	39.98
791	NASDAQ	COO	Thu, Jul 31, 2014	40.52	40.81	39.96	40.22
790	NASDAQ	COO	Wed, Jul 30, 2014	40.31	40.80	40.14	40.78
789	NASDAQ	COO	Tue, Jul 29, 2014	39.95	40.35	39.79	40.11
788	NASDAQ	COO	Mon, Jul 28, 2014	39.90	40.10	39.73	39.92
787	NASDAQ	COO	Fri, Jul 25, 2014	40.19	40.23	39.50	39.99
786	NASDAQ	COO	Thu, Jul 24, 2014	39.00	40.41	38.86	40.21
785	NASDAQ	COO	Wed, Jul 23, 2014	38.73	39.30	38.50	39.00
784	NASDAQ	COO	Tue, Jul 22, 2014	38.05	38.75	38.02	38.65
783	NASDAQ	COO	Mon, Jul 21, 2014	37.41	38.12	37.21	38.04
782	NASDAQ	COO	Fri, Jul 18, 2014	37.24	37.83	37.11	37.75
781	NASDAQ	COO	Thu, Jul 17, 2014	37.52	37.59	37.09	37.19
780	NASDAQ	COO	Wed, Jul 16, 2014	37.81	37.89	37.39	37.77
779	NASDAQ	COO	Tue, Jul 15, 2014	37.64	37.76	37.27	37.70
778	NASDAQ	COO	Mon, Jul 14, 2014	37.69	37.81	37.39	37.60
777	NASDAQ	COO	Fri, Jul 11, 2014	37.10	37.61	37.01	37.55
776	NASDAQ	COO	Thu, Jul 10, 2014	37.21	37.47	36.92	37.21
775	NASDAQ	COO	Wed, Jul 9, 2014	36.55	37.49	36.34	37.39
774	NASDAQ	COO	Tue, Jul 8, 2014	36.24	36.38	35.98	36.31
773	NASDAQ	COO	Mon, Jul 7, 2014	36.29	36.29	35.99	36.17
772	NASDAQ	COO	Thu, Jul 3, 2014	36.62	36.68	36.14	36.33
771	NASDAQ	COO	Wed, Jul 2, 2014	36.63	36.88	36.44	36.67
770	NASDAQ	COO	Tue, Jul 1, 2014	35.12	36.89	35.11	36.74
769	NASDAQ	COO	Mon, Jun 30, 2014	34.25	34.27	33.68	33.88
768	NASDAQ	COO	Fri, Jun 27, 2014	33.79	34.28	33.61	34.26
767	NASDAQ	COO	Thu, Jun 26, 2014	34.28	34.28	33.75	33.91
766	NASDAQ	COO	Wed, Jun 25, 2014	33.75	34.23	33.61	34.22
765	NASDAQ	COO	Tue, Jun 24, 2014	33.93	34.01	33.73	33.75
764	NASDAQ	COO	Mon, Jun 23, 2014	34.31	34.31	34.05	34.13
763	NASDAQ	COO	Fri, Jun 20, 2014	34.07	34.31	33.91	34.30
762	NASDAQ	COO	Thu, Jun 19, 2014	33.86	34.07	33.63	34.01
761	NASDAQ	COO	Wed, Jun 18, 2014	33.83	33.95	33.39	33.74
760	NASDAQ	COO	Tue, Jun 17, 2014	33.10	33.91	33.04	33.82
759	NASDAQ	COO	Mon, Jun 16, 2014	32.75	33.27	32.60	33.02
758	NASDAQ	COO	Fri, Jun 13, 2014	32.93	32.93	32.49	32.66
757	NASDAQ	COO	Thu, Jun 12, 2014	33.21	33.36	32.79	32.86
756	NASDAQ	COO	Wed, Jun 11, 2014	33.12	33.28	32.92	33.26
755	NASDAQ	COO	Tue, Jun 10, 2014	33.33	33.41	32.99	33.14
754	NASDAQ	COO	Mon, Jun 9, 2014	33.35	33.50	32.69	33.30
753	NASDAQ	COO	Fri, Jun 6, 2014	32.71	33.39	31.91	33.34
752	NASDAQ	COO	Thu, Jun 5, 2014	32.69	32.92	32.46	32.78
751	NASDAQ	COO	Wed, Jun 4, 2014	32.67	32.86	32.51	32.77
750	NASDAQ	COO	Tue, Jun 3, 2014	32.56	33.16	32.56	32.75
749	NASDAQ	COO	Mon, Jun 2, 2014	32.41	32.79	32.20	32.77
748	NASDAQ	COO	Fri, May 30, 2014	32.16	32.40	32.02	32.26
747	NASDAQ	COO	Thu, May 29, 2014	32.01	32.28	31.84	32.10
746	NASDAQ	COO	Wed, May 28, 2014	32.50	32.55	31.85	31.86
745	NASDAQ	COO	Tue, May 27, 2014	32.79	32.87	32.35	32.47
744	NASDAQ	COO	Fri, May 23, 2014	32.50	32.64	32.34	32.54
743	NASDAQ	COO	Thu, May 22, 2014	32.51	32.81	32.40	32.49
742	NASDAQ	COO	Wed, May 21, 2014	32.96	33.12	32.48	32.50
741	NASDAQ	COO	Tue, May 20, 2014	33.41	33.43	31.76	32.77
740	NASDAQ	COO	Mon, May 19, 2014	33.22	33.64	33.20	33.46
739	NASDAQ	COO	Fri, May 16, 2014	33.23	33.32	32.85	33.31
738	NASDAQ	COO	Thu, May 15, 2014	33.32	33.32	32.68	33.06
737	NASDAQ	COO	Wed, May 14, 2014	33.56	33.88	33.30	33.35
736	NASDAQ	COO	Tue, May 13, 2014	33.93	34.11	33.54	33.68
735	NASDAQ	COO	Mon, May 12, 2014	33.51	34.15	33.27	33.81
734	NASDAQ	COO	Fri, May 9, 2014	33.03	33.41	32.45	33.18
733	NASDAQ	COO	Thu, May 8, 2014	33.42	33.89	32.97	33.05
732	NASDAQ	COO	Wed, May 7, 2014	33.66	33.66	32.83	33.39
731	NASDAQ	COO	Tue, May 6, 2014	33.40	33.62	33.09	33.46
730	NASDAQ	COO	Mon, May 5, 2014	33.15	33.64	33.10	33.53
729	NASDAQ	COO	Fri, May 2, 2014	33.17	33.62	33.02	33.45
728	NASDAQ	COO	Thu, May 1, 2014	33.03	33.36	32.74	33.07
727	NASDAQ	COO	Wed, Apr 30, 2014	32.83	33.03	32.69	32.98
726	NASDAQ	COO	Tue, Apr 29, 2014	32.75	33.14	32.53	32.95
725	NASDAQ	COO	Mon, Apr 28, 2014	32.47	32.76	32.09	32.53
724	NASDAQ	COO	Fri, Apr 25, 2014	32.37	32.56	32.08	32.28
723	NASDAQ	COO	Thu, Apr 24, 2014	32.52	32.74	32.20	32.63
722	NASDAQ	COO	Wed, Apr 23, 2014	32.49	32.56	32.19	32.33
721	NASDAQ	COO	Tue, Apr 22, 2014	32.21	32.62	31.98	32.52
720	NASDAQ	COO	Mon, Apr 21, 2014	31.53	32.36	31.53	32.01
719	NASDAQ	COO	Thu, Apr 17, 2014	32.13	32.46	31.58	32.17
718	NASDAQ	COO	Wed, Apr 16, 2014	31.99	32.50	31.64	32.30
717	NASDAQ	COO	Tue, Apr 15, 2014	31.82	32.30	31.01	31.67
716	NASDAQ	COO	Mon, Apr 14, 2014	31.23	31.77	31.06	31.70
715	NASDAQ	COO	Fri, Apr 11, 2014	31.24	31.42	30.87	30.91
714	NASDAQ	COO	Thu, Apr 10, 2014	33.08	33.08	31.46	31.53
713	NASDAQ	COO	Wed, Apr 9, 2014	32.70	33.19	32.25	33.18
712	NASDAQ	COO	Tue, Apr 8, 2014	32.66	32.85	32.34	32.61
711	NASDAQ	COO	Mon, Apr 7, 2014	33.09	33.11	32.16	32.67
710	NASDAQ	COO	Fri, Apr 4, 2014	34.53	34.74	33.10	33.15
709	NASDAQ	COO	Thu, Apr 3, 2014	34.36	34.57	34.03	34.38
708	NASDAQ	COO	Wed, Apr 2, 2014	34.64	34.85	34.19	34.35
707	NASDAQ	COO	Tue, Apr 1, 2014	34.23	34.83	34.14	34.59
706	NASDAQ	COO	Mon, Mar 31, 2014	33.47	34.40	33.12	34.34
705	NASDAQ	COO	Fri, Mar 28, 2014	33.01	33.25	32.80	33.08
704	NASDAQ	COO	Thu, Mar 27, 2014	33.36	33.40	32.81	32.89
703	NASDAQ	COO	Wed, Mar 26, 2014	33.73	33.87	33.29	33.31
702	NASDAQ	COO	Tue, Mar 25, 2014	33.93	34.00	33.19	33.49
701	NASDAQ	COO	Mon, Mar 24, 2014	33.68	33.98	33.20	33.60
700	NASDAQ	COO	Fri, Mar 21, 2014	34.87	34.87	33.50	33.50
699	NASDAQ	COO	Thu, Mar 20, 2014	34.33	34.83	34.10	34.65
698	NASDAQ	COO	Wed, Mar 19, 2014	34.15	34.73	34.06	34.41
697	NASDAQ	COO	Tue, Mar 18, 2014	33.60	34.38	33.37	34.15
