ERShares Entrepreneurs ETF NASDAQ:ENTR Historical Prices

Below are the 2590 trading days of historical prices for ENTR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2590	NASDAQ	ENTR	Wed, Mar 20, 2024	15.11	15.32	15.11	15.31
2589	NASDAQ	ENTR	Tue, Mar 19, 2024	14.84	15.11	14.83	15.11
2588	NASDAQ	ENTR	Mon, Mar 18, 2024	15.35	15.35	15.11	15.14
2587	NASDAQ	ENTR	Fri, Mar 15, 2024	15.20	15.20	15.02	15.02
2586	NASDAQ	ENTR	Thu, Mar 14, 2024	15.30	15.30	15.30	15.30
2585	NASDAQ	ENTR	Wed, Mar 13, 2024	15.38	15.48	15.37	15.44
2584	NASDAQ	ENTR	Tue, Mar 12, 2024	15.22	15.44	15.15	15.44
2583	NASDAQ	ENTR	Mon, Mar 11, 2024	15.01	15.11	15.00	15.00
2582	NASDAQ	ENTR	Fri, Mar 8, 2024	15.62	15.69	15.18	15.20
2581	NASDAQ	ENTR	Thu, Mar 7, 2024	15.24	15.46	15.24	15.45
2580	NASDAQ	ENTR	Wed, Mar 6, 2024	15.20	15.25	15.12	15.16
2579	NASDAQ	ENTR	Tue, Mar 5, 2024	15.08	15.08	14.77	14.96
2578	NASDAQ	ENTR	Mon, Mar 4, 2024	15.11	15.40	15.11	15.25
2577	NASDAQ	ENTR	Fri, Mar 1, 2024	14.82	15.00	14.82	15.00
2576	NASDAQ	ENTR	Thu, Feb 29, 2024	14.79	14.81	14.73	14.80
2575	NASDAQ	ENTR	Wed, Feb 28, 2024	14.57	14.68	14.57	14.61
2574	NASDAQ	ENTR	Tue, Feb 27, 2024	14.61	14.73	14.61	14.71
2573	NASDAQ	ENTR	Mon, Feb 26, 2024	14.68	14.68	14.68	14.68
2572	NASDAQ	ENTR	Fri, Feb 23, 2024	14.58	14.75	14.58	14.60
2571	NASDAQ	ENTR	Thu, Feb 22, 2024	14.58	14.69	14.58	14.69
2570	NASDAQ	ENTR	Wed, Feb 21, 2024	13.99	14.01	13.99	14.01
2569	NASDAQ	ENTR	Tue, Feb 20, 2024	14.23	14.33	14.19	14.33
2568	NASDAQ	ENTR	Fri, Feb 16, 2024	14.80	14.80	14.54	14.54
2567	NASDAQ	ENTR	Thu, Feb 15, 2024	14.77	14.88	14.77	14.88
2566	NASDAQ	ENTR	Wed, Feb 14, 2024	14.55	14.62	14.50	14.62
2565	NASDAQ	ENTR	Tue, Feb 13, 2024	14.00	14.37	14.00	14.22
2564	NASDAQ	ENTR	Mon, Feb 12, 2024	14.50	14.51	14.47	14.48
2563	NASDAQ	ENTR	Fri, Feb 9, 2024	14.53	14.54	14.51	14.51
2562	NASDAQ	ENTR	Thu, Feb 8, 2024	14.31	14.39	14.31	14.34
2561	NASDAQ	ENTR	Wed, Feb 7, 2024	14.10	14.23	14.10	14.21
2560	NASDAQ	ENTR	Tue, Feb 6, 2024	13.92	13.97	13.83	13.97
2559	NASDAQ	ENTR	Mon, Feb 5, 2024	14.10	14.10	13.79	13.96
2558	NASDAQ	ENTR	Fri, Feb 2, 2024	13.86	13.96	13.86	13.96
2557	NASDAQ	ENTR	Thu, Feb 1, 2024	13.43	13.60	13.43	13.60
2556	NASDAQ	ENTR	Wed, Jan 31, 2024	13.53	13.53	13.43	13.43
2555	NASDAQ	ENTR	Tue, Jan 30, 2024	13.85	13.85	13.69	13.69
2554	NASDAQ	ENTR	Mon, Jan 29, 2024	13.55	13.75	13.54	13.75
2553	NASDAQ	ENTR	Fri, Jan 26, 2024	13.43	13.43	13.43	13.43
2552	NASDAQ	ENTR	Thu, Jan 25, 2024	13.41	13.41	13.40	13.41
2551	NASDAQ	ENTR	Wed, Jan 24, 2024	13.34	13.35	13.34	13.35
2550	NASDAQ	ENTR	Tue, Jan 23, 2024	13.34	13.42	13.34	13.42
2549	NASDAQ	ENTR	Mon, Jan 22, 2024	13.40	13.40	13.39	13.39
2548	NASDAQ	ENTR	Fri, Jan 19, 2024	13.06	13.21	13.06	13.21
2547	NASDAQ	ENTR	Thu, Jan 18, 2024	12.94	12.99	12.89	12.99
2546	NASDAQ	ENTR	Wed, Jan 17, 2024	12.74	12.83	12.74	12.83
2545	NASDAQ	ENTR	Tue, Jan 16, 2024	12.75	12.94	12.75	12.88
2544	NASDAQ	ENTR	Fri, Jan 12, 2024	13.02	13.15	12.94	12.94
2543	NASDAQ	ENTR	Thu, Jan 11, 2024	12.88	13.09	12.88	13.02
2542	NASDAQ	ENTR	Wed, Jan 10, 2024	13.10	13.12	13.04	13.12
2541	NASDAQ	ENTR	Tue, Jan 9, 2024	13.05	13.05	12.99	13.05
2540	NASDAQ	ENTR	Mon, Jan 8, 2024	12.91	13.12	12.88	13.12
2539	NASDAQ	ENTR	Fri, Jan 5, 2024	12.78	12.78	12.65	12.69
2538	NASDAQ	ENTR	Thu, Jan 4, 2024	12.60	12.60	12.60	12.60
2537	NASDAQ	ENTR	Wed, Jan 3, 2024	12.78	12.78	12.63	12.68
2536	NASDAQ	ENTR	Tue, Jan 2, 2024	13.08	13.08	13.08	13.08
2535	NASDAQ	ENTR	Fri, Dec 29, 2023	13.88	13.88	13.51	13.52
2534	NASDAQ	ENTR	Thu, Dec 28, 2023	13.84	13.84	13.73	13.74
2533	NASDAQ	ENTR	Wed, Dec 27, 2023	13.74	13.79	13.74	13.79
2532	NASDAQ	ENTR	Tue, Dec 26, 2023	13.44	13.77	13.44	13.77
2531	NASDAQ	ENTR	Fri, Dec 22, 2023	13.63	13.67	13.60	13.60
2530	NASDAQ	ENTR	Thu, Dec 21, 2023	13.48	13.61	13.48	13.61
2529	NASDAQ	ENTR	Wed, Dec 20, 2023	13.80	13.80	13.33	13.33
2528	NASDAQ	ENTR	Tue, Dec 19, 2023	13.59	13.77	13.59	13.68
2527	NASDAQ	ENTR	Mon, Dec 18, 2023	13.34	13.38	13.34	13.38
2526	NASDAQ	ENTR	Fri, Dec 15, 2023	13.41	13.41	13.34	13.34
2525	NASDAQ	ENTR	Thu, Dec 14, 2023	13.47	13.47	13.38	13.42
2524	NASDAQ	ENTR	Wed, Dec 13, 2023	12.69	13.06	12.69	13.06
2523	NASDAQ	ENTR	Tue, Dec 12, 2023	12.67	12.74	12.67	12.74
2522	NASDAQ	ENTR	Mon, Dec 11, 2023	12.65	12.65	12.65	12.65
2521	NASDAQ	ENTR	Fri, Dec 8, 2023	12.60	12.60	12.60	12.60
2520	NASDAQ	ENTR	Thu, Dec 7, 2023	12.43	12.44	12.43	12.44
2519	NASDAQ	ENTR	Wed, Dec 6, 2023	12.57	12.57	12.38	12.38
2518	NASDAQ	ENTR	Tue, Dec 5, 2023	12.49	12.50	12.49	12.50
2517	NASDAQ	ENTR	Mon, Dec 4, 2023	12.62	12.63	12.60	12.60
2516	NASDAQ	ENTR	Fri, Dec 1, 2023	12.36	12.66	12.36	12.66
2515	NASDAQ	ENTR	Thu, Nov 30, 2023	12.23	12.28	12.23	12.28
2514	NASDAQ	ENTR	Wed, Nov 29, 2023	12.26	12.44	12.26	12.36
2513	NASDAQ	ENTR	Tue, Nov 28, 2023	12.20	12.20	12.20	12.20
2512	NASDAQ	ENTR	Mon, Nov 27, 2023	12.13	12.17	12.10	12.10
2511	NASDAQ	ENTR	Fri, Nov 24, 2023	12.09	12.11	12.04	12.09
2510	NASDAQ	ENTR	Wed, Nov 22, 2023	12.11	12.12	12.09	12.10
2509	NASDAQ	ENTR	Tue, Nov 21, 2023	12.07	12.07	12.06	12.06
2508	NASDAQ	ENTR	Mon, Nov 20, 2023	12.10	12.17	12.09	12.17
2507	NASDAQ	ENTR	Fri, Nov 17, 2023	11.99	12.02	11.99	12.02
2506	NASDAQ	ENTR	Thu, Nov 16, 2023	11.86	11.92	11.84	11.92
2505	NASDAQ	ENTR	Wed, Nov 15, 2023	12.25	12.25	12.01	12.01
2504	NASDAQ	ENTR	Tue, Nov 14, 2023	12.01	12.01	12.01	12.01
2503	NASDAQ	ENTR	Mon, Nov 13, 2023	11.68	11.68	11.68	11.68
2502	NASDAQ	ENTR	Fri, Nov 10, 2023	11.60	11.66	11.60	11.66
2501	NASDAQ	ENTR	Thu, Nov 9, 2023	11.46	11.46	11.46	11.46
2500	NASDAQ	ENTR	Wed, Nov 8, 2023	11.61	11.62	11.61	11.62
2499	NASDAQ	ENTR	Tue, Nov 7, 2023	11.50	11.63	11.50	11.60
2498	NASDAQ	ENTR	Mon, Nov 6, 2023	11.47	11.47	11.39	11.46
2497	NASDAQ	ENTR	Fri, Nov 3, 2023	11.41	11.52	11.41	11.52
2496	NASDAQ	ENTR	Thu, Nov 2, 2023	11.30	11.31	11.30	11.31
2495	NASDAQ	ENTR	Wed, Nov 1, 2023	10.90	11.03	10.90	11.03
2494	NASDAQ	ENTR	Tue, Oct 31, 2023	10.89	10.99	10.89	10.99
2493	NASDAQ	ENTR	Mon, Oct 30, 2023	10.87	10.87	10.84	10.84
2492	NASDAQ	ENTR	Fri, Oct 27, 2023	10.72	10.74	10.72	10.74
2491	NASDAQ	ENTR	Thu, Oct 26, 2023	10.71	10.71	10.71	10.71
2490	NASDAQ	ENTR	Wed, Oct 25, 2023	11.09	11.09	10.89	10.89
2489	NASDAQ	ENTR	Tue, Oct 24, 2023	11.34	11.34	11.22	11.33
2488	NASDAQ	ENTR	Mon, Oct 23, 2023	10.98	11.20	10.98	11.13
2487	NASDAQ	ENTR	Fri, Oct 20, 2023	11.10	11.10	11.10	11.10
2486	NASDAQ	ENTR	Thu, Oct 19, 2023	11.33	11.33	11.33	11.33
2485	NASDAQ	ENTR	Wed, Oct 18, 2023	11.47	11.47	11.47	11.47
2484	NASDAQ	ENTR	Tue, Oct 17, 2023	11.68	11.68	11.68	11.68
2483	NASDAQ	ENTR	Mon, Oct 16, 2023	11.66	11.69	11.66	11.69
2482	NASDAQ	ENTR	Fri, Oct 13, 2023	11.53	11.53	11.52	11.52
2481	NASDAQ	ENTR	Thu, Oct 12, 2023	11.70	11.70	11.70	11.70
2480	NASDAQ	ENTR	Wed, Oct 11, 2023	11.84	11.84	11.84	11.84
2479	NASDAQ	ENTR	Tue, Oct 10, 2023	11.79	11.79	11.79	11.79
2478	NASDAQ	ENTR	Mon, Oct 9, 2023	11.65	11.69	11.65	11.68
2477	NASDAQ	ENTR	Fri, Oct 6, 2023	11.63	11.63	11.63	11.63
2476	NASDAQ	ENTR	Thu, Oct 5, 2023	11.37	11.38	11.37	11.38
2475	NASDAQ	ENTR	Wed, Oct 4, 2023	11.42	11.42	11.42	11.42
2474	NASDAQ	ENTR	Tue, Oct 3, 2023	11.27	11.27	11.27	11.27
2473	NASDAQ	ENTR	Mon, Oct 2, 2023	11.54	11.54	11.54	11.54
2472	NASDAQ	ENTR	Fri, Sep 29, 2023	11.53	11.63	11.49	11.49
2471	NASDAQ	ENTR	Thu, Sep 28, 2023	11.44	11.45	11.44	11.45
2470	NASDAQ	ENTR	Wed, Sep 27, 2023	11.33	11.36	11.33	11.33
2469	NASDAQ	ENTR	Tue, Sep 26, 2023	11.31	11.31	11.24	11.24
2468	NASDAQ	ENTR	Mon, Sep 25, 2023	11.29	11.38	11.26	11.38
2467	NASDAQ	ENTR	Fri, Sep 22, 2023	11.37	11.37	11.37	11.37
2466	NASDAQ	ENTR	Thu, Sep 21, 2023	11.38	11.38	11.38	11.38
2465	NASDAQ	ENTR	Wed, Sep 20, 2023	11.82	11.82	11.67	11.67
2464	NASDAQ	ENTR	Tue, Sep 19, 2023	11.80	11.80	11.80	11.80
2463	NASDAQ	ENTR	Mon, Sep 18, 2023	11.89	11.89	11.89	11.89
2462	NASDAQ	ENTR	Fri, Sep 15, 2023	11.93	11.98	11.93	11.97
2461	NASDAQ	ENTR	Thu, Sep 14, 2023	12.13	12.13	12.13	12.13
2460	NASDAQ	ENTR	Wed, Sep 13, 2023	12.06	12.07	12.06	12.07
2459	NASDAQ	ENTR	Tue, Sep 12, 2023	12.13	12.13	12.13	12.13
2458	NASDAQ	ENTR	Mon, Sep 11, 2023	12.24	12.32	12.24	12.32
2457	NASDAQ	ENTR	Fri, Sep 8, 2023	12.18	12.18	12.18	12.18
2456	NASDAQ	ENTR	Thu, Sep 7, 2023	12.21	12.21	12.21	12.21
2455	NASDAQ	ENTR	Wed, Sep 6, 2023	12.23	12.23	12.23	12.23
2454	NASDAQ	ENTR	Tue, Sep 5, 2023	12.28	12.28	12.28	12.28
2453	NASDAQ	ENTR	Fri, Sep 1, 2023	12.26	12.26	12.23	12.23
2452	NASDAQ	ENTR	Thu, Aug 31, 2023	12.17	12.17	12.17	12.17
2451	NASDAQ	ENTR	Wed, Aug 30, 2023	12.05	12.05	12.05	12.05
2450	NASDAQ	ENTR	Tue, Aug 29, 2023	11.96	11.96	11.96	11.96
2449	NASDAQ	ENTR	Mon, Aug 28, 2023	11.70	11.70	11.70	11.70
2448	NASDAQ	ENTR	Fri, Aug 25, 2023	11.66	11.66	11.66	11.66
2447	NASDAQ	ENTR	Thu, Aug 24, 2023	11.55	11.55	11.55	11.55
2446	NASDAQ	ENTR	Wed, Aug 23, 2023	11.83	11.83	11.83	11.83
2445	NASDAQ	ENTR	Tue, Aug 22, 2023	11.68	11.68	11.66	11.66
2444	NASDAQ	ENTR	Mon, Aug 21, 2023	11.65	11.65	11.65	11.65
2443	NASDAQ	ENTR	Fri, Aug 18, 2023	11.45	11.50	11.45	11.48
2442	NASDAQ	ENTR	Thu, Aug 17, 2023	11.50	11.51	11.46	11.51
2441	NASDAQ	ENTR	Wed, Aug 16, 2023	11.78	11.78	11.70	11.70
2440	NASDAQ	ENTR	Tue, Aug 15, 2023	11.81	11.81	11.81	11.81
2439	NASDAQ	ENTR	Mon, Aug 14, 2023	11.81	11.86	11.81	11.86
2438	NASDAQ	ENTR	Fri, Aug 11, 2023	11.81	11.88	11.80	11.81
2437	NASDAQ	ENTR	Thu, Aug 10, 2023	11.80	11.80	11.79	11.79
2436	NASDAQ	ENTR	Wed, Aug 9, 2023	11.82	11.82	11.72	11.72
2435	NASDAQ	ENTR	Tue, Aug 8, 2023	11.82	11.92	11.81	11.92
2434	NASDAQ	ENTR	Mon, Aug 7, 2023	12.06	12.14	12.00	12.14
2433	NASDAQ	ENTR	Fri, Aug 4, 2023	12.17	12.20	12.07	12.07
2432	NASDAQ	ENTR	Thu, Aug 3, 2023	12.18	12.18	12.18	12.18
2431	NASDAQ	ENTR	Wed, Aug 2, 2023	12.39	12.39	12.18	12.20
2430	NASDAQ	ENTR	Tue, Aug 1, 2023	12.69	12.72	12.69	12.72
2429	NASDAQ	ENTR	Mon, Jul 31, 2023	12.77	12.78	12.73	12.78
2428	NASDAQ	ENTR	Fri, Jul 28, 2023	12.66	12.66	12.66	12.66
2427	NASDAQ	ENTR	Thu, Jul 27, 2023	12.37	12.39	12.37	12.39
2426	NASDAQ	ENTR	Wed, Jul 26, 2023	12.40	12.48	12.40	12.48
2425	NASDAQ	ENTR	Tue, Jul 25, 2023	12.52	12.52	12.47	12.47
2424	NASDAQ	ENTR	Mon, Jul 24, 2023	12.44	12.47	12.38	12.42
2423	NASDAQ	ENTR	Fri, Jul 21, 2023	12.54	12.54	12.48	12.48
2422	NASDAQ	ENTR	Thu, Jul 20, 2023	12.75	12.77	12.47	12.51
2421	NASDAQ	ENTR	Wed, Jul 19, 2023	13.01	13.01	12.94	12.94
2420	NASDAQ	ENTR	Tue, Jul 18, 2023	12.88	12.93	12.88	12.93
2419	NASDAQ	ENTR	Mon, Jul 17, 2023	12.55	12.90	12.55	12.88
2418	NASDAQ	ENTR	Fri, Jul 14, 2023	12.65	12.65	12.65	12.65
2417	NASDAQ	ENTR	Thu, Jul 13, 2023	12.70	12.78	12.70	12.77
2416	NASDAQ	ENTR	Wed, Jul 12, 2023	12.43	12.50	12.43	12.50
2415	NASDAQ	ENTR	Tue, Jul 11, 2023	12.40	12.43	12.40	12.43
2414	NASDAQ	ENTR	Mon, Jul 10, 2023	12.11	12.23	12.11	12.23
2413	NASDAQ	ENTR	Fri, Jul 7, 2023	12.08	12.09	12.06	12.06
2412	NASDAQ	ENTR	Thu, Jul 6, 2023	12.00	12.04	11.95	12.04
2411	NASDAQ	ENTR	Wed, Jul 5, 2023	12.18	12.26	12.18	12.24
2410	NASDAQ	ENTR	Mon, Jul 3, 2023	12.17	12.25	12.17	12.25
2409	NASDAQ	ENTR	Fri, Jun 30, 2023	12.11	12.27	12.11	12.24
2408	NASDAQ	ENTR	Thu, Jun 29, 2023	12.11	12.11	12.11	12.11
2407	NASDAQ	ENTR	Wed, Jun 28, 2023	12.09	12.19	12.09	12.12
2406	NASDAQ	ENTR	Tue, Jun 27, 2023	12.07	12.07	12.07	12.07
2405	NASDAQ	ENTR	Mon, Jun 26, 2023	11.90	11.90	11.90	11.90
2404	NASDAQ	ENTR	Fri, Jun 23, 2023	11.95	12.00	11.95	12.00
2403	NASDAQ	ENTR	Thu, Jun 22, 2023	12.09	12.09	12.09	12.09
2402	NASDAQ	ENTR	Wed, Jun 21, 2023	11.99	11.99	11.99	11.99
2401	NASDAQ	ENTR	Tue, Jun 20, 2023	12.24	12.24	12.19	12.19
2400	NASDAQ	ENTR	Fri, Jun 16, 2023	12.29	12.31	12.26	12.26
2399	NASDAQ	ENTR	Thu, Jun 15, 2023	12.35	12.35	12.35	12.35
2398	NASDAQ	ENTR	Wed, Jun 14, 2023	12.22	12.22	12.18	12.18
2397	NASDAQ	ENTR	Tue, Jun 13, 2023	12.00	12.17	12.00	12.17
2396	NASDAQ	ENTR	Mon, Jun 12, 2023	11.99	12.04	11.99	12.04
2395	NASDAQ	ENTR	Fri, Jun 9, 2023	11.82	11.83	11.82	11.83
2394	NASDAQ	ENTR	Thu, Jun 8, 2023	11.81	11.81	11.81	11.81
2393	NASDAQ	ENTR	Wed, Jun 7, 2023	11.99	11.99	11.71	11.71
2392	NASDAQ	ENTR	Tue, Jun 6, 2023	11.99	11.99	11.99	11.99
2391	NASDAQ	ENTR	Mon, Jun 5, 2023	11.85	11.94	11.91	11.85
2390	NASDAQ	ENTR	Fri, Jun 2, 2023	11.90	11.90	11.85	11.85
2389	NASDAQ	ENTR	Thu, Jun 1, 2023	11.69	11.69	11.69	11.69
2388	NASDAQ	ENTR	Wed, May 31, 2023	11.45	11.53	11.45	11.53
2387	NASDAQ	ENTR	Tue, May 30, 2023	11.48	11.49	11.48	11.49
2386	NASDAQ	ENTR	Fri, May 26, 2023	11.44	11.44	11.42	11.42
2385	NASDAQ	ENTR	Thu, May 25, 2023	11.20	11.21	11.20	11.21
2384	NASDAQ	ENTR	Wed, May 24, 2023	11.10	11.14	11.08	11.14
2383	NASDAQ	ENTR	Tue, May 23, 2023	11.15	11.15	11.15	11.15
2382	NASDAQ	ENTR	Mon, May 22, 2023	11.34	11.34	11.34	11.34
2381	NASDAQ	ENTR	Fri, May 19, 2023	11.25	11.25	11.20	11.20
2380	NASDAQ	ENTR	Thu, May 18, 2023	11.15	11.26	11.15	11.26
2379	NASDAQ	ENTR	Wed, May 17, 2023	11.06	11.06	11.03	11.03
2378	NASDAQ	ENTR	Tue, May 16, 2023	10.92	10.92	10.90	10.90
2377	NASDAQ	ENTR	Mon, May 15, 2023	10.96	10.96	10.96	10.96
2376	NASDAQ	ENTR	Fri, May 12, 2023	10.83	10.86	10.83	10.86
2375	NASDAQ	ENTR	Thu, May 11, 2023	10.90	10.92	10.90	10.92
2374	NASDAQ	ENTR	Wed, May 10, 2023	10.89	10.89	10.89	10.89
2373	NASDAQ	ENTR	Tue, May 9, 2023	10.76	10.77	10.76	10.77
2372	NASDAQ	ENTR	Mon, May 8, 2023	10.71	10.80	10.71	10.80
2371	NASDAQ	ENTR	Fri, May 5, 2023	10.70	10.74	10.70	10.70
2370	NASDAQ	ENTR	Thu, May 4, 2023	10.52	10.52	10.52	10.52
2369	NASDAQ	ENTR	Wed, May 3, 2023	10.55	10.56	10.50	10.50
2368	NASDAQ	ENTR	Tue, May 2, 2023	10.57	10.57	10.51	10.51
2367	NASDAQ	ENTR	Mon, May 1, 2023	10.65	10.68	10.62	10.68
2366	NASDAQ	ENTR	Fri, Apr 28, 2023	10.66	10.66	10.66	10.66
2365	NASDAQ	ENTR	Thu, Apr 27, 2023	10.65	10.67	10.65	10.67
2364	NASDAQ	ENTR	Wed, Apr 26, 2023	10.51	10.51	10.51	10.51
2363	NASDAQ	ENTR	Tue, Apr 25, 2023	10.62	10.62	10.48	10.48
2362	NASDAQ	ENTR	Mon, Apr 24, 2023	10.87	10.87	10.76	10.76
2361	NASDAQ	ENTR	Fri, Apr 21, 2023	10.81	10.81	10.81	10.81
2360	NASDAQ	ENTR	Thu, Apr 20, 2023	10.87	10.87	10.78	10.78
2359	NASDAQ	ENTR	Wed, Apr 19, 2023	10.85	10.92	10.85	10.89
2358	NASDAQ	ENTR	Tue, Apr 18, 2023	10.90	10.95	10.90	10.94
2357	NASDAQ	ENTR	Mon, Apr 17, 2023	10.86	10.91	10.86	10.91
2356	NASDAQ	ENTR	Fri, Apr 14, 2023	10.86	10.87	10.80	10.87
2355	NASDAQ	ENTR	Thu, Apr 13, 2023	10.90	10.91	10.87	10.91
2354	NASDAQ	ENTR	Wed, Apr 12, 2023	10.74	10.84	10.71	10.71
2353	NASDAQ	ENTR	Tue, Apr 11, 2023	10.75	10.79	10.75	10.79
2352	NASDAQ	ENTR	Mon, Apr 10, 2023	10.74	10.83	10.66	10.83
2351	NASDAQ	ENTR	Thu, Apr 6, 2023	10.77	10.77	10.77	10.77
2350	NASDAQ	ENTR	Wed, Apr 5, 2023	10.70	10.70	10.70	10.70
2349	NASDAQ	ENTR	Tue, Apr 4, 2023	10.92	10.93	10.91	10.91
2348	NASDAQ	ENTR	Mon, Apr 3, 2023	10.94	10.94	10.94	10.94
2347	NASDAQ	ENTR	Fri, Mar 31, 2023	10.87	11.01	10.87	11.01
2346	NASDAQ	ENTR	Thu, Mar 30, 2023	10.77	10.77	10.75	10.76
2345	NASDAQ	ENTR	Wed, Mar 29, 2023	10.70	10.70	10.70	10.70
2344	NASDAQ	ENTR	Tue, Mar 28, 2023	10.60	10.60	10.52	10.55
2343	NASDAQ	ENTR	Mon, Mar 27, 2023	10.64	10.68	10.59	10.62
2342	NASDAQ	ENTR	Fri, Mar 24, 2023	10.51	10.58	10.48	10.56
2341	NASDAQ	ENTR	Thu, Mar 23, 2023	10.68	10.68	10.56	10.62
2340	NASDAQ	ENTR	Wed, Mar 22, 2023	10.59	10.59	10.48	10.48
2339	NASDAQ	ENTR	Tue, Mar 21, 2023	10.65	10.70	10.65	10.70
2338	NASDAQ	ENTR	Mon, Mar 20, 2023	10.46	10.46	10.46	10.46
2337	NASDAQ	ENTR	Fri, Mar 17, 2023	10.43	10.43	10.43	10.43
2336	NASDAQ	ENTR	Thu, Mar 16, 2023	10.54	10.54	10.54	10.54
2335	NASDAQ	ENTR	Wed, Mar 15, 2023	10.18	10.28	10.18	10.28
2334	NASDAQ	ENTR	Tue, Mar 14, 2023	10.30	10.30	10.30	10.30
2333	NASDAQ	ENTR	Mon, Mar 13, 2023	10.05	10.12	10.05	10.12
2332	NASDAQ	ENTR	Fri, Mar 10, 2023	10.18	10.18	10.00	10.03
2331	NASDAQ	ENTR	Thu, Mar 9, 2023	10.62	10.62	10.30	10.30
2330	NASDAQ	ENTR	Wed, Mar 8, 2023	10.43	10.60	10.43	10.60
2329	NASDAQ	ENTR	Tue, Mar 7, 2023	10.56	10.56	10.56	10.56
2328	NASDAQ	ENTR	Mon, Mar 6, 2023	10.64	10.64	10.64	10.64
2327	NASDAQ	ENTR	Fri, Mar 3, 2023	10.70	10.70	10.70	10.70
2326	NASDAQ	ENTR	Thu, Mar 2, 2023	10.31	10.40	10.29	10.40