696	NASDAQ	COO	Mon, Mar 17, 2014	33.27	33.61	33.17	33.42
695	NASDAQ	COO	Fri, Mar 14, 2014	33.18	33.66	33.03	33.09
694	NASDAQ	COO	Thu, Mar 13, 2014	33.71	34.05	33.27	33.39
693	NASDAQ	COO	Wed, Mar 12, 2014	33.01	33.71	32.74	33.61
692	NASDAQ	COO	Tue, Mar 11, 2014	33.61	33.73	33.21	33.26
691	NASDAQ	COO	Mon, Mar 10, 2014	33.88	34.16	33.46	33.56
690	NASDAQ	COO	Fri, Mar 7, 2014	34.16	36.34	33.25	34.12
689	NASDAQ	COO	Thu, Mar 6, 2014	32.72	33.24	32.40	32.52
688	NASDAQ	COO	Wed, Mar 5, 2014	33.11	33.17	32.72	32.72
687	NASDAQ	COO	Tue, Mar 4, 2014	32.32	33.13	32.26	33.10
686	NASDAQ	COO	Mon, Mar 3, 2014	31.97	32.42	31.89	32.04
685	NASDAQ	COO	Fri, Feb 28, 2014	32.59	32.80	31.83	32.05
684	NASDAQ	COO	Thu, Feb 27, 2014	32.31	32.54	31.93	32.41
683	NASDAQ	COO	Wed, Feb 26, 2014	32.18	32.46	31.79	32.36
682	NASDAQ	COO	Tue, Feb 25, 2014	32.09	32.16	31.65	32.15
681	NASDAQ	COO	Mon, Feb 24, 2014	31.86	32.42	31.85	32.08
680	NASDAQ	COO	Fri, Feb 21, 2014	31.81	32.21	31.57	31.89
679	NASDAQ	COO	Thu, Feb 20, 2014	31.73	32.18	31.35	32.13
678	NASDAQ	COO	Wed, Feb 19, 2014	31.70	32.03	31.53	31.75
677	NASDAQ	COO	Tue, Feb 18, 2014	31.30	31.86	31.21	31.85
676	NASDAQ	COO	Fri, Feb 14, 2014	31.60	31.69	31.06	31.24
675	NASDAQ	COO	Thu, Feb 13, 2014	31.48	31.97	31.48	31.64
674	NASDAQ	COO	Wed, Feb 12, 2014	31.54	31.81	31.38	31.65
673	NASDAQ	COO	Tue, Feb 11, 2014	31.18	31.69	31.14	31.54
672	NASDAQ	COO	Mon, Feb 10, 2014	30.85	31.22	30.73	31.21
671	NASDAQ	COO	Fri, Feb 7, 2014	30.14	30.89	30.12	30.85
670	NASDAQ	COO	Thu, Feb 6, 2014	30.01	30.24	29.77	30.04
669	NASDAQ	COO	Wed, Feb 5, 2014	29.86	30.11	29.58	29.94
668	NASDAQ	COO	Tue, Feb 4, 2014	29.40	30.12	29.24	29.84
667	NASDAQ	COO	Mon, Feb 3, 2014	30.82	30.88	29.31	29.33
666	NASDAQ	COO	Fri, Jan 31, 2014	30.83	31.24	30.61	31.07
665	NASDAQ	COO	Thu, Jan 30, 2014	31.14	31.34	30.93	31.31
664	NASDAQ	COO	Wed, Jan 29, 2014	30.89	31.32	30.63	30.77
663	NASDAQ	COO	Tue, Jan 28, 2014	30.99	31.17	30.76	30.93
662	NASDAQ	COO	Mon, Jan 27, 2014	30.73	31.29	30.37	30.95
661	NASDAQ	COO	Fri, Jan 24, 2014	31.55	31.55	30.53	30.68
660	NASDAQ	COO	Thu, Jan 23, 2014	31.60	31.94	31.41	31.58
659	NASDAQ	COO	Wed, Jan 22, 2014	32.43	32.49	31.80	31.84
658	NASDAQ	COO	Tue, Jan 21, 2014	32.72	32.72	31.95	32.35
657	NASDAQ	COO	Fri, Jan 17, 2014	32.64	32.88	32.36	32.43
656	NASDAQ	COO	Thu, Jan 16, 2014	32.23	32.83	32.18	32.66
655	NASDAQ	COO	Wed, Jan 15, 2014	31.55	32.50	31.55	32.27
654	NASDAQ	COO	Tue, Jan 14, 2014	31.10	31.74	31.10	31.60
653	NASDAQ	COO	Mon, Jan 13, 2014	31.47	31.50	30.97	31.01
652	NASDAQ	COO	Fri, Jan 10, 2014	31.46	31.79	31.34	31.54
651	NASDAQ	COO	Thu, Jan 9, 2014	31.07	31.67	31.04	31.46
650	NASDAQ	COO	Wed, Jan 8, 2014	30.94	31.16	30.81	31.02
649	NASDAQ	COO	Tue, Jan 7, 2014	30.11	31.13	30.04	30.99
648	NASDAQ	COO	Mon, Jan 6, 2014	30.96	31.12	30.26	30.57
647	NASDAQ	COO	Fri, Jan 3, 2014	30.77	31.03	30.62	30.89
646	NASDAQ	COO	Thu, Jan 2, 2014	30.81	30.99	30.57	30.76
645	NASDAQ	COO	Tue, Dec 31, 2013	31.34	31.46	30.84	30.96
644	NASDAQ	COO	Mon, Dec 30, 2013	31.47	31.75	31.23	31.25
643	NASDAQ	COO	Fri, Dec 27, 2013	31.50	31.61	31.37	31.40
642	NASDAQ	COO	Thu, Dec 26, 2013	31.67	31.75	31.35	31.41
641	NASDAQ	COO	Tue, Dec 24, 2013	31.56	31.80	31.39	31.67
640	NASDAQ	COO	Mon, Dec 23, 2013	31.73	32.01	31.37	31.52
639	NASDAQ	COO	Fri, Dec 20, 2013	30.66	31.75	30.63	31.75
638	NASDAQ	COO	Thu, Dec 19, 2013	30.28	30.72	30.26	30.65
637	NASDAQ	COO	Wed, Dec 18, 2013	30.73	30.97	29.98	30.36
636	NASDAQ	COO	Tue, Dec 17, 2013	30.09	30.88	29.83	30.54
635	NASDAQ	COO	Mon, Dec 16, 2013	30.21	30.52	30.11	30.14
634	NASDAQ	COO	Fri, Dec 13, 2013	29.91	31.06	29.91	30.30
633	NASDAQ	COO	Thu, Dec 12, 2013	29.89	30.33	29.64	29.88
632	NASDAQ	COO	Wed, Dec 11, 2013	30.77	31.10	29.90	29.97
631	NASDAQ	COO	Tue, Dec 10, 2013	31.52	31.79	30.92	30.94
630	NASDAQ	COO	Mon, Dec 9, 2013	31.34	31.72	31.28	31.65
629	NASDAQ	COO	Fri, Dec 6, 2013	31.67	31.85	31.26	31.44
628	NASDAQ	COO	Thu, Dec 5, 2013	33.60	33.75	33.05	33.43
627	NASDAQ	COO	Wed, Dec 4, 2013	33.38	33.38	32.66	32.97
626	NASDAQ	COO	Tue, Dec 3, 2013	32.85	33.27	32.61	33.20
625	NASDAQ	COO	Mon, Dec 2, 2013	32.91	33.18	32.67	33.07
624	NASDAQ	COO	Fri, Nov 29, 2013	33.03	33.35	32.86	32.94
623	NASDAQ	COO	Wed, Nov 27, 2013	32.68	32.97	32.50	32.95
622	NASDAQ	COO	Tue, Nov 26, 2013	33.14	33.20	32.65	32.66
621	NASDAQ	COO	Mon, Nov 25, 2013	33.39	33.49	33.15	33.21
620	NASDAQ	COO	Fri, Nov 22, 2013	33.12	33.62	32.97	33.40
619	NASDAQ	COO	Thu, Nov 21, 2013	32.12	33.06	32.12	33.06
618	NASDAQ	COO	Wed, Nov 20, 2013	31.99	32.30	31.93	32.00
617	NASDAQ	COO	Tue, Nov 19, 2013	31.94	32.14	31.83	31.99
616	NASDAQ	COO	Mon, Nov 18, 2013	32.31	32.32	31.81	32.00
615	NASDAQ	COO	Fri, Nov 15, 2013	31.68	32.35	31.63	32.34
614	NASDAQ	COO	Thu, Nov 14, 2013	31.91	32.12	31.62	31.75
613	NASDAQ	COO	Wed, Nov 13, 2013	31.78	32.21	31.78	31.90
612	NASDAQ	COO	Tue, Nov 12, 2013	31.76	32.03	31.51	31.96
611	NASDAQ	COO	Mon, Nov 11, 2013	31.85	32.12	31.68	31.79
610	NASDAQ	COO	Fri, Nov 8, 2013	31.42	31.90	31.37	31.77
609	NASDAQ	COO	Thu, Nov 7, 2013	32.07	32.26	31.41	31.43
608	NASDAQ	COO	Wed, Nov 6, 2013	32.31	32.31	31.93	31.97
607	NASDAQ	COO	Tue, Nov 5, 2013	31.62	32.28	31.62	32.12
606	NASDAQ	COO	Mon, Nov 4, 2013	32.06	32.29	31.83	32.26
605	NASDAQ	COO	Fri, Nov 1, 2013	32.36	32.63	31.88	32.09
604	NASDAQ	COO	Thu, Oct 31, 2013	32.49	32.57	32.01	32.30
603	NASDAQ	COO	Wed, Oct 30, 2013	32.73	33.04	32.25	32.44
602	NASDAQ	COO	Tue, Oct 29, 2013	32.50	32.79	32.50	32.79
601	NASDAQ	COO	Mon, Oct 28, 2013	32.23	32.47	32.07	32.41
600	NASDAQ	COO	Fri, Oct 25, 2013	32.16	32.32	31.90	32.30
599	NASDAQ	COO	Thu, Oct 24, 2013	32.20	32.29	31.96	32.19
598	NASDAQ	COO	Wed, Oct 23, 2013	32.03	32.17	31.77	32.09
597	NASDAQ	COO	Tue, Oct 22, 2013	31.76	32.27	31.76	32.10
596	NASDAQ	COO	Mon, Oct 21, 2013	31.55	31.90	31.32	31.84
595	NASDAQ	COO	Fri, Oct 18, 2013	31.93	31.96	31.37	31.48
594	NASDAQ	COO	Thu, Oct 17, 2013	31.92	31.96	31.73	31.78
593	NASDAQ	COO	Wed, Oct 16, 2013	32.05	32.24	31.89	31.98
592	NASDAQ	COO	Tue, Oct 15, 2013	32.44	32.45	31.91	31.97
591	NASDAQ	COO	Mon, Oct 14, 2013	32.25	32.49	31.98	32.40
590	NASDAQ	COO	Fri, Oct 11, 2013	31.91	32.44	31.72	32.42
589	NASDAQ	COO	Thu, Oct 10, 2013	31.67	31.86	31.52	31.82
588	NASDAQ	COO	Wed, Oct 9, 2013	31.25	31.59	31.01	31.38
587	NASDAQ	COO	Tue, Oct 8, 2013	31.69	31.93	31.22	31.24
586	NASDAQ	COO	Mon, Oct 7, 2013	31.55	31.80	31.00	31.60
585	NASDAQ	COO	Fri, Oct 4, 2013	31.74	32.02	31.56	31.77
584	NASDAQ	COO	Thu, Oct 3, 2013	32.30	32.48	31.71	31.72
583	NASDAQ	COO	Wed, Oct 2, 2013	32.57	32.57	32.01	32.37
582	NASDAQ	COO	Tue, Oct 1, 2013	32.50	33.00	32.34	32.69
581	NASDAQ	COO	Mon, Sep 30, 2013	32.25	32.59	32.11	32.42
580	NASDAQ	COO	Fri, Sep 27, 2013	32.42	32.69	32.12	32.63
579	NASDAQ	COO	Thu, Sep 26, 2013	32.40	32.69	32.16	32.50
578	NASDAQ	COO	Wed, Sep 25, 2013	31.99	32.42	31.47	32.31
577	NASDAQ	COO	Tue, Sep 24, 2013	32.31	32.31	31.90	31.95
576	NASDAQ	COO	Mon, Sep 23, 2013	32.78	32.82	32.26	32.31
575	NASDAQ	COO	Fri, Sep 20, 2013	32.93	33.16	32.69	32.83
574	NASDAQ	COO	Thu, Sep 19, 2013	33.69	33.81	32.87	33.00
573	NASDAQ	COO	Wed, Sep 18, 2013	33.55	33.69	33.12	33.68
572	NASDAQ	COO	Tue, Sep 17, 2013	33.33	33.63	33.32	33.60
571	NASDAQ	COO	Mon, Sep 16, 2013	33.45	33.60	33.20	33.33
570	NASDAQ	COO	Fri, Sep 13, 2013	33.05	33.19	32.89	33.02
569	NASDAQ	COO	Thu, Sep 12, 2013	33.64	33.69	32.95	33.01
568	NASDAQ	COO	Wed, Sep 11, 2013	33.77	33.85	33.53	33.62
567	NASDAQ	COO	Tue, Sep 10, 2013	33.49	33.75	33.33	33.74
566	NASDAQ	COO	Mon, Sep 9, 2013	32.83	33.32	32.83	33.28
565	NASDAQ	COO	Fri, Sep 6, 2013	32.98	32.98	31.70	32.73
564	NASDAQ	COO	Thu, Sep 5, 2013	33.18	33.55	32.86	33.31
563	NASDAQ	COO	Wed, Sep 4, 2013	32.94	33.40	32.94	33.34
562	NASDAQ	COO	Tue, Sep 3, 2013	32.95	33.25	32.45	32.96
561	NASDAQ	COO	Fri, Aug 30, 2013	32.93	33.05	32.44	32.65
560	NASDAQ	COO	Thu, Aug 29, 2013	32.61	33.04	32.35	32.93
559	NASDAQ	COO	Wed, Aug 28, 2013	32.44	32.79	32.15	32.61
558	NASDAQ	COO	Tue, Aug 27, 2013	32.19	32.57	32.01	32.38
557	NASDAQ	COO	Mon, Aug 26, 2013	32.52	32.69	32.20	32.41
556	NASDAQ	COO	Fri, Aug 23, 2013	32.51	32.72	32.30	32.54
555	NASDAQ	COO	Thu, Aug 22, 2013	32.37	32.61	32.10	32.50
554	NASDAQ	COO	Wed, Aug 21, 2013	32.37	32.56	32.13	32.31
553	NASDAQ	COO	Tue, Aug 20, 2013	32.19	32.46	31.89	32.44
552	NASDAQ	COO	Mon, Aug 19, 2013	32.32	32.59	32.02	32.24
551	NASDAQ	COO	Fri, Aug 16, 2013	32.36	32.55	32.01	32.36
550	NASDAQ	COO	Thu, Aug 15, 2013	32.71	32.73	32.25	32.36
549	NASDAQ	COO	Wed, Aug 14, 2013	33.00	33.00	32.78	32.94
548	NASDAQ	COO	Tue, Aug 13, 2013	32.91	33.38	32.46	32.88
547	NASDAQ	COO	Mon, Aug 12, 2013	32.78	33.18	32.78	32.93
546	NASDAQ	COO	Fri, Aug 9, 2013	32.80	33.07	32.62	32.90
545	NASDAQ	COO	Thu, Aug 8, 2013	32.71	32.99	32.48	32.92
544	NASDAQ	COO	Wed, Aug 7, 2013	32.50	32.71	32.00	32.54
543	NASDAQ	COO	Tue, Aug 6, 2013	32.50	32.67	32.06	32.54
542	NASDAQ	COO	Mon, Aug 5, 2013	32.19	32.62	31.87	32.62
541	NASDAQ	COO	Fri, Aug 2, 2013	32.29	32.29	31.91	32.26
540	NASDAQ	COO	Thu, Aug 1, 2013	32.12	32.59	32.01	32.40
539	NASDAQ	COO	Wed, Jul 31, 2013	31.46	32.07	31.42	31.84
538	NASDAQ	COO	Tue, Jul 30, 2013	31.60	31.60	31.10	31.33
537	NASDAQ	COO	Mon, Jul 29, 2013	31.37	31.59	31.02	31.43
536	NASDAQ	COO	Fri, Jul 26, 2013	31.55	31.55	31.17	31.45
535	NASDAQ	COO	Thu, Jul 25, 2013	31.71	31.87	31.34	31.56
534	NASDAQ	COO	Wed, Jul 24, 2013	32.02	32.11	31.60	31.72
533	NASDAQ	COO	Tue, Jul 23, 2013	32.04	32.27	31.75	31.88
532	NASDAQ	COO	Mon, Jul 22, 2013	31.72	32.08	31.42	32.08
531	NASDAQ	COO	Fri, Jul 19, 2013	31.63	31.75	31.46	31.71
530	NASDAQ	COO	Thu, Jul 18, 2013	31.49	31.80	31.47	31.66
529	NASDAQ	COO	Wed, Jul 17, 2013	31.45	31.69	31.42	31.45
528	NASDAQ	COO	Tue, Jul 16, 2013	31.85	32.09	31.15	31.27
527	NASDAQ	COO	Mon, Jul 15, 2013	31.30	31.87	31.14	31.77
526	NASDAQ	COO	Fri, Jul 12, 2013	30.90	31.37	30.51	31.34
525	NASDAQ	COO	Thu, Jul 11, 2013	31.37	31.40	30.91	30.93
524	NASDAQ	COO	Wed, Jul 10, 2013	31.00	31.23	30.74	31.11
523	NASDAQ	COO	Tue, Jul 9, 2013	30.91	31.06	30.65	30.95
522	NASDAQ	COO	Mon, Jul 8, 2013	31.03	31.18	30.79	30.84
521	NASDAQ	COO	Fri, Jul 5, 2013	30.64	30.95	30.45	30.91
520	NASDAQ	COO	Wed, Jul 3, 2013	30.28	30.49	30.00	30.41
519	NASDAQ	COO	Tue, Jul 2, 2013	30.24	30.64	30.21	30.48
518	NASDAQ	COO	Mon, Jul 1, 2013	29.91	30.27	29.81	30.22
517	NASDAQ	COO	Fri, Jun 28, 2013	29.43	30.23	29.20	29.76
516	NASDAQ	COO	Thu, Jun 27, 2013	29.60	29.62	29.33	29.45
515	NASDAQ	COO	Wed, Jun 26, 2013	29.48	29.65	29.30	29.42
514	NASDAQ	COO	Tue, Jun 25, 2013	29.74	29.85	29.07	29.21
513	NASDAQ	COO	Mon, Jun 24, 2013	29.37	29.76	29.19	29.46
512	NASDAQ	COO	Fri, Jun 21, 2013	29.49	29.75	29.37	29.65
511	NASDAQ	COO	Thu, Jun 20, 2013	29.88	29.98	29.23	29.33
510	NASDAQ	COO	Wed, Jun 19, 2013	30.46	30.55	30.15	30.19
509	NASDAQ	COO	Tue, Jun 18, 2013	30.77	30.82	30.39	30.42
508	NASDAQ	COO	Mon, Jun 17, 2013	30.54	31.02	30.43	30.70
507	NASDAQ	COO	Fri, Jun 14, 2013	30.31	30.45	29.99	30.38