2325	NASDAQ	ENTR	Wed, Mar 1, 2023	10.35	10.35	10.28	10.31
2324	NASDAQ	ENTR	Tue, Feb 28, 2023	10.39	10.40	10.36	10.36
2323	NASDAQ	ENTR	Mon, Feb 27, 2023	10.32	10.37	10.32	10.32
2322	NASDAQ	ENTR	Fri, Feb 24, 2023	10.30	10.30	10.20	10.25
2321	NASDAQ	ENTR	Thu, Feb 23, 2023	10.45	10.45	10.43	10.44
2320	NASDAQ	ENTR	Wed, Feb 22, 2023	10.32	10.40	10.32	10.35
2319	NASDAQ	ENTR	Tue, Feb 21, 2023	10.40	10.40	10.29	10.29
2318	NASDAQ	ENTR	Fri, Feb 17, 2023	10.58	10.58	10.58	10.58
2317	NASDAQ	ENTR	Thu, Feb 16, 2023	10.72	10.72	10.72	10.72
2316	NASDAQ	ENTR	Wed, Feb 15, 2023	10.65	10.93	10.65	10.93
2315	NASDAQ	ENTR	Tue, Feb 14, 2023	10.40	10.68	10.40	10.68
2314	NASDAQ	ENTR	Mon, Feb 13, 2023	10.52	10.52	10.52	10.52
2313	NASDAQ	ENTR	Fri, Feb 10, 2023	10.34	10.37	10.34	10.37
2312	NASDAQ	ENTR	Thu, Feb 9, 2023	10.66	10.66	10.54	10.54
2311	NASDAQ	ENTR	Wed, Feb 8, 2023	10.63	10.63	10.63	10.63
2310	NASDAQ	ENTR	Tue, Feb 7, 2023	10.81	10.81	10.81	10.81
2309	NASDAQ	ENTR	Mon, Feb 6, 2023	10.58	10.58	10.58	10.58
2308	NASDAQ	ENTR	Fri, Feb 3, 2023	10.70	10.70	10.70	10.70
2307	NASDAQ	ENTR	Thu, Feb 2, 2023	11.05	11.05	11.05	11.05
2306	NASDAQ	ENTR	Wed, Feb 1, 2023	10.62	10.62	10.62	10.62
2305	NASDAQ	ENTR	Tue, Jan 31, 2023	10.22	10.28	10.19	10.28
2304	NASDAQ	ENTR	Mon, Jan 30, 2023	10.10	10.14	10.04	10.04
2303	NASDAQ	ENTR	Fri, Jan 27, 2023	10.33	10.33	10.33	10.33
2302	NASDAQ	ENTR	Thu, Jan 26, 2023	10.09	10.11	9.95	10.11
2301	NASDAQ	ENTR	Wed, Jan 25, 2023	9.60	9.91	9.55	9.91
2300	NASDAQ	ENTR	Tue, Jan 24, 2023	9.92	9.92	9.91	9.91
2299	NASDAQ	ENTR	Mon, Jan 23, 2023	9.75	10.01	9.75	10.01
2298	NASDAQ	ENTR	Fri, Jan 20, 2023	9.37	9.66	9.37	9.66
2297	NASDAQ	ENTR	Thu, Jan 19, 2023	9.37	9.37	9.36	9.36
2296	NASDAQ	ENTR	Wed, Jan 18, 2023	9.83	9.83	9.52	9.52
2295	NASDAQ	ENTR	Tue, Jan 17, 2023	9.57	9.64	9.57	9.64
2294	NASDAQ	ENTR	Fri, Jan 13, 2023	9.50	9.54	9.46	9.54
2293	NASDAQ	ENTR	Thu, Jan 12, 2023	9.32	9.45	9.29	9.44
2292	NASDAQ	ENTR	Wed, Jan 11, 2023	9.25	9.37	9.25	9.37
2291	NASDAQ	ENTR	Tue, Jan 10, 2023	9.07	9.17	9.05	9.17
2290	NASDAQ	ENTR	Mon, Jan 9, 2023	9.10	9.18	9.03	9.06
2289	NASDAQ	ENTR	Fri, Jan 6, 2023	8.91	8.97	8.91	8.92
2288	NASDAQ	ENTR	Thu, Jan 5, 2023	8.78	8.78	8.75	8.75
2287	NASDAQ	ENTR	Wed, Jan 4, 2023	8.93	9.02	8.93	8.97
2286	NASDAQ	ENTR	Tue, Jan 3, 2023	9.09	9.09	8.80	8.82
2285	NASDAQ	ENTR	Fri, Dec 30, 2022	8.79	8.90	8.79	8.90
2284	NASDAQ	ENTR	Thu, Dec 29, 2022	8.91	8.93	8.91	8.93
2283	NASDAQ	ENTR	Wed, Dec 28, 2022	8.72	8.72	8.61	8.63
2282	NASDAQ	ENTR	Tue, Dec 27, 2022	8.74	8.81	8.72	8.72
2281	NASDAQ	ENTR	Fri, Dec 23, 2022	8.85	8.85	8.85	8.85
2280	NASDAQ	ENTR	Thu, Dec 22, 2022	8.95	8.95	8.77	8.89
2279	NASDAQ	ENTR	Wed, Dec 21, 2022	9.16	9.16	9.12	9.12
2278	NASDAQ	ENTR	Tue, Dec 20, 2022	8.97	8.99	8.96	8.99
2277	NASDAQ	ENTR	Mon, Dec 19, 2022	8.95	8.95	8.95	8.95
2276	NASDAQ	ENTR	Fri, Dec 16, 2022	9.14	9.14	9.14	9.14
2275	NASDAQ	ENTR	Thu, Dec 15, 2022	9.21	9.21	9.20	9.20
2274	NASDAQ	ENTR	Wed, Dec 14, 2022	9.72	9.74	9.59	9.59
2273	NASDAQ	ENTR	Tue, Dec 13, 2022	9.78	9.78	9.64	9.64
2272	NASDAQ	ENTR	Mon, Dec 12, 2022	9.36	9.48	9.36	9.48
2271	NASDAQ	ENTR	Fri, Dec 9, 2022	9.39	9.39	9.35	9.35
2270	NASDAQ	ENTR	Thu, Dec 8, 2022	9.39	9.40	9.39	9.40
2269	NASDAQ	ENTR	Wed, Dec 7, 2022	9.20	9.20	9.20	9.20
2268	NASDAQ	ENTR	Tue, Dec 6, 2022	9.19	9.22	9.19	9.22
2267	NASDAQ	ENTR	Mon, Dec 5, 2022	9.68	9.68	9.43	9.43
2266	NASDAQ	ENTR	Fri, Dec 2, 2022	9.71	9.76	9.71	9.76
2265	NASDAQ	ENTR	Thu, Dec 1, 2022	9.82	9.82	9.82	9.82
2264	NASDAQ	ENTR	Wed, Nov 30, 2022	9.24	9.67	9.23	9.67
2263	NASDAQ	ENTR	Tue, Nov 29, 2022	9.24	9.24	9.24	9.24
2262	NASDAQ	ENTR	Mon, Nov 28, 2022	9.30	9.30	9.30	9.30
2261	NASDAQ	ENTR	Fri, Nov 25, 2022	9.42	9.47	9.42	9.47
2260	NASDAQ	ENTR	Wed, Nov 23, 2022	9.49	9.50	9.49	9.50
2259	NASDAQ	ENTR	Tue, Nov 22, 2022	9.28	9.36	9.28	9.36
2258	NASDAQ	ENTR	Mon, Nov 21, 2022	9.26	9.26	9.26	9.26
2257	NASDAQ	ENTR	Fri, Nov 18, 2022	9.37	9.39	9.28	9.39
2256	NASDAQ	ENTR	Thu, Nov 17, 2022	9.49	9.49	9.38	9.40
2255	NASDAQ	ENTR	Wed, Nov 16, 2022	9.54	9.54	9.54	9.54
2254	NASDAQ	ENTR	Tue, Nov 15, 2022	9.87	9.92	9.80	9.80
2253	NASDAQ	ENTR	Mon, Nov 14, 2022	9.56	9.74	9.56	9.60
2252	NASDAQ	ENTR	Fri, Nov 11, 2022	9.69	9.75	9.60	9.70
2251	NASDAQ	ENTR	Thu, Nov 10, 2022	9.35	9.40	9.32	9.40
2250	NASDAQ	ENTR	Wed, Nov 9, 2022	8.81	8.81	8.69	8.69
2249	NASDAQ	ENTR	Tue, Nov 8, 2022	8.86	8.97	8.86	8.95
2248	NASDAQ	ENTR	Mon, Nov 7, 2022	8.84	8.86	8.84	8.86
2247	NASDAQ	ENTR	Fri, Nov 4, 2022	8.79	8.82	8.72	8.80
2246	NASDAQ	ENTR	Thu, Nov 3, 2022	9.01	9.01	8.90	8.90
2245	NASDAQ	ENTR	Wed, Nov 2, 2022	9.01	9.01	9.01	9.01
2244	NASDAQ	ENTR	Tue, Nov 1, 2022	9.43	9.43	9.43	9.43
2243	NASDAQ	ENTR	Mon, Oct 31, 2022	9.51	9.51	9.45	9.45
2242	NASDAQ	ENTR	Fri, Oct 28, 2022	9.31	9.56	9.31	9.55
2241	NASDAQ	ENTR	Thu, Oct 27, 2022	9.48	9.48	9.38	9.38
2240	NASDAQ	ENTR	Wed, Oct 26, 2022	9.67	9.67	9.49	9.49
2239	NASDAQ	ENTR	Tue, Oct 25, 2022	9.58	9.61	9.58	9.61
2238	NASDAQ	ENTR	Mon, Oct 24, 2022	9.28	9.30	9.28	9.30
2237	NASDAQ	ENTR	Fri, Oct 21, 2022	9.21	9.28	9.21	9.28
2236	NASDAQ	ENTR	Thu, Oct 20, 2022	9.03	9.14	9.03	9.14
2235	NASDAQ	ENTR	Wed, Oct 19, 2022	9.07	9.07	9.07	9.07
2234	NASDAQ	ENTR	Tue, Oct 18, 2022	9.23	9.23	9.23	9.23
2233	NASDAQ	ENTR	Mon, Oct 17, 2022	9.13	9.13	9.11	9.11
2232	NASDAQ	ENTR	Fri, Oct 14, 2022	8.84	8.84	8.74	8.74
2231	NASDAQ	ENTR	Thu, Oct 13, 2022	8.73	9.03	8.73	9.03
2230	NASDAQ	ENTR	Wed, Oct 12, 2022	8.96	8.96	8.96	8.96
2229	NASDAQ	ENTR	Tue, Oct 11, 2022	8.98	8.99	8.92	8.99
2228	NASDAQ	ENTR	Mon, Oct 10, 2022	9.20	9.20	9.13	9.13
2227	NASDAQ	ENTR	Fri, Oct 7, 2022	9.49	9.49	9.34	9.34
2226	NASDAQ	ENTR	Thu, Oct 6, 2022	9.80	9.80	9.72	9.72
2225	NASDAQ	ENTR	Wed, Oct 5, 2022	9.74	9.74	9.74	9.74
2224	NASDAQ	ENTR	Tue, Oct 4, 2022	9.75	9.77	9.75	9.77
2223	NASDAQ	ENTR	Mon, Oct 3, 2022	9.30	9.39	9.30	9.39
2222	NASDAQ	ENTR	Fri, Sep 30, 2022	9.22	9.22	9.22	9.22
2221	NASDAQ	ENTR	Thu, Sep 29, 2022	9.25	9.25	9.25	9.25
2220	NASDAQ	ENTR	Wed, Sep 28, 2022	9.45	9.50	9.45	9.50
2219	NASDAQ	ENTR	Tue, Sep 27, 2022	9.38	9.38	9.25	9.25
2218	NASDAQ	ENTR	Mon, Sep 26, 2022	9.25	9.25	9.22	9.22
2217	NASDAQ	ENTR	Fri, Sep 23, 2022	9.26	9.29	9.26	9.29
2216	NASDAQ	ENTR	Thu, Sep 22, 2022	9.41	9.41	9.40	9.40
2215	NASDAQ	ENTR	Wed, Sep 21, 2022	9.88	9.89	9.71	9.71
2214	NASDAQ	ENTR	Tue, Sep 20, 2022	9.81	9.83	9.79	9.79
2213	NASDAQ	ENTR	Mon, Sep 19, 2022	9.84	9.95	9.83	9.95
2212	NASDAQ	ENTR	Fri, Sep 16, 2022	9.91	9.92	9.82	9.92
2211	NASDAQ	ENTR	Thu, Sep 15, 2022	10.16	10.16	10.08	10.08
2210	NASDAQ	ENTR	Wed, Sep 14, 2022	10.15	10.15	10.15	10.15
2209	NASDAQ	ENTR	Tue, Sep 13, 2022	10.07	10.10	10.07	10.10
2208	NASDAQ	ENTR	Mon, Sep 12, 2022	10.67	10.67	10.67	10.67
2207	NASDAQ	ENTR	Fri, Sep 9, 2022	10.56	10.56	10.55	10.55
2206	NASDAQ	ENTR	Thu, Sep 8, 2022	10.23	10.23	10.23	10.23
2205	NASDAQ	ENTR	Wed, Sep 7, 2022	9.87	10.07	9.87	10.07
2204	NASDAQ	ENTR	Tue, Sep 6, 2022	9.75	9.82	9.75	9.82
2203	NASDAQ	ENTR	Fri, Sep 2, 2022	9.87	9.87	9.87	9.87
2202	NASDAQ	ENTR	Thu, Sep 1, 2022	9.93	9.97	9.93	9.97
2201	NASDAQ	ENTR	Wed, Aug 31, 2022	10.25	10.25	10.21	10.21
2200	NASDAQ	ENTR	Tue, Aug 30, 2022	10.31	10.31	10.29	10.29
2199	NASDAQ	ENTR	Mon, Aug 29, 2022	10.40	10.40	10.40	10.40
2198	NASDAQ	ENTR	Fri, Aug 26, 2022	10.49	10.49	10.49	10.49
2197	NASDAQ	ENTR	Thu, Aug 25, 2022	10.81	10.93	10.81	10.93
2196	NASDAQ	ENTR	Wed, Aug 24, 2022	10.67	10.67	10.67	10.67
2195	NASDAQ	ENTR	Tue, Aug 23, 2022	10.57	10.57	10.57	10.57
2194	NASDAQ	ENTR	Mon, Aug 22, 2022	10.57	10.60	10.56	10.60
2193	NASDAQ	ENTR	Fri, Aug 19, 2022	10.90	10.91	10.88	10.88
2192	NASDAQ	ENTR	Thu, Aug 18, 2022	11.24	11.25	11.24	11.25
2191	NASDAQ	ENTR	Wed, Aug 17, 2022	11.18	11.23	11.18	11.23
2190	NASDAQ	ENTR	Tue, Aug 16, 2022	11.53	11.53	11.50	11.50
2189	NASDAQ	ENTR	Mon, Aug 15, 2022	11.53	11.53	11.53	11.53
2188	NASDAQ	ENTR	Fri, Aug 12, 2022	11.48	11.48	11.48	11.48
2187	NASDAQ	ENTR	Thu, Aug 11, 2022	11.50	11.53	11.23	11.23
2186	NASDAQ	ENTR	Wed, Aug 10, 2022	11.38	11.38	11.32	11.35
2185	NASDAQ	ENTR	Tue, Aug 9, 2022	10.85	10.91	10.85	10.91
2184	NASDAQ	ENTR	Mon, Aug 8, 2022	11.31	11.36	11.15	11.15
2183	NASDAQ	ENTR	Fri, Aug 5, 2022	11.03	11.11	11.03	11.09
2182	NASDAQ	ENTR	Thu, Aug 4, 2022	10.95	11.03	10.95	11.03
2181	NASDAQ	ENTR	Wed, Aug 3, 2022	10.99	10.99	10.94	10.97
2180	NASDAQ	ENTR	Tue, Aug 2, 2022	10.68	10.68	10.67	10.67
2179	NASDAQ	ENTR	Mon, Aug 1, 2022	10.58	10.58	10.58	10.58
2178	NASDAQ	ENTR	Fri, Jul 29, 2022	10.43	10.53	10.43	10.53
2177	NASDAQ	ENTR	Thu, Jul 28, 2022	10.44	10.44	10.44	10.44
2176	NASDAQ	ENTR	Wed, Jul 27, 2022	10.12	10.33	10.12	10.33
2175	NASDAQ	ENTR	Tue, Jul 26, 2022	9.85	9.85	9.85	9.85
2174	NASDAQ	ENTR	Mon, Jul 25, 2022	10.05	10.13	10.05	10.13
2173	NASDAQ	ENTR	Fri, Jul 22, 2022	10.22	10.22	10.20	10.22
2172	NASDAQ	ENTR	Thu, Jul 21, 2022	10.53	10.53	10.53	10.53
2171	NASDAQ	ENTR	Wed, Jul 20, 2022	10.38	10.38	10.38	10.38
2170	NASDAQ	ENTR	Tue, Jul 19, 2022	9.92	10.07	9.92	10.07
2169	NASDAQ	ENTR	Mon, Jul 18, 2022	9.86	9.86	9.80	9.80
2168	NASDAQ	ENTR	Fri, Jul 15, 2022	9.78	9.78	9.78	9.78
2167	NASDAQ	ENTR	Thu, Jul 14, 2022	9.60	9.60	9.60	9.60
2166	NASDAQ	ENTR	Wed, Jul 13, 2022	9.71	9.71	9.70	9.70
2165	NASDAQ	ENTR	Tue, Jul 12, 2022	9.72	9.72	9.72	9.72
2164	NASDAQ	ENTR	Mon, Jul 11, 2022	9.87	9.91	9.85	9.85
2163	NASDAQ	ENTR	Fri, Jul 8, 2022	10.12	10.12	10.12	10.12
2162	NASDAQ	ENTR	Thu, Jul 7, 2022	10.11	10.13	10.11	10.13
2161	NASDAQ	ENTR	Wed, Jul 6, 2022	9.83	9.83	9.83	9.83
2160	NASDAQ	ENTR	Tue, Jul 5, 2022	9.68	9.87	9.68	9.87
2159	NASDAQ	ENTR	Fri, Jul 1, 2022	9.56	9.57	9.55	9.57
2158	NASDAQ	ENTR	Thu, Jun 30, 2022	9.47	9.56	9.36	9.44
2157	NASDAQ	ENTR	Wed, Jun 29, 2022	9.63	9.64	9.60	9.64
2156	NASDAQ	ENTR	Tue, Jun 28, 2022	9.70	9.70	9.70	9.70
2155	NASDAQ	ENTR	Mon, Jun 27, 2022	10.04	10.04	10.04	10.04
2154	NASDAQ	ENTR	Fri, Jun 24, 2022	10.03	10.14	10.03	10.14
2153	NASDAQ	ENTR	Thu, Jun 23, 2022	9.63	9.77	9.63	9.77
2152	NASDAQ	ENTR	Wed, Jun 22, 2022	9.62	9.62	9.55	9.55
2151	NASDAQ	ENTR	Tue, Jun 21, 2022	9.43	9.58	9.43	9.53
2150	NASDAQ	ENTR	Fri, Jun 17, 2022	9.22	9.37	9.22	9.37
2149	NASDAQ	ENTR	Thu, Jun 16, 2022	9.35	9.35	9.16	9.16
2148	NASDAQ	ENTR	Wed, Jun 15, 2022	9.44	9.57	9.44	9.57
2147	NASDAQ	ENTR	Tue, Jun 14, 2022	9.30	9.36	9.30	9.36
2146	NASDAQ	ENTR	Mon, Jun 13, 2022	9.43	9.43	9.28	9.28
2145	NASDAQ	ENTR	Fri, Jun 10, 2022	9.88	9.98	9.74	9.78
2144	NASDAQ	ENTR	Thu, Jun 9, 2022	10.41	10.41	10.16	10.16
2143	NASDAQ	ENTR	Wed, Jun 8, 2022	10.42	10.57	10.42	10.50
2142	NASDAQ	ENTR	Tue, Jun 7, 2022	10.45	10.55	10.44	10.55
2141	NASDAQ	ENTR	Mon, Jun 6, 2022	10.41	10.41	10.41	10.41
2140	NASDAQ	ENTR	Fri, Jun 3, 2022	10.37	10.41	10.34	10.37
2139	NASDAQ	ENTR	Thu, Jun 2, 2022	10.32	10.64	10.32	10.64
2138	NASDAQ	ENTR	Wed, Jun 1, 2022	10.38	10.38	10.19	10.25
2137	NASDAQ	ENTR	Tue, May 31, 2022	10.40	10.46	10.37	10.37
2136	NASDAQ	ENTR	Fri, May 27, 2022	10.34	10.46	10.34	10.46
2135	NASDAQ	ENTR	Thu, May 26, 2022	9.97	10.15	9.97	10.13
2134	NASDAQ	ENTR	Wed, May 25, 2022	9.87	9.88	9.73	9.88
2133	NASDAQ	ENTR	Tue, May 24, 2022	9.69	9.69	9.69	9.69
2132	NASDAQ	ENTR	Mon, May 23, 2022	9.91	10.00	9.86	10.00
2131	NASDAQ	ENTR	Fri, May 20, 2022	10.00	10.00	9.82	9.89
2130	NASDAQ	ENTR	Thu, May 19, 2022	9.99	9.99	9.88	9.88
2129	NASDAQ	ENTR	Wed, May 18, 2022	10.07	10.07	9.75	9.76
2128	NASDAQ	ENTR	Tue, May 17, 2022	10.12	10.20	10.12	10.20
2127	NASDAQ	ENTR	Mon, May 16, 2022	10.10	10.11	9.94	9.94
2126	NASDAQ	ENTR	Fri, May 13, 2022	9.84	10.10	9.84	10.08
2125	NASDAQ	ENTR	Thu, May 12, 2022	9.80	9.80	9.59	9.69
2124	NASDAQ	ENTR	Wed, May 11, 2022	9.89	9.89	9.64	9.64
2123	NASDAQ	ENTR	Tue, May 10, 2022	10.01	10.01	9.75	9.90
2122	NASDAQ	ENTR	Mon, May 9, 2022	10.14	10.14	9.77	9.84
2121	NASDAQ	ENTR	Fri, May 6, 2022	10.30	10.34	10.29	10.29
2120	NASDAQ	ENTR	Thu, May 5, 2022	10.52	10.53	10.52	10.53
2119	NASDAQ	ENTR	Wed, May 4, 2022	10.64	11.00	10.64	11.00
2118	NASDAQ	ENTR	Tue, May 3, 2022	10.73	10.73	10.73	10.73
2117	NASDAQ	ENTR	Mon, May 2, 2022	10.43	10.70	10.43	10.70
2116	NASDAQ	ENTR	Fri, Apr 29, 2022	10.73	10.73	10.54	10.54
2115	NASDAQ	ENTR	Thu, Apr 28, 2022	10.97	11.01	10.91	10.91
2114	NASDAQ	ENTR	Wed, Apr 27, 2022	10.59	10.59	10.59	10.59
2113	NASDAQ	ENTR	Tue, Apr 26, 2022	10.65	10.65	10.65	10.65
2112	NASDAQ	ENTR	Mon, Apr 25, 2022	10.79	10.79	10.79	10.79
2111	NASDAQ	ENTR	Fri, Apr 22, 2022	11.12	11.12	10.88	10.88
2110	NASDAQ	ENTR	Thu, Apr 21, 2022	11.28	11.28	11.16	11.16
2109	NASDAQ	ENTR	Wed, Apr 20, 2022	11.51	11.54	11.48	11.48
2108	NASDAQ	ENTR	Tue, Apr 19, 2022	11.40	11.76	11.40	11.76
2107	NASDAQ	ENTR	Mon, Apr 18, 2022	11.41	11.44	11.41	11.44
2106	NASDAQ	ENTR	Thu, Apr 14, 2022	11.59	11.59	11.59	11.59
2105	NASDAQ	ENTR	Wed, Apr 13, 2022	11.93	11.93	11.93	11.93
2104	NASDAQ	ENTR	Tue, Apr 12, 2022	11.88	11.90	11.64	11.64
2103	NASDAQ	ENTR	Mon, Apr 11, 2022	11.74	11.75	11.69	11.69
2102	NASDAQ	ENTR	Fri, Apr 8, 2022	11.85	11.89	11.85	11.87
2101	NASDAQ	ENTR	Thu, Apr 7, 2022	12.13	12.13	12.07	12.07
2100	NASDAQ	ENTR	Wed, Apr 6, 2022	12.07	12.07	12.07	12.07
2099	NASDAQ	ENTR	Tue, Apr 5, 2022	12.48	12.48	12.48	12.48
2098	NASDAQ	ENTR	Mon, Apr 4, 2022	12.64	12.92	12.64	12.92
2097	NASDAQ	ENTR	Fri, Apr 1, 2022	12.63	12.69	12.48	12.61
2096	NASDAQ	ENTR	Thu, Mar 31, 2022	12.57	12.57	12.57	12.57
2095	NASDAQ	ENTR	Wed, Mar 30, 2022	12.88	12.88	12.70	12.70
2094	NASDAQ	ENTR	Tue, Mar 29, 2022	12.72	12.96	12.72	12.96
2093	NASDAQ	ENTR	Mon, Mar 28, 2022	12.50	12.58	12.33	12.58
2092	NASDAQ	ENTR	Fri, Mar 25, 2022	12.38	12.41	12.38	12.39
2091	NASDAQ	ENTR	Thu, Mar 24, 2022	12.33	12.52	12.33	12.52
2090	NASDAQ	ENTR	Wed, Mar 23, 2022	12.41	12.41	12.31	12.31
2089	NASDAQ	ENTR	Tue, Mar 22, 2022	12.42	12.58	12.42	12.53
2088	NASDAQ	ENTR	Mon, Mar 21, 2022	12.32	12.37	12.11	12.27
2087	NASDAQ	ENTR	Fri, Mar 18, 2022	12.15	12.40	12.15	12.40
2086	NASDAQ	ENTR	Thu, Mar 17, 2022	11.92	12.09	11.92	12.09
2085	NASDAQ	ENTR	Wed, Mar 16, 2022	11.68	11.86	11.66	11.86
2084	NASDAQ	ENTR	Tue, Mar 15, 2022	11.41	11.42	11.41	11.42
2083	NASDAQ	ENTR	Mon, Mar 14, 2022	11.30	11.42	11.11	11.12
2082	NASDAQ	ENTR	Fri, Mar 11, 2022	11.49	11.49	11.36	11.36
2081	NASDAQ	ENTR	Thu, Mar 10, 2022	11.61	11.61	11.61	11.61
2080	NASDAQ	ENTR	Wed, Mar 9, 2022	11.70	11.70	11.70	11.70
2079	NASDAQ	ENTR	Tue, Mar 8, 2022	11.35	11.35	11.34	11.34
2078	NASDAQ	ENTR	Mon, Mar 7, 2022	11.37	11.37	11.37	11.37
2077	NASDAQ	ENTR	Fri, Mar 4, 2022	11.78	11.78	11.78	11.78
2076	NASDAQ	ENTR	Thu, Mar 3, 2022	11.95	11.95	11.93	11.93
2075	NASDAQ	ENTR	Wed, Mar 2, 2022	12.04	12.19	11.83	12.15
2074	NASDAQ	ENTR	Tue, Mar 1, 2022	12.15	12.20	12.00	12.02
2073	NASDAQ	ENTR	Mon, Feb 28, 2022	11.99	12.17	11.99	12.17
2072	NASDAQ	ENTR	Fri, Feb 25, 2022	11.99	12.09	11.74	12.09
2071	NASDAQ	ENTR	Thu, Feb 24, 2022	11.11	11.91	11.11	11.91
2070	NASDAQ	ENTR	Wed, Feb 23, 2022	11.83	11.83	11.54	11.54
2069	NASDAQ	ENTR	Tue, Feb 22, 2022	11.79	11.90	11.76	11.76
2068	NASDAQ	ENTR	Fri, Feb 18, 2022	12.12	12.12	11.83	11.85
2067	NASDAQ	ENTR	Thu, Feb 17, 2022	12.47	12.47	12.09	12.11
2066	NASDAQ	ENTR	Wed, Feb 16, 2022	12.64	12.64	12.63	12.63
2065	NASDAQ	ENTR	Tue, Feb 15, 2022	12.68	12.71	12.68	12.71
2064	NASDAQ	ENTR	Mon, Feb 14, 2022	12.47	12.50	12.44	12.44
2063	NASDAQ	ENTR	Fri, Feb 11, 2022	12.84	12.84	12.49	12.49
2062	NASDAQ	ENTR	Thu, Feb 10, 2022	12.88	13.05	12.82	12.82
2061	NASDAQ	ENTR	Wed, Feb 9, 2022	12.87	13.01	12.87	13.01
2060	NASDAQ	ENTR	Tue, Feb 8, 2022	12.57	12.72	12.57	12.72
2059	NASDAQ	ENTR	Mon, Feb 7, 2022	12.71	12.78	12.63	12.63
2058	NASDAQ	ENTR	Fri, Feb 4, 2022	12.70	12.83	12.66	12.74
2057	NASDAQ	ENTR	Thu, Feb 3, 2022	12.75	12.75	12.54	12.58
2056	NASDAQ	ENTR	Wed, Feb 2, 2022	13.14	13.14	13.03	13.13
2055	NASDAQ	ENTR	Tue, Feb 1, 2022	12.84	13.02	12.84	13.02
2054	NASDAQ	ENTR	Mon, Jan 31, 2022	12.77	12.87	12.77	12.87
2053	NASDAQ	ENTR	Fri, Jan 28, 2022	12.19	12.47	12.19	12.47
2052	NASDAQ	ENTR	Thu, Jan 27, 2022	12.39	12.45	12.23	12.23
2051	NASDAQ	ENTR	Wed, Jan 26, 2022	12.58	12.64	12.30	12.30