506	NASDAQ	COO	Thu, Jun 13, 2013	30.13	30.36	29.93	30.31
505	NASDAQ	COO	Wed, Jun 12, 2013	30.48	30.49	29.98	30.10
504	NASDAQ	COO	Tue, Jun 11, 2013	30.12	30.52	29.77	30.24
503	NASDAQ	COO	Mon, Jun 10, 2013	30.06	30.69	29.90	30.41
502	NASDAQ	COO	Fri, Jun 7, 2013	29.15	30.14	29.15	30.00
501	NASDAQ	COO	Thu, Jun 6, 2013	27.66	28.31	27.58	28.28
500	NASDAQ	COO	Wed, Jun 5, 2013	27.86	28.08	27.69	27.75
499	NASDAQ	COO	Tue, Jun 4, 2013	28.30	28.50	27.92	27.96
498	NASDAQ	COO	Mon, Jun 3, 2013	28.25	28.53	28.23	28.30
497	NASDAQ	COO	Fri, May 31, 2013	28.42	28.83	28.24	28.25
496	NASDAQ	COO	Thu, May 30, 2013	27.64	28.59	27.58	28.58
495	NASDAQ	COO	Wed, May 29, 2013	27.64	27.78	27.14	27.70
494	NASDAQ	COO	Tue, May 28, 2013	27.47	27.91	27.32	27.74
493	NASDAQ	COO	Fri, May 24, 2013	26.76	27.46	26.57	27.26
492	NASDAQ	COO	Thu, May 23, 2013	26.71	26.92	26.43	26.78
491	NASDAQ	COO	Wed, May 22, 2013	27.78	27.86	26.65	26.81
490	NASDAQ	COO	Tue, May 21, 2013	27.79	28.00	27.64	27.75
489	NASDAQ	COO	Mon, May 20, 2013	27.81	28.04	27.66	27.77
488	NASDAQ	COO	Fri, May 17, 2013	27.77	27.90	27.70	27.81
487	NASDAQ	COO	Thu, May 16, 2013	27.98	27.99	27.60	27.63
486	NASDAQ	COO	Wed, May 15, 2013	28.47	28.47	27.85	27.98
485	NASDAQ	COO	Tue, May 14, 2013	28.96	29.20	28.72	28.74
484	NASDAQ	COO	Mon, May 13, 2013	29.00	29.12	28.93	29.00
483	NASDAQ	COO	Fri, May 10, 2013	28.91	29.16	28.82	28.99
482	NASDAQ	COO	Thu, May 9, 2013	28.75	29.03	28.74	28.84
481	NASDAQ	COO	Wed, May 8, 2013	28.41	28.79	28.22	28.77
480	NASDAQ	COO	Tue, May 7, 2013	28.33	28.43	28.17	28.38
479	NASDAQ	COO	Mon, May 6, 2013	28.06	28.38	27.94	28.33
478	NASDAQ	COO	Fri, May 3, 2013	27.66	28.01	27.63	28.00
477	NASDAQ	COO	Thu, May 2, 2013	27.23	27.48	27.05	27.47
476	NASDAQ	COO	Wed, May 1, 2013	27.60	27.64	27.13	27.17
475	NASDAQ	COO	Tue, Apr 30, 2013	27.14	27.71	27.07	27.60
474	NASDAQ	COO	Mon, Apr 29, 2013	27.05	27.24	26.75	27.19
473	NASDAQ	COO	Fri, Apr 26, 2013	26.80	26.93	26.52	26.93
472	NASDAQ	COO	Thu, Apr 25, 2013	26.35	27.61	26.34	26.82
471	NASDAQ	COO	Wed, Apr 24, 2013	27.00	27.01	26.76	26.91
470	NASDAQ	COO	Tue, Apr 23, 2013	26.67	27.12	26.60	27.05
469	NASDAQ	COO	Mon, Apr 22, 2013	26.61	26.61	26.23	26.52
468	NASDAQ	COO	Fri, Apr 19, 2013	26.45	26.73	26.06	26.56
467	NASDAQ	COO	Thu, Apr 18, 2013	26.98	27.12	26.35	26.47
466	NASDAQ	COO	Wed, Apr 17, 2013	27.06	27.10	26.80	26.97
465	NASDAQ	COO	Tue, Apr 16, 2013	26.91	27.20	26.75	27.16
464	NASDAQ	COO	Mon, Apr 15, 2013	27.19	27.19	26.66	26.77
463	NASDAQ	COO	Fri, Apr 12, 2013	27.41	27.45	27.08	27.24
462	NASDAQ	COO	Thu, Apr 11, 2013	27.13	27.48	26.99	27.47
461	NASDAQ	COO	Wed, Apr 10, 2013	26.68	27.12	26.60	27.04
460	NASDAQ	COO	Tue, Apr 9, 2013	26.58	26.75	26.49	26.65
459	NASDAQ	COO	Mon, Apr 8, 2013	26.55	26.64	26.35	26.60
458	NASDAQ	COO	Fri, Apr 5, 2013	26.75	26.89	26.44	26.54
457	NASDAQ	COO	Thu, Apr 4, 2013	26.81	27.00	26.69	27.00
456	NASDAQ	COO	Wed, Apr 3, 2013	26.93	26.98	26.66	26.76
455	NASDAQ	COO	Tue, Apr 2, 2013	26.80	27.07	26.80	26.93
454	NASDAQ	COO	Mon, Apr 1, 2013	26.95	27.06	26.44	26.64
453	NASDAQ	COO	Thu, Mar 28, 2013	26.69	27.01	26.62	26.97
452	NASDAQ	COO	Wed, Mar 27, 2013	26.09	26.70	26.05	26.69
451	NASDAQ	COO	Tue, Mar 26, 2013	26.07	26.25	25.97	26.23
450	NASDAQ	COO	Mon, Mar 25, 2013	26.16	26.24	25.92	26.10
449	NASDAQ	COO	Fri, Mar 22, 2013	26.09	26.12	25.93	26.04
448	NASDAQ	COO	Thu, Mar 21, 2013	26.23	27.41	25.92	26.00
447	NASDAQ	COO	Wed, Mar 20, 2013	26.27	27.46	26.11	26.37
446	NASDAQ	COO	Tue, Mar 19, 2013	26.09	26.19	25.91	26.11
445	NASDAQ	COO	Mon, Mar 18, 2013	25.86	26.11	25.68	26.02
444	NASDAQ	COO	Fri, Mar 15, 2013	26.17	26.23	25.87	25.96
443	NASDAQ	COO	Thu, Mar 14, 2013	26.25	26.44	26.11	26.21
442	NASDAQ	COO	Wed, Mar 13, 2013	26.35	26.35	26.23	26.31
441	NASDAQ	COO	Tue, Mar 12, 2013	26.42	26.59	26.24	26.35
440	NASDAQ	COO	Mon, Mar 11, 2013	26.64	26.75	26.47	26.56
439	NASDAQ	COO	Fri, Mar 8, 2013	26.08	27.39	25.89	27.06
438	NASDAQ	COO	Thu, Mar 7, 2013	26.42	26.48	25.97	26.18
437	NASDAQ	COO	Wed, Mar 6, 2013	26.55	26.63	26.28	26.39
436	NASDAQ	COO	Tue, Mar 5, 2013	26.45	26.58	26.38	26.47
435	NASDAQ	COO	Mon, Mar 4, 2013	26.21	26.38	26.05	26.30
434	NASDAQ	COO	Fri, Mar 1, 2013	6.42	6.46	6.42	6.45
433	NASDAQ	COO	Thu, Feb 28, 2013	6.54	6.54	6.47	6.47
432	NASDAQ	COO	Wed, Feb 27, 2013	6.50	6.55	6.49	6.55
431	NASDAQ	COO	Tue, Feb 26, 2013	6.52	6.53	6.45	6.48
430	NASDAQ	COO	Mon, Feb 25, 2013	6.66	6.68	6.47	6.60
429	NASDAQ	COO	Fri, Feb 22, 2013	6.57	6.62	6.56	6.62
428	NASDAQ	COO	Thu, Feb 21, 2013	6.55	6.56	6.54	6.56
427	NASDAQ	COO	Wed, Feb 20, 2013	6.76	6.76	6.63	6.63
426	NASDAQ	COO	Tue, Feb 19, 2013	6.75	6.78	6.74	6.76
425	NASDAQ	COO	Fri, Feb 15, 2013	6.72	6.72	6.66	6.68
424	NASDAQ	COO	Thu, Feb 14, 2013	6.71	6.76	6.69	6.73
423	NASDAQ	COO	Wed, Feb 13, 2013	6.85	6.85	6.81	6.81
422	NASDAQ	COO	Tue, Feb 12, 2013	6.76	6.78	6.74	6.77
421	NASDAQ	COO	Mon, Feb 11, 2013	6.78	6.78	6.74	6.76
420	NASDAQ	COO	Fri, Feb 8, 2013	6.77	6.78	6.75	6.77
419	NASDAQ	COO	Thu, Feb 7, 2013	6.75	6.75	6.69	6.73
418	NASDAQ	COO	Wed, Feb 6, 2013	6.83	6.83	6.77	6.79
417	NASDAQ	COO	Tue, Feb 5, 2013	6.83	6.89	6.81	6.86
416	NASDAQ	COO	Mon, Feb 4, 2013	6.89	6.89	6.78	6.80
415	NASDAQ	COO	Fri, Feb 1, 2013	6.94	6.96	6.90	6.94
414	NASDAQ	COO	Thu, Jan 31, 2013	6.84	6.89	6.84	6.89
413	NASDAQ	COO	Wed, Jan 30, 2013	6.89	6.90	6.86	6.88
412	NASDAQ	COO	Tue, Jan 29, 2013	6.91	6.96	6.90	6.94
411	NASDAQ	COO	Mon, Jan 28, 2013	6.94	6.95	6.90	6.90
410	NASDAQ	COO	Fri, Jan 25, 2013	6.90	6.93	6.87	6.92
409	NASDAQ	COO	Thu, Jan 24, 2013	6.86	6.90	6.85	6.86
408	NASDAQ	COO	Wed, Jan 23, 2013	6.85	6.85	6.84	6.85
407	NASDAQ	COO	Tue, Jan 22, 2013	6.83	6.84	6.80	6.84
406	NASDAQ	COO	Fri, Jan 18, 2013	6.89	6.89	6.84	6.87
405	NASDAQ	COO	Thu, Jan 17, 2013	6.88	6.88	6.84	6.86
404	NASDAQ	COO	Wed, Jan 16, 2013	6.76	6.79	6.76	6.79
403	NASDAQ	COO	Tue, Jan 15, 2013	6.78	6.81	6.76	6.76
402	NASDAQ	COO	Mon, Jan 14, 2013	6.85	6.85	6.82	6.84
401	NASDAQ	COO	Fri, Jan 11, 2013	6.81	6.81	6.75	6.76
400	NASDAQ	COO	Thu, Jan 10, 2013	6.77	6.80	6.74	6.80
399	NASDAQ	COO	Wed, Jan 9, 2013	6.73	6.77	6.73	6.76
398	NASDAQ	COO	Tue, Jan 8, 2013	6.74	6.74	6.70	6.72
397	NASDAQ	COO	Mon, Jan 7, 2013	6.80	6.80	6.75	6.76
396	NASDAQ	COO	Fri, Jan 4, 2013	6.82	6.85	6.80	6.85
395	NASDAQ	COO	Thu, Jan 3, 2013	6.84	6.93	6.84	6.88
394	NASDAQ	COO	Wed, Jan 2, 2013	6.86	6.88	6.86	6.87
393	NASDAQ	COO	Mon, Dec 31, 2012	6.66	6.77	6.65	6.77
392	NASDAQ	COO	Fri, Dec 28, 2012	6.63	6.68	6.61	6.68
391	NASDAQ	COO	Thu, Dec 27, 2012	6.68	6.68	6.60	6.65
390	NASDAQ	COO	Wed, Dec 26, 2012	6.57	6.62	6.57	6.62
389	NASDAQ	COO	Mon, Dec 24, 2012	6.63	6.63	6.55	6.55
388	NASDAQ	COO	Fri, Dec 21, 2012	6.54	6.57	6.52	6.56
387	NASDAQ	COO	Thu, Dec 20, 2012	6.62	6.66	6.62	6.64
386	NASDAQ	COO	Wed, Dec 19, 2012	6.60	6.60	6.58	6.58
385	NASDAQ	COO	Tue, Dec 18, 2012	6.54	6.59	6.54	6.58
384	NASDAQ	COO	Mon, Dec 17, 2012	6.52	6.53	6.50	6.52
383	NASDAQ	COO	Fri, Dec 14, 2012	6.50	6.55	6.50	6.55
382	NASDAQ	COO	Thu, Dec 13, 2012	6.51	6.51	6.47	6.51
381	NASDAQ	COO	Wed, Dec 12, 2012	6.55	6.60	6.53	6.55
380	NASDAQ	COO	Tue, Dec 11, 2012	6.44	6.49	6.44	6.49
379	NASDAQ	COO	Mon, Dec 10, 2012	6.40	6.44	6.40	6.44
378	NASDAQ	COO	Fri, Dec 7, 2012	6.38	6.38	6.38	6.38
377	NASDAQ	COO	Thu, Dec 6, 2012	6.32	6.35	6.32	6.35
376	NASDAQ	COO	Wed, Dec 5, 2012	6.39	6.39	6.39	6.39
375	NASDAQ	COO	Tue, Dec 4, 2012	6.29	6.30	6.29	6.30
374	NASDAQ	COO	Mon, Dec 3, 2012	6.30	6.30	6.28	6.28
373	NASDAQ	COO	Fri, Nov 30, 2012	6.24	6.27	6.24	6.27
372	NASDAQ	COO	Thu, Nov 29, 2012	6.22	6.22	6.17	6.17
371	NASDAQ	COO	Wed, Nov 28, 2012	6.13	6.18	6.13	6.18
370	NASDAQ	COO	Tue, Nov 27, 2012	6.20	6.21	6.16	6.16
369	NASDAQ	COO	Mon, Nov 26, 2012	6.24	6.26	6.22	6.25
368	NASDAQ	COO	Fri, Nov 23, 2012	6.20	6.28	6.20	6.24
367	NASDAQ	COO	Tue, Nov 20, 2012	6.14	6.16	6.13	6.13
366	NASDAQ	COO	Mon, Nov 19, 2012	6.12	6.12	6.12	6.12
365	NASDAQ	COO	Fri, Nov 16, 2012	5.98	6.03	5.98	6.03
364	NASDAQ	COO	Thu, Nov 15, 2012	6.00	6.03	5.97	5.99
363	NASDAQ	COO	Wed, Nov 14, 2012	5.98	5.99	5.90	5.90
362	NASDAQ	COO	Tue, Nov 13, 2012	5.95	5.99	5.93	5.96
361	NASDAQ	COO	Mon, Nov 12, 2012	6.03	6.10	6.03	6.09
360	NASDAQ	COO	Fri, Nov 9, 2012	6.07	6.09	6.04	6.06
359	NASDAQ	COO	Thu, Nov 8, 2012	6.01	6.01	6.00	6.00
358	NASDAQ	COO	Wed, Nov 7, 2012	6.16	6.17	6.09	6.09
357	NASDAQ	COO	Tue, Nov 6, 2012	6.23	6.31	6.23	6.28
356	NASDAQ	COO	Mon, Nov 5, 2012	6.18	6.20	6.18	6.18
355	NASDAQ	COO	Fri, Nov 2, 2012	6.20	6.20	6.17	6.17
354	NASDAQ	COO	Thu, Nov 1, 2012	6.22	6.22	6.22	6.22
353	NASDAQ	COO	Wed, Oct 31, 2012	6.26	6.26	6.19	6.20
352	NASDAQ	COO	Fri, Oct 26, 2012	6.25	6.27	6.23	6.27
351	NASDAQ	COO	Thu, Oct 25, 2012	6.31	6.31	6.27	6.30
350	NASDAQ	COO	Wed, Oct 24, 2012	6.31	6.31	6.27	6.27
349	NASDAQ	COO	Tue, Oct 23, 2012	6.37	6.37	6.30	6.34
348	NASDAQ	COO	Mon, Oct 22, 2012	6.47	6.51	6.47	6.50
347	NASDAQ	COO	Fri, Oct 19, 2012	6.47	6.48	6.43	6.43
346	NASDAQ	COO	Thu, Oct 18, 2012	6.55	6.55	6.53	6.54
345	NASDAQ	COO	Wed, Oct 17, 2012	6.55	6.59	6.54	6.59
344	NASDAQ	COO	Tue, Oct 16, 2012	6.48	6.50	6.48	6.50
343	NASDAQ	COO	Fri, Oct 12, 2012	6.41	6.41	6.40	6.40
342	NASDAQ	COO	Thu, Oct 11, 2012	6.46	6.46	6.44	6.44
341	NASDAQ	COO	Wed, Oct 10, 2012	6.40	6.42	6.39	6.40
340	NASDAQ	COO	Tue, Oct 9, 2012	6.44	6.44	6.43	6.43
339	NASDAQ	COO	Mon, Oct 8, 2012	6.51	6.51	6.49	6.51
338	NASDAQ	COO	Fri, Oct 5, 2012	6.58	6.58	6.53	6.54
337	NASDAQ	COO	Thu, Oct 4, 2012	6.47	6.51	6.47	6.50
336	NASDAQ	COO	Wed, Oct 3, 2012	6.49	6.49	6.45	6.45
335	NASDAQ	COO	Tue, Oct 2, 2012	6.49	6.49	6.49	6.49
334	NASDAQ	COO	Mon, Oct 1, 2012	6.49	6.55	6.48	6.48
333	NASDAQ	COO	Fri, Sep 28, 2012	6.41	6.41	6.39	6.40
332	NASDAQ	COO	Thu, Sep 27, 2012	6.38	6.49	6.37	6.49
331	NASDAQ	COO	Wed, Sep 26, 2012	6.39	6.39	6.30	6.31
330	NASDAQ	COO	Mon, Sep 24, 2012	6.50	6.56	6.48	6.56
329	NASDAQ	COO	Fri, Sep 21, 2012	6.64	6.64	6.56	6.56
328	NASDAQ	COO	Thu, Sep 20, 2012	6.48	6.58	6.48	6.57
327	NASDAQ	COO	Wed, Sep 19, 2012	6.59	6.61	6.58	6.59
326	NASDAQ	COO	Tue, Sep 18, 2012	6.69	6.69	6.66	6.68
325	NASDAQ	COO	Mon, Sep 17, 2012	6.84	6.84	6.75	6.75
324	NASDAQ	COO	Fri, Sep 14, 2012	6.83	6.91	6.83	6.84
323	NASDAQ	COO	Thu, Sep 13, 2012	6.47	6.70	6.45	6.70
322	NASDAQ	COO	Wed, Sep 12, 2012	6.51	6.51	6.49	6.49
321	NASDAQ	COO	Tue, Sep 11, 2012	6.44	6.49	6.43	6.48
320	NASDAQ	COO	Mon, Sep 10, 2012	6.38	6.42	6.37	6.37
319	NASDAQ	COO	Fri, Sep 7, 2012	6.39	6.41	6.37	6.40
318	NASDAQ	COO	Thu, Sep 6, 2012	6.13	6.24	6.13	6.24
317	NASDAQ	COO	Wed, Sep 5, 2012	6.07	6.07	6.05	6.06
316	NASDAQ	COO	Tue, Sep 4, 2012	6.07	6.09	6.06	6.08
315	NASDAQ	COO	Fri, Aug 31, 2012	6.03	6.05	6.00	6.03
314	NASDAQ	COO	Thu, Aug 30, 2012	6.07	6.07	5.98	6.00
313	NASDAQ	COO	Wed, Aug 29, 2012	6.13	6.13	6.13	6.13
312	NASDAQ	COO	Tue, Aug 28, 2012	6.17	6.17	6.15	6.16
311	NASDAQ	COO	Mon, Aug 27, 2012	6.21	6.21	6.17	6.17
310	NASDAQ	COO	Fri, Aug 24, 2012	6.24	6.24	6.24	6.24
309	NASDAQ	COO	Thu, Aug 23, 2012	6.20	6.20	6.20	6.20
308	NASDAQ	COO	Wed, Aug 22, 2012	6.19	6.25	6.19	6.24