2050	NASDAQ	ENTR	Tue, Jan 25, 2022	12.40	12.59	12.40	12.41
2049	NASDAQ	ENTR	Mon, Jan 24, 2022	12.24	12.69	12.10	12.66
2048	NASDAQ	ENTR	Fri, Jan 21, 2022	12.77	12.87	12.58	12.58
2047	NASDAQ	ENTR	Thu, Jan 20, 2022	13.28	13.28	12.91	12.91
2046	NASDAQ	ENTR	Wed, Jan 19, 2022	13.07	13.07	13.07	13.07
2045	NASDAQ	ENTR	Tue, Jan 18, 2022	13.45	13.45	13.18	13.18
2044	NASDAQ	ENTR	Fri, Jan 14, 2022	13.56	13.59	13.45	13.59
2043	NASDAQ	ENTR	Thu, Jan 13, 2022	13.78	13.79	13.58	13.58
2042	NASDAQ	ENTR	Wed, Jan 12, 2022	14.19	14.20	14.01	14.04
2041	NASDAQ	ENTR	Tue, Jan 11, 2022	13.85	14.05	13.85	14.05
2040	NASDAQ	ENTR	Mon, Jan 10, 2022	13.58	13.82	13.38	13.82
2039	NASDAQ	ENTR	Fri, Jan 7, 2022	13.92	13.92	13.80	13.80
2038	NASDAQ	ENTR	Thu, Jan 6, 2022	13.94	14.09	13.89	13.99
2037	NASDAQ	ENTR	Wed, Jan 5, 2022	14.58	14.58	13.97	13.97
2036	NASDAQ	ENTR	Tue, Jan 4, 2022	14.95	14.95	14.44	14.65
2035	NASDAQ	ENTR	Mon, Jan 3, 2022	15.14	15.14	14.90	14.97
2034	NASDAQ	ENTR	Fri, Dec 31, 2021	15.24	15.26	15.11	15.11
2033	NASDAQ	ENTR	Thu, Dec 30, 2021	15.14	15.39	15.14	15.24
2032	NASDAQ	ENTR	Wed, Dec 29, 2021	15.29	15.29	15.11	15.23
2031	NASDAQ	ENTR	Tue, Dec 28, 2021	15.47	15.47	15.22	15.23
2030	NASDAQ	ENTR	Mon, Dec 27, 2021	15.15	15.36	15.15	15.35
2029	NASDAQ	ENTR	Thu, Dec 23, 2021	15.05	15.26	15.03	15.20
2028	NASDAQ	ENTR	Wed, Dec 22, 2021	14.91	15.00	14.89	15.00
2027	NASDAQ	ENTR	Tue, Dec 21, 2021	14.56	14.95	14.45	14.95
2026	NASDAQ	ENTR	Mon, Dec 20, 2021	23.08	23.12	23.08	14.40
2025	NASDAQ	ENTR	Fri, Dec 17, 2021	23.43	23.57	23.42	23.42
2024	NASDAQ	ENTR	Thu, Dec 16, 2021	23.56	23.56	23.46	23.46
2023	NASDAQ	ENTR	Wed, Dec 15, 2021	23.48	24.06	23.35	24.06
2022	NASDAQ	ENTR	Tue, Dec 14, 2021	23.63	23.63	23.61	23.61
2021	NASDAQ	ENTR	Mon, Dec 13, 2021	24.21	24.21	23.92	23.96
2020	NASDAQ	ENTR	Fri, Dec 10, 2021	24.25	24.25	24.21	24.25
2019	NASDAQ	ENTR	Thu, Dec 9, 2021	24.81	24.87	24.24	24.28
2018	NASDAQ	ENTR	Wed, Dec 8, 2021	24.68	24.88	24.68	24.88
2017	NASDAQ	ENTR	Tue, Dec 7, 2021	24.25	24.55	24.25	24.45
2016	NASDAQ	ENTR	Mon, Dec 6, 2021	23.37	23.56	23.34	23.55
2015	NASDAQ	ENTR	Fri, Dec 3, 2021	23.75	23.75	23.52	23.55
2014	NASDAQ	ENTR	Thu, Dec 2, 2021	24.06	24.39	24.06	24.33
2013	NASDAQ	ENTR	Wed, Dec 1, 2021	25.37	25.37	24.05	24.05
2012	NASDAQ	ENTR	Tue, Nov 30, 2021	25.58	25.58	25.04	25.06
2011	NASDAQ	ENTR	Mon, Nov 29, 2021	25.75	25.75	25.50	25.71
2010	NASDAQ	ENTR	Fri, Nov 26, 2021	25.61	25.61	25.55	25.55
2009	NASDAQ	ENTR	Wed, Nov 24, 2021	25.19	25.81	25.13	25.81
2008	NASDAQ	ENTR	Tue, Nov 23, 2021	25.45	25.57	25.08	25.35
2007	NASDAQ	ENTR	Mon, Nov 22, 2021	25.71	25.71	25.71	25.71
2006	NASDAQ	ENTR	Fri, Nov 19, 2021	26.60	26.60	26.60	26.60
2005	NASDAQ	ENTR	Thu, Nov 18, 2021	26.92	26.92	26.68	26.68
2004	NASDAQ	ENTR	Wed, Nov 17, 2021	27.02	27.02	26.86	26.86
2003	NASDAQ	ENTR	Tue, Nov 16, 2021	27.27	27.28	27.26	27.26
2002	NASDAQ	ENTR	Mon, Nov 15, 2021	26.98	26.98	26.98	26.98
2001	NASDAQ	ENTR	Fri, Nov 12, 2021	26.60	27.09	26.60	27.07
2000	NASDAQ	ENTR	Thu, Nov 11, 2021	26.70	26.70	26.58	26.58
1999	NASDAQ	ENTR	Wed, Nov 10, 2021	27.02	27.02	26.26	26.45
1998	NASDAQ	ENTR	Tue, Nov 9, 2021	27.41	27.41	27.08	27.22
1997	NASDAQ	ENTR	Mon, Nov 8, 2021	27.36	27.43	27.36	27.36
1996	NASDAQ	ENTR	Fri, Nov 5, 2021	27.49	27.49	27.01	27.09
1995	NASDAQ	ENTR	Thu, Nov 4, 2021	27.29	27.35	27.28	27.30
1994	NASDAQ	ENTR	Wed, Nov 3, 2021	26.57	26.98	26.57	26.98
1993	NASDAQ	ENTR	Tue, Nov 2, 2021	26.79	26.79	26.79	26.79
1992	NASDAQ	ENTR	Mon, Nov 1, 2021	26.88	26.91	26.79	26.91
1991	NASDAQ	ENTR	Fri, Oct 29, 2021	26.77	26.90	26.77	26.86
1990	NASDAQ	ENTR	Thu, Oct 28, 2021	26.34	26.72	26.34	26.72
1989	NASDAQ	ENTR	Wed, Oct 27, 2021	26.52	26.52	26.36	26.36
1988	NASDAQ	ENTR	Tue, Oct 26, 2021	26.82	27.00	26.76	26.76
1987	NASDAQ	ENTR	Mon, Oct 25, 2021	26.73	26.73	26.73	26.73
1986	NASDAQ	ENTR	Fri, Oct 22, 2021	26.55	26.55	26.40	26.46
1985	NASDAQ	ENTR	Thu, Oct 21, 2021	26.68	26.72	26.68	26.72
1984	NASDAQ	ENTR	Wed, Oct 20, 2021	26.52	26.53	26.45	26.53
1983	NASDAQ	ENTR	Tue, Oct 19, 2021	26.44	26.60	26.38	26.49
1982	NASDAQ	ENTR	Mon, Oct 18, 2021	25.94	26.31	25.94	26.31
1981	NASDAQ	ENTR	Fri, Oct 15, 2021	25.99	26.05	25.96	25.96
1980	NASDAQ	ENTR	Thu, Oct 14, 2021	25.86	25.92	25.86	25.92
1979	NASDAQ	ENTR	Wed, Oct 13, 2021	25.40	25.54	25.40	25.54
1978	NASDAQ	ENTR	Tue, Oct 12, 2021	25.09	25.09	25.07	25.07
1977	NASDAQ	ENTR	Mon, Oct 11, 2021	24.93	24.93	24.82	24.82
1976	NASDAQ	ENTR	Fri, Oct 8, 2021	25.01	25.02	24.95	24.95
1975	NASDAQ	ENTR	Thu, Oct 7, 2021	25.00	25.29	25.00	25.13
1974	NASDAQ	ENTR	Wed, Oct 6, 2021	24.77	24.77	24.74	24.74
1973	NASDAQ	ENTR	Tue, Oct 5, 2021	24.66	24.66	24.60	24.60
1972	NASDAQ	ENTR	Mon, Oct 4, 2021	24.13	24.20	24.13	24.20
1971	NASDAQ	ENTR	Fri, Oct 1, 2021	24.91	24.91	24.89	24.89
1970	NASDAQ	ENTR	Thu, Sep 30, 2021	24.78	24.78	24.78	24.78
1969	NASDAQ	ENTR	Wed, Sep 29, 2021	24.97	25.00	24.70	24.70
1968	NASDAQ	ENTR	Tue, Sep 28, 2021	25.54	25.54	24.93	24.93
1967	NASDAQ	ENTR	Mon, Sep 27, 2021	26.07	26.07	25.72	25.84
1966	NASDAQ	ENTR	Fri, Sep 24, 2021	25.99	26.24	25.99	26.24
1965	NASDAQ	ENTR	Thu, Sep 23, 2021	26.39	26.42	26.39	26.42
1964	NASDAQ	ENTR	Wed, Sep 22, 2021	26.02	26.22	26.02	26.17
1963	NASDAQ	ENTR	Tue, Sep 21, 2021	25.92	26.00	25.88	25.92
1962	NASDAQ	ENTR	Mon, Sep 20, 2021	25.65	25.75	25.53	25.75
1961	NASDAQ	ENTR	Fri, Sep 17, 2021	26.25	26.37	26.25	26.37
1960	NASDAQ	ENTR	Thu, Sep 16, 2021	26.06	26.38	26.06	26.38
1959	NASDAQ	ENTR	Wed, Sep 15, 2021	26.16	26.17	26.16	26.17
1958	NASDAQ	ENTR	Tue, Sep 14, 2021	25.99	25.99	25.91	25.93
1957	NASDAQ	ENTR	Mon, Sep 13, 2021	26.44	26.44	25.88	25.99
1956	NASDAQ	ENTR	Fri, Sep 10, 2021	26.54	26.65	26.33	26.33
1955	NASDAQ	ENTR	Thu, Sep 9, 2021	26.63	26.66	26.52	26.52
1954	NASDAQ	ENTR	Wed, Sep 8, 2021	26.67	26.67	26.55	26.55
1953	NASDAQ	ENTR	Tue, Sep 7, 2021	27.05	27.05	26.87	26.90
1952	NASDAQ	ENTR	Fri, Sep 3, 2021	27.03	27.10	27.03	27.06
1951	NASDAQ	ENTR	Thu, Sep 2, 2021	27.04	27.04	26.87	26.89
1950	NASDAQ	ENTR	Wed, Sep 1, 2021	26.84	27.00	26.84	26.89
1949	NASDAQ	ENTR	Tue, Aug 31, 2021	26.70	26.76	26.70	26.73
1948	NASDAQ	ENTR	Mon, Aug 30, 2021	27.09	27.10	27.03	27.03
1947	NASDAQ	ENTR	Fri, Aug 27, 2021	26.50	26.83	26.50	26.80
1946	NASDAQ	ENTR	Thu, Aug 26, 2021	26.61	26.61	26.30	26.30
1945	NASDAQ	ENTR	Wed, Aug 25, 2021	26.50	26.50	26.47	26.50
1944	NASDAQ	ENTR	Tue, Aug 24, 2021	26.36	26.40	26.36	26.40
1943	NASDAQ	ENTR	Mon, Aug 23, 2021	26.05	26.16	26.01	26.16
1942	NASDAQ	ENTR	Fri, Aug 20, 2021	25.65	25.71	25.62	25.71
1941	NASDAQ	ENTR	Thu, Aug 19, 2021	25.56	25.56	25.33	25.35
1940	NASDAQ	ENTR	Wed, Aug 18, 2021	25.63	25.63	25.36	25.36
1939	NASDAQ	ENTR	Tue, Aug 17, 2021	25.34	25.52	25.34	25.52
1938	NASDAQ	ENTR	Mon, Aug 16, 2021	25.54	25.65	25.54	25.65
1937	NASDAQ	ENTR	Fri, Aug 13, 2021	26.00	26.00	25.97	25.97
1936	NASDAQ	ENTR	Thu, Aug 12, 2021	25.86	26.03	25.86	26.03
1935	NASDAQ	ENTR	Wed, Aug 11, 2021	26.05	26.05	25.67	25.77
1934	NASDAQ	ENTR	Tue, Aug 10, 2021	26.22	26.22	25.94	25.94
1933	NASDAQ	ENTR	Mon, Aug 9, 2021	25.89	26.34	25.89	26.22
1932	NASDAQ	ENTR	Fri, Aug 6, 2021	26.26	26.26	26.05	26.06
1931	NASDAQ	ENTR	Thu, Aug 5, 2021	25.95	26.43	25.95	26.39
1930	NASDAQ	ENTR	Wed, Aug 4, 2021	25.94	26.19	25.94	26.19
1929	NASDAQ	ENTR	Tue, Aug 3, 2021	25.88	25.88	25.53	25.88
1928	NASDAQ	ENTR	Mon, Aug 2, 2021	25.68	26.05	25.55	25.79
1927	NASDAQ	ENTR	Fri, Jul 30, 2021	25.92	25.92	25.60	25.60
1926	NASDAQ	ENTR	Thu, Jul 29, 2021	26.21	26.31	25.98	26.02
1925	NASDAQ	ENTR	Wed, Jul 28, 2021	25.95	26.24	25.95	26.17
1924	NASDAQ	ENTR	Tue, Jul 27, 2021	26.01	26.01	25.43	25.72
1923	NASDAQ	ENTR	Mon, Jul 26, 2021	26.16	26.25	26.10	26.10
1922	NASDAQ	ENTR	Fri, Jul 23, 2021	25.91	26.36	25.91	26.36
1921	NASDAQ	ENTR	Thu, Jul 22, 2021	25.79	25.89	25.79	25.87
1920	NASDAQ	ENTR	Wed, Jul 21, 2021	25.25	25.62	25.25	25.62
1919	NASDAQ	ENTR	Tue, Jul 20, 2021	24.86	25.37	24.68	25.37
1918	NASDAQ	ENTR	Mon, Jul 19, 2021	24.24	24.87	24.11	24.76
1917	NASDAQ	ENTR	Fri, Jul 16, 2021	24.77	24.77	24.68	24.68
1916	NASDAQ	ENTR	Thu, Jul 15, 2021	24.93	25.03	24.71	24.71
1915	NASDAQ	ENTR	Wed, Jul 14, 2021	25.65	25.65	25.07	25.07
1914	NASDAQ	ENTR	Tue, Jul 13, 2021	25.78	25.78	25.66	25.66
1913	NASDAQ	ENTR	Mon, Jul 12, 2021	25.85	25.85	25.80	25.85
1912	NASDAQ	ENTR	Fri, Jul 9, 2021	25.72	26.00	25.62	26.00
1911	NASDAQ	ENTR	Thu, Jul 8, 2021	25.19	25.68	25.06	25.68
1910	NASDAQ	ENTR	Wed, Jul 7, 2021	26.34	26.34	25.90	25.90
1909	NASDAQ	ENTR	Tue, Jul 6, 2021	26.15	26.34	26.15	26.25
1908	NASDAQ	ENTR	Fri, Jul 2, 2021	26.14	26.16	26.07	26.15
1907	NASDAQ	ENTR	Thu, Jul 1, 2021	26.33	26.33	25.93	26.07
1906	NASDAQ	ENTR	Wed, Jun 30, 2021	26.33	26.49	26.24	26.37
1905	NASDAQ	ENTR	Tue, Jun 29, 2021	26.41	26.62	26.41	26.61
1904	NASDAQ	ENTR	Mon, Jun 28, 2021	26.16	26.55	26.16	26.49
1903	NASDAQ	ENTR	Fri, Jun 25, 2021	26.00	26.08	25.93	26.08
1902	NASDAQ	ENTR	Thu, Jun 24, 2021	26.15	26.16	25.99	26.02
1901	NASDAQ	ENTR	Wed, Jun 23, 2021	25.69	25.78	25.65	25.77
1900	NASDAQ	ENTR	Tue, Jun 22, 2021	25.40	25.47	25.40	25.47
1899	NASDAQ	ENTR	Mon, Jun 21, 2021	25.07	25.08	25.06	25.06
1898	NASDAQ	ENTR	Fri, Jun 18, 2021	25.02	25.09	25.02	25.04
1897	NASDAQ	ENTR	Thu, Jun 17, 2021	24.42	24.98	24.42	24.98
1896	NASDAQ	ENTR	Wed, Jun 16, 2021	24.49	24.56	24.21	24.42
1895	NASDAQ	ENTR	Tue, Jun 15, 2021	24.76	24.76	24.49	24.49
1894	NASDAQ	ENTR	Mon, Jun 14, 2021	24.73	24.82	24.73	24.82
1893	NASDAQ	ENTR	Fri, Jun 11, 2021	24.61	24.65	24.58	24.65
1892	NASDAQ	ENTR	Thu, Jun 10, 2021	24.24	24.54	24.24	24.52
1891	NASDAQ	ENTR	Wed, Jun 9, 2021	24.34	24.34	24.16	24.16
1890	NASDAQ	ENTR	Tue, Jun 8, 2021	24.15	24.29	24.15	24.27
1889	NASDAQ	ENTR	Mon, Jun 7, 2021	23.94	24.13	23.93	24.13
1888	NASDAQ	ENTR	Fri, Jun 4, 2021	23.79	23.93	23.79	23.91
1887	NASDAQ	ENTR	Thu, Jun 3, 2021	23.68	23.81	23.68	23.70
1886	NASDAQ	ENTR	Wed, Jun 2, 2021	24.08	24.13	24.08	24.11
1885	NASDAQ	ENTR	Tue, Jun 1, 2021	24.20	24.20	23.84	24.10
1884	NASDAQ	ENTR	Fri, May 28, 2021	24.15	24.25	24.11	24.11
1883	NASDAQ	ENTR	Thu, May 27, 2021	23.60	23.96	23.60	23.96
1882	NASDAQ	ENTR	Wed, May 26, 2021	23.90	23.95	23.88	23.90
1881	NASDAQ	ENTR	Tue, May 25, 2021	23.75	23.85	23.69	23.74
1880	NASDAQ	ENTR	Mon, May 24, 2021	23.63	23.73	23.46	23.72
1879	NASDAQ	ENTR	Fri, May 21, 2021	23.50	23.51	23.29	23.29
1878	NASDAQ	ENTR	Thu, May 20, 2021	23.06	23.32	23.04	23.30
1877	NASDAQ	ENTR	Wed, May 19, 2021	22.49	22.73	22.49	22.73
1876	NASDAQ	ENTR	Tue, May 18, 2021	22.84	23.04	22.80	22.81
1875	NASDAQ	ENTR	Mon, May 17, 2021	22.70	22.79	22.54	22.79
1874	NASDAQ	ENTR	Fri, May 14, 2021	22.40	22.86	22.40	22.85
1873	NASDAQ	ENTR	Thu, May 13, 2021	22.52	22.52	22.03	22.20
1872	NASDAQ	ENTR	Wed, May 12, 2021	22.66	22.66	22.19	22.19
1871	NASDAQ	ENTR	Tue, May 11, 2021	22.34	22.88	22.34	22.87
1870	NASDAQ	ENTR	Mon, May 10, 2021	23.34	23.34	22.85	22.85
1869	NASDAQ	ENTR	Fri, May 7, 2021	23.32	23.62	23.32	23.45
1868	NASDAQ	ENTR	Thu, May 6, 2021	23.28	23.28	22.84	23.10
1867	NASDAQ	ENTR	Wed, May 5, 2021	23.58	23.59	23.49	23.44
1866	NASDAQ	ENTR	Tue, May 4, 2021	24.00	24.00	23.22	23.46
1865	NASDAQ	ENTR	Mon, May 3, 2021	24.61	24.82	24.25	24.25
1864	NASDAQ	ENTR	Fri, Apr 30, 2021	24.99	25.13	24.85	24.92
1863	NASDAQ	ENTR	Thu, Apr 29, 2021	25.26	25.28	25.22	25.22
1862	NASDAQ	ENTR	Wed, Apr 28, 2021	25.62	25.68	25.62	25.68
1861	NASDAQ	ENTR	Tue, Apr 27, 2021	25.94	25.94	25.84	25.84
1860	NASDAQ	ENTR	Mon, Apr 26, 2021	25.38	26.01	25.35	26.01
1859	NASDAQ	ENTR	Fri, Apr 23, 2021	25.00	25.38	25.00	25.38
1858	NASDAQ	ENTR	Thu, Apr 22, 2021	24.97	25.22	24.77	24.77
1857	NASDAQ	ENTR	Wed, Apr 21, 2021	24.65	24.76	24.57	24.74
1856	NASDAQ	ENTR	Tue, Apr 20, 2021	24.62	24.62	24.06	24.33
1855	NASDAQ	ENTR	Mon, Apr 19, 2021	25.02	25.27	24.48	24.63
1854	NASDAQ	ENTR	Fri, Apr 16, 2021	25.33	25.43	25.19	25.31
1853	NASDAQ	ENTR	Thu, Apr 15, 2021	25.63	25.81	25.58	25.81
1852	NASDAQ	ENTR	Wed, Apr 14, 2021	25.95	26.02	25.30	25.30
1851	NASDAQ	ENTR	Tue, Apr 13, 2021	24.94	25.69	24.94	25.69
1850	NASDAQ	ENTR	Mon, Apr 12, 2021	24.95	24.99	24.77	24.99
1849	NASDAQ	ENTR	Fri, Apr 9, 2021	25.00	25.09	24.97	25.09
1848	NASDAQ	ENTR	Thu, Apr 8, 2021	25.10	25.20	25.10	25.14
1847	NASDAQ	ENTR	Wed, Apr 7, 2021	24.84	24.84	24.64	24.64
1846	NASDAQ	ENTR	Tue, Apr 6, 2021	24.68	25.08	24.68	24.93
1845	NASDAQ	ENTR	Mon, Apr 5, 2021	24.90	24.99	24.52	24.58
1844	NASDAQ	ENTR	Thu, Apr 1, 2021	24.62	24.68	24.62	24.66
1843	NASDAQ	ENTR	Wed, Mar 31, 2021	23.65	24.27	23.65	24.27
1842	NASDAQ	ENTR	Tue, Mar 30, 2021	23.50	23.66	23.33	23.63
1841	NASDAQ	ENTR	Mon, Mar 29, 2021	23.78	24.49	23.50	24.32
1840	NASDAQ	ENTR	Fri, Mar 26, 2021	21.50	23.88	21.50	23.35
1839	NASDAQ	ENTR	Thu, Mar 25, 2021	22.51	23.09	21.64	21.64
1838	NASDAQ	ENTR	Wed, Mar 24, 2021	25.02	25.08	22.41	22.72
1837	NASDAQ	ENTR	Tue, Mar 23, 2021	24.83	24.98	24.10	24.89
1836	NASDAQ	ENTR	Mon, Mar 22, 2021	25.89	26.00	24.10	25.07
1835	NASDAQ	ENTR	Fri, Mar 19, 2021	24.60	25.28	24.11	25.28
1834	NASDAQ	ENTR	Thu, Mar 18, 2021	25.59	25.60	23.90	25.40
1833	NASDAQ	ENTR	Wed, Mar 17, 2021	25.11	26.10	25.11	25.60
1832	NASDAQ	ENTR	Tue, Mar 16, 2021	26.96	26.99	25.88	25.88
1831	NASDAQ	ENTR	Mon, Mar 15, 2021	24.89	26.98	24.89	26.62
1830	NASDAQ	ENTR	Fri, Mar 12, 2021	24.25	25.33	24.14	25.20
1829	NASDAQ	ENTR	Thu, Mar 11, 2021	25.11	25.48	23.25	25.26
1828	NASDAQ	ENTR	Wed, Mar 10, 2021	25.16	25.95	23.25	25.16
1827	NASDAQ	ENTR	Tue, Mar 9, 2021	24.88	25.17	24.14	25.01
1826	NASDAQ	ENTR	Mon, Mar 8, 2021	25.00	25.00	24.25	24.25
1825	NASDAQ	ENTR	Fri, Mar 5, 2021	24.86	24.86	23.27	24.85
1824	NASDAQ	ENTR	Thu, Mar 4, 2021	25.82	26.00	24.39	24.81
1823	NASDAQ	ENTR	Wed, Mar 3, 2021	27.20	27.20	25.82	25.85
1822	NASDAQ	ENTR	Tue, Mar 2, 2021	28.00	28.01	27.19	27.20
1821	NASDAQ	ENTR	Mon, Mar 1, 2021	27.58	27.96	27.51	27.82
1820	NASDAQ	ENTR	Fri, Feb 26, 2021	26.17	26.82	25.91	26.70
1819	NASDAQ	ENTR	Thu, Feb 25, 2021	27.73	28.09	26.21	26.21
1818	NASDAQ	ENTR	Wed, Feb 24, 2021	27.76	28.38	27.29	27.97
1817	NASDAQ	ENTR	Tue, Feb 23, 2021	28.17	28.27	25.99	28.05
1816	NASDAQ	ENTR	Mon, Feb 22, 2021	30.40	30.40	28.85	28.92
1815	NASDAQ	ENTR	Fri, Feb 19, 2021	30.44	31.23	30.44	30.91
1814	NASDAQ	ENTR	Thu, Feb 18, 2021	30.00	30.40	29.70	30.24
1813	NASDAQ	ENTR	Wed, Feb 17, 2021	31.55	31.55	29.87	30.71
1812	NASDAQ	ENTR	Tue, Feb 16, 2021	31.87	32.61	31.64	31.64
1811	NASDAQ	ENTR	Fri, Feb 12, 2021	31.27	31.71	31.21	31.70
1810	NASDAQ	ENTR	Thu, Feb 11, 2021	31.38	31.50	30.64	31.20
1809	NASDAQ	ENTR	Wed, Feb 10, 2021	31.27	31.91	30.46	30.94
1808	NASDAQ	ENTR	Tue, Feb 9, 2021	30.57	30.88	30.55	30.76
1807	NASDAQ	ENTR	Mon, Feb 8, 2021	29.96	30.33	29.96	30.33
1806	NASDAQ	ENTR	Fri, Feb 5, 2021	29.66	29.66	29.12	29.47
1805	NASDAQ	ENTR	Thu, Feb 4, 2021	29.14	29.39	29.12	29.39
1804	NASDAQ	ENTR	Wed, Feb 3, 2021	29.00	29.13	28.65	28.88
1803	NASDAQ	ENTR	Tue, Feb 2, 2021	28.27	28.80	28.27	28.73
1802	NASDAQ	ENTR	Mon, Feb 1, 2021	27.23	27.81	26.99	27.78
1801	NASDAQ	ENTR	Fri, Jan 29, 2021	27.52	27.52	26.61	26.81
1800	NASDAQ	ENTR	Thu, Jan 28, 2021	26.73	27.55	26.73	27.36
1799	NASDAQ	ENTR	Wed, Jan 27, 2021	27.57	27.57	26.38	26.88
1798	NASDAQ	ENTR	Tue, Jan 26, 2021	29.04	29.04	27.71	27.71
1797	NASDAQ	ENTR	Mon, Jan 25, 2021	29.30	29.71	28.25	28.81
1796	NASDAQ	ENTR	Fri, Jan 22, 2021	28.57	28.93	28.57	28.92
1795	NASDAQ	ENTR	Thu, Jan 21, 2021	29.00	29.00	28.66	28.68
1794	NASDAQ	ENTR	Wed, Jan 20, 2021	29.04	29.32	29.00	29.03
1793	NASDAQ	ENTR	Tue, Jan 19, 2021	28.35	28.72	28.30	28.71
1792	NASDAQ	ENTR	Fri, Jan 15, 2021	28.75	28.95	28.00	28.03
1791	NASDAQ	ENTR	Thu, Jan 14, 2021	28.50	28.81	28.42	28.48
1790	NASDAQ	ENTR	Wed, Jan 13, 2021	28.06	28.52	27.90	28.19
1789	NASDAQ	ENTR	Tue, Jan 12, 2021	27.85	28.12	27.85	28.08
1788	NASDAQ	ENTR	Mon, Jan 11, 2021	28.15	28.15	27.54	27.76
1787	NASDAQ	ENTR	Fri, Jan 8, 2021	27.84	28.62	27.84	28.25
1786	NASDAQ	ENTR	Thu, Jan 7, 2021	26.38	27.72	26.38	27.72
1785	NASDAQ	ENTR	Wed, Jan 6, 2021	26.04	26.47	25.55	26.09
1784	NASDAQ	ENTR	Tue, Jan 5, 2021	26.10	26.37	26.04	26.37
1783	NASDAQ	ENTR	Mon, Jan 4, 2021	26.16	26.47	25.60	26.02