307	NASDAQ	COO	Tue, Aug 21, 2012	6.29	6.32	6.18	6.20
306	NASDAQ	COO	Mon, Aug 20, 2012	6.13	6.15	6.09	6.15
305	NASDAQ	COO	Fri, Aug 17, 2012	6.20	6.20	6.18	6.18
304	NASDAQ	COO	Thu, Aug 16, 2012	6.22	6.24	6.22	6.24
303	NASDAQ	COO	Wed, Aug 15, 2012	6.18	6.18	6.15	6.18
302	NASDAQ	COO	Tue, Aug 14, 2012	6.25	6.28	6.25	6.28
301	NASDAQ	COO	Mon, Aug 13, 2012	6.17	6.18	6.17	6.18
300	NASDAQ	COO	Fri, Aug 10, 2012	6.17	6.18	6.17	6.18
299	NASDAQ	COO	Thu, Aug 9, 2012	6.22	6.27	6.22	6.27
298	NASDAQ	COO	Wed, Aug 8, 2012	6.23	6.23	6.23	6.23
297	NASDAQ	COO	Tue, Aug 7, 2012	6.26	6.28	6.22	6.24
296	NASDAQ	COO	Mon, Aug 6, 2012	6.19	6.19	6.17	6.17
295	NASDAQ	COO	Fri, Aug 3, 2012	6.06	6.07	6.06	6.07
294	NASDAQ	COO	Thu, Aug 2, 2012	5.84	5.84	5.76	5.83
293	NASDAQ	COO	Wed, Aug 1, 2012	5.92	5.95	5.91	5.94
292	NASDAQ	COO	Tue, Jul 31, 2012	5.94	5.94	5.90	5.91
291	NASDAQ	COO	Fri, Jul 27, 2012	5.95	6.04	5.95	6.03
290	NASDAQ	COO	Thu, Jul 26, 2012	5.81	5.81	5.78	5.78
289	NASDAQ	COO	Wed, Jul 25, 2012	5.69	5.72	5.65	5.69
288	NASDAQ	COO	Tue, Jul 24, 2012	5.67	5.67	5.54	5.56
287	NASDAQ	COO	Fri, Jul 20, 2012	5.92	5.92	5.91	5.91
286	NASDAQ	COO	Thu, Jul 19, 2012	6.03	6.03	6.01	6.01
285	NASDAQ	COO	Tue, Jul 17, 2012	5.92	5.98	5.88	5.95
284	NASDAQ	COO	Fri, Jul 13, 2012	5.80	5.85	5.80	5.85
283	NASDAQ	COO	Thu, Jul 12, 2012	5.76	5.78	5.76	5.77
282	NASDAQ	COO	Wed, Jul 11, 2012	5.82	5.82	5.79	5.79
281	NASDAQ	COO	Tue, Jul 10, 2012	5.81	5.83	5.75	5.75
280	NASDAQ	COO	Mon, Jul 9, 2012	5.77	5.79	5.77	5.79
279	NASDAQ	COO	Fri, Jul 6, 2012	5.81	5.82	5.80	5.81
278	NASDAQ	COO	Thu, Jul 5, 2012	5.93	5.97	5.93	5.97
277	NASDAQ	COO	Tue, Jul 3, 2012	6.02	6.05	6.02	6.05
276	NASDAQ	COO	Mon, Jul 2, 2012	5.88	5.91	5.88	5.91
275	NASDAQ	COO	Fri, Jun 29, 2012	5.85	5.88	5.84	5.88
274	NASDAQ	COO	Thu, Jun 28, 2012	5.57	5.61	5.57	5.61
273	NASDAQ	COO	Tue, Jun 26, 2012	5.63	5.63	5.58	5.63
272	NASDAQ	COO	Mon, Jun 25, 2012	5.49	5.49	5.49	5.49
271	NASDAQ	COO	Fri, Jun 22, 2012	5.63	5.63	5.57	5.63
270	NASDAQ	COO	Thu, Jun 21, 2012	5.72	5.74	5.56	5.56
269	NASDAQ	COO	Wed, Jun 20, 2012	5.97	5.97	5.96	5.96
268	NASDAQ	COO	Tue, Jun 19, 2012	6.07	6.08	6.05	6.05
267	NASDAQ	COO	Mon, Jun 18, 2012	5.97	5.98	5.97	5.98
266	NASDAQ	COO	Fri, Jun 15, 2012	5.97	6.01	5.97	6.01
265	NASDAQ	COO	Wed, Jun 13, 2012	5.74	5.83	5.74	5.75
264	NASDAQ	COO	Tue, Jun 12, 2012	5.77	5.83	5.73	5.80
263	NASDAQ	COO	Mon, Jun 11, 2012	5.81	5.81	5.67	5.67
262	NASDAQ	COO	Fri, Jun 8, 2012	5.68	5.80	5.68	5.80
261	NASDAQ	COO	Thu, Jun 7, 2012	5.80	5.80	5.74	5.77
260	NASDAQ	COO	Wed, Jun 6, 2012	5.60	5.68	5.60	5.68
259	NASDAQ	COO	Tue, Jun 5, 2012	5.50	5.50	5.45	5.47
258	NASDAQ	COO	Mon, Jun 4, 2012	5.44	5.49	5.42	5.49
257	NASDAQ	COO	Fri, Jun 1, 2012	5.35	5.40	5.35	5.38
256	NASDAQ	COO	Thu, May 31, 2012	5.41	5.48	5.41	5.48
255	NASDAQ	COO	Wed, May 30, 2012	5.49	5.55	5.49	5.54
254	NASDAQ	COO	Tue, May 29, 2012	5.63	5.69	5.60	5.64
253	NASDAQ	COO	Fri, May 25, 2012	5.52	5.55	5.52	5.53
252	NASDAQ	COO	Thu, May 24, 2012	5.59	5.59	5.52	5.52
251	NASDAQ	COO	Wed, May 23, 2012	5.53	5.58	5.43	5.58
250	NASDAQ	COO	Tue, May 22, 2012	5.71	5.75	5.63	5.69
249	NASDAQ	COO	Mon, May 21, 2012	5.65	5.74	5.65	5.74
248	NASDAQ	COO	Fri, May 18, 2012	5.62	5.64	5.50	5.53
247	NASDAQ	COO	Thu, May 17, 2012	5.73	5.73	5.56	5.56
246	NASDAQ	COO	Wed, May 16, 2012	5.85	5.89	5.80	5.80
245	NASDAQ	COO	Tue, May 15, 2012	5.89	5.95	5.86	5.86
244	NASDAQ	COO	Mon, May 14, 2012	6.06	6.06	5.98	5.98
243	NASDAQ	COO	Fri, May 11, 2012	6.18	6.21	6.18	6.21
242	NASDAQ	COO	Thu, May 10, 2012	6.30	6.30	6.20	6.21
241	NASDAQ	COO	Wed, May 9, 2012	6.12	6.16	6.07	6.13
240	NASDAQ	COO	Tue, May 8, 2012	6.26	6.26	6.18	6.26
239	NASDAQ	COO	Mon, May 7, 2012	6.27	6.31	6.27	6.30
238	NASDAQ	COO	Fri, May 4, 2012	6.33	6.33	6.31	6.32
237	NASDAQ	COO	Thu, May 3, 2012	6.57	6.57	6.49	6.52
236	NASDAQ	COO	Wed, May 2, 2012	6.61	6.61	6.58	6.60
235	NASDAQ	COO	Tue, May 1, 2012	6.80	6.81	6.74	6.74
234	NASDAQ	COO	Mon, Apr 30, 2012	6.73	6.73	6.71	6.71
233	NASDAQ	COO	Fri, Apr 27, 2012	6.68	6.71	6.64	6.71
232	NASDAQ	COO	Thu, Apr 26, 2012	6.60	6.62	6.57	6.62
231	NASDAQ	COO	Wed, Apr 25, 2012	6.61	6.61	6.59	6.61
230	NASDAQ	COO	Tue, Apr 24, 2012	6.47	6.56	6.47	6.56
229	NASDAQ	COO	Mon, Apr 23, 2012	6.52	6.56	6.50	6.56
228	NASDAQ	COO	Fri, Apr 20, 2012	6.73	6.73	6.70	6.70
227	NASDAQ	COO	Thu, Apr 19, 2012	6.68	6.68	6.64	6.67
226	NASDAQ	COO	Wed, Apr 18, 2012	6.62	6.62	6.60	6.60
225	NASDAQ	COO	Tue, Apr 17, 2012	6.63	6.70	6.63	6.70
224	NASDAQ	COO	Mon, Apr 16, 2012	6.68	6.68	6.61	6.65
223	NASDAQ	COO	Fri, Apr 13, 2012	6.72	6.76	6.72	6.76
222	NASDAQ	COO	Thu, Apr 12, 2012	6.78	6.80	6.78	6.80
221	NASDAQ	COO	Wed, Apr 11, 2012	6.74	6.74	6.67	6.68
220	NASDAQ	COO	Tue, Apr 10, 2012	6.76	6.76	6.54	6.57
219	NASDAQ	COO	Mon, Apr 9, 2012	6.73	6.75	6.67	6.74
218	NASDAQ	COO	Thu, Apr 5, 2012	6.81	6.88	6.81	6.86
217	NASDAQ	COO	Wed, Apr 4, 2012	6.85	6.86	6.85	6.86
216	NASDAQ	COO	Tue, Apr 3, 2012	7.02	7.02	6.99	7.00
215	NASDAQ	COO	Mon, Apr 2, 2012	6.88	7.01	6.87	7.00
214	NASDAQ	COO	Fri, Mar 30, 2012	6.94	6.97	6.94	6.95
213	NASDAQ	COO	Thu, Mar 29, 2012	6.77	6.90	6.77	6.90
212	NASDAQ	COO	Wed, Mar 28, 2012	7.02	7.02	6.85	6.91
211	NASDAQ	COO	Tue, Mar 27, 2012	7.17	7.17	7.10	7.11
210	NASDAQ	COO	Mon, Mar 26, 2012	7.14	7.19	7.14	7.19
209	NASDAQ	COO	Fri, Mar 23, 2012	7.02	7.02	7.02	7.02
208	NASDAQ	COO	Thu, Mar 22, 2012	6.93	6.93	6.88	6.92
207	NASDAQ	COO	Wed, Mar 21, 2012	7.03	7.08	7.02	7.04
206	NASDAQ	COO	Tue, Mar 20, 2012	7.12	7.12	7.07	7.07
205	NASDAQ	COO	Mon, Mar 19, 2012	7.21	7.29	7.21	7.28