1782	NASDAQ	ENTR	Thu, Dec 31, 2020	26.51	26.51	26.16	26.16
1781	NASDAQ	ENTR	Wed, Dec 30, 2020	26.46	26.74	26.46	26.64
1780	NASDAQ	ENTR	Tue, Dec 29, 2020	26.86	26.86	26.30	26.41
1779	NASDAQ	ENTR	Mon, Dec 28, 2020	28.06	28.06	26.98	27.00
1778	NASDAQ	ENTR	Thu, Dec 24, 2020	27.94	28.06	27.63	27.64
1777	NASDAQ	ENTR	Wed, Dec 23, 2020	28.48	28.48	27.77	27.94
1776	NASDAQ	ENTR	Tue, Dec 22, 2020	27.73	28.24	27.73	28.24
1775	NASDAQ	ENTR	Mon, Dec 21, 2020	27.78	27.78	27.38	27.73
1774	NASDAQ	ENTR	Fri, Dec 18, 2020	29.00	29.15	28.87	27.47
1773	NASDAQ	ENTR	Thu, Dec 17, 2020	28.77	28.94	28.74	28.94
1772	NASDAQ	ENTR	Wed, Dec 16, 2020	28.09	28.45	28.09	28.37
1771	NASDAQ	ENTR	Tue, Dec 15, 2020	28.17	28.36	28.05	28.15
1770	NASDAQ	ENTR	Mon, Dec 14, 2020	28.24	28.47	28.13	28.13
1769	NASDAQ	ENTR	Fri, Dec 11, 2020	27.96	27.97	27.55	27.84
1768	NASDAQ	ENTR	Thu, Dec 10, 2020	27.16	27.92	27.16	27.92
1767	NASDAQ	ENTR	Wed, Dec 9, 2020	28.03	28.03	27.00	27.16
1766	NASDAQ	ENTR	Tue, Dec 8, 2020	27.67	27.99	27.61	27.96
1765	NASDAQ	ENTR	Mon, Dec 7, 2020	28.03	28.03	27.51	27.67
1764	NASDAQ	ENTR	Fri, Dec 4, 2020	27.69	27.69	27.34	27.45
1763	NASDAQ	ENTR	Thu, Dec 3, 2020	27.24	27.41	27.22	27.26
1762	NASDAQ	ENTR	Wed, Dec 2, 2020	27.11	27.11	26.42	26.99
1761	NASDAQ	ENTR	Tue, Dec 1, 2020	27.34	27.34	26.68	27.23
1760	NASDAQ	ENTR	Mon, Nov 30, 2020	27.48	27.48	26.98	27.30
1759	NASDAQ	ENTR	Fri, Nov 27, 2020	26.92	27.20	26.92	27.13
1758	NASDAQ	ENTR	Wed, Nov 25, 2020	26.56	26.76	26.51	26.74
1757	NASDAQ	ENTR	Tue, Nov 24, 2020	26.12	26.20	26.08	26.16
1756	NASDAQ	ENTR	Mon, Nov 23, 2020	26.30	26.36	26.05	26.24
1755	NASDAQ	ENTR	Fri, Nov 20, 2020	26.32	26.37	26.13	26.13
1754	NASDAQ	ENTR	Thu, Nov 19, 2020	25.65	26.05	25.64	26.00
1753	NASDAQ	ENTR	Wed, Nov 18, 2020	25.25	25.68	25.25	25.51
1752	NASDAQ	ENTR	Tue, Nov 17, 2020	25.57	25.61	25.57	25.61
1751	NASDAQ	ENTR	Mon, Nov 16, 2020	25.37	25.38	25.25	25.31
1750	NASDAQ	ENTR	Fri, Nov 13, 2020	25.59	25.59	25.23	25.38
1749	NASDAQ	ENTR	Thu, Nov 12, 2020	25.84	25.84	25.41	25.50
1748	NASDAQ	ENTR	Wed, Nov 11, 2020	25.30	25.47	25.30	25.45
1747	NASDAQ	ENTR	Tue, Nov 10, 2020	24.74	25.05	24.32	24.73
1746	NASDAQ	ENTR	Mon, Nov 9, 2020	27.45	27.45	25.55	25.55
1745	NASDAQ	ENTR	Fri, Nov 6, 2020	26.40	27.15	26.40	27.12
1744	NASDAQ	ENTR	Thu, Nov 5, 2020	26.44	26.71	26.44	26.66
1743	NASDAQ	ENTR	Wed, Nov 4, 2020	25.93	25.93	25.92	25.92
1742	NASDAQ	ENTR	Tue, Nov 3, 2020	24.27	24.69	24.27	24.69
1741	NASDAQ	ENTR	Mon, Nov 2, 2020	24.31	24.33	24.11	24.11
1740	NASDAQ	ENTR	Fri, Oct 30, 2020	25.00	25.00	23.93	24.10
1739	NASDAQ	ENTR	Thu, Oct 29, 2020	25.26	25.45	25.17	25.34
1738	NASDAQ	ENTR	Wed, Oct 28, 2020	25.70	25.71	25.10	25.26
1737	NASDAQ	ENTR	Tue, Oct 27, 2020	26.03	26.07	25.94	26.04
1736	NASDAQ	ENTR	Mon, Oct 26, 2020	25.74	26.19	25.28	25.66
1735	NASDAQ	ENTR	Fri, Oct 23, 2020	25.87	26.06	25.71	26.06
1734	NASDAQ	ENTR	Thu, Oct 22, 2020	26.09	26.09	25.85	25.87
1733	NASDAQ	ENTR	Wed, Oct 21, 2020	26.45	26.49	25.91	25.99
1732	NASDAQ	ENTR	Tue, Oct 20, 2020	26.30	26.44	26.30	26.31
1731	NASDAQ	ENTR	Mon, Oct 19, 2020	26.94	26.94	26.46	26.48
1730	NASDAQ	ENTR	Fri, Oct 16, 2020	27.11	27.11	26.71	26.71
1729	NASDAQ	ENTR	Thu, Oct 15, 2020	26.90	26.90	26.47	26.82
1728	NASDAQ	ENTR	Wed, Oct 14, 2020	27.32	27.37	26.84	26.95
1727	NASDAQ	ENTR	Tue, Oct 13, 2020	27.21	27.33	26.98	27.30
1726	NASDAQ	ENTR	Mon, Oct 12, 2020	26.63	27.09	26.63	26.90
1725	NASDAQ	ENTR	Fri, Oct 9, 2020	26.20	26.38	26.20	26.38
1724	NASDAQ	ENTR	Thu, Oct 8, 2020	25.88	26.06	25.88	25.95
1723	NASDAQ	ENTR	Wed, Oct 7, 2020	25.90	25.90	25.87	25.87
1722	NASDAQ	ENTR	Tue, Oct 6, 2020	26.10	26.10	25.33	25.35
1721	NASDAQ	ENTR	Mon, Oct 5, 2020	25.28	25.67	25.22	25.67
1720	NASDAQ	ENTR	Fri, Oct 2, 2020	25.25	25.53	25.00	25.07
1719	NASDAQ	ENTR	Thu, Oct 1, 2020	25.26	25.43	25.23	25.43
1718	NASDAQ	ENTR	Wed, Sep 30, 2020	24.98	25.00	24.83	24.90
1717	NASDAQ	ENTR	Tue, Sep 29, 2020	24.74	24.79	24.61	24.66
1716	NASDAQ	ENTR	Mon, Sep 28, 2020	25.30	25.30	24.45	24.61
1715	NASDAQ	ENTR	Fri, Sep 25, 2020	23.88	24.37	23.68	24.36
1714	NASDAQ	ENTR	Thu, Sep 24, 2020	23.50	23.80	23.50	23.65
1713	NASDAQ	ENTR	Wed, Sep 23, 2020	24.27	24.36	23.58	23.69
1712	NASDAQ	ENTR	Tue, Sep 22, 2020	23.87	24.39	23.87	24.39
1711	NASDAQ	ENTR	Mon, Sep 21, 2020	23.35	23.94	23.30	23.94
1710	NASDAQ	ENTR	Fri, Sep 18, 2020	23.73	23.73	23.35	23.56
1709	NASDAQ	ENTR	Thu, Sep 17, 2020	23.35	23.46	23.12	23.46
1708	NASDAQ	ENTR	Wed, Sep 16, 2020	24.37	24.37	23.86	23.88
1707	NASDAQ	ENTR	Tue, Sep 15, 2020	23.98	24.15	23.98	24.12
1706	NASDAQ	ENTR	Mon, Sep 14, 2020	23.76	23.76	23.57	23.65
1705	NASDAQ	ENTR	Fri, Sep 11, 2020	23.33	23.33	22.87	23.09
1704	NASDAQ	ENTR	Thu, Sep 10, 2020	24.21	24.27	23.38	23.38
1703	NASDAQ	ENTR	Wed, Sep 9, 2020	23.54	23.88	23.32	23.81
1702	NASDAQ	ENTR	Tue, Sep 8, 2020	23.65	23.75	23.07	23.07
1701	NASDAQ	ENTR	Fri, Sep 4, 2020	23.97	24.32	23.18	23.91
1700	NASDAQ	ENTR	Thu, Sep 3, 2020	25.55	25.55	24.40	24.66
1699	NASDAQ	ENTR	Wed, Sep 2, 2020	26.64	26.64	25.75	26.17
1698	NASDAQ	ENTR	Tue, Sep 1, 2020	25.99	26.14	25.90	26.05
1697	NASDAQ	ENTR	Mon, Aug 31, 2020	25.22	25.48	25.15	25.48
1696	NASDAQ	ENTR	Fri, Aug 28, 2020	25.23	25.45	25.05	25.12
1695	NASDAQ	ENTR	Thu, Aug 27, 2020	25.11	25.22	24.98	25.03
1694	NASDAQ	ENTR	Wed, Aug 26, 2020	24.59	25.22	24.37	25.22
1693	NASDAQ	ENTR	Tue, Aug 25, 2020	24.06	24.25	23.84	24.22
1692	NASDAQ	ENTR	Mon, Aug 24, 2020	24.52	24.52	23.75	23.94
1691	NASDAQ	ENTR	Fri, Aug 21, 2020	24.10	24.11	24.05	24.06
1690	NASDAQ	ENTR	Thu, Aug 20, 2020	23.87	24.10	23.87	24.10
1689	NASDAQ	ENTR	Wed, Aug 19, 2020	23.85	23.96	23.71	23.71
1688	NASDAQ	ENTR	Tue, Aug 18, 2020	23.81	23.85	23.59	23.79
1687	NASDAQ	ENTR	Mon, Aug 17, 2020	23.26	23.53	23.26	23.50
1686	NASDAQ	ENTR	Fri, Aug 14, 2020	22.92	22.94	22.92	22.94
1685	NASDAQ	ENTR	Thu, Aug 13, 2020	23.00	23.18	23.00	23.04
1684	NASDAQ	ENTR	Wed, Aug 12, 2020	22.73	22.76	22.72	22.72
1683	NASDAQ	ENTR	Tue, Aug 11, 2020	22.67	22.67	22.34	22.34
1682	NASDAQ	ENTR	Mon, Aug 10, 2020	23.25	23.25	22.37	22.69
1681	NASDAQ	ENTR	Fri, Aug 7, 2020	23.40	23.43	22.84	23.04
1680	NASDAQ	ENTR	Thu, Aug 6, 2020	23.72	23.72	23.34	23.53
1679	NASDAQ	ENTR	Wed, Aug 5, 2020	23.53	23.64	23.49	23.54
1678	NASDAQ	ENTR	Tue, Aug 4, 2020	23.30	23.45	23.30	23.45
1677	NASDAQ	ENTR	Mon, Aug 3, 2020	23.14	23.41	23.14	23.41
1676	NASDAQ	ENTR	Fri, Jul 31, 2020	22.97	23.10	22.72	23.01
1675	NASDAQ	ENTR	Thu, Jul 30, 2020	22.55	22.84	22.37	22.83
1674	NASDAQ	ENTR	Wed, Jul 29, 2020	22.61	22.81	22.55	22.68
1673	NASDAQ	ENTR	Tue, Jul 28, 2020	22.46	22.57	22.33	22.33
1672	NASDAQ	ENTR	Mon, Jul 27, 2020	22.47	22.69	22.47	22.62
1671	NASDAQ	ENTR	Fri, Jul 24, 2020	22.03	22.31	21.81	22.23
1670	NASDAQ	ENTR	Thu, Jul 23, 2020	22.98	23.00	22.41	22.41
1669	NASDAQ	ENTR	Wed, Jul 22, 2020	23.00	23.11	22.87	22.93
1668	NASDAQ	ENTR	Tue, Jul 21, 2020	23.03	23.07	22.90	22.90
1667	NASDAQ	ENTR	Mon, Jul 20, 2020	22.61	23.19	22.61	23.19
1666	NASDAQ	ENTR	Fri, Jul 17, 2020	22.37	22.37	22.37	22.37
1665	NASDAQ	ENTR	Thu, Jul 16, 2020	22.20	22.26	22.20	22.26
1664	NASDAQ	ENTR	Wed, Jul 15, 2020	22.40	22.49	22.12	22.41
1663	NASDAQ	ENTR	Tue, Jul 14, 2020	22.30	22.36	21.69	22.36
1662	NASDAQ	ENTR	Mon, Jul 13, 2020	23.22	23.22	22.17	22.17
1661	NASDAQ	ENTR	Fri, Jul 10, 2020	22.61	22.79	22.61	22.79
1660	NASDAQ	ENTR	Thu, Jul 9, 2020	22.63	22.76	22.29	22.67
1659	NASDAQ	ENTR	Wed, Jul 8, 2020	22.38	22.44	22.18	22.42
1658	NASDAQ	ENTR	Tue, Jul 7, 2020	22.26	22.33	22.12	22.12
1657	NASDAQ	ENTR	Mon, Jul 6, 2020	21.90	22.20	21.90	22.14
1656	NASDAQ	ENTR	Thu, Jul 2, 2020	21.99	21.99	21.64	21.66
1655	NASDAQ	ENTR	Wed, Jul 1, 2020	21.18	21.78	21.18	21.60
1654	NASDAQ	ENTR	Tue, Jun 30, 2020	21.00	21.20	20.98	21.20
1653	NASDAQ	ENTR	Mon, Jun 29, 2020	20.50	20.65	20.34	20.65
1652	NASDAQ	ENTR	Fri, Jun 26, 2020	21.05	21.05	20.56	20.56
1651	NASDAQ	ENTR	Thu, Jun 25, 2020	20.72	21.24	20.72	21.24
1650	NASDAQ	ENTR	Wed, Jun 24, 2020	21.55	21.55	20.90	20.95
1649	NASDAQ	ENTR	Tue, Jun 23, 2020	21.61	21.67	21.48	21.48
1648	NASDAQ	ENTR	Mon, Jun 22, 2020	21.50	21.50	21.24	21.41
1647	NASDAQ	ENTR	Fri, Jun 19, 2020	21.24	21.24	21.10	21.20
1646	NASDAQ	ENTR	Thu, Jun 18, 2020	21.28	21.28	20.94	21.04
1645	NASDAQ	ENTR	Wed, Jun 17, 2020	21.03	21.14	21.03	21.06
1644	NASDAQ	ENTR	Tue, Jun 16, 2020	20.93	20.93	20.76	20.89
1643	NASDAQ	ENTR	Mon, Jun 15, 2020	19.95	20.73	19.95	20.71
1642	NASDAQ	ENTR	Fri, Jun 12, 2020	20.70	20.70	20.10	20.35
1641	NASDAQ	ENTR	Thu, Jun 11, 2020	20.91	20.91	20.28	20.28
1640	NASDAQ	ENTR	Wed, Jun 10, 2020	21.29	21.40	21.24	21.37
1639	NASDAQ	ENTR	Tue, Jun 9, 2020	21.24	21.37	21.20	21.26
1638	NASDAQ	ENTR	Mon, Jun 8, 2020	21.00	21.28	21.00	21.28
1637	NASDAQ	ENTR	Fri, Jun 5, 2020	21.02	21.11	21.02	21.03
1636	NASDAQ	ENTR	Thu, Jun 4, 2020	20.92	20.92	20.64	20.64
1635	NASDAQ	ENTR	Wed, Jun 3, 2020	21.05	21.05	20.84	20.92
1634	NASDAQ	ENTR	Tue, Jun 2, 2020	20.74	20.81	20.58	20.81
1633	NASDAQ	ENTR	Mon, Jun 1, 2020	20.66	20.83	20.65	20.83
1632	NASDAQ	ENTR	Fri, May 29, 2020	20.37	20.64	20.37	20.64
1631	NASDAQ	ENTR	Thu, May 28, 2020	20.22	20.62	20.22	20.42
1630	NASDAQ	ENTR	Wed, May 27, 2020	20.36	20.36	20.05	20.34
1629	NASDAQ	ENTR	Tue, May 26, 2020	20.86	20.86	20.43	20.43
1628	NASDAQ	ENTR	Fri, May 22, 2020	20.45	20.51	20.45	20.47
1627	NASDAQ	ENTR	Thu, May 21, 2020	20.44	20.50	20.43	20.43
1626	NASDAQ	ENTR	Wed, May 20, 2020	20.63	20.63	20.46	20.59
1625	NASDAQ	ENTR	Tue, May 19, 2020	20.52	20.54	20.36	20.36
1624	NASDAQ	ENTR	Mon, May 18, 2020	20.40	20.49	20.36	20.40
1623	NASDAQ	ENTR	Fri, May 15, 2020	20.00	20.26	20.00	20.26
1622	NASDAQ	ENTR	Thu, May 14, 2020	20.03	20.04	20.03	20.04
1621	NASDAQ	ENTR	Wed, May 13, 2020	20.14	20.14	19.87	19.97
1620	NASDAQ	ENTR	Tue, May 12, 2020	20.36	20.36	20.07	20.07
1619	NASDAQ	ENTR	Mon, May 11, 2020	20.25	20.44	20.25	20.36
1618	NASDAQ	ENTR	Fri, May 8, 2020	20.12	20.16	20.12	20.14
1617	NASDAQ	ENTR	Thu, May 7, 2020	20.08	20.08	20.04	20.04
1616	NASDAQ	ENTR	Wed, May 6, 2020	19.95	19.95	19.84	19.85
1615	NASDAQ	ENTR	Tue, May 5, 2020	19.82	19.82	19.81	19.81
1614	NASDAQ	ENTR	Mon, May 4, 2020	19.44	19.56	19.44	19.56
1613	NASDAQ	ENTR	Fri, May 1, 2020	19.32	19.44	19.30	19.37
1612	NASDAQ	ENTR	Thu, Apr 30, 2020	19.79	19.79	19.65	19.74
1611	NASDAQ	ENTR	Wed, Apr 29, 2020	19.56	19.70	19.55	19.70
1610	NASDAQ	ENTR	Tue, Apr 28, 2020	19.90	19.90	19.21	19.21
1609	NASDAQ	ENTR	Mon, Apr 27, 2020	19.32	19.49	19.32	19.49
1608	NASDAQ	ENTR	Fri, Apr 24, 2020	18.95	19.27	18.95	19.27
1607	NASDAQ	ENTR	Thu, Apr 23, 2020	19.20	19.24	19.03	19.03
1606	NASDAQ	ENTR	Wed, Apr 22, 2020	18.74	18.98	18.74	18.98
1605	NASDAQ	ENTR	Tue, Apr 21, 2020	19.17	19.17	18.32	18.51
1604	NASDAQ	ENTR	Mon, Apr 20, 2020	19.13	19.38	19.13	19.19
1603	NASDAQ	ENTR	Fri, Apr 17, 2020	19.07	19.21	19.04	19.21
1602	NASDAQ	ENTR	Thu, Apr 16, 2020	18.85	19.02	18.72	18.93
1601	NASDAQ	ENTR	Wed, Apr 15, 2020	18.52	18.69	18.52	18.63
1600	NASDAQ	ENTR	Tue, Apr 14, 2020	18.63	18.76	18.63	18.73
1599	NASDAQ	ENTR	Mon, Apr 13, 2020	18.12	18.12	17.90	18.11
1598	NASDAQ	ENTR	Thu, Apr 9, 2020	18.10	18.10	18.00	18.03
1597	NASDAQ	ENTR	Wed, Apr 8, 2020	17.84	17.84	17.84	17.84
1596	NASDAQ	ENTR	Tue, Apr 7, 2020	18.05	18.05	17.31	17.31
1595	NASDAQ	ENTR	Mon, Apr 6, 2020	16.87	17.34	16.87	17.34
1594	NASDAQ	ENTR	Fri, Apr 3, 2020	16.21	16.21	16.08	16.14
1593	NASDAQ	ENTR	Thu, Apr 2, 2020	16.34	16.43	16.25	16.41
1592	NASDAQ	ENTR	Wed, Apr 1, 2020	16.39	16.43	16.21	16.22
1591	NASDAQ	ENTR	Tue, Mar 31, 2020	17.15	17.30	16.95	16.95
1590	NASDAQ	ENTR	Mon, Mar 30, 2020	16.57	17.12	16.57	17.08
1589	NASDAQ	ENTR	Fri, Mar 27, 2020	16.47	16.80	16.47	16.55
1588	NASDAQ	ENTR	Thu, Mar 26, 2020	16.90	17.02	16.64	17.02
1587	NASDAQ	ENTR	Wed, Mar 25, 2020	16.33	16.66	15.92	16.18
1586	NASDAQ	ENTR	Tue, Mar 24, 2020	15.90	16.20	15.85	16.20
1585	NASDAQ	ENTR	Mon, Mar 23, 2020	15.00	15.16	14.82	15.11
1584	NASDAQ	ENTR	Fri, Mar 20, 2020	15.74	16.14	15.11	15.12
1583	NASDAQ	ENTR	Thu, Mar 19, 2020	15.57	15.97	15.50	15.63
1582	NASDAQ	ENTR	Wed, Mar 18, 2020	14.45	15.33	14.00	14.88
1581	NASDAQ	ENTR	Tue, Mar 17, 2020	14.80	15.69	14.77	15.34
1580	NASDAQ	ENTR	Mon, Mar 16, 2020	14.54	15.13	14.47	14.80
1579	NASDAQ	ENTR	Fri, Mar 13, 2020	16.31	16.54	15.62	16.54
1578	NASDAQ	ENTR	Thu, Mar 12, 2020	15.90	16.17	15.65	15.65
1577	NASDAQ	ENTR	Wed, Mar 11, 2020	17.60	17.60	17.05	17.09
1576	NASDAQ	ENTR	Tue, Mar 10, 2020	17.54	18.51	17.24	18.08
1575	NASDAQ	ENTR	Mon, Mar 9, 2020	17.04	17.66	17.04	17.14
1574	NASDAQ	ENTR	Fri, Mar 6, 2020	18.43	18.43	18.21	18.43
1573	NASDAQ	ENTR	Thu, Mar 5, 2020	19.23	19.23	18.87	18.87
1572	NASDAQ	ENTR	Wed, Mar 4, 2020	18.93	19.41	18.89	19.41
1571	NASDAQ	ENTR	Tue, Mar 3, 2020	19.42	19.42	18.61	18.73
1570	NASDAQ	ENTR	Mon, Mar 2, 2020	18.55	19.20	18.55	19.20
1569	NASDAQ	ENTR	Fri, Feb 28, 2020	17.97	18.53	17.75	18.53
1568	NASDAQ	ENTR	Thu, Feb 27, 2020	18.86	18.95	18.54	18.54
1567	NASDAQ	ENTR	Wed, Feb 26, 2020	19.39	19.55	19.13	19.20
1566	NASDAQ	ENTR	Tue, Feb 25, 2020	19.78	19.78	19.13	19.13
1565	NASDAQ	ENTR	Mon, Feb 24, 2020	19.58	19.76	19.56	19.69
1564	NASDAQ	ENTR	Fri, Feb 21, 2020	20.67	20.67	20.31	20.39
1563	NASDAQ	ENTR	Thu, Feb 20, 2020	20.90	20.90	20.47	20.79
1562	NASDAQ	ENTR	Wed, Feb 19, 2020	21.00	21.06	21.00	21.02
1561	NASDAQ	ENTR	Tue, Feb 18, 2020	20.67	20.82	20.67	20.82
1560	NASDAQ	ENTR	Fri, Feb 14, 2020	20.67	20.69	20.66	20.66
1559	NASDAQ	ENTR	Thu, Feb 13, 2020	20.55	20.63	20.50	20.58
1558	NASDAQ	ENTR	Wed, Feb 12, 2020	20.44	20.56	20.44	20.55
1557	NASDAQ	ENTR	Tue, Feb 11, 2020	20.40	20.46	20.31	20.31
1556	NASDAQ	ENTR	Mon, Feb 10, 2020	20.13	20.23	20.13	20.23
1555	NASDAQ	ENTR	Fri, Feb 7, 2020	20.02	20.08	20.00	20.00
1554	NASDAQ	ENTR	Thu, Feb 6, 2020	20.09	20.13	20.09	20.12
1553	NASDAQ	ENTR	Wed, Feb 5, 2020	20.10	20.10	19.93	19.93
1552	NASDAQ	ENTR	Tue, Feb 4, 2020	19.93	20.07	19.93	20.02
1551	NASDAQ	ENTR	Mon, Feb 3, 2020	19.47	19.69	19.47	19.67
1550	NASDAQ	ENTR	Fri, Jan 31, 2020	19.53	19.53	19.38	19.38
1549	NASDAQ	ENTR	Thu, Jan 30, 2020	19.58	19.66	19.40	19.66
1548	NASDAQ	ENTR	Wed, Jan 29, 2020	19.65	19.71	19.65	19.71
1547	NASDAQ	ENTR	Tue, Jan 28, 2020	19.44	19.68	19.44	19.67
1546	NASDAQ	ENTR	Mon, Jan 27, 2020	19.12	19.33	19.12	19.33
1545	NASDAQ	ENTR	Fri, Jan 24, 2020	19.66	19.72	19.59	19.71
1544	NASDAQ	ENTR	Thu, Jan 23, 2020	19.70	19.79	19.63	19.79
1543	NASDAQ	ENTR	Wed, Jan 22, 2020	19.82	19.82	19.66	19.66
1542	NASDAQ	ENTR	Tue, Jan 21, 2020	19.49	19.69	19.49	19.66
1541	NASDAQ	ENTR	Fri, Jan 17, 2020	19.66	19.71	19.66	19.71
1540	NASDAQ	ENTR	Thu, Jan 16, 2020	19.60	19.65	19.54	19.65
1539	NASDAQ	ENTR	Wed, Jan 15, 2020	19.57	19.57	19.48	19.50
1538	NASDAQ	ENTR	Tue, Jan 14, 2020	19.50	19.57	19.45	19.45
1537	NASDAQ	ENTR	Mon, Jan 13, 2020	19.53	19.59	19.53	19.55
1536	NASDAQ	ENTR	Fri, Jan 10, 2020	19.31	19.50	19.29	19.29
1535	NASDAQ	ENTR	Thu, Jan 9, 2020	19.31	19.31	19.31	19.31
1534	NASDAQ	ENTR	Wed, Jan 8, 2020	19.00	19.25	19.00	19.16
1533	NASDAQ	ENTR	Tue, Jan 7, 2020	18.94	19.02	18.94	18.99
1532	NASDAQ	ENTR	Mon, Jan 6, 2020	18.78	18.90	18.78	18.90
1531	NASDAQ	ENTR	Fri, Jan 3, 2020	18.66	18.70	18.66	18.70
1530	NASDAQ	ENTR	Thu, Jan 2, 2020	18.55	18.76	18.55	18.76
1529	NASDAQ	ENTR	Tue, Dec 31, 2019	18.45	18.45	18.40	18.44
1528	NASDAQ	ENTR	Mon, Dec 30, 2019	18.41	18.48	18.40	18.40
1527	NASDAQ	ENTR	Fri, Dec 27, 2019	18.63	18.67	18.59	18.59
1526	NASDAQ	ENTR	Thu, Dec 26, 2019	18.61	18.65	18.61	18.63
1525	NASDAQ	ENTR	Tue, Dec 24, 2019	18.51	18.51	18.48	18.49
1524	NASDAQ	ENTR	Mon, Dec 23, 2019	18.54	18.58	18.51	18.51
1523	NASDAQ	ENTR	Fri, Dec 20, 2019	18.54	18.54	18.51	18.51
1522	NASDAQ	ENTR	Thu, Dec 19, 2019	18.39	18.44	18.39	18.44
1521	NASDAQ	ENTR	Wed, Dec 18, 2019	18.38	18.41	18.34	18.33
1520	NASDAQ	ENTR	Tue, Dec 17, 2019	18.31	18.32	18.31	18.31
1519	NASDAQ	ENTR	Mon, Dec 16, 2019	18.36	18.36	18.34	18.34
1518	NASDAQ	ENTR	Fri, Dec 13, 2019	18.20	18.20	18.15	18.19
1517	NASDAQ	ENTR	Thu, Dec 12, 2019	18.18	18.19	18.09	18.18
1516	NASDAQ	ENTR	Wed, Dec 11, 2019	18.00	18.09	18.00	18.09
1515	NASDAQ	ENTR	Tue, Dec 10, 2019	18.07	18.07	17.99	17.99
1514	NASDAQ	ENTR	Mon, Dec 9, 2019	18.18	18.18	18.10	18.10
1513	NASDAQ	ENTR	Fri, Dec 6, 2019	18.22	18.22	18.14	18.14
1512	NASDAQ	ENTR	Thu, Dec 5, 2019	17.95	17.96	17.95	17.96
1511	NASDAQ	ENTR	Wed, Dec 4, 2019	18.06	18.06	18.00	18.00
1510	NASDAQ	ENTR	Tue, Dec 3, 2019	17.83	17.97	17.83	17.97
1509	NASDAQ	ENTR	Mon, Dec 2, 2019	17.97	18.03	17.97	18.03
1508	NASDAQ	ENTR	Fri, Nov 29, 2019	18.31	18.31	18.31	18.31
1507	NASDAQ	ENTR	Wed, Nov 27, 2019	18.35	18.41	18.34	18.41
1506	NASDAQ	ENTR	Tue, Nov 26, 2019	18.32	18.33	18.31	18.31
1505	NASDAQ	ENTR	Mon, Nov 25, 2019	18.17	18.26	18.17	18.26
1504	NASDAQ	ENTR	Fri, Nov 22, 2019	17.95	18.00	17.95	18.00
1503	NASDAQ	ENTR	Thu, Nov 21, 2019	17.93	17.97	17.93	17.94
1502	NASDAQ	ENTR	Wed, Nov 20, 2019	18.04	18.04	17.86	17.98
1501	NASDAQ	ENTR	Tue, Nov 19, 2019	17.90	17.97	17.86	17.97
1500	NASDAQ	ENTR	Mon, Nov 18, 2019	17.82	17.94	17.82	17.89
1499	NASDAQ	ENTR	Fri, Nov 15, 2019	17.75	17.84	17.75	17.84
1498	NASDAQ	ENTR	Thu, Nov 14, 2019	17.65	17.70	17.63	17.70
1497	NASDAQ	ENTR	Wed, Nov 13, 2019	17.54	17.65	17.54	17.64
1496	NASDAQ	ENTR	Tue, Nov 12, 2019	17.70	17.71	17.63	17.67
1495	NASDAQ	ENTR	Mon, Nov 11, 2019	17.62	17.64	17.59	17.61
1494	NASDAQ	ENTR	Fri, Nov 8, 2019	17.56	17.62	17.56	17.62
1493	NASDAQ	ENTR	Thu, Nov 7, 2019	17.69	17.70	17.53	17.53
1492	NASDAQ	ENTR	Wed, Nov 6, 2019	17.53	17.53	17.48	17.51
1491	NASDAQ	ENTR	Tue, Nov 5, 2019	17.52	17.56	17.52	17.56
1490	NASDAQ	ENTR	Mon, Nov 4, 2019	17.54	17.58	17.54	17.57
1489	NASDAQ	ENTR	Fri, Nov 1, 2019	17.44	17.44	17.36	17.42
1488	NASDAQ	ENTR	Thu, Oct 31, 2019	17.15	17.18	17.15	17.18
1487	NASDAQ	ENTR	Wed, Oct 30, 2019	17.21	17.33	17.21	17.33
1486	NASDAQ	ENTR	Tue, Oct 29, 2019	17.18	17.30	17.18	17.22
1485	NASDAQ	ENTR	Mon, Oct 28, 2019	17.22	17.31	17.22	17.31
1484	NASDAQ	ENTR	Fri, Oct 25, 2019	17.13	17.20	17.13	17.20
1483	NASDAQ	ENTR	Thu, Oct 24, 2019	17.04	17.12	17.04	17.12
1482	NASDAQ	ENTR	Wed, Oct 23, 2019	16.95	17.03	16.95	17.03
1481	NASDAQ	ENTR	Tue, Oct 22, 2019	17.04	17.04	16.91	16.91
1480	NASDAQ	ENTR	Mon, Oct 21, 2019	17.09	17.14	17.08	17.14
1479	NASDAQ	ENTR	Fri, Oct 18, 2019	17.04	17.04	16.99	16.99
1478	NASDAQ	ENTR	Thu, Oct 17, 2019	17.24	17.25	17.23	17.23
1477	NASDAQ	ENTR	Wed, Oct 16, 2019	17.37	17.37	17.17	17.19
1476	NASDAQ	ENTR	Tue, Oct 15, 2019	17.25	17.40	17.25	17.38
1475	NASDAQ	ENTR	Mon, Oct 14, 2019	17.08	17.09	17.07	17.09
1474	NASDAQ	ENTR	Fri, Oct 11, 2019	17.16	17.23	17.10	17.10
1473	NASDAQ	ENTR	Thu, Oct 10, 2019	16.83	16.87	16.79	16.82
1472	NASDAQ	ENTR	Wed, Oct 9, 2019	16.64	16.73	16.64	16.73
1471	NASDAQ	ENTR	Tue, Oct 8, 2019	16.58	16.68	16.49	16.49
1470	NASDAQ	ENTR	Mon, Oct 7, 2019	16.88	16.95	16.88	16.90
1469	NASDAQ	ENTR	Fri, Oct 4, 2019	16.69	16.88	16.69	16.88
1468	NASDAQ	ENTR	Thu, Oct 3, 2019	16.40	16.69	16.23	16.68
1467	NASDAQ	ENTR	Wed, Oct 2, 2019	16.53	16.53	16.35	16.44
1466	NASDAQ	ENTR	Tue, Oct 1, 2019	16.71	16.72	16.71	16.72
1465	NASDAQ	ENTR	Mon, Sep 30, 2019	16.71	16.84	16.71	16.84
1464	NASDAQ	ENTR	Fri, Sep 27, 2019	16.92	16.92	16.71	16.71
1463	NASDAQ	ENTR	Thu, Sep 26, 2019	16.98	17.01	16.98	17.01
1462	NASDAQ	ENTR	Wed, Sep 25, 2019	16.72	17.07	16.66	17.07
1461	NASDAQ	ENTR	Tue, Sep 24, 2019	16.99	16.99	16.78	16.80
1460	NASDAQ	ENTR	Mon, Sep 23, 2019	17.08	17.12	17.08	17.11
1459	NASDAQ	ENTR	Fri, Sep 20, 2019	17.14	17.14	17.05	17.13
1458	NASDAQ	ENTR	Thu, Sep 19, 2019	17.28	17.35	17.21	17.24
1457	NASDAQ	ENTR	Wed, Sep 18, 2019	17.14	17.22	17.07	17.22
1456	NASDAQ	ENTR	Tue, Sep 17, 2019	17.31	17.39	17.31	17.39
1455	NASDAQ	ENTR	Mon, Sep 16, 2019	17.26	17.32	17.22	17.32
1454	NASDAQ	ENTR	Fri, Sep 13, 2019	17.28	17.32	17.22	17.22
1453	NASDAQ	ENTR	Thu, Sep 12, 2019	17.33	17.33	17.28	17.28
1452	NASDAQ	ENTR	Wed, Sep 11, 2019	17.19	17.22	17.16	17.16
1451	NASDAQ	ENTR	Tue, Sep 10, 2019	17.08	17.08	17.08	17.08
1450	NASDAQ	ENTR	Mon, Sep 9, 2019	17.29	17.30	17.17	17.17
1449	NASDAQ	ENTR	Fri, Sep 6, 2019	17.39	17.42	17.32	17.32
1448	NASDAQ	ENTR	Thu, Sep 5, 2019	17.20	17.43	17.20	17.43
1447	NASDAQ	ENTR	Wed, Sep 4, 2019	17.07	17.11	17.07	17.11
1446	NASDAQ	ENTR	Tue, Sep 3, 2019	16.96	16.97	16.89	16.89
1445	NASDAQ	ENTR	Fri, Aug 30, 2019	17.15	17.15	17.00	17.11
1444	NASDAQ	ENTR	Thu, Aug 29, 2019	17.11	17.23	17.11	17.19
1443	NASDAQ	ENTR	Wed, Aug 28, 2019	16.85	16.95	16.85	16.95
1442	NASDAQ	ENTR	Tue, Aug 27, 2019	16.94	16.94	16.94	16.94
1441	NASDAQ	ENTR	Mon, Aug 26, 2019	16.96	16.96	16.85	16.95
1440	NASDAQ	ENTR	Fri, Aug 23, 2019	16.99	16.99	16.78	16.78
1439	NASDAQ	ENTR	Thu, Aug 22, 2019	17.23	17.23	17.22	17.22
1438	NASDAQ	ENTR	Wed, Aug 21, 2019	17.29	17.29	17.21	17.25
1437	NASDAQ	ENTR	Tue, Aug 20, 2019	17.07	17.07	17.06	17.06
1436	NASDAQ	ENTR	Mon, Aug 19, 2019	17.22	17.22	17.17	17.17
1435	NASDAQ	ENTR	Fri, Aug 16, 2019	16.90	16.94	16.90	16.94
1434	NASDAQ	ENTR	Thu, Aug 15, 2019	16.58	16.66	16.58	16.66
1433	NASDAQ	ENTR	Wed, Aug 14, 2019	16.82	16.89	16.57	16.63
1432	NASDAQ	ENTR	Tue, Aug 13, 2019	17.20	17.20	17.20	17.20
1431	NASDAQ	ENTR	Mon, Aug 12, 2019	17.00	17.00	16.91	16.91
1430	NASDAQ	ENTR	Fri, Aug 9, 2019	17.14	17.28	17.14	17.19
1429	NASDAQ	ENTR	Thu, Aug 8, 2019	17.00	17.34	17.00	17.34
1428	NASDAQ	ENTR	Wed, Aug 7, 2019	16.83	16.94	16.83	16.94
1427	NASDAQ	ENTR	Tue, Aug 6, 2019	16.91	16.91	16.83	16.88
1426	NASDAQ	ENTR	Mon, Aug 5, 2019	16.69	16.69	16.69	16.69
1425	NASDAQ	ENTR	Fri, Aug 2, 2019	17.34	17.34	17.34	17.34
1424	NASDAQ	ENTR	Thu, Aug 1, 2019	17.90	17.90	17.63	17.63
1423	NASDAQ	ENTR	Wed, Jul 31, 2019	18.10	18.10	17.72	17.85
1422	NASDAQ	ENTR	Tue, Jul 30, 2019	17.84	18.01	17.84	17.99
1421	NASDAQ	ENTR	Mon, Jul 29, 2019	18.31	18.31	18.13	18.15
1420	NASDAQ	ENTR	Fri, Jul 26, 2019	18.28	18.38	18.28	18.38
1419	NASDAQ	ENTR	Thu, Jul 25, 2019	18.10	18.10	18.07	18.07
1418	NASDAQ	ENTR	Wed, Jul 24, 2019	17.85	18.20	17.85	18.20
1417	NASDAQ	ENTR	Tue, Jul 23, 2019	17.90	18.02	17.90	18.00
1416	NASDAQ	ENTR	Mon, Jul 22, 2019	17.83	17.91	17.83	17.91
1415	NASDAQ	ENTR	Fri, Jul 19, 2019	18.01	18.02	17.81	17.81
1414	NASDAQ	ENTR	Thu, Jul 18, 2019	18.01	18.04	17.82	17.99
1413	NASDAQ	ENTR	Wed, Jul 17, 2019	18.08	18.13	18.07	18.07
1412	NASDAQ	ENTR	Tue, Jul 16, 2019	18.12	18.12	18.11	18.11
1411	NASDAQ	ENTR	Mon, Jul 15, 2019	18.20	18.23	18.20	18.23
1410	NASDAQ	ENTR	Fri, Jul 12, 2019	18.16	18.21	18.16	18.21
1409	NASDAQ	ENTR	Thu, Jul 11, 2019	18.18	18.18	18.15	18.15
1408	NASDAQ	ENTR	Wed, Jul 10, 2019	18.15	18.17	18.07	18.14
1407	NASDAQ	ENTR	Tue, Jul 9, 2019	17.90	18.01	17.90	18.01
1406	NASDAQ	ENTR	Mon, Jul 8, 2019	17.78	17.79	17.77	17.79
1405	NASDAQ	ENTR	Fri, Jul 5, 2019	17.78	17.87	17.78	17.87
1404	NASDAQ	ENTR	Wed, Jul 3, 2019	17.90	17.90	17.90	17.90
1403	NASDAQ	ENTR	Tue, Jul 2, 2019	17.63	17.75	17.63	17.75
1402	NASDAQ	ENTR	Mon, Jul 1, 2019	17.67	17.71	17.67	17.71
1401	NASDAQ	ENTR	Fri, Jun 28, 2019	17.40	17.47	17.40	17.47
1400	NASDAQ	ENTR	Thu, Jun 27, 2019	17.33	17.37	17.33	17.37
1399	NASDAQ	ENTR	Wed, Jun 26, 2019	17.19	17.23	17.19	17.23
1398	NASDAQ	ENTR	Tue, Jun 25, 2019	17.18	17.19	17.17	17.17
1397	NASDAQ	ENTR	Mon, Jun 24, 2019	17.54	17.54	17.49	17.49
1396	NASDAQ	ENTR	Fri, Jun 21, 2019	17.51	17.60	17.51	17.60
1395	NASDAQ	ENTR	Thu, Jun 20, 2019	17.63	17.65	17.51	17.64
1394	NASDAQ	ENTR	Wed, Jun 19, 2019	17.34	17.50	17.34	17.50
1393	NASDAQ	ENTR	Tue, Jun 18, 2019	17.45	17.50	17.36	17.36
1392	NASDAQ	ENTR	Mon, Jun 17, 2019	17.18	17.19	17.15	17.15
1391	NASDAQ	ENTR	Fri, Jun 14, 2019	17.04	17.04	17.02	17.04
1390	NASDAQ	ENTR	Thu, Jun 13, 2019	16.99	17.08	16.99	17.08
1389	NASDAQ	ENTR	Wed, Jun 12, 2019	17.02	17.02	17.01	17.01
1388	NASDAQ	ENTR	Tue, Jun 11, 2019	17.37	17.37	17.01	17.05
1387	NASDAQ	ENTR	Mon, Jun 10, 2019	17.18	17.18	17.09	17.09
1386	NASDAQ	ENTR	Fri, Jun 7, 2019	16.70	16.99	16.70	16.99
1385	NASDAQ	ENTR	Thu, Jun 6, 2019	16.73	16.73	16.70	16.70
1384	NASDAQ	ENTR	Wed, Jun 5, 2019	16.57	16.61	16.54	16.61
1383	NASDAQ	ENTR	Tue, Jun 4, 2019	16.31	16.45	16.31	16.45
1382	NASDAQ	ENTR	Mon, Jun 3, 2019	15.95	15.95	15.95	15.95
1381	NASDAQ	ENTR	Fri, May 31, 2019	16.55	16.55	16.43	16.43
1380	NASDAQ	ENTR	Thu, May 30, 2019	16.70	16.70	16.70	16.70
1379	NASDAQ	ENTR	Wed, May 29, 2019	16.65	16.69	16.56	16.63
1378	NASDAQ	ENTR	Tue, May 28, 2019	17.00	17.00	16.87	16.87
1377	NASDAQ	ENTR	Fri, May 24, 2019	16.91	16.91	16.88	16.88
1376	NASDAQ	ENTR	Thu, May 23, 2019	16.89	16.89	16.83	16.83
1375	NASDAQ	ENTR	Wed, May 22, 2019	17.22	17.22	17.17	17.20
1374	NASDAQ	ENTR	Tue, May 21, 2019	17.17	17.17	17.15	17.15
1373	NASDAQ	ENTR	Mon, May 20, 2019	16.86	17.01	16.86	16.97
1372	NASDAQ	ENTR	Fri, May 17, 2019	17.17	17.41	17.17	17.19
1371	NASDAQ	ENTR	Thu, May 16, 2019	17.46	17.51	17.43	17.43
1370	NASDAQ	ENTR	Wed, May 15, 2019	17.13	17.21	17.13	17.21
1369	NASDAQ	ENTR	Tue, May 14, 2019	17.00	17.09	17.00	17.02
1368	NASDAQ	ENTR	Mon, May 13, 2019	16.83	16.83	16.80	16.80
1367	NASDAQ	ENTR	Fri, May 10, 2019	17.13	17.43	17.13	17.43
1366	NASDAQ	ENTR	Thu, May 9, 2019	17.43	17.43	17.43	17.43
1365	NASDAQ	ENTR	Wed, May 8, 2019	17.61	17.61	17.52	17.52
1364	NASDAQ	ENTR	Tue, May 7, 2019	17.52	17.56	17.49	17.49
1363	NASDAQ	ENTR	Mon, May 6, 2019	17.92	17.92	17.92	17.92
1362	NASDAQ	ENTR	Fri, May 3, 2019	17.88	18.02	17.88	18.02
1361	NASDAQ	ENTR	Thu, May 2, 2019	17.81	17.95	17.81	17.83
1360	NASDAQ	ENTR	Wed, May 1, 2019	18.12	18.12	17.92	17.92
1359	NASDAQ	ENTR	Tue, Apr 30, 2019	18.06	18.11	18.06	18.11
1358	NASDAQ	ENTR	Mon, Apr 29, 2019	18.22	18.25	18.18	18.23
1357	NASDAQ	ENTR	Fri, Apr 26, 2019	18.03	18.14	18.03	18.14
1356	NASDAQ	ENTR	Thu, Apr 25, 2019	18.04	18.12	18.04	18.12
1355	NASDAQ	ENTR	Wed, Apr 24, 2019	18.12	18.13	18.05	18.05
1354	NASDAQ	ENTR	Tue, Apr 23, 2019	17.90	18.09	17.90	18.09
1353	NASDAQ	ENTR	Mon, Apr 22, 2019	17.69	17.79	17.67	17.79
1352	NASDAQ	ENTR	Thu, Apr 18, 2019	17.57	17.60	17.57	17.60
1351	NASDAQ	ENTR	Wed, Apr 17, 2019	17.68	17.68	17.63	17.64
1350	NASDAQ	ENTR	Tue, Apr 16, 2019	17.85	17.85	17.75	17.77
1349	NASDAQ	ENTR	Mon, Apr 15, 2019	17.78	17.78	17.67	17.73
1348	NASDAQ	ENTR	Fri, Apr 12, 2019	17.76	17.76	17.76	17.76
1347	NASDAQ	ENTR	Thu, Apr 11, 2019	17.70	17.71	17.70	17.71
1346	NASDAQ	ENTR	Wed, Apr 10, 2019	17.68	17.69	17.68	17.69
1345	NASDAQ	ENTR	Tue, Apr 9, 2019	17.58	17.60	17.53	17.53
1344	NASDAQ	ENTR	Mon, Apr 8, 2019	17.46	17.60	17.46	17.60
1343	NASDAQ	ENTR	Fri, Apr 5, 2019	17.55	17.58	17.55	17.58
1342	NASDAQ	ENTR	Thu, Apr 4, 2019	17.59	17.59	17.41	17.48
1341	NASDAQ	ENTR	Wed, Apr 3, 2019	17.70	17.70	17.53	17.54
1340	NASDAQ	ENTR	Tue, Apr 2, 2019	17.40	17.49	17.40	17.48
1339	NASDAQ	ENTR	Mon, Apr 1, 2019	17.28	17.39	17.27	17.39
1338	NASDAQ	ENTR	Fri, Mar 29, 2019	17.03	17.08	17.03	17.07
1337	NASDAQ	ENTR	Thu, Mar 28, 2019	16.93	16.93	16.81	16.92
1336	NASDAQ	ENTR	Wed, Mar 27, 2019	16.69	16.83	16.69	16.83
1335	NASDAQ	ENTR	Tue, Mar 26, 2019	17.02	17.05	16.99	16.99
1334	NASDAQ	ENTR	Mon, Mar 25, 2019	16.90	16.90	16.78	16.89
1333	NASDAQ	ENTR	Fri, Mar 22, 2019	17.33	17.33	16.91	16.91
1332	NASDAQ	ENTR	Thu, Mar 21, 2019	17.25	17.38	17.25	17.38
1331	NASDAQ	ENTR	Wed, Mar 20, 2019	16.98	17.10	16.88	17.07
1330	NASDAQ	ENTR	Tue, Mar 19, 2019	16.99	17.10	16.97	17.00
1329	NASDAQ	ENTR	Mon, Mar 18, 2019	16.87	17.02	16.87	16.91
1328	NASDAQ	ENTR	Fri, Mar 15, 2019	16.93	17.00	16.93	16.95
1327	NASDAQ	ENTR	Thu, Mar 14, 2019	16.90	16.90	16.87	16.88
1326	NASDAQ	ENTR	Wed, Mar 13, 2019	16.90	17.00	16.90	16.94
1325	NASDAQ	ENTR	Tue, Mar 12, 2019	16.74	16.79	16.74	16.77
1324	NASDAQ	ENTR	Mon, Mar 11, 2019	16.54	16.69	16.54	16.69
1323	NASDAQ	ENTR	Fri, Mar 8, 2019	16.22	16.33	16.21	16.33
1322	NASDAQ	ENTR	Thu, Mar 7, 2019	16.40	16.46	16.37	16.37
1321	NASDAQ	ENTR	Wed, Mar 6, 2019	16.69	16.74	16.63	16.63
1320	NASDAQ	ENTR	Tue, Mar 5, 2019	16.75	16.77	16.75	16.77
1319	NASDAQ	ENTR	Mon, Mar 4, 2019	16.68	16.70	16.68	16.70
1318	NASDAQ	ENTR	Fri, Mar 1, 2019	16.87	16.87	16.74	16.87
1317	NASDAQ	ENTR	Thu, Feb 28, 2019	16.79	16.79	16.75	16.75
1316	NASDAQ	ENTR	Wed, Feb 27, 2019	16.62	16.74	16.62	16.74
1315	NASDAQ	ENTR	Tue, Feb 26, 2019	16.68	16.70	16.67	16.70
1314	NASDAQ	ENTR	Mon, Feb 25, 2019	16.78	16.78	16.69	16.69
1313	NASDAQ	ENTR	Fri, Feb 22, 2019	16.54	16.63	16.54	16.63
1312	NASDAQ	ENTR	Thu, Feb 21, 2019	16.42	16.44	16.36	16.44
1311	NASDAQ	ENTR	Wed, Feb 20, 2019	16.50	16.53	16.50	16.53
1310	NASDAQ	ENTR	Tue, Feb 19, 2019	16.56	16.58	16.55	16.58
1309	NASDAQ	ENTR	Fri, Feb 15, 2019	16.54	16.54	16.46	16.49
1308	NASDAQ	ENTR	Thu, Feb 14, 2019	16.36	16.45	16.36	16.44
1307	NASDAQ	ENTR	Wed, Feb 13, 2019	16.48	16.52	16.45	16.45
1306	NASDAQ	ENTR	Tue, Feb 12, 2019	16.40	16.47	16.40	16.47
1305	NASDAQ	ENTR	Mon, Feb 11, 2019	16.27	16.27	16.15	16.18
1304	NASDAQ	ENTR	Fri, Feb 8, 2019	15.88	16.10	15.88	16.10
1303	NASDAQ	ENTR	Thu, Feb 7, 2019	16.15	16.15	16.02	16.10
1302	NASDAQ	ENTR	Wed, Feb 6, 2019	16.34	16.36	16.34	16.36
1301	NASDAQ	ENTR	Tue, Feb 5, 2019	16.35	16.41	16.31	16.40
1300	NASDAQ	ENTR	Mon, Feb 4, 2019	16.16	16.27	16.16	16.27
1299	NASDAQ	ENTR	Fri, Feb 1, 2019	16.07	16.11	16.07	16.11
1298	NASDAQ	ENTR	Thu, Jan 31, 2019	16.07	16.08	16.07	16.07
1297	NASDAQ	ENTR	Wed, Jan 30, 2019	15.52	15.73	15.52	15.73
1296	NASDAQ	ENTR	Tue, Jan 29, 2019	15.35	15.37	15.32	15.32
1295	NASDAQ	ENTR	Mon, Jan 28, 2019	15.48	15.53	15.45	15.53
1294	NASDAQ	ENTR	Fri, Jan 25, 2019	15.72	15.80	15.72	15.80
1293	NASDAQ	ENTR	Thu, Jan 24, 2019	15.43	15.51	15.43	15.51
1292	NASDAQ	ENTR	Wed, Jan 23, 2019	15.23	15.35	15.23	15.35
1291	NASDAQ	ENTR	Tue, Jan 22, 2019	15.51	15.51	15.33	15.33
1290	NASDAQ	ENTR	Fri, Jan 18, 2019	15.59	15.72	15.59	15.72
1289	NASDAQ	ENTR	Thu, Jan 17, 2019	15.43	15.55	15.43	15.55
1288	NASDAQ	ENTR	Wed, Jan 16, 2019	15.38	15.44	15.38	15.42
1287	NASDAQ	ENTR	Tue, Jan 15, 2019	15.18	15.38	15.18	15.38
1286	NASDAQ	ENTR	Mon, Jan 14, 2019	15.06	15.09	15.06	15.07
1285	NASDAQ	ENTR	Fri, Jan 11, 2019	15.15	15.21	15.12	15.19
1284	NASDAQ	ENTR	Thu, Jan 10, 2019	15.01	15.20	15.01	15.20
1283	NASDAQ	ENTR	Wed, Jan 9, 2019	15.08	15.16	14.99	15.11
1282	NASDAQ	ENTR	Tue, Jan 8, 2019	14.88	14.96	14.73	14.96
1281	NASDAQ	ENTR	Mon, Jan 7, 2019	14.45	14.71	14.45	14.69
1280	NASDAQ	ENTR	Fri, Jan 4, 2019	14.10	14.40	14.10	14.40
1279	NASDAQ	ENTR	Thu, Jan 3, 2019	13.76	13.78	13.75	13.75
1278	NASDAQ	ENTR	Wed, Jan 2, 2019	13.86	14.17	13.86	14.09
1277	NASDAQ	ENTR	Mon, Dec 31, 2018	13.97	14.01	13.91	14.01
1276	NASDAQ	ENTR	Fri, Dec 28, 2018	13.97	13.97	13.80	13.90
1275	NASDAQ	ENTR	Thu, Dec 27, 2018	13.73	13.87	13.45	13.87
1274	NASDAQ	ENTR	Wed, Dec 26, 2018	13.11	13.83	13.04	13.83
1273	NASDAQ	ENTR	Mon, Dec 24, 2018	13.03	13.18	13.02	13.02
1272	NASDAQ	ENTR	Fri, Dec 21, 2018	13.76	13.76	13.18	13.24
1271	NASDAQ	ENTR	Thu, Dec 20, 2018	13.81	13.96	13.53	13.66
1270	NASDAQ	ENTR	Wed, Dec 19, 2018	14.19	14.44	13.95	13.96
1269	NASDAQ	ENTR	Tue, Dec 18, 2018	14.48	14.48	14.31	14.34
1268	NASDAQ	ENTR	Mon, Dec 17, 2018	15.03	15.18	14.69	14.19
1267	NASDAQ	ENTR	Fri, Dec 14, 2018	15.30	15.41	15.18	15.18
1266	NASDAQ	ENTR	Thu, Dec 13, 2018	15.59	15.59	15.45	15.49
1265	NASDAQ	ENTR	Wed, Dec 12, 2018	15.53	15.68	15.53	15.56
1264	NASDAQ	ENTR	Tue, Dec 11, 2018	15.62	15.62	15.36	15.36
1263	NASDAQ	ENTR	Mon, Dec 10, 2018	15.40	15.46	15.33	15.40
1262	NASDAQ	ENTR	Fri, Dec 7, 2018	15.76	15.76	15.70	15.75
1261	NASDAQ	ENTR	Thu, Dec 6, 2018	15.49	15.85	15.37	15.85
1260	NASDAQ	ENTR	Tue, Dec 4, 2018	16.03	16.03	16.03	16.03
1259	NASDAQ	ENTR	Mon, Dec 3, 2018	16.53	16.54	16.47	16.47
1258	NASDAQ	ENTR	Fri, Nov 30, 2018	16.05	16.10	16.05	16.10
1257	NASDAQ	ENTR	Thu, Nov 29, 2018	15.92	15.92	15.92	15.92
1256	NASDAQ	ENTR	Wed, Nov 28, 2018	15.60	15.97	15.55	15.97
1255	NASDAQ	ENTR	Tue, Nov 27, 2018	15.54	15.54	15.54	15.54
1254	NASDAQ	ENTR	Mon, Nov 26, 2018	15.34	15.50	15.34	15.50
1253	NASDAQ	ENTR	Fri, Nov 23, 2018	15.30	15.30	15.16	15.16
1252	NASDAQ	ENTR	Wed, Nov 21, 2018	15.13	15.39	15.13	15.37
1251	NASDAQ	ENTR	Tue, Nov 20, 2018	14.87	15.14	14.87	15.10
1250	NASDAQ	ENTR	Mon, Nov 19, 2018	15.34	15.34	15.32	15.32
1249	NASDAQ	ENTR	Fri, Nov 16, 2018	15.71	15.86	15.71	15.80
1248	NASDAQ	ENTR	Thu, Nov 15, 2018	15.70	15.88	15.70	15.88
1247	NASDAQ	ENTR	Wed, Nov 14, 2018	15.87	15.97	15.63	15.66
1246	NASDAQ	ENTR	Tue, Nov 13, 2018	15.78	16.00	15.72	15.75
1245	NASDAQ	ENTR	Mon, Nov 12, 2018	16.17	16.17	15.86	15.86
1244	NASDAQ	ENTR	Fri, Nov 9, 2018	16.49	16.49	16.49	16.49
1243	NASDAQ	ENTR	Thu, Nov 8, 2018	16.68	16.68	16.53	16.53
1242	NASDAQ	ENTR	Wed, Nov 7, 2018	16.40	16.84	16.40	16.84
1241	NASDAQ	ENTR	Tue, Nov 6, 2018	16.27	16.28	16.22	16.23
1240	NASDAQ	ENTR	Mon, Nov 5, 2018	16.10	16.17	16.10	16.17
1239	NASDAQ	ENTR	Fri, Nov 2, 2018	16.66	16.66	16.29	16.29
1238	NASDAQ	ENTR	Thu, Nov 1, 2018	16.30	16.30	16.30	16.30
1237	NASDAQ	ENTR	Wed, Oct 31, 2018	16.02	16.15	16.02	16.10
1236	NASDAQ	ENTR	Tue, Oct 30, 2018	15.45	15.58	15.35	15.58
1235	NASDAQ	ENTR	Mon, Oct 29, 2018	15.86	15.86	15.55	15.55
1234	NASDAQ	ENTR	Fri, Oct 26, 2018	15.67	15.90	15.64	15.64
1233	NASDAQ	ENTR	Thu, Oct 25, 2018	15.88	16.25	15.84	16.24
1232	NASDAQ	ENTR	Wed, Oct 24, 2018	16.49	16.49	16.49	16.49
1231	NASDAQ	ENTR	Tue, Oct 23, 2018	16.29	16.29	16.24	16.24
1230	NASDAQ	ENTR	Mon, Oct 22, 2018	16.65	16.73	16.65	16.71
1229	NASDAQ	ENTR	Fri, Oct 19, 2018	16.93	17.04	16.72	16.76
1228	NASDAQ	ENTR	Thu, Oct 18, 2018	17.00	17.00	16.79	16.80
1227	NASDAQ	ENTR	Wed, Oct 17, 2018	17.21	17.22	17.15	17.22
1226	NASDAQ	ENTR	Tue, Oct 16, 2018	17.07	17.21	17.05	17.19
1225	NASDAQ	ENTR	Mon, Oct 15, 2018	16.85	16.85	16.81	16.81
1224	NASDAQ	ENTR	Fri, Oct 12, 2018	16.95	16.99	16.71	16.95
1223	NASDAQ	ENTR	Thu, Oct 11, 2018	16.71	16.76	16.42	16.48
1222	NASDAQ	ENTR	Wed, Oct 10, 2018	17.05	17.07	16.92	16.92
1221	NASDAQ	ENTR	Tue, Oct 9, 2018	17.65	17.67	17.65	17.67
1220	NASDAQ	ENTR	Mon, Oct 8, 2018	17.88	17.88	17.48	17.68
1219	NASDAQ	ENTR	Fri, Oct 5, 2018	18.23	18.23	17.80	17.97
1218	NASDAQ	ENTR	Thu, Oct 4, 2018	18.52	18.52	18.15	18.15
1217	NASDAQ	ENTR	Wed, Oct 3, 2018	18.57	18.67	18.57	18.65
1216	NASDAQ	ENTR	Tue, Oct 2, 2018	18.66	18.66	18.60	18.60
1215	NASDAQ	ENTR	Mon, Oct 1, 2018	18.82	18.82	18.72	18.72
1214	NASDAQ	ENTR	Fri, Sep 28, 2018	18.70	18.75	18.65	18.72
1213	NASDAQ	ENTR	Thu, Sep 27, 2018	18.71	18.73	18.71	18.72
1212	NASDAQ	ENTR	Wed, Sep 26, 2018	18.52	18.60	18.52	18.60
1211	NASDAQ	ENTR	Tue, Sep 25, 2018	18.47	18.53	18.47	18.53
1210	NASDAQ	ENTR	Mon, Sep 24, 2018	18.20	18.40	18.12	18.38
1209	NASDAQ	ENTR	Fri, Sep 21, 2018	18.55	18.55	18.37	18.37
1208	NASDAQ	ENTR	Thu, Sep 20, 2018	18.39	18.42	18.39	18.42
1207	NASDAQ	ENTR	Wed, Sep 19, 2018	18.43	18.43	18.27	18.33
1206	NASDAQ	ENTR	Tue, Sep 18, 2018	18.20	18.46	18.20	18.38
1205	NASDAQ	ENTR	Mon, Sep 17, 2018	18.68	18.68	18.26	18.26
1204	NASDAQ	ENTR	Fri, Sep 14, 2018	18.62	18.69	18.54	18.62
1203	NASDAQ	ENTR	Thu, Sep 13, 2018	18.60	18.66	18.60	18.62
1202	NASDAQ	ENTR	Wed, Sep 12, 2018	18.45	18.48	18.43	18.48
1201	NASDAQ	ENTR	Tue, Sep 11, 2018	0.00	0.00	0.00	18.37
1200	NASDAQ	ENTR	Mon, Sep 10, 2018	18.27	18.37	18.27	18.37
1199	NASDAQ	ENTR	Fri, Sep 7, 2018	18.37	18.37	18.25	18.26
1198	NASDAQ	ENTR	Thu, Sep 6, 2018	18.51	18.51	18.22	18.32
1197	NASDAQ	ENTR	Wed, Sep 5, 2018	18.56	18.56	18.47	18.47
1196	NASDAQ	ENTR	Tue, Sep 4, 2018	18.73	18.79	18.73	18.79
1195	NASDAQ	ENTR	Fri, Aug 31, 2018	18.73	18.83	18.73	18.79
1194	NASDAQ	ENTR	Thu, Aug 30, 2018	18.71	18.88	18.71	18.83
1193	NASDAQ	ENTR	Wed, Aug 29, 2018	18.80	18.84	18.77	18.84
1192	NASDAQ	ENTR	Tue, Aug 28, 2018	18.59	18.62	18.57	18.57
1191	NASDAQ	ENTR	Mon, Aug 27, 2018	18.43	18.61	18.43	18.56
1190	NASDAQ	ENTR	Fri, Aug 24, 2018	18.34	18.42	18.34	18.42
1189	NASDAQ	ENTR	Thu, Aug 23, 2018	18.28	18.28	18.20	18.21
1188	NASDAQ	ENTR	Wed, Aug 22, 2018	18.16	18.17	18.12	18.16
1187	NASDAQ	ENTR	Tue, Aug 21, 2018	18.07	18.13	18.06	18.08
1186	NASDAQ	ENTR	Mon, Aug 20, 2018	0.00	0.00	0.00	17.86
1185	NASDAQ	ENTR	Fri, Aug 17, 2018	17.73	17.86	17.73	17.86
1184	NASDAQ	ENTR	Thu, Aug 16, 2018	17.89	17.89	17.81	17.81
1183	NASDAQ	ENTR	Wed, Aug 15, 2018	17.78	17.84	17.73	17.79
1182	NASDAQ	ENTR	Tue, Aug 14, 2018	17.93	18.05	17.93	18.04
1181	NASDAQ	ENTR	Mon, Aug 13, 2018	18.08	18.08	18.06	18.06
1180	NASDAQ	ENTR	Fri, Aug 10, 2018	18.05	18.05	17.97	17.97
1179	NASDAQ	ENTR	Thu, Aug 9, 2018	18.25	18.25	18.25	18.25
1178	NASDAQ	ENTR	Wed, Aug 8, 2018	18.17	18.17	18.10	18.17
1177	NASDAQ	ENTR	Tue, Aug 7, 2018	18.23	18.24	18.22	18.23
1176	NASDAQ	ENTR	Mon, Aug 6, 2018	17.97	18.13	17.97	18.13
1175	NASDAQ	ENTR	Fri, Aug 3, 2018	17.96	17.97	17.86	17.92
1174	NASDAQ	ENTR	Thu, Aug 2, 2018	17.85	17.90	17.82	17.90
1173	NASDAQ	ENTR	Wed, Aug 1, 2018	17.64	17.64	17.53	17.60
1172	NASDAQ	ENTR	Tue, Jul 31, 2018	17.70	17.79	17.55	17.66
1171	NASDAQ	ENTR	Mon, Jul 30, 2018	17.83	17.83	17.74	17.74
1170	NASDAQ	ENTR	Fri, Jul 27, 2018	18.41	18.41	18.11	18.16
1169	NASDAQ	ENTR	Thu, Jul 26, 2018	18.35	18.38	18.21	18.37
1168	NASDAQ	ENTR	Wed, Jul 25, 2018	18.43	18.60	18.43	18.60
1167	NASDAQ	ENTR	Tue, Jul 24, 2018	18.60	18.60	18.42	18.42
1166	NASDAQ	ENTR	Mon, Jul 23, 2018	18.30	18.40	18.30	18.37
1165	NASDAQ	ENTR	Fri, Jul 20, 2018	18.34	18.34	18.30	18.30
1164	NASDAQ	ENTR	Thu, Jul 19, 2018	18.30	18.39	18.30	18.34
1163	NASDAQ	ENTR	Wed, Jul 18, 2018	18.25	18.42	18.25	18.42
1162	NASDAQ	ENTR	Tue, Jul 17, 2018	18.15	18.34	18.10	18.34
1161	NASDAQ	ENTR	Mon, Jul 16, 2018	18.40	18.40	18.28	18.28
1160	NASDAQ	ENTR	Fri, Jul 13, 2018	18.31	18.39	18.31	18.39
1159	NASDAQ	ENTR	Thu, Jul 12, 2018	18.18	18.35	18.18	18.34
1158	NASDAQ	ENTR	Wed, Jul 11, 2018	18.21	18.21	18.21	18.21
1157	NASDAQ	ENTR	Tue, Jul 10, 2018	18.27	18.27	18.18	18.19
1156	NASDAQ	ENTR	Mon, Jul 9, 2018	18.07	18.17	18.07	18.17
1155	NASDAQ	ENTR	Fri, Jul 6, 2018	17.71	17.71	17.71	17.71
1154	NASDAQ	ENTR	Thu, Jul 5, 2018	17.74	17.74	17.65	17.69
1153	NASDAQ	ENTR	Tue, Jul 3, 2018	17.60	17.60	17.60	17.60
1152	NASDAQ	ENTR	Mon, Jul 2, 2018	17.52	17.81	17.50	17.81
1151	NASDAQ	ENTR	Fri, Jun 29, 2018	17.59	17.73	17.59	17.73
1150	NASDAQ	ENTR	Thu, Jun 28, 2018	17.45	17.55	17.45	17.53
1149	NASDAQ	ENTR	Wed, Jun 27, 2018	17.92	17.94	17.55	17.55
1148	NASDAQ	ENTR	Tue, Jun 26, 2018	17.63	17.79	17.63	17.79
1147	NASDAQ	ENTR	Mon, Jun 25, 2018	17.65	17.67	17.53	17.60
1146	NASDAQ	ENTR	Fri, Jun 22, 2018	18.18	18.20	18.17	18.18
1145	NASDAQ	ENTR	Thu, Jun 21, 2018	18.35	18.35	18.21	18.22
1144	NASDAQ	ENTR	Wed, Jun 20, 2018	18.36	18.46	18.32	18.40
1143	NASDAQ	ENTR	Tue, Jun 19, 2018	18.16	18.21	18.02	18.21
1142	NASDAQ	ENTR	Mon, Jun 18, 2018	18.15	18.23	18.15	18.20
1141	NASDAQ	ENTR	Fri, Jun 15, 2018	18.05	18.12	18.00	18.10
1140	NASDAQ	ENTR	Thu, Jun 14, 2018	18.17	18.22	18.11	18.11
1139	NASDAQ	ENTR	Wed, Jun 13, 2018	18.07	18.11	18.05	18.05
1138	NASDAQ	ENTR	Tue, Jun 12, 2018	18.03	18.11	18.03	18.03
1137	NASDAQ	ENTR	Mon, Jun 11, 2018	17.81	18.00	17.81	17.99
1136	NASDAQ	ENTR	Fri, Jun 8, 2018	17.75	17.92	17.75	17.92
1135	NASDAQ	ENTR	Thu, Jun 7, 2018	18.10	18.10	17.77	17.77
1134	NASDAQ	ENTR	Wed, Jun 6, 2018	17.92	18.00	17.89	18.00
1133	NASDAQ	ENTR	Tue, Jun 5, 2018	17.77	17.94	17.77	17.92
1132	NASDAQ	ENTR	Mon, Jun 4, 2018	17.85	17.85	17.75	17.84
1131	NASDAQ	ENTR	Fri, Jun 1, 2018	17.61	17.77	17.61	17.75
1130	NASDAQ	ENTR	Thu, May 31, 2018	17.53	17.64	17.53	17.53
1129	NASDAQ	ENTR	Wed, May 30, 2018	17.41	17.55	17.36	17.55
1128	NASDAQ	ENTR	Tue, May 29, 2018	18.21	18.21	17.24	17.24
1127	NASDAQ	ENTR	Fri, May 25, 2018	17.40	17.40	17.37	17.37
1126	NASDAQ	ENTR	Thu, May 24, 2018	17.41	17.41	17.35	17.40
1125	NASDAQ	ENTR	Wed, May 23, 2018	17.24	17.37	17.15	17.37
1124	NASDAQ	ENTR	Tue, May 22, 2018	17.31	17.36	17.25	17.26
1123	NASDAQ	ENTR	Mon, May 21, 2018	17.36	17.36	17.26	17.33
1122	NASDAQ	ENTR	Fri, May 18, 2018	17.28	17.28	17.23	17.24
1121	NASDAQ	ENTR	Thu, May 17, 2018	17.29	17.37	17.29	17.32
1120	NASDAQ	ENTR	Wed, May 16, 2018	17.30	17.30	17.30	17.30
1119	NASDAQ	ENTR	Tue, May 15, 2018	17.17	17.23	17.17	17.23
1118	NASDAQ	ENTR	Mon, May 14, 2018	17.53	17.54	17.44	17.45
1117	NASDAQ	ENTR	Fri, May 11, 2018	17.33	17.49	17.33	17.43
1116	NASDAQ	ENTR	Thu, May 10, 2018	17.39	17.45	17.39	17.43
1115	NASDAQ	ENTR	Wed, May 9, 2018	17.10	17.15	17.10	17.15
1114	NASDAQ	ENTR	Tue, May 8, 2018	17.00	17.00	17.00	17.00
1113	NASDAQ	ENTR	Mon, May 7, 2018	16.96	17.06	16.96	16.98
1112	NASDAQ	ENTR	Fri, May 4, 2018	16.79	16.79	16.77	16.77
1111	NASDAQ	ENTR	Thu, May 3, 2018	16.41	16.61	16.41	16.60
1110	NASDAQ	ENTR	Wed, May 2, 2018	16.56	16.70	16.56	16.70
1109	NASDAQ	ENTR	Tue, May 1, 2018	16.54	16.54	16.46	16.46
1108	NASDAQ	ENTR	Mon, Apr 30, 2018	16.62	16.62	16.62	16.62
1107	NASDAQ	ENTR	Fri, Apr 27, 2018	16.60	16.62	16.60	16.62
1106	NASDAQ	ENTR	Thu, Apr 26, 2018	16.63	16.64	16.61	16.61
1105	NASDAQ	ENTR	Wed, Apr 25, 2018	16.21	16.29	16.21	16.29
1104	NASDAQ	ENTR	Tue, Apr 24, 2018	16.61	16.61	16.27	16.27
1103	NASDAQ	ENTR	Mon, Apr 23, 2018	16.80	16.80	16.80	16.80
1102	NASDAQ	ENTR	Fri, Apr 20, 2018	16.84	16.84	16.73	16.73
1101	NASDAQ	ENTR	Thu, Apr 19, 2018	16.97	16.97	16.87	16.87
1100	NASDAQ	ENTR	Wed, Apr 18, 2018	16.90	16.94	16.90	16.94
1099	NASDAQ	ENTR	Tue, Apr 17, 2018	16.81	16.83	16.81	16.83
1098	NASDAQ	ENTR	Mon, Apr 16, 2018	16.35	16.48	16.35	16.48
1097	NASDAQ	ENTR	Fri, Apr 13, 2018	16.40	16.40	16.31	16.31
1096	NASDAQ	ENTR	Thu, Apr 12, 2018	16.30	16.46	16.30	16.42
1095	NASDAQ	ENTR	Tue, Apr 10, 2018	0.00	0.00	0.00	16.14
1094	NASDAQ	ENTR	Mon, Apr 9, 2018	16.14	16.14	16.14	16.14
1093	NASDAQ	ENTR	Fri, Apr 6, 2018	16.07	16.07	15.91	15.91
1092	NASDAQ	ENTR	Thu, Apr 5, 2018	16.34	16.35	16.34	16.35
1091	NASDAQ	ENTR	Wed, Apr 4, 2018	15.87	16.03	15.87	16.03
1090	NASDAQ	ENTR	Tue, Apr 3, 2018	16.13	16.13	15.84	16.10
1089	NASDAQ	ENTR	Mon, Apr 2, 2018	16.32	16.32	15.99	16.00
1088	NASDAQ	ENTR	Thu, Mar 29, 2018	16.01	16.43	16.01	16.43
1087	NASDAQ	ENTR	Wed, Mar 28, 2018	16.00	16.04	15.79	16.01
1086	NASDAQ	ENTR	Tue, Mar 27, 2018	16.75	16.75	16.20	16.20
1085	NASDAQ	ENTR	Mon, Mar 26, 2018	16.45	16.45	16.45	16.45
1084	NASDAQ	ENTR	Fri, Mar 23, 2018	16.75	16.75	16.24	16.26
1083	NASDAQ	ENTR	Thu, Mar 22, 2018	16.90	16.90	16.90	16.90
1082	NASDAQ	ENTR	Wed, Mar 21, 2018	17.15	17.32	17.15	17.19
1081	NASDAQ	ENTR	Tue, Mar 20, 2018	17.10	17.17	17.10	17.17
1080	NASDAQ	ENTR	Mon, Mar 19, 2018	17.25	17.25	16.91	16.92
1079	NASDAQ	ENTR	Fri, Mar 16, 2018	17.38	17.39	17.32	17.39
1078	NASDAQ	ENTR	Thu, Mar 15, 2018	17.35	17.36	17.35	17.35
1077	NASDAQ	ENTR	Wed, Mar 14, 2018	17.36	17.40	17.34	17.34
1076	NASDAQ	ENTR	Tue, Mar 13, 2018	17.63	17.63	17.30	17.30
1075	NASDAQ	ENTR	Mon, Mar 12, 2018	17.60	17.60	17.52	17.57
1074	NASDAQ	ENTR	Fri, Mar 9, 2018	17.35	17.49	17.33	17.49
1073	NASDAQ	ENTR	Thu, Mar 8, 2018	17.18	17.18	17.17	17.18
1072	NASDAQ	ENTR	Wed, Mar 7, 2018	16.93	17.01	16.90	17.01
1071	NASDAQ	ENTR	Tue, Mar 6, 2018	16.86	16.96	16.86	16.96
1070	NASDAQ	ENTR	Mon, Mar 5, 2018	16.56	16.86	16.47	16.82
1069	NASDAQ	ENTR	Fri, Mar 2, 2018	16.20	16.57	16.20	16.57
1068	NASDAQ	ENTR	Thu, Mar 1, 2018	16.48	16.63	16.21	16.34
1067	NASDAQ	ENTR	Wed, Feb 28, 2018	16.77	16.79	16.59	16.59
1066	NASDAQ	ENTR	Tue, Feb 27, 2018	16.85	16.87	16.79	16.79
1065	NASDAQ	ENTR	Mon, Feb 26, 2018	16.64	16.78	16.64	16.78
1064	NASDAQ	ENTR	Fri, Feb 23, 2018	16.47	16.61	16.42	16.61
1063	NASDAQ	ENTR	Thu, Feb 22, 2018	16.55	16.56	16.36	16.39
1062	NASDAQ	ENTR	Wed, Feb 21, 2018	16.61	16.77	16.55	16.55
1061	NASDAQ	ENTR	Tue, Feb 20, 2018	16.36	16.68	16.36	16.47
1060	NASDAQ	ENTR	Fri, Feb 16, 2018	16.49	16.59	16.45	16.46
1059	NASDAQ	ENTR	Thu, Feb 15, 2018	16.35	16.45	16.25	16.42
1058	NASDAQ	ENTR	Wed, Feb 14, 2018	15.87	16.25	15.85	16.25
1057	NASDAQ	ENTR	Tue, Feb 13, 2018	15.75	15.84	15.73	15.84
1056	NASDAQ	ENTR	Mon, Feb 12, 2018	15.80	15.90	15.60	15.78
1055	NASDAQ	ENTR	Fri, Feb 9, 2018	15.30	15.71	15.05	15.59
1054	NASDAQ	ENTR	Thu, Feb 8, 2018	16.21	16.21	15.58	15.66
1053	NASDAQ	ENTR	Wed, Feb 7, 2018	16.25	16.31	16.10	16.10
1052	NASDAQ	ENTR	Tue, Feb 6, 2018	15.53	16.12	15.53	16.12
1051	NASDAQ	ENTR	Mon, Feb 5, 2018	16.39	16.60	16.07	16.07
1050	NASDAQ	ENTR	Fri, Feb 2, 2018	16.78	16.78	16.57	16.57
1049	NASDAQ	ENTR	Thu, Feb 1, 2018	16.91	16.96	16.80	16.82
1048	NASDAQ	ENTR	Wed, Jan 31, 2018	17.07	17.07	16.96	16.97
1047	NASDAQ	ENTR	Tue, Jan 30, 2018	16.96	16.98	16.96	16.97
1046	NASDAQ	ENTR	Mon, Jan 29, 2018	17.04	17.13	16.97	17.05
1045	NASDAQ	ENTR	Fri, Jan 26, 2018	17.07	17.07	17.00	17.02
1044	NASDAQ	ENTR	Thu, Jan 25, 2018	16.99	17.00	16.92	16.92
1043	NASDAQ	ENTR	Wed, Jan 24, 2018	17.14	17.14	16.87	16.95
1042	NASDAQ	ENTR	Tue, Jan 23, 2018	16.88	16.97	16.88	16.94
1041	NASDAQ	ENTR	Mon, Jan 22, 2018	16.59	16.65	16.59	16.65
1040	NASDAQ	ENTR	Fri, Jan 19, 2018	16.38	16.43	16.38	16.43
1039	NASDAQ	ENTR	Thu, Jan 18, 2018	16.32	16.35	16.32	16.35
1038	NASDAQ	ENTR	Wed, Jan 17, 2018	16.21	16.34	15.90	16.33
1037	NASDAQ	ENTR	Tue, Jan 16, 2018	16.49	16.49	16.16	16.16
1036	NASDAQ	ENTR	Fri, Jan 12, 2018	16.24	16.30	16.24	16.30
1035	NASDAQ	ENTR	Thu, Jan 11, 2018	16.17	16.21	16.17	16.21
1034	NASDAQ	ENTR	Wed, Jan 10, 2018	16.07	16.08	16.05	16.07
1033	NASDAQ	ENTR	Tue, Jan 9, 2018	16.05	16.08	16.05	16.07
1032	NASDAQ	ENTR	Mon, Jan 8, 2018	16.00	16.04	15.97	16.04
1031	NASDAQ	ENTR	Fri, Jan 5, 2018	15.86	15.90	15.86	15.90
1030	NASDAQ	ENTR	Thu, Jan 4, 2018	15.75	15.80	15.75	15.77
1029	NASDAQ	ENTR	Wed, Jan 3, 2018	15.54	15.72	15.50	15.71
1028	NASDAQ	ENTR	Tue, Jan 2, 2018	15.37	15.49	15.37	15.49
1027	NASDAQ	ENTR	Fri, Dec 29, 2017	15.29	15.29	15.29	15.29
1026	NASDAQ	ENTR	Thu, Dec 28, 2017	15.37	15.38	15.34	15.34
1025	NASDAQ	ENTR	Wed, Dec 27, 2017	15.36	15.36	15.32	15.32
1024	NASDAQ	ENTR	Tue, Dec 26, 2017	15.26	15.33	15.26	15.33
1023	NASDAQ	ENTR	Fri, Dec 22, 2017	15.30	15.32	15.30	15.32
1022	NASDAQ	ENTR	Thu, Dec 21, 2017	15.38	15.38	15.38	15.37
1021	NASDAQ	ENTR	Wed, Dec 20, 2017	15.37	15.37	15.36	15.36
1020	NASDAQ	ENTR	Tue, Dec 19, 2017	15.44	15.44	15.40	15.42
1019	NASDAQ	ENTR	Mon, Dec 18, 2017	15.47	15.48	15.47	15.48
1018	NASDAQ	ENTR	Fri, Dec 15, 2017	15.30	15.33	15.30	15.33
1017	NASDAQ	ENTR	Thu, Dec 14, 2017	15.27	15.30	15.20	15.21
1016	NASDAQ	ENTR	Wed, Dec 13, 2017	15.30	15.30	15.25	15.25
1015	NASDAQ	ENTR	Tue, Dec 12, 2017	15.30	15.30	15.25	15.25
1014	NASDAQ	ENTR	Mon, Dec 11, 2017	15.39	15.39	15.25	15.25
1013	NASDAQ	ENTR	Fri, Dec 8, 2017	15.26	15.26	15.22	15.22
1012	NASDAQ	ENTR	Thu, Dec 7, 2017	15.50	15.50	15.11	15.14
1011	NASDAQ	ENTR	Wed, Dec 6, 2017	14.98	15.06	14.98	15.06
1010	NASDAQ	ENTR	Tue, Dec 5, 2017	15.12	15.12	15.00	15.00
1009	NASDAQ	ENTR	Mon, Dec 4, 2017	15.27	15.27	15.01	15.01
1008	NASDAQ	ENTR	Fri, Dec 1, 2017	15.21	15.26	15.12	15.14
1007	NASDAQ	ENTR	Thu, Nov 30, 2017	15.21	15.23	15.20	15.20
1006	NASDAQ	ENTR	Wed, Nov 29, 2017	15.14	15.14	15.00	15.07
1005	NASDAQ	ENTR	Tue, Nov 28, 2017	15.32	15.32	15.29	15.32
1004	NASDAQ	ENTR	Mon, Nov 27, 2017	15.34	15.34	15.29	15.29
1003	NASDAQ	ENTR	Fri, Nov 24, 2017	15.39	15.39	15.39	15.39
1002	NASDAQ	ENTR	Wed, Nov 22, 2017	15.31	15.32	15.29	15.32
1001	NASDAQ	ENTR	Tue, Nov 21, 2017	15.29	15.33	15.28	15.33
1000	NASDAQ	ENTR	Mon, Nov 20, 2017	15.19	15.19	15.14	15.14
999	NASDAQ	ENTR	Fri, Nov 17, 2017	15.25	15.25	15.15	15.15
998	NASDAQ	ENTR	Thu, Nov 16, 2017	15.08	15.15	15.08	15.14
997	NASDAQ	ENTR	Wed, Nov 15, 2017	15.10	15.10	14.91	14.91
996	NASDAQ	ENTR	Tue, Nov 14, 2017	14.99	15.02	14.95	15.02
995	NASDAQ	ENTR	Mon, Nov 13, 2017	15.69	15.69	14.94	15.01
994	NASDAQ	ENTR	Fri, Nov 10, 2017	14.95	15.02	14.95	15.01
993	NASDAQ	ENTR	Thu, Nov 9, 2017	14.95	14.95	14.82	14.94
992	NASDAQ	ENTR	Wed, Nov 8, 2017	15.07	15.07	15.05	15.05
991	NASDAQ	ENTR	Thu, Apr 30, 2015	3.07	3.13	3.02	3.02
990	NASDAQ	ENTR	Wed, Apr 29, 2015	3.11	3.11	3.07	3.09
989	NASDAQ	ENTR	Tue, Apr 28, 2015	3.10	3.12	3.07	3.11
988	NASDAQ	ENTR	Mon, Apr 27, 2015	3.08	3.14	3.07	3.09
987	NASDAQ	ENTR	Fri, Apr 24, 2015	3.13	3.15	3.06	3.06
986	NASDAQ	ENTR	Thu, Apr 23, 2015	3.12	3.15	3.07	3.14
985	NASDAQ	ENTR	Wed, Apr 22, 2015	3.06	3.10	3.03	3.08
984	NASDAQ	ENTR	Tue, Apr 21, 2015	3.06	3.10	3.05	3.06
983	NASDAQ	ENTR	Mon, Apr 20, 2015	3.06	3.12	3.06	3.10
982	NASDAQ	ENTR	Fri, Apr 17, 2015	3.09	3.11	3.06	3.06
981	NASDAQ	ENTR	Thu, Apr 16, 2015	3.11	3.17	3.10	3.12
980	NASDAQ	ENTR	Wed, Apr 15, 2015	3.07	3.15	3.07	3.12
979	NASDAQ	ENTR	Tue, Apr 14, 2015	3.04	3.07	3.04	3.07