204	NASDAQ	COO	Fri, Mar 16, 2012	7.34	7.34	7.32	7.32
203	NASDAQ	COO	Thu, Mar 15, 2012	7.34	7.34	7.32	7.32
202	NASDAQ	COO	Wed, Mar 14, 2012	7.30	7.35	7.26	7.27
201	NASDAQ	COO	Tue, Mar 13, 2012	7.21	7.32	7.21	7.32
200	NASDAQ	COO	Mon, Mar 12, 2012	7.16	7.19	7.15	7.18
199	NASDAQ	COO	Fri, Mar 9, 2012	7.21	7.24	7.14	7.24
198	NASDAQ	COO	Thu, Mar 8, 2012	7.15	7.23	7.15	7.21
197	NASDAQ	COO	Wed, Mar 7, 2012	7.02	7.02	7.02	7.02
196	NASDAQ	COO	Tue, Mar 6, 2012	7.01	7.01	6.90	6.91
195	NASDAQ	COO	Mon, Mar 5, 2012	7.33	7.33	7.28	7.28
194	NASDAQ	COO	Fri, Mar 2, 2012	7.30	7.35	7.30	7.35
193	NASDAQ	COO	Thu, Mar 1, 2012	7.22	7.29	7.22	7.29
192	NASDAQ	COO	Wed, Feb 29, 2012	7.30	7.30	7.24	7.24
191	NASDAQ	COO	Tue, Feb 28, 2012	7.25	7.30	7.21	7.25
190	NASDAQ	COO	Mon, Feb 27, 2012	7.27	7.32	7.26	7.32
189	NASDAQ	COO	Fri, Feb 24, 2012	7.24	7.34	7.24	7.27
188	NASDAQ	COO	Thu, Feb 23, 2012	6.95	7.00	6.95	6.99
187	NASDAQ	COO	Wed, Feb 22, 2012	6.96	6.96	6.92	6.95
186	NASDAQ	COO	Tue, Feb 21, 2012	6.99	7.03	6.98	7.00
185	NASDAQ	COO	Fri, Feb 17, 2012	6.98	6.98	6.98	6.98
184	NASDAQ	COO	Thu, Feb 16, 2012	6.87	7.01	6.87	7.01
183	NASDAQ	COO	Wed, Feb 15, 2012	6.97	6.99	6.96	6.96
182	NASDAQ	COO	Tue, Feb 14, 2012	6.94	6.95	6.87	6.91
181	NASDAQ	COO	Mon, Feb 13, 2012	6.97	7.02	6.96	6.98
180	NASDAQ	COO	Fri, Feb 10, 2012	6.81	6.84	6.79	6.80
179	NASDAQ	COO	Thu, Feb 9, 2012	7.00	7.00	7.00	7.00
178	NASDAQ	COO	Wed, Feb 8, 2012	7.03	7.05	7.03	7.05
177	NASDAQ	COO	Mon, Feb 6, 2012	7.00	7.00	7.00	7.00
176	NASDAQ	COO	Fri, Feb 3, 2012	6.98	7.00	6.98	6.99
175	NASDAQ	COO	Thu, Feb 2, 2012	6.91	6.91	6.89	6.89
174	NASDAQ	COO	Wed, Feb 1, 2012	6.83	6.92	6.83	6.90
173	NASDAQ	COO	Tue, Jan 31, 2012	6.72	6.72	6.66	6.68
172	NASDAQ	COO	Mon, Jan 30, 2012	6.61	6.67	6.56	6.66
171	NASDAQ	COO	Fri, Jan 27, 2012	6.67	6.72	6.67	6.72
170	NASDAQ	COO	Thu, Jan 26, 2012	6.69	6.69	6.67	6.67
169	NASDAQ	COO	Wed, Jan 25, 2012	6.52	6.71	6.52	6.71
168	NASDAQ	COO	Tue, Jan 24, 2012	6.49	6.52	6.49	6.52
167	NASDAQ	COO	Mon, Jan 23, 2012	6.47	6.51	6.46	6.50
166	NASDAQ	COO	Fri, Jan 20, 2012	6.40	6.40	6.35	6.39
165	NASDAQ	COO	Thu, Jan 19, 2012	6.40	6.41	6.39	6.41
164	NASDAQ	COO	Wed, Jan 18, 2012	6.27	6.38	6.27	6.36
163	NASDAQ	COO	Tue, Jan 17, 2012	6.23	6.28	6.22	6.23
162	NASDAQ	COO	Fri, Jan 13, 2012	6.10	6.10	6.03	6.03
161	NASDAQ	COO	Thu, Jan 12, 2012	6.16	6.18	6.13	6.17
160	NASDAQ	COO	Wed, Jan 11, 2012	6.07	6.11	6.07	6.09
159	NASDAQ	COO	Tue, Jan 10, 2012	6.18	6.18	6.13	6.13
158	NASDAQ	COO	Mon, Jan 9, 2012	5.99	6.00	5.99	6.00
157	NASDAQ	COO	Fri, Jan 6, 2012	5.98	6.01	5.94	5.94
156	NASDAQ	COO	Thu, Jan 5, 2012	6.01	6.01	5.95	5.95
155	NASDAQ	COO	Wed, Jan 4, 2012	6.03	6.07	6.03	6.06
154	NASDAQ	COO	Fri, Dec 30, 2011	5.95	5.95	5.85	5.88
153	NASDAQ	COO	Thu, Dec 29, 2011	5.79	5.84	5.77	5.84
152	NASDAQ	COO	Wed, Dec 28, 2011	5.84	5.85	5.82	5.83
151	NASDAQ	COO	Fri, Dec 23, 2011	5.94	6.00	5.92	6.00
150	NASDAQ	COO	Thu, Dec 22, 2011	5.91	5.98	5.91	5.98
149	NASDAQ	COO	Wed, Dec 21, 2011	5.91	5.91	5.90	5.90
148	NASDAQ	COO	Tue, Dec 20, 2011	5.95	5.95	5.91	5.95
147	NASDAQ	COO	Mon, Dec 19, 2011	5.86	5.87	5.76	5.76
146	NASDAQ	COO	Fri, Dec 16, 2011	5.99	5.99	5.87	5.91
145	NASDAQ	COO	Thu, Dec 15, 2011	5.98	5.98	5.94	5.94
144	NASDAQ	COO	Wed, Dec 14, 2011	5.86	5.88	5.78	5.79
143	NASDAQ	COO	Tue, Dec 13, 2011	5.94	5.97	5.79	5.79
142	NASDAQ	COO	Mon, Dec 12, 2011	5.92	5.92	5.79	5.81
141	NASDAQ	COO	Fri, Dec 9, 2011	6.08	6.10	6.08	6.10
140	NASDAQ	COO	Thu, Dec 8, 2011	6.30	6.30	6.14	6.14
139	NASDAQ	COO	Wed, Dec 7, 2011	6.38	6.38	6.30	6.37
138	NASDAQ	COO	Tue, Dec 6, 2011	6.40	6.40	6.28	6.32
137	NASDAQ	COO	Mon, Dec 5, 2011	6.68	6.71	6.62	6.65
136	NASDAQ	COO	Fri, Dec 2, 2011	6.66	6.66	6.54	6.56
135	NASDAQ	COO	Thu, Dec 1, 2011	6.60	6.65	6.60	6.61
134	NASDAQ	COO	Wed, Nov 30, 2011	6.57	6.64	6.57	6.61
133	NASDAQ	COO	Tue, Nov 29, 2011	6.29	6.30	6.29	6.30
132	NASDAQ	COO	Mon, Nov 28, 2011	6.32	6.32	6.26	6.27
131	NASDAQ	COO	Fri, Nov 25, 2011	5.95	6.04	5.95	5.97
130	NASDAQ	COO	Wed, Nov 23, 2011	6.04	6.05	5.98	6.00
129	NASDAQ	COO	Tue, Nov 22, 2011	6.15	6.18	6.15	6.18
128	NASDAQ	COO	Mon, Nov 21, 2011	6.16	6.16	6.05	6.12
127	NASDAQ	COO	Fri, Nov 18, 2011	6.45	6.49	6.43	6.44
126	NASDAQ	COO	Thu, Nov 17, 2011	6.53	6.53	6.32	6.34
125	NASDAQ	COO	Wed, Nov 16, 2011	6.59	6.66	6.52	6.52
124	NASDAQ	COO	Tue, Nov 15, 2011	6.58	6.61	6.57	6.61
123	NASDAQ	COO	Mon, Nov 14, 2011	6.61	6.61	6.59	6.59
122	NASDAQ	COO	Fri, Nov 11, 2011	6.68	6.68	6.66	6.66
121	NASDAQ	COO	Thu, Nov 10, 2011	6.53	6.53	6.53	6.53
120	NASDAQ	COO	Wed, Nov 9, 2011	6.50	6.50	6.38	6.39
119	NASDAQ	COO	Tue, Nov 8, 2011	6.82	6.88	6.79	6.88
118	NASDAQ	COO	Mon, Nov 7, 2011	6.80	6.84	6.76	6.84
117	NASDAQ	COO	Fri, Nov 4, 2011	6.71	6.77	6.65	6.76
116	NASDAQ	COO	Thu, Nov 3, 2011	6.62	6.79	6.62	6.79
115	NASDAQ	COO	Wed, Nov 2, 2011	6.59	6.66	6.55	6.62
114	NASDAQ	COO	Tue, Nov 1, 2011	6.28	6.46	6.28	6.33
113	NASDAQ	COO	Mon, Oct 31, 2011	6.83	6.83	6.69	6.69
112	NASDAQ	COO	Fri, Oct 28, 2011	6.96	7.06	6.96	7.04
111	NASDAQ	COO	Thu, Oct 27, 2011	7.08	7.23	6.98	7.18
110	NASDAQ	COO	Wed, Oct 26, 2011	6.74	6.74	6.63	6.72
109	NASDAQ	COO	Tue, Oct 25, 2011	6.53	6.57	6.47	6.51
108	NASDAQ	COO	Mon, Oct 24, 2011	6.49	6.71	6.49	6.66
107	NASDAQ	COO	Fri, Oct 21, 2011	6.30	6.38	6.30	6.38
106	NASDAQ	COO	Thu, Oct 20, 2011	6.04	6.10	6.04	6.10
105	NASDAQ	COO	Wed, Oct 19, 2011	6.27	6.27	6.20	6.20
104	NASDAQ	COO	Tue, Oct 18, 2011	6.16	6.36	6.15	6.35
103	NASDAQ	COO	Mon, Oct 17, 2011	6.20	6.24	6.17	6.17