978	NASDAQ	ENTR	Mon, Apr 13, 2015	3.04	3.05	3.00	3.04
977	NASDAQ	ENTR	Fri, Apr 10, 2015	3.06	3.07	3.04	3.05
976	NASDAQ	ENTR	Thu, Apr 9, 2015	3.05	3.07	3.03	3.06
975	NASDAQ	ENTR	Wed, Apr 8, 2015	3.05	3.09	3.05	3.05
974	NASDAQ	ENTR	Tue, Apr 7, 2015	3.02	3.10	3.00	3.06
973	NASDAQ	ENTR	Mon, Apr 6, 2015	2.99	3.02	2.99	3.00
972	NASDAQ	ENTR	Thu, Apr 2, 2015	2.98	3.02	2.98	2.99
971	NASDAQ	ENTR	Wed, Apr 1, 2015	2.96	2.99	2.95	2.99
970	NASDAQ	ENTR	Tue, Mar 31, 2015	2.95	2.97	2.93	2.96
969	NASDAQ	ENTR	Mon, Mar 30, 2015	2.95	2.98	2.93	2.97
968	NASDAQ	ENTR	Fri, Mar 27, 2015	2.93	2.95	2.90	2.95
967	NASDAQ	ENTR	Thu, Mar 26, 2015	2.93	2.95	2.86	2.94
966	NASDAQ	ENTR	Wed, Mar 25, 2015	3.00	3.01	2.90	2.93
965	NASDAQ	ENTR	Tue, Mar 24, 2015	2.98	3.01	2.98	3.00
964	NASDAQ	ENTR	Mon, Mar 23, 2015	2.99	3.01	2.98	2.98
963	NASDAQ	ENTR	Fri, Mar 20, 2015	2.99	3.00	2.97	3.00
962	NASDAQ	ENTR	Thu, Mar 19, 2015	2.98	2.99	2.96	2.98
961	NASDAQ	ENTR	Wed, Mar 18, 2015	2.97	2.99	2.93	2.98
960	NASDAQ	ENTR	Tue, Mar 17, 2015	2.95	2.99	2.92	2.97
959	NASDAQ	ENTR	Mon, Mar 16, 2015	3.00	3.00	2.94	2.95
958	NASDAQ	ENTR	Fri, Mar 13, 2015	2.95	3.00	2.94	3.00
957	NASDAQ	ENTR	Thu, Mar 12, 2015	2.95	3.00	2.94	2.97
956	NASDAQ	ENTR	Wed, Mar 11, 2015	2.91	2.96	2.91	2.92
955	NASDAQ	ENTR	Tue, Mar 10, 2015	2.97	2.98	2.90	2.91
954	NASDAQ	ENTR	Mon, Mar 9, 2015	3.01	3.02	2.97	2.97
953	NASDAQ	ENTR	Fri, Mar 6, 2015	3.00	3.02	2.99	3.01
952	NASDAQ	ENTR	Thu, Mar 5, 2015	3.01	3.03	2.99	3.00
951	NASDAQ	ENTR	Wed, Mar 4, 2015	3.00	3.03	2.98	3.02
950	NASDAQ	ENTR	Tue, Mar 3, 2015	2.98	3.01	2.98	3.00
949	NASDAQ	ENTR	Mon, Mar 2, 2015	2.96	3.00	2.96	3.00
948	NASDAQ	ENTR	Fri, Feb 27, 2015	2.96	2.98	2.94	2.95
947	NASDAQ	ENTR	Thu, Feb 26, 2015	2.96	2.99	2.95	2.96
946	NASDAQ	ENTR	Wed, Feb 25, 2015	2.99	3.01	2.96	2.96
945	NASDAQ	ENTR	Tue, Feb 24, 2015	2.96	3.02	2.95	2.99
944	NASDAQ	ENTR	Mon, Feb 23, 2015	2.96	2.97	2.94	2.97
943	NASDAQ	ENTR	Fri, Feb 20, 2015	3.00	3.00	2.92	2.95
942	NASDAQ	ENTR	Thu, Feb 19, 2015	3.00	3.02	2.97	2.99
941	NASDAQ	ENTR	Wed, Feb 18, 2015	2.93	3.02	2.90	2.99
940	NASDAQ	ENTR	Tue, Feb 17, 2015	2.94	2.96	2.92	2.93
939	NASDAQ	ENTR	Fri, Feb 13, 2015	2.91	2.95	2.90	2.92
938	NASDAQ	ENTR	Thu, Feb 12, 2015	2.93	2.95	2.90	2.92
937	NASDAQ	ENTR	Wed, Feb 11, 2015	2.92	2.96	2.89	2.90
936	NASDAQ	ENTR	Tue, Feb 10, 2015	2.95	2.99	2.90	2.91
935	NASDAQ	ENTR	Mon, Feb 9, 2015	2.97	3.00	2.91	2.91
934	NASDAQ	ENTR	Fri, Feb 6, 2015	3.00	3.02	2.94	2.97
933	NASDAQ	ENTR	Thu, Feb 5, 2015	3.05	3.08	3.01	3.03
932	NASDAQ	ENTR	Wed, Feb 4, 2015	2.96	3.07	2.89	3.06
931	NASDAQ	ENTR	Tue, Feb 3, 2015	2.66	2.79	2.65	2.70
930	NASDAQ	ENTR	Mon, Feb 2, 2015	2.61	2.69	2.56	2.66
929	NASDAQ	ENTR	Fri, Jan 30, 2015	2.59	2.63	2.54	2.59
928	NASDAQ	ENTR	Thu, Jan 29, 2015	2.58	2.60	2.51	2.59
927	NASDAQ	ENTR	Wed, Jan 28, 2015	2.64	2.65	2.55	2.56
926	NASDAQ	ENTR	Tue, Jan 27, 2015	2.56	2.63	2.56	2.59
925	NASDAQ	ENTR	Mon, Jan 26, 2015	2.57	2.65	2.56	2.61
924	NASDAQ	ENTR	Fri, Jan 23, 2015	2.54	2.62	2.51	2.59
923	NASDAQ	ENTR	Thu, Jan 22, 2015	2.58	2.60	2.49	2.52
922	NASDAQ	ENTR	Wed, Jan 21, 2015	2.54	2.59	2.50	2.55
921	NASDAQ	ENTR	Tue, Jan 20, 2015	2.46	2.54	2.44	2.54
920	NASDAQ	ENTR	Fri, Jan 16, 2015	2.40	2.48	2.40	2.47
919	NASDAQ	ENTR	Thu, Jan 15, 2015	2.40	2.43	2.37	2.40
918	NASDAQ	ENTR	Wed, Jan 14, 2015	2.41	2.45	2.31	2.36
917	NASDAQ	ENTR	Tue, Jan 13, 2015	2.43	2.51	2.36	2.44
916	NASDAQ	ENTR	Mon, Jan 12, 2015	2.47	2.48	2.38	2.42
915	NASDAQ	ENTR	Fri, Jan 9, 2015	2.52	2.52	2.41	2.46
914	NASDAQ	ENTR	Thu, Jan 8, 2015	2.49	2.55	2.39	2.54
913	NASDAQ	ENTR	Wed, Jan 7, 2015	2.31	2.45	2.31	2.45
912	NASDAQ	ENTR	Tue, Jan 6, 2015	2.42	2.46	2.25	2.29
911	NASDAQ	ENTR	Mon, Jan 5, 2015	2.46	2.54	2.40	2.40
910	NASDAQ	ENTR	Fri, Jan 2, 2015	2.53	2.53	2.42	2.50
909	NASDAQ	ENTR	Wed, Dec 31, 2014	2.51	2.55	2.45	2.53
908	NASDAQ	ENTR	Tue, Dec 30, 2014	2.41	2.52	2.41	2.51
907	NASDAQ	ENTR	Mon, Dec 29, 2014	2.29	2.47	2.28	2.45
906	NASDAQ	ENTR	Fri, Dec 26, 2014	2.28	2.31	2.25	2.30
905	NASDAQ	ENTR	Wed, Dec 24, 2014	2.32	2.34	2.23	2.26
904	NASDAQ	ENTR	Tue, Dec 23, 2014	2.29	2.34	2.27	2.32
903	NASDAQ	ENTR	Mon, Dec 22, 2014	2.18	2.33	2.17	2.27
902	NASDAQ	ENTR	Fri, Dec 19, 2014	2.23	2.26	2.17	2.19
901	NASDAQ	ENTR	Thu, Dec 18, 2014	2.34	2.38	2.23	2.24
900	NASDAQ	ENTR	Wed, Dec 17, 2014	2.22	2.34	2.17	2.28
899	NASDAQ	ENTR	Tue, Dec 16, 2014	2.35	2.43	2.15	2.18
898	NASDAQ	ENTR	Mon, Dec 15, 2014	2.50	2.55	2.38	2.42
897	NASDAQ	ENTR	Fri, Dec 12, 2014	2.45	2.55	2.44	2.48
896	NASDAQ	ENTR	Thu, Dec 11, 2014	2.51	2.59	2.47	2.50
895	NASDAQ	ENTR	Wed, Dec 10, 2014	2.54	2.60	2.41	2.50
894	NASDAQ	ENTR	Tue, Dec 9, 2014	2.38	2.61	2.37	2.56
893	NASDAQ	ENTR	Mon, Dec 8, 2014	2.45	2.55	2.39	2.42
892	NASDAQ	ENTR	Fri, Dec 5, 2014	2.46	2.59	2.45	2.47
891	NASDAQ	ENTR	Thu, Dec 4, 2014	2.49	2.63	2.45	2.46
890	NASDAQ	ENTR	Wed, Dec 3, 2014	2.41	2.54	2.35	2.50
889	NASDAQ	ENTR	Tue, Dec 2, 2014	2.32	2.42	2.31	2.39
888	NASDAQ	ENTR	Mon, Dec 1, 2014	2.36	2.41	2.27	2.30
887	NASDAQ	ENTR	Fri, Nov 28, 2014	2.50	2.52	2.38	2.38
886	NASDAQ	ENTR	Wed, Nov 26, 2014	2.41	2.49	2.41	2.48
885	NASDAQ	ENTR	Tue, Nov 25, 2014	2.50	2.50	2.40	2.41
884	NASDAQ	ENTR	Mon, Nov 24, 2014	2.39	2.49	2.38	2.49
883	NASDAQ	ENTR	Fri, Nov 21, 2014	2.49	2.49	2.35	2.37
882	NASDAQ	ENTR	Thu, Nov 20, 2014	2.42	2.49	2.39	2.45
881	NASDAQ	ENTR	Wed, Nov 19, 2014	2.52	2.55	2.42	2.44
880	NASDAQ	ENTR	Tue, Nov 18, 2014	2.55	2.62	2.51	2.53
879	NASDAQ	ENTR	Mon, Nov 17, 2014	2.57	2.64	2.51	2.55
878	NASDAQ	ENTR	Fri, Nov 14, 2014	2.57	2.60	2.51	2.59
877	NASDAQ	ENTR	Thu, Nov 13, 2014	2.62	2.67	2.60	2.62
876	NASDAQ	ENTR	Wed, Nov 12, 2014	2.67	2.69	2.56	2.63
875	NASDAQ	ENTR	Tue, Nov 11, 2014	2.70	2.77	2.63	2.67
874	NASDAQ	ENTR	Mon, Nov 10, 2014	2.47	2.77	2.42	2.71
873	NASDAQ	ENTR	Fri, Nov 7, 2014	2.51	2.52	2.44	2.50
872	NASDAQ	ENTR	Thu, Nov 6, 2014	2.56	2.56	2.48	2.53
871	NASDAQ	ENTR	Wed, Nov 5, 2014	2.53	2.55	2.50	2.54
870	NASDAQ	ENTR	Tue, Nov 4, 2014	2.38	2.53	2.38	2.51
869	NASDAQ	ENTR	Mon, Nov 3, 2014	2.36	2.50	2.35	2.39
868	NASDAQ	ENTR	Fri, Oct 31, 2014	2.46	2.50	2.40	2.50
867	NASDAQ	ENTR	Thu, Oct 30, 2014	2.38	2.47	2.32	2.39
866	NASDAQ	ENTR	Wed, Oct 29, 2014	2.52	2.53	2.35	2.38
865	NASDAQ	ENTR	Tue, Oct 28, 2014	2.31	2.54	2.28	2.53
864	NASDAQ	ENTR	Mon, Oct 27, 2014	2.28	2.35	2.26	2.30
863	NASDAQ	ENTR	Fri, Oct 24, 2014	2.34	2.34	2.29	2.30
862	NASDAQ	ENTR	Thu, Oct 23, 2014	2.28	2.36	2.26	2.33
861	NASDAQ	ENTR	Wed, Oct 22, 2014	2.39	2.40	2.26	2.26
860	NASDAQ	ENTR	Tue, Oct 21, 2014	2.38	2.42	2.37	2.39
859	NASDAQ	ENTR	Mon, Oct 20, 2014	2.26	2.40	2.26	2.37
858	NASDAQ	ENTR	Fri, Oct 17, 2014	2.48	2.50	2.28	2.29
857	NASDAQ	ENTR	Thu, Oct 16, 2014	2.38	2.54	2.38	2.43
856	NASDAQ	ENTR	Wed, Oct 15, 2014	2.29	2.46	2.24	2.44
855	NASDAQ	ENTR	Tue, Oct 14, 2014	2.34	2.38	2.30	2.32
854	NASDAQ	ENTR	Mon, Oct 13, 2014	2.30	2.34	2.25	2.30
853	NASDAQ	ENTR	Fri, Oct 10, 2014	2.30	2.33	2.24	2.28
852	NASDAQ	ENTR	Thu, Oct 9, 2014	2.44	2.45	2.29	2.32
851	NASDAQ	ENTR	Wed, Oct 8, 2014	2.45	2.47	2.31	2.45
850	NASDAQ	ENTR	Tue, Oct 7, 2014	2.57	2.60	2.45	2.45
849	NASDAQ	ENTR	Mon, Oct 6, 2014	2.57	2.62	2.50	2.54
848	NASDAQ	ENTR	Fri, Oct 3, 2014	2.62	2.65	2.54	2.57
847	NASDAQ	ENTR	Thu, Oct 2, 2014	2.57	2.63	2.57	2.58
846	NASDAQ	ENTR	Wed, Oct 1, 2014	2.65	2.68	2.54	2.56
845	NASDAQ	ENTR	Tue, Sep 30, 2014	2.73	2.74	2.65	2.66
844	NASDAQ	ENTR	Mon, Sep 29, 2014	2.75	2.80	2.70	2.73
843	NASDAQ	ENTR	Fri, Sep 26, 2014	2.74	2.87	2.72	2.77
842	NASDAQ	ENTR	Thu, Sep 25, 2014	2.82	2.88	2.73	2.75
841	NASDAQ	ENTR	Wed, Sep 24, 2014	2.90	2.95	2.78	2.84
840	NASDAQ	ENTR	Tue, Sep 23, 2014	2.93	2.98	2.86	2.90
839	NASDAQ	ENTR	Mon, Sep 22, 2014	2.96	3.00	2.94	2.95
838	NASDAQ	ENTR	Fri, Sep 19, 2014	2.97	3.04	2.90	2.99
837	NASDAQ	ENTR	Thu, Sep 18, 2014	2.95	3.00	2.90	2.95
836	NASDAQ	ENTR	Wed, Sep 17, 2014	2.92	3.02	2.84	2.95
835	NASDAQ	ENTR	Tue, Sep 16, 2014	2.90	3.04	2.75	2.94
834	NASDAQ	ENTR	Mon, Sep 15, 2014	2.76	2.80	2.66	2.74
833	NASDAQ	ENTR	Fri, Sep 12, 2014	2.66	2.82	2.63	2.77
832	NASDAQ	ENTR	Thu, Sep 11, 2014	2.56	2.69	2.56	2.67
831	NASDAQ	ENTR	Wed, Sep 10, 2014	2.60	2.61	2.56	2.57
830	NASDAQ	ENTR	Tue, Sep 9, 2014	2.58	2.65	2.57	2.61
829	NASDAQ	ENTR	Mon, Sep 8, 2014	2.62	2.65	2.57	2.63
828	NASDAQ	ENTR	Fri, Sep 5, 2014	2.54	2.61	2.49	2.61
827	NASDAQ	ENTR	Thu, Sep 4, 2014	2.59	2.64	2.55	2.55
826	NASDAQ	ENTR	Wed, Sep 3, 2014	2.63	2.65	2.58	2.60
825	NASDAQ	ENTR	Tue, Sep 2, 2014	2.62	2.67	2.58	2.63
824	NASDAQ	ENTR	Fri, Aug 29, 2014	2.58	2.63	2.56	2.63
823	NASDAQ	ENTR	Thu, Aug 28, 2014	2.60	2.62	2.55	2.57
822	NASDAQ	ENTR	Wed, Aug 27, 2014	2.66	2.67	2.60	2.61
821	NASDAQ	ENTR	Tue, Aug 26, 2014	2.64	2.65	2.58	2.64
820	NASDAQ	ENTR	Mon, Aug 25, 2014	2.58	2.68	2.58	2.64
819	NASDAQ	ENTR	Fri, Aug 22, 2014	2.59	2.60	2.55	2.56
818	NASDAQ	ENTR	Thu, Aug 21, 2014	2.45	2.65	2.44	2.63
817	NASDAQ	ENTR	Wed, Aug 20, 2014	2.67	2.70	2.61	2.65
816	NASDAQ	ENTR	Tue, Aug 19, 2014	2.70	2.75	2.67	2.70
815	NASDAQ	ENTR	Mon, Aug 18, 2014	2.70	2.72	2.65	2.71
814	NASDAQ	ENTR	Fri, Aug 15, 2014	2.73	2.73	2.60	2.66
813	NASDAQ	ENTR	Thu, Aug 14, 2014	2.70	2.73	2.65	2.69
812	NASDAQ	ENTR	Wed, Aug 13, 2014	2.66	2.75	2.62	2.71
811	NASDAQ	ENTR	Tue, Aug 12, 2014	2.72	2.77	2.65	2.66
810	NASDAQ	ENTR	Mon, Aug 11, 2014	2.66	2.75	2.66	2.74
809	NASDAQ	ENTR	Fri, Aug 8, 2014	2.64	2.66	2.58	2.65
808	NASDAQ	ENTR	Thu, Aug 7, 2014	2.70	2.72	2.63	2.64
807	NASDAQ	ENTR	Wed, Aug 6, 2014	2.66	2.72	2.63	2.68
806	NASDAQ	ENTR	Tue, Aug 5, 2014	2.62	2.68	2.58	2.67
805	NASDAQ	ENTR	Mon, Aug 4, 2014	2.54	2.68	2.51	2.63
804	NASDAQ	ENTR	Fri, Aug 1, 2014	2.78	2.79	2.46	2.50
803	NASDAQ	ENTR	Thu, Jul 31, 2014	2.95	3.06	2.77	2.79
802	NASDAQ	ENTR	Wed, Jul 30, 2014	3.01	3.12	3.00	3.08
801	NASDAQ	ENTR	Tue, Jul 29, 2014	2.98	3.06	2.95	2.99
800	NASDAQ	ENTR	Mon, Jul 28, 2014	3.04	3.05	2.96	2.99
799	NASDAQ	ENTR	Fri, Jul 25, 2014	3.03	3.09	3.00	3.05
798	NASDAQ	ENTR	Thu, Jul 24, 2014	3.12	3.17	3.01	3.08
797	NASDAQ	ENTR	Wed, Jul 23, 2014	3.20	3.20	3.12	3.13
796	NASDAQ	ENTR	Tue, Jul 22, 2014	3.22	3.26	3.17	3.21
795	NASDAQ	ENTR	Mon, Jul 21, 2014	3.15	3.21	3.13	3.21
794	NASDAQ	ENTR	Fri, Jul 18, 2014	3.09	3.19	3.08	3.19
793	NASDAQ	ENTR	Thu, Jul 17, 2014	3.15	3.18	3.10	3.11
792	NASDAQ	ENTR	Wed, Jul 16, 2014	3.20	3.24	3.17	3.18
791	NASDAQ	ENTR	Tue, Jul 15, 2014	3.26	3.29	3.20	3.20
790	NASDAQ	ENTR	Mon, Jul 14, 2014	3.26	3.30	3.23	3.28
789	NASDAQ	ENTR	Fri, Jul 11, 2014	3.18	3.28	3.18	3.24
788	NASDAQ	ENTR	Thu, Jul 10, 2014	3.17	3.23	3.15	3.20
787	NASDAQ	ENTR	Wed, Jul 9, 2014	3.24	3.30	3.22	3.24
786	NASDAQ	ENTR	Tue, Jul 8, 2014	3.29	3.30	3.20	3.25
785	NASDAQ	ENTR	Mon, Jul 7, 2014	3.34	3.39	3.26	3.28
784	NASDAQ	ENTR	Thu, Jul 3, 2014	3.31	3.40	3.31	3.37
783	NASDAQ	ENTR	Wed, Jul 2, 2014	3.35	3.38	3.30	3.31
782	NASDAQ	ENTR	Tue, Jul 1, 2014	3.36	3.44	3.34	3.36
781	NASDAQ	ENTR	Mon, Jun 30, 2014	3.23	3.36	3.20	3.33
780	NASDAQ	ENTR	Fri, Jun 27, 2014	3.26	3.30	3.20	3.23
779	NASDAQ	ENTR	Thu, Jun 26, 2014	3.38	3.38	3.25	3.27
778	NASDAQ	ENTR	Wed, Jun 25, 2014	3.32	3.40	3.26	3.39
777	NASDAQ	ENTR	Tue, Jun 24, 2014	3.36	3.45	3.32	3.33
776	NASDAQ	ENTR	Mon, Jun 23, 2014	3.42	3.44	3.39	3.40
775	NASDAQ	ENTR	Fri, Jun 20, 2014	3.47	3.47	3.39	3.43
774	NASDAQ	ENTR	Thu, Jun 19, 2014	3.46	3.47	3.40	3.46
773	NASDAQ	ENTR	Wed, Jun 18, 2014	3.43	3.46	3.39	3.44
772	NASDAQ	ENTR	Tue, Jun 17, 2014	3.42	3.45	3.39	3.43
771	NASDAQ	ENTR	Mon, Jun 16, 2014	3.38	3.44	3.35	3.40
770	NASDAQ	ENTR	Fri, Jun 13, 2014	3.34	3.42	3.31	3.38
769	NASDAQ	ENTR	Thu, Jun 12, 2014	3.36	3.42	3.31	3.35
768	NASDAQ	ENTR	Wed, Jun 11, 2014	3.40	3.50	3.28	3.35
767	NASDAQ	ENTR	Tue, Jun 10, 2014	3.59	3.59	3.33	3.40
766	NASDAQ	ENTR	Mon, Jun 9, 2014	3.32	3.46	3.30	3.37
765	NASDAQ	ENTR	Fri, Jun 6, 2014	3.30	3.36	3.25	3.34
764	NASDAQ	ENTR	Thu, Jun 5, 2014	3.18	3.30	3.17	3.27
763	NASDAQ	ENTR	Wed, Jun 4, 2014	3.21	3.26	3.15	3.18
762	NASDAQ	ENTR	Tue, Jun 3, 2014	3.24	3.33	3.20	3.20
761	NASDAQ	ENTR	Mon, Jun 2, 2014	3.31	3.33	3.21	3.23
760	NASDAQ	ENTR	Fri, May 30, 2014	3.36	3.36	3.25	3.29
759	NASDAQ	ENTR	Thu, May 29, 2014	3.37	3.40	3.35	3.35
758	NASDAQ	ENTR	Wed, May 28, 2014	3.31	3.35	3.26	3.34
757	NASDAQ	ENTR	Tue, May 27, 2014	3.30	3.43	3.27	3.30
756	NASDAQ	ENTR	Fri, May 23, 2014	3.20	3.29	3.20	3.29
755	NASDAQ	ENTR	Thu, May 22, 2014	3.15	3.32	3.15	3.21
754	NASDAQ	ENTR	Wed, May 21, 2014	3.07	3.21	3.07	3.16
753	NASDAQ	ENTR	Tue, May 20, 2014	3.22	3.22	3.09	3.15
752	NASDAQ	ENTR	Mon, May 19, 2014	3.14	3.26	3.14	3.21
751	NASDAQ	ENTR	Fri, May 16, 2014	3.10	3.14	3.08	3.14
750	NASDAQ	ENTR	Thu, May 15, 2014	3.12	3.19	3.05	3.11
749	NASDAQ	ENTR	Wed, May 14, 2014	3.17	3.21	3.12	3.13
748	NASDAQ	ENTR	Tue, May 13, 2014	3.30	3.31	3.16	3.17
747	NASDAQ	ENTR	Mon, May 12, 2014	3.27	3.38	3.26	3.30
746	NASDAQ	ENTR	Fri, May 9, 2014	3.18	3.25	3.16	3.24
745	NASDAQ	ENTR	Thu, May 8, 2014	3.25	3.43	3.20	3.21
744	NASDAQ	ENTR	Wed, May 7, 2014	3.21	3.30	3.16	3.23
743	NASDAQ	ENTR	Tue, May 6, 2014	3.37	3.39	3.24	3.25
742	NASDAQ	ENTR	Mon, May 5, 2014	3.39	3.39	3.30	3.37
741	NASDAQ	ENTR	Fri, May 2, 2014	3.45	3.50	3.27	3.39
740	NASDAQ	ENTR	Thu, May 1, 2014	3.58	3.72	3.52	3.58
739	NASDAQ	ENTR	Wed, Apr 30, 2014	3.74	3.75	3.65	3.70
738	NASDAQ	ENTR	Tue, Apr 29, 2014	3.81	3.85	3.71	3.74
737	NASDAQ	ENTR	Mon, Apr 28, 2014	3.87	3.89	3.76	3.78
736	NASDAQ	ENTR	Fri, Apr 25, 2014	4.03	4.04	3.83	3.90
735	NASDAQ	ENTR	Thu, Apr 24, 2014	4.10	4.11	3.98	4.03
734	NASDAQ	ENTR	Wed, Apr 23, 2014	3.96	4.18	3.92	4.06
733	NASDAQ	ENTR	Tue, Apr 22, 2014	3.85	4.00	3.79	3.99
732	NASDAQ	ENTR	Mon, Apr 21, 2014	3.93	3.98	3.85	3.86
731	NASDAQ	ENTR	Thu, Apr 17, 2014	3.76	3.96	3.74	3.93
730	NASDAQ	ENTR	Wed, Apr 16, 2014	3.82	3.92	3.78	3.79
729	NASDAQ	ENTR	Tue, Apr 15, 2014	3.86	3.97	3.73	3.94
728	NASDAQ	ENTR	Mon, Apr 14, 2014	3.91	3.95	3.80	3.86
727	NASDAQ	ENTR	Fri, Apr 11, 2014	3.85	3.94	3.81	3.86
726	NASDAQ	ENTR	Thu, Apr 10, 2014	4.09	4.09	3.89	3.90
725	NASDAQ	ENTR	Wed, Apr 9, 2014	4.02	4.13	4.02	4.11
724	NASDAQ	ENTR	Tue, Apr 8, 2014	4.02	4.16	3.96	4.02
723	NASDAQ	ENTR	Mon, Apr 7, 2014	3.92	4.04	3.87	4.00
722	NASDAQ	ENTR	Fri, Apr 4, 2014	4.09	4.09	3.83	3.95
721	NASDAQ	ENTR	Thu, Apr 3, 2014	4.13	4.17	3.98	4.05
720	NASDAQ	ENTR	Wed, Apr 2, 2014	4.16	4.17	4.07	4.14
719	NASDAQ	ENTR	Tue, Apr 1, 2014	4.08	4.19	4.05	4.17
718	NASDAQ	ENTR	Mon, Mar 31, 2014	4.06	4.13	4.06	4.09
717	NASDAQ	ENTR	Fri, Mar 28, 2014	4.06	4.15	4.02	4.05
716	NASDAQ	ENTR	Thu, Mar 27, 2014	4.09	4.17	4.01	4.06
715	NASDAQ	ENTR	Wed, Mar 26, 2014	4.33	4.34	4.09	4.09
714	NASDAQ	ENTR	Tue, Mar 25, 2014	4.38	4.42	4.26	4.31
713	NASDAQ	ENTR	Mon, Mar 24, 2014	4.39	4.45	4.30	4.35
712	NASDAQ	ENTR	Fri, Mar 21, 2014	4.53	4.53	4.37	4.39
711	NASDAQ	ENTR	Thu, Mar 20, 2014	4.43	4.53	4.34	4.51
710	NASDAQ	ENTR	Wed, Mar 19, 2014	4.46	4.54	4.41	4.45
709	NASDAQ	ENTR	Tue, Mar 18, 2014	4.34	4.50	4.26	4.47
708	NASDAQ	ENTR	Mon, Mar 17, 2014	4.33	4.41	4.31	4.36
707	NASDAQ	ENTR	Fri, Mar 14, 2014	4.24	4.32	4.21	4.29
706	NASDAQ	ENTR	Thu, Mar 13, 2014	4.41	4.47	4.25	4.25
705	NASDAQ	ENTR	Wed, Mar 12, 2014	4.30	4.41	4.30	4.39
704	NASDAQ	ENTR	Tue, Mar 11, 2014	4.40	4.45	4.29	4.31
703	NASDAQ	ENTR	Mon, Mar 10, 2014	4.46	4.50	4.39	4.41
702	NASDAQ	ENTR	Fri, Mar 7, 2014	4.48	4.51	4.44	4.46
701	NASDAQ	ENTR	Thu, Mar 6, 2014	4.51	4.57	4.48	4.48
700	NASDAQ	ENTR	Wed, Mar 5, 2014	4.71	4.71	4.47	4.49
699	NASDAQ	ENTR	Tue, Mar 4, 2014	4.65	4.80	4.63	4.73
698	NASDAQ	ENTR	Mon, Mar 3, 2014	4.33	4.68	4.31	4.67
697	NASDAQ	ENTR	Fri, Feb 28, 2014	4.39	4.42	4.29	4.38
696	NASDAQ	ENTR	Thu, Feb 27, 2014	4.31	4.39	4.26	4.37
695	NASDAQ	ENTR	Wed, Feb 26, 2014	4.34	4.41	4.24	4.33
694	NASDAQ	ENTR	Tue, Feb 25, 2014	4.36	4.41	4.28	4.32
693	NASDAQ	ENTR	Mon, Feb 24, 2014	4.30	4.41	4.18	4.38
692	NASDAQ	ENTR	Fri, Feb 21, 2014	4.17	4.27	4.15	4.25
691	NASDAQ	ENTR	Thu, Feb 20, 2014	4.07	4.19	4.07	4.18
690	NASDAQ	ENTR	Wed, Feb 19, 2014	4.07	4.17	4.07	4.09
689	NASDAQ	ENTR	Tue, Feb 18, 2014	4.04	4.19	4.04	4.07
688	NASDAQ	ENTR	Fri, Feb 14, 2014	4.06	4.13	4.04	4.05
687	NASDAQ	ENTR	Thu, Feb 13, 2014	4.09	4.16	4.01	4.06
686	NASDAQ	ENTR	Wed, Feb 12, 2014	4.17	4.26	4.12	4.13
685	NASDAQ	ENTR	Tue, Feb 11, 2014	3.94	4.20	3.94	4.17
684	NASDAQ	ENTR	Mon, Feb 10, 2014	3.92	3.99	3.91	3.95
683	NASDAQ	ENTR	Fri, Feb 7, 2014	3.90	4.02	3.85	3.94
682	NASDAQ	ENTR	Thu, Feb 6, 2014	4.01	4.01	3.74	3.90
681	NASDAQ	ENTR	Wed, Feb 5, 2014	4.13	4.21	4.05	4.15
680	NASDAQ	ENTR	Tue, Feb 4, 2014	4.18	4.21	4.12	4.15
679	NASDAQ	ENTR	Mon, Feb 3, 2014	4.17	4.26	4.11	4.15
678	NASDAQ	ENTR	Fri, Jan 31, 2014	4.17	4.25	4.13	4.17
677	NASDAQ	ENTR	Thu, Jan 30, 2014	4.14	4.35	4.14	4.25
676	NASDAQ	ENTR	Wed, Jan 29, 2014	4.11	4.18	3.98	4.12
675	NASDAQ	ENTR	Tue, Jan 28, 2014	4.25	4.27	4.03	4.14
674	NASDAQ	ENTR	Mon, Jan 27, 2014	4.37	4.37	4.23	4.27
673	NASDAQ	ENTR	Fri, Jan 24, 2014	4.38	4.40	4.36	4.36
672	NASDAQ	ENTR	Thu, Jan 23, 2014	4.35	4.41	4.35	4.41
671	NASDAQ	ENTR	Wed, Jan 22, 2014	4.39	4.43	4.36	4.39
670	NASDAQ	ENTR	Tue, Jan 21, 2014	4.39	4.45	4.34	4.41
669	NASDAQ	ENTR	Fri, Jan 17, 2014	4.45	4.51	4.39	4.40
668	NASDAQ	ENTR	Thu, Jan 16, 2014	4.45	4.53	4.44	4.46
667	NASDAQ	ENTR	Wed, Jan 15, 2014	4.49	4.59	4.44	4.49
666	NASDAQ	ENTR	Tue, Jan 14, 2014	4.42	4.59	4.42	4.47
665	NASDAQ	ENTR	Mon, Jan 13, 2014	4.55	4.59	4.37	4.42
664	NASDAQ	ENTR	Fri, Jan 10, 2014	4.68	4.68	4.47	4.60
663	NASDAQ	ENTR	Thu, Jan 9, 2014	4.73	4.76	4.64	4.67
662	NASDAQ	ENTR	Wed, Jan 8, 2014	4.73	4.80	4.64	4.72
661	NASDAQ	ENTR	Tue, Jan 7, 2014	4.74	4.80	4.67	4.75
660	NASDAQ	ENTR	Mon, Jan 6, 2014	4.74	4.78	4.65	4.68
659	NASDAQ	ENTR	Fri, Jan 3, 2014	4.64	4.79	4.62	4.74
658	NASDAQ	ENTR	Thu, Jan 2, 2014	4.67	4.73	4.53	4.66
657	NASDAQ	ENTR	Tue, Dec 31, 2013	4.59	4.74	4.51	4.70
656	NASDAQ	ENTR	Mon, Dec 30, 2013	4.60	4.66	4.55	4.62
655	NASDAQ	ENTR	Fri, Dec 27, 2013	4.70	4.70	4.57	4.60
654	NASDAQ	ENTR	Thu, Dec 26, 2013	4.72	4.74	4.61	4.66
653	NASDAQ	ENTR	Tue, Dec 24, 2013	4.60	4.75	4.56	4.72
652	NASDAQ	ENTR	Mon, Dec 23, 2013	4.60	4.66	4.52	4.60
651	NASDAQ	ENTR	Fri, Dec 20, 2013	4.56	4.65	4.50	4.55
650	NASDAQ	ENTR	Thu, Dec 19, 2013	4.57	4.66	4.51	4.57
649	NASDAQ	ENTR	Wed, Dec 18, 2013	4.60	4.66	4.51	4.59
648	NASDAQ	ENTR	Tue, Dec 17, 2013	4.65	4.68	4.58	4.61
647	NASDAQ	ENTR	Mon, Dec 16, 2013	4.58	4.70	4.55	4.66
646	NASDAQ	ENTR	Fri, Dec 13, 2013	4.63	4.69	4.44	4.58
645	NASDAQ	ENTR	Thu, Dec 12, 2013	4.77	4.77	4.62	4.64
644	NASDAQ	ENTR	Wed, Dec 11, 2013	4.85	4.90	4.70	4.77
643	NASDAQ	ENTR	Tue, Dec 10, 2013	4.97	5.00	4.83	4.83
642	NASDAQ	ENTR	Mon, Dec 9, 2013	4.96	5.12	4.89	4.98
641	NASDAQ	ENTR	Fri, Dec 6, 2013	4.99	4.99	4.89	4.96
640	NASDAQ	ENTR	Thu, Dec 5, 2013	4.78	5.00	4.78	4.96
639	NASDAQ	ENTR	Wed, Dec 4, 2013	4.85	4.88	4.69	4.79
638	NASDAQ	ENTR	Tue, Dec 3, 2013	4.78	4.92	4.77	4.85
637	NASDAQ	ENTR	Mon, Dec 2, 2013	4.94	4.94	4.70	4.80
636	NASDAQ	ENTR	Fri, Nov 29, 2013	4.99	5.00	4.95	4.96
635	NASDAQ	ENTR	Wed, Nov 27, 2013	4.84	5.00	4.83	4.97
634	NASDAQ	ENTR	Tue, Nov 26, 2013	4.85	4.93	4.84	4.85
633	NASDAQ	ENTR	Mon, Nov 25, 2013	4.88	4.93	4.80	4.86
632	NASDAQ	ENTR	Fri, Nov 22, 2013	4.89	4.94	4.82	4.89
631	NASDAQ	ENTR	Thu, Nov 21, 2013	4.76	4.90	4.73	4.87
630	NASDAQ	ENTR	Wed, Nov 20, 2013	4.96	5.00	4.76	4.77
629	NASDAQ	ENTR	Tue, Nov 19, 2013	4.74	4.95	4.67	4.94
628	NASDAQ	ENTR	Mon, Nov 18, 2013	4.72	4.87	4.71	4.76
627	NASDAQ	ENTR	Fri, Nov 15, 2013	4.67	4.83	4.67	4.72
626	NASDAQ	ENTR	Thu, Nov 14, 2013	4.72	4.75	4.63	4.68
625	NASDAQ	ENTR	Wed, Nov 13, 2013	4.54	4.80	4.52	4.71
624	NASDAQ	ENTR	Tue, Nov 12, 2013	4.50	4.58	4.45	4.57
623	NASDAQ	ENTR	Mon, Nov 11, 2013	4.50	4.55	4.45	4.52
622	NASDAQ	ENTR	Fri, Nov 8, 2013	4.32	4.60	4.32	4.52
621	NASDAQ	ENTR	Thu, Nov 7, 2013	4.25	4.36	4.23	4.35
620	NASDAQ	ENTR	Wed, Nov 6, 2013	4.28	4.31	4.21	4.27
619	NASDAQ	ENTR	Tue, Nov 5, 2013	4.27	4.34	4.22	4.26
618	NASDAQ	ENTR	Mon, Nov 4, 2013	4.27	4.42	4.26	4.30
617	NASDAQ	ENTR	Fri, Nov 1, 2013	4.23	4.29	4.19	4.28
616	NASDAQ	ENTR	Thu, Oct 31, 2013	4.13	4.29	4.12	4.28
615	NASDAQ	ENTR	Wed, Oct 30, 2013	4.36	4.36	4.04	4.15
614	NASDAQ	ENTR	Tue, Oct 29, 2013	4.29	4.40	4.26	4.39
613	NASDAQ	ENTR	Mon, Oct 28, 2013	4.26	4.35	4.18	4.28
612	NASDAQ	ENTR	Fri, Oct 25, 2013	4.42	4.45	4.21	4.24
611	NASDAQ	ENTR	Thu, Oct 24, 2013	4.29	4.40	4.24	4.40
610	NASDAQ	ENTR	Wed, Oct 23, 2013	4.33	4.40	4.25	4.28
609	NASDAQ	ENTR	Tue, Oct 22, 2013	4.38	4.43	4.26	4.38
608	NASDAQ	ENTR	Mon, Oct 21, 2013	4.43	4.47	4.34	4.34
607	NASDAQ	ENTR	Fri, Oct 18, 2013	4.42	4.45	4.32	4.43
606	NASDAQ	ENTR	Thu, Oct 17, 2013	4.35	4.43	4.31	4.39
605	NASDAQ	ENTR	Wed, Oct 16, 2013	4.35	4.40	4.31	4.37
604	NASDAQ	ENTR	Tue, Oct 15, 2013	4.31	4.34	4.23	4.33
603	NASDAQ	ENTR	Mon, Oct 14, 2013	4.31	4.40	4.24	4.34
602	NASDAQ	ENTR	Fri, Oct 11, 2013	4.20	4.45	4.20	4.36
601	NASDAQ	ENTR	Thu, Oct 10, 2013	4.23	4.30	4.22	4.22
600	NASDAQ	ENTR	Wed, Oct 9, 2013	4.29	4.31	4.15	4.17
599	NASDAQ	ENTR	Tue, Oct 8, 2013	4.36	4.38	4.25	4.28
598	NASDAQ	ENTR	Mon, Oct 7, 2013	4.32	4.38	4.27	4.37
597	NASDAQ	ENTR	Fri, Oct 4, 2013	4.28	4.40	4.27	4.36
596	NASDAQ	ENTR	Thu, Oct 3, 2013	4.33	4.35	4.24	4.29
595	NASDAQ	ENTR	Wed, Oct 2, 2013	4.38	4.41	4.30	4.33
594	NASDAQ	ENTR	Tue, Oct 1, 2013	4.35	4.44	4.33	4.43
593	NASDAQ	ENTR	Mon, Sep 30, 2013	4.41	4.44	4.30	4.37
592	NASDAQ	ENTR	Fri, Sep 27, 2013	4.41	4.59	4.34	4.46
591	NASDAQ	ENTR	Thu, Sep 26, 2013	4.37	4.39	4.29	4.33
590	NASDAQ	ENTR	Wed, Sep 25, 2013	4.30	4.39	4.26	4.34
589	NASDAQ	ENTR	Tue, Sep 24, 2013	4.15	4.36	4.12	4.31
588	NASDAQ	ENTR	Mon, Sep 23, 2013	4.19	4.25	4.15	4.15
587	NASDAQ	ENTR	Fri, Sep 20, 2013	4.22	4.31	4.13	4.19
586	NASDAQ	ENTR	Thu, Sep 19, 2013	4.31	4.40	4.15	4.20
585	NASDAQ	ENTR	Wed, Sep 18, 2013	4.31	4.33	4.20	4.30
584	NASDAQ	ENTR	Tue, Sep 17, 2013	4.36	4.40	4.30	4.32
583	NASDAQ	ENTR	Mon, Sep 16, 2013	4.32	4.38	4.22	4.37
582	NASDAQ	ENTR	Fri, Sep 13, 2013	4.16	4.28	4.13	4.27
581	NASDAQ	ENTR	Thu, Sep 12, 2013	4.02	4.18	3.99	4.16
580	NASDAQ	ENTR	Wed, Sep 11, 2013	4.18	4.23	4.00	4.00
579	NASDAQ	ENTR	Tue, Sep 10, 2013	4.33	4.33	4.17	4.20
578	NASDAQ	ENTR	Mon, Sep 9, 2013	4.32	4.37	4.27	4.29
577	NASDAQ	ENTR	Fri, Sep 6, 2013	4.35	4.40	4.19	4.29
576	NASDAQ	ENTR	Thu, Sep 5, 2013	4.27	4.42	4.27	4.34
575	NASDAQ	ENTR	Wed, Sep 4, 2013	4.26	4.32	4.25	4.28
574	NASDAQ	ENTR	Tue, Sep 3, 2013	4.25	4.32	4.20	4.24
573	NASDAQ	ENTR	Fri, Aug 30, 2013	4.17	4.23	4.14	4.18
572	NASDAQ	ENTR	Thu, Aug 29, 2013	4.13	4.27	4.13	4.20
571	NASDAQ	ENTR	Wed, Aug 28, 2013	4.02	4.22	4.01	4.15
570	NASDAQ	ENTR	Tue, Aug 27, 2013	4.07	4.09	3.96	3.96
569	NASDAQ	ENTR	Mon, Aug 26, 2013	3.99	4.17	3.99	4.11
568	NASDAQ	ENTR	Fri, Aug 23, 2013	3.99	4.03	3.95	3.99
567	NASDAQ	ENTR	Thu, Aug 22, 2013	3.97	4.02	3.90	3.94
566	NASDAQ	ENTR	Wed, Aug 21, 2013	3.93	4.05	3.92	3.97
565	NASDAQ	ENTR	Tue, Aug 20, 2013	3.84	3.97	3.82	3.96
564	NASDAQ	ENTR	Mon, Aug 19, 2013	3.88	3.90	3.83	3.83
563	NASDAQ	ENTR	Fri, Aug 16, 2013	3.83	3.88	3.82	3.86
562	NASDAQ	ENTR	Thu, Aug 15, 2013	3.83	3.87	3.80	3.87
561	NASDAQ	ENTR	Wed, Aug 14, 2013	3.86	3.93	3.86	3.88
560	NASDAQ	ENTR	Tue, Aug 13, 2013	3.96	3.96	3.85	3.85
559	NASDAQ	ENTR	Mon, Aug 12, 2013	3.87	3.99	3.78	3.95
558	NASDAQ	ENTR	Fri, Aug 9, 2013	3.65	3.91	3.58	3.87
557	NASDAQ	ENTR	Thu, Aug 8, 2013	3.73	3.76	3.65	3.68
556	NASDAQ	ENTR	Wed, Aug 7, 2013	3.73	3.77	3.70	3.73
555	NASDAQ	ENTR	Tue, Aug 6, 2013	3.81	3.82	3.75	3.76
554	NASDAQ	ENTR	Mon, Aug 5, 2013	3.85	3.88	3.79	3.81
553	NASDAQ	ENTR	Fri, Aug 2, 2013	3.95	3.95	3.82	3.85
552	NASDAQ	ENTR	Thu, Aug 1, 2013	3.81	3.99	3.65	3.98
551	NASDAQ	ENTR	Wed, Jul 31, 2013	4.46	4.55	4.39	4.43
550	NASDAQ	ENTR	Tue, Jul 30, 2013	4.44	4.48	4.33	4.44
549	NASDAQ	ENTR	Mon, Jul 29, 2013	4.37	4.44	4.34	4.42
548	NASDAQ	ENTR	Fri, Jul 26, 2013	4.38	4.41	4.31	4.40
547	NASDAQ	ENTR	Thu, Jul 25, 2013	4.35	4.46	4.35	4.43
546	NASDAQ	ENTR	Wed, Jul 24, 2013	4.43	4.46	4.38	4.38
545	NASDAQ	ENTR	Tue, Jul 23, 2013	4.49	4.49	4.41	4.41
544	NASDAQ	ENTR	Mon, Jul 22, 2013	4.42	4.46	4.36	4.44
543	NASDAQ	ENTR	Fri, Jul 19, 2013	4.34	4.44	4.29	4.43
542	NASDAQ	ENTR	Thu, Jul 18, 2013	4.45	4.47	4.35	4.38
541	NASDAQ	ENTR	Wed, Jul 17, 2013	4.40	4.52	4.37	4.47
540	NASDAQ	ENTR	Tue, Jul 16, 2013	4.30	4.41	4.30	4.36
539	NASDAQ	ENTR	Mon, Jul 15, 2013	4.24	4.32	4.22	4.30
538	NASDAQ	ENTR	Fri, Jul 12, 2013	4.21	4.27	4.21	4.25
537	NASDAQ	ENTR	Thu, Jul 11, 2013	4.25	4.25	4.16	4.23
536	NASDAQ	ENTR	Wed, Jul 10, 2013	4.18	4.24	4.15	4.20
535	NASDAQ	ENTR	Tue, Jul 9, 2013	4.13	4.22	4.12	4.22
534	NASDAQ	ENTR	Mon, Jul 8, 2013	4.25	4.28	4.06	4.12
533	NASDAQ	ENTR	Fri, Jul 5, 2013	4.23	4.25	4.19	4.25
532	NASDAQ	ENTR	Wed, Jul 3, 2013	4.25	4.27	4.13	4.14
531	NASDAQ	ENTR	Tue, Jul 2, 2013	4.35	4.40	4.26	4.32
530	NASDAQ	ENTR	Mon, Jul 1, 2013	4.30	4.41	4.28	4.38
529	NASDAQ	ENTR	Fri, Jun 28, 2013	4.15	4.34	4.08	4.27
528	NASDAQ	ENTR	Thu, Jun 27, 2013	4.31	4.35	4.18	4.20
527	NASDAQ	ENTR	Wed, Jun 26, 2013	4.17	4.35	4.10	4.29
526	NASDAQ	ENTR	Tue, Jun 25, 2013	4.21	4.24	4.09	4.13
525	NASDAQ	ENTR	Mon, Jun 24, 2013	4.22	4.28	4.10	4.17
524	NASDAQ	ENTR	Fri, Jun 21, 2013	4.19	4.32	4.14	4.30
523	NASDAQ	ENTR	Thu, Jun 20, 2013	4.33	4.40	4.16	4.20
522	NASDAQ	ENTR	Wed, Jun 19, 2013	4.47	4.50	4.40	4.41
521	NASDAQ	ENTR	Tue, Jun 18, 2013	4.42	4.51	4.40	4.48
520	NASDAQ	ENTR	Mon, Jun 17, 2013	4.50	4.54	4.37	4.43
519	NASDAQ	ENTR	Fri, Jun 14, 2013	4.55	4.64	4.41	4.49
518	NASDAQ	ENTR	Thu, Jun 13, 2013	4.40	4.58	4.40	4.58
517	NASDAQ	ENTR	Wed, Jun 12, 2013	4.58	4.58	4.39	4.40
516	NASDAQ	ENTR	Tue, Jun 11, 2013	4.43	4.62	4.40	4.55
515	NASDAQ	ENTR	Mon, Jun 10, 2013	4.46	4.52	4.43	4.50
514	NASDAQ	ENTR	Fri, Jun 7, 2013	4.43	4.48	4.36	4.45
513	NASDAQ	ENTR	Thu, Jun 6, 2013	4.45	4.50	4.24	4.37
512	NASDAQ	ENTR	Wed, Jun 5, 2013	4.33	4.48	4.31	4.45
511	NASDAQ	ENTR	Tue, Jun 4, 2013	4.50	4.55	4.40	4.40
510	NASDAQ	ENTR	Mon, Jun 3, 2013	4.29	4.50	4.25	4.49
509	NASDAQ	ENTR	Fri, May 31, 2013	4.44	4.50	4.26	4.28
508	NASDAQ	ENTR	Thu, May 30, 2013	4.32	4.58	4.30	4.51
507	NASDAQ	ENTR	Wed, May 29, 2013	4.13	4.37	4.09	4.31
506	NASDAQ	ENTR	Tue, May 28, 2013	4.28	4.34	4.17	4.18
505	NASDAQ	ENTR	Fri, May 24, 2013	4.17	4.26	4.14	4.21
504	NASDAQ	ENTR	Thu, May 23, 2013	4.10	4.28	4.07	4.23
503	NASDAQ	ENTR	Wed, May 22, 2013	4.39	4.39	4.16	4.19
502	NASDAQ	ENTR	Tue, May 21, 2013	4.22	4.50	4.18	4.40
501	NASDAQ	ENTR	Mon, May 20, 2013	4.44	4.49	4.36	4.44
500	NASDAQ	ENTR	Fri, May 17, 2013	4.39	4.49	4.34	4.48
499	NASDAQ	ENTR	Thu, May 16, 2013	4.29	4.40	4.28	4.37
498	NASDAQ	ENTR	Wed, May 15, 2013	4.19	4.37	4.19	4.32
497	NASDAQ	ENTR	Tue, May 14, 2013	4.13	4.25	4.06	4.21
496	NASDAQ	ENTR	Mon, May 13, 2013	4.17	4.17	4.08	4.14
495	NASDAQ	ENTR	Fri, May 10, 2013	4.09	4.24	4.06	4.19
494	NASDAQ	ENTR	Thu, May 9, 2013	4.08	4.13	4.06	4.09
493	NASDAQ	ENTR	Wed, May 8, 2013	4.07	4.12	4.06	4.10
492	NASDAQ	ENTR	Tue, May 7, 2013	4.02	4.18	4.01	4.10
491	NASDAQ	ENTR	Mon, May 6, 2013	4.21	4.21	3.99	4.02
490	NASDAQ	ENTR	Fri, May 3, 2013	3.77	3.96	3.72	3.95
489	NASDAQ	ENTR	Thu, May 2, 2013	3.76	3.80	3.68	3.79
488	NASDAQ	ENTR	Wed, May 1, 2013	3.77	3.90	3.57	3.72
487	NASDAQ	ENTR	Tue, Apr 30, 2013	4.21	4.25	4.16	4.24
486	NASDAQ	ENTR	Mon, Apr 29, 2013	4.16	4.26	4.12	4.21
485	NASDAQ	ENTR	Fri, Apr 26, 2013	4.17	4.23	4.12	4.15
484	NASDAQ	ENTR	Thu, Apr 25, 2013	4.19	4.26	4.15	4.18
483	NASDAQ	ENTR	Wed, Apr 24, 2013	4.08	4.19	4.01	4.16
482	NASDAQ	ENTR	Tue, Apr 23, 2013	3.86	4.07	3.86	4.07
481	NASDAQ	ENTR	Mon, Apr 22, 2013	3.84	3.89	3.72	3.83
480	NASDAQ	ENTR	Fri, Apr 19, 2013	3.88	3.88	3.77	3.82
479	NASDAQ	ENTR	Thu, Apr 18, 2013	3.88	3.95	3.83	3.88
478	NASDAQ	ENTR	Wed, Apr 17, 2013	3.94	3.99	3.85	3.86
477	NASDAQ	ENTR	Tue, Apr 16, 2013	3.95	4.00	3.86	4.00
476	NASDAQ	ENTR	Mon, Apr 15, 2013	4.06	4.13	3.86	3.91
475	NASDAQ	ENTR	Fri, Apr 12, 2013	4.11	4.16	4.06	4.11
474	NASDAQ	ENTR	Thu, Apr 11, 2013	4.16	4.16	4.09	4.15
473	NASDAQ	ENTR	Wed, Apr 10, 2013	3.98	4.23	3.98	4.16
472	NASDAQ	ENTR	Tue, Apr 9, 2013	3.97	4.04	3.91	3.97
471	NASDAQ	ENTR	Mon, Apr 8, 2013	3.98	4.00	3.87	3.97
470	NASDAQ	ENTR	Fri, Apr 5, 2013	3.91	4.08	3.88	3.98
469	NASDAQ	ENTR	Thu, Apr 4, 2013	3.95	4.07	3.92	4.00
468	NASDAQ	ENTR	Wed, Apr 3, 2013	3.96	4.04	3.86	3.90
467	NASDAQ	ENTR	Tue, Apr 2, 2013	4.05	4.07	3.94	3.96
466	NASDAQ	ENTR	Mon, Apr 1, 2013	4.07	4.13	3.97	4.00
465	NASDAQ	ENTR	Thu, Mar 28, 2013	4.29	4.29	4.06	4.07
464	NASDAQ	ENTR	Wed, Mar 27, 2013	4.00	4.30	3.99	4.28
463	NASDAQ	ENTR	Tue, Mar 26, 2013	4.00	4.04	3.98	4.02
462	NASDAQ	ENTR	Mon, Mar 25, 2013	4.05	4.10	3.94	3.95
461	NASDAQ	ENTR	Fri, Mar 22, 2013	3.97	4.03	3.92	4.03
460	NASDAQ	ENTR	Thu, Mar 21, 2013	4.03	4.17	3.93	3.96
459	NASDAQ	ENTR	Wed, Mar 20, 2013	4.23	4.24	4.04	4.07
458	NASDAQ	ENTR	Tue, Mar 19, 2013	4.30	4.30	4.07	4.21
457	NASDAQ	ENTR	Mon, Mar 18, 2013	4.36	4.40	4.25	4.27
456	NASDAQ	ENTR	Fri, Mar 15, 2013	4.82	4.82	4.64	4.65
455	NASDAQ	ENTR	Thu, Mar 14, 2013	4.71	4.88	4.68	4.82
454	NASDAQ	ENTR	Wed, Mar 13, 2013	4.50	4.75	4.50	4.66
453	NASDAQ	ENTR	Tue, Mar 12, 2013	4.48	4.51	4.45	4.50
452	NASDAQ	ENTR	Mon, Mar 11, 2013	4.53	4.54	4.40	4.48
451	NASDAQ	ENTR	Fri, Mar 8, 2013	4.50	4.61	4.46	4.55
450	NASDAQ	ENTR	Thu, Mar 7, 2013	4.38	4.47	4.34	4.46
449	NASDAQ	ENTR	Wed, Mar 6, 2013	4.40	4.46	4.35	4.40
448	NASDAQ	ENTR	Tue, Mar 5, 2013	4.37	4.50	4.37	4.39
447	NASDAQ	ENTR	Mon, Mar 4, 2013	4.42	4.44	4.31	4.34
446	NASDAQ	ENTR	Fri, Mar 1, 2013	4.45	4.48	4.34	4.45
445	NASDAQ	ENTR	Thu, Feb 28, 2013	4.40	4.50	4.37	4.41
444	NASDAQ	ENTR	Wed, Feb 27, 2013	4.35	4.45	4.35	4.41
443	NASDAQ	ENTR	Tue, Feb 26, 2013	4.35	4.42	4.34	4.37
442	NASDAQ	ENTR	Mon, Feb 25, 2013	4.45	4.51	4.32	4.33
441	NASDAQ	ENTR	Fri, Feb 22, 2013	4.36	4.54	4.36	4.38
440	NASDAQ	ENTR	Thu, Feb 21, 2013	4.50	4.55	4.22	4.31
439	NASDAQ	ENTR	Wed, Feb 20, 2013	4.66	4.73	4.51	4.53
438	NASDAQ	ENTR	Tue, Feb 19, 2013	4.71	4.80	4.67	4.68
437	NASDAQ	ENTR	Fri, Feb 15, 2013	4.78	4.83	4.71	4.71
436	NASDAQ	ENTR	Thu, Feb 14, 2013	4.60	4.74	4.47	4.74
435	NASDAQ	ENTR	Wed, Feb 13, 2013	4.75	4.79	4.58	4.62
434	NASDAQ	ENTR	Tue, Feb 12, 2013	4.75	4.79	4.70	4.72
433	NASDAQ	ENTR	Mon, Feb 11, 2013	4.63	4.77	4.63	4.75
432	NASDAQ	ENTR	Fri, Feb 8, 2013	4.72	4.80	4.49	4.65
431	NASDAQ	ENTR	Thu, Feb 7, 2013	4.80	4.85	4.70	4.71
430	NASDAQ	ENTR	Wed, Feb 6, 2013	4.75	4.94	4.61	4.79
429	NASDAQ	ENTR	Tue, Feb 5, 2013	5.30	5.33	5.08	5.13
428	NASDAQ	ENTR	Mon, Feb 4, 2013	5.27	5.38	5.27	5.28
427	NASDAQ	ENTR	Fri, Feb 1, 2013	5.30	5.37	5.25	5.36
426	NASDAQ	ENTR	Thu, Jan 31, 2013	5.18	5.30	5.15	5.24
425	NASDAQ	ENTR	Wed, Jan 30, 2013	5.18	5.26	5.12	5.21
424	NASDAQ	ENTR	Tue, Jan 29, 2013	5.36	5.46	5.17	5.22
423	NASDAQ	ENTR	Mon, Jan 28, 2013	5.47	5.49	5.34	5.36
422	NASDAQ	ENTR	Fri, Jan 25, 2013	5.51	5.57	5.41	5.45
421	NASDAQ	ENTR	Thu, Jan 24, 2013	5.50	5.56	5.44	5.50
420	NASDAQ	ENTR	Wed, Jan 23, 2013	5.55	5.57	5.49	5.50
419	NASDAQ	ENTR	Tue, Jan 22, 2013	5.58	5.59	5.52	5.54
418	NASDAQ	ENTR	Fri, Jan 18, 2013	5.61	5.65	5.53	5.56
417	NASDAQ	ENTR	Thu, Jan 17, 2013	5.56	5.65	5.56	5.61
416	NASDAQ	ENTR	Wed, Jan 16, 2013	5.41	5.59	5.41	5.55
415	NASDAQ	ENTR	Tue, Jan 15, 2013	5.49	5.50	5.41	5.45
414	NASDAQ	ENTR	Mon, Jan 14, 2013	5.56	5.60	5.52	5.54
413	NASDAQ	ENTR	Fri, Jan 11, 2013	5.63	5.65	5.57	5.60
412	NASDAQ	ENTR	Thu, Jan 10, 2013	5.60	5.70	5.55	5.63
411	NASDAQ	ENTR	Wed, Jan 9, 2013	5.50	5.62	5.43	5.59
410	NASDAQ	ENTR	Tue, Jan 8, 2013	5.53	5.71	5.42	5.46
409	NASDAQ	ENTR	Mon, Jan 7, 2013	5.58	5.66	5.51	5.55
408	NASDAQ	ENTR	Fri, Jan 4, 2013	5.73	5.82	5.60	5.64
407	NASDAQ	ENTR	Thu, Jan 3, 2013	5.62	5.78	5.57	5.69
406	NASDAQ	ENTR	Wed, Jan 2, 2013	5.45	5.74	5.42	5.62
405	NASDAQ	ENTR	Mon, Dec 31, 2012	5.27	5.34	5.20	5.29
404	NASDAQ	ENTR	Fri, Dec 28, 2012	5.27	5.35	5.17	5.30
403	NASDAQ	ENTR	Thu, Dec 27, 2012	5.46	5.47	5.22	5.32
402	NASDAQ	ENTR	Wed, Dec 26, 2012	5.51	5.55	5.40	5.47
401	NASDAQ	ENTR	Mon, Dec 24, 2012	5.51	5.54	5.34	5.51
400	NASDAQ	ENTR	Fri, Dec 21, 2012	5.48	5.54	5.25	5.53
399	NASDAQ	ENTR	Thu, Dec 20, 2012	5.44	5.60	5.38	5.59
398	NASDAQ	ENTR	Wed, Dec 19, 2012	5.40	5.49	5.32	5.42
397	NASDAQ	ENTR	Tue, Dec 18, 2012	5.19	5.43	5.14	5.40
396	NASDAQ	ENTR	Mon, Dec 17, 2012	5.23	5.23	5.09	5.17
395	NASDAQ	ENTR	Fri, Dec 14, 2012	5.13	5.23	5.11	5.21
394	NASDAQ