102	NASDAQ	COO	Fri, Oct 14, 2011	6.38	6.39	6.35	6.39
101	NASDAQ	COO	Thu, Oct 13, 2011	6.17	6.17	6.15	6.15
100	NASDAQ	COO	Wed, Oct 12, 2011	6.18	6.25	6.18	6.23
99	NASDAQ	COO	Tue, Oct 11, 2011	5.89	6.01	5.89	6.01
98	NASDAQ	COO	Mon, Oct 10, 2011	5.90	6.04	5.90	6.04
97	NASDAQ	COO	Fri, Oct 7, 2011	5.80	5.80	5.64	5.71
96	NASDAQ	COO	Thu, Oct 6, 2011	5.54	5.75	5.52	5.75
95	NASDAQ	COO	Wed, Oct 5, 2011	5.39	5.45	5.31	5.45
94	NASDAQ	COO	Tue, Oct 4, 2011	5.32	5.46	5.23	5.46
93	NASDAQ	COO	Mon, Oct 3, 2011	5.60	5.64	5.48	5.52
92	NASDAQ	COO	Fri, Sep 30, 2011	5.64	5.76	5.62	5.62
91	NASDAQ	COO	Thu, Sep 29, 2011	6.00	6.01	5.89	5.95
90	NASDAQ	COO	Wed, Sep 28, 2011	5.95	5.95	5.77	5.78
89	NASDAQ	COO	Tue, Sep 27, 2011	5.93	6.05	5.93	6.02
88	NASDAQ	COO	Mon, Sep 26, 2011	5.73	5.83	5.67	5.83
87	NASDAQ	COO	Fri, Sep 23, 2011	5.63	5.71	5.58	5.70
86	NASDAQ	COO	Thu, Sep 22, 2011	5.91	5.91	5.52	5.60
85	NASDAQ	COO	Wed, Sep 21, 2011	6.39	6.43	6.20	6.20
84	NASDAQ	COO	Tue, Sep 20, 2011	6.47	6.50	6.43	6.43
83	NASDAQ	COO	Mon, Sep 19, 2011	6.44	6.44	6.37	6.44
82	NASDAQ	COO	Fri, Sep 16, 2011	6.63	6.69	6.61	6.65
81	NASDAQ	COO	Thu, Sep 15, 2011	6.75	6.82	6.66	6.72
80	NASDAQ	COO	Wed, Sep 14, 2011	6.60	6.68	6.52	6.63
79	NASDAQ	COO	Tue, Sep 13, 2011	6.61	6.61	6.54	6.54
78	NASDAQ	COO	Mon, Sep 12, 2011	6.45	6.51	6.44	6.47
77	NASDAQ	COO	Fri, Sep 9, 2011	6.80	6.80	6.62	6.65
76	NASDAQ	COO	Thu, Sep 8, 2011	7.03	7.10	6.96	6.97
75	NASDAQ	COO	Wed, Sep 7, 2011	7.02	7.12	7.01	7.12
74	NASDAQ	COO	Tue, Sep 6, 2011	6.76	6.89	6.76	6.89
73	NASDAQ	COO	Fri, Sep 2, 2011	7.09	7.09	6.99	7.02
72	NASDAQ	COO	Thu, Sep 1, 2011	7.23	7.28	7.18	7.18
71	NASDAQ	COO	Wed, Aug 31, 2011	7.30	7.32	7.23	7.24
70	NASDAQ	COO	Tue, Aug 30, 2011	7.14	7.22	7.09	7.21
69	NASDAQ	COO	Mon, Aug 29, 2011	7.14	7.17	7.14	7.16
68	NASDAQ	COO	Fri, Aug 26, 2011	6.78	6.97	6.75	6.95
67	NASDAQ	COO	Thu, Aug 25, 2011	6.92	6.95	6.75	6.78
66	NASDAQ	COO	Wed, Aug 24, 2011	6.89	6.97	6.83	6.89
65	NASDAQ	COO	Tue, Aug 23, 2011	6.74	6.93	6.70	6.93
64	NASDAQ	COO	Mon, Aug 22, 2011	6.82	6.83	6.67	6.71
63	NASDAQ	COO	Fri, Aug 19, 2011	6.51	6.75	6.51	6.62
62	NASDAQ	COO	Thu, Aug 18, 2011	6.88	6.88	6.66	6.71
61	NASDAQ	COO	Wed, Aug 17, 2011	7.18	7.18	7.05	7.08
60	NASDAQ	COO	Tue, Aug 16, 2011	7.01	7.08	6.95	7.00
59	NASDAQ	COO	Mon, Aug 15, 2011	7.07	7.13	7.07	7.11
58	NASDAQ	COO	Fri, Aug 12, 2011	6.95	6.95	6.78	6.85
57	NASDAQ	COO	Thu, Aug 11, 2011	6.47	6.88	6.47	6.81
56	NASDAQ	COO	Wed, Aug 10, 2011	6.80	6.80	6.41	6.42
55	NASDAQ	COO	Tue, Aug 9, 2011	6.91	6.99	6.55	6.99
54	NASDAQ	COO	Mon, Aug 8, 2011	7.14	7.17	6.56	6.79
53	NASDAQ	COO	Fri, Aug 5, 2011	7.67	7.67	7.36	7.54
52	NASDAQ	COO	Thu, Aug 4, 2011	7.88	7.88	7.52	7.53
51	NASDAQ	COO	Wed, Aug 3, 2011	8.13	8.13	7.93	8.06
50	NASDAQ	COO	Tue, Aug 2, 2011	8.34	8.34	8.14	8.14
49	NASDAQ	COO	Mon, Aug 1, 2011	8.52	8.54	8.35	8.41
48	NASDAQ	COO	Fri, Jul 29, 2011	8.29	8.45	8.29	8.41
47	NASDAQ	COO	Thu, Jul 28, 2011	8.42	8.46	8.38	8.38
46	NASDAQ	COO	Wed, Jul 27, 2011	8.51	8.51	8.38	8.38
45	NASDAQ	COO	Tue, Jul 26, 2011	8.51	8.55	8.47	8.54
44	NASDAQ	COO	Mon, Jul 25, 2011	8.40	8.49	8.40	8.49
43	NASDAQ	COO	Fri, Jul 22, 2011	8.50	8.54	8.48	8.51
42	NASDAQ	COO	Thu, Jul 21, 2011	8.36	8.53	8.35	8.51
41	NASDAQ	COO	Wed, Jul 20, 2011	8.28	8.28	8.25	8.26
40	NASDAQ	COO	Tue, Jul 19, 2011	8.22	8.26	8.21	8.26
39	NASDAQ	COO	Mon, Jul 18, 2011	8.20	8.21	8.09	8.14
38	NASDAQ	COO	Fri, Jul 15, 2011	8.33	8.33	8.32	8.32
37	NASDAQ	COO	Thu, Jul 14, 2011	8.40	8.40	8.24	8.27
36	NASDAQ	COO	Wed, Jul 13, 2011	8.23	8.36	8.21	8.35
35	NASDAQ	COO	Tue, Jul 12, 2011	8.16	8.25	8.16	8.21
34	NASDAQ	COO	Mon, Jul 11, 2011	8.33	8.33	8.21	8.22
33	NASDAQ	COO	Fri, Jul 8, 2011	8.53	8.54	8.48	8.49
32	NASDAQ	COO	Thu, Jul 7, 2011	8.60	8.68	8.59	8.64
31	NASDAQ	COO	Wed, Jul 6, 2011	8.47	8.47	8.42	8.44
30	NASDAQ	COO	Tue, Jul 5, 2011	8.53	8.56	8.49	8.52
29	NASDAQ	COO	Fri, Jul 1, 2011	8.50	8.54	8.44	8.54
28	NASDAQ	COO	Thu, Jun 30, 2011	8.40	8.44	8.40	8.44
27	NASDAQ	COO	Wed, Jun 29, 2011	8.33	8.39	8.32	8.39
26	NASDAQ	COO	Tue, Jun 28, 2011	8.20	8.29	8.19	8.29
25	NASDAQ	COO	Mon, Jun 27, 2011	8.04	8.15	8.01	8.15
24	NASDAQ	COO	Fri, Jun 24, 2011	8.18	8.18	8.05	8.06
23	NASDAQ	COO	Thu, Jun 23, 2011	8.05	8.08	7.96	8.08
22	NASDAQ	COO	Wed, Jun 22, 2011	8.26	8.33	8.25	8.25
21	NASDAQ	COO	Tue, Jun 21, 2011	8.39	8.44	8.36	8.41
20	NASDAQ	COO	Mon, Jun 20, 2011	8.31	8.32	8.28	8.29
19	NASDAQ	COO	Fri, Jun 17, 2011	8.41	8.41	8.32	8.36
18	NASDAQ	COO	Thu, Jun 16, 2011	8.39	8.42	8.34	8.37
17	NASDAQ	COO	Wed, Jun 15, 2011	8.56	8.57	8.38	8.40
16	NASDAQ	COO	Tue, Jun 14, 2011	8.65	8.65	8.63	8.65
15	NASDAQ	COO	Mon, Jun 13, 2011	8.58	8.60	8.50	8.55
14	NASDAQ	COO	Fri, Jun 10, 2011	8.61	8.61	8.54	8.58
13	NASDAQ	COO	Thu, Jun 9, 2011	8.64	8.75	8.64	8.74
12	NASDAQ	COO	Wed, Jun 8, 2011	8.67	8.69	8.57	8.61
11	NASDAQ	COO	Tue, Jun 7, 2011	8.61	8.71	8.58	8.67
10	NASDAQ	COO	Mon, Jun 6, 2011	8.45	8.47	8.37	8.37
9	NASDAQ	COO	Fri, Jun 3, 2011	8.39	8.47	8.39	8.46
8	NASDAQ	COO	Thu, Jun 2, 2011	8.51	8.51	8.42	8.49
7	NASDAQ	COO	Wed, Jun 1, 2011	8.59	8.59	8.40	8.42
6	NASDAQ	COO	Tue, May 31, 2011	8.57	8.61	8.53	8.57
5	NASDAQ	COO	Fri, May 27, 2011	8.38	8.44	8.35	8.41
4	NASDAQ	COO	Thu, May 26, 2011	8.17	8.22	8.12	8.21
3	NASDAQ	COO	Wed, May 25, 2011	8.10	8.18	8.08	8.17
2	NASDAQ	COO	Tue, May 24, 2011	8.09	8.12	8.08	8.08
1	NASDAQ	COO	Mon, May 23, 2011	7.95	7.99	7.91	7.97
#	Exchange	Symbol	Date	Open	High	Low	Close

The Cooper Companies Inc NASDAQ:COO 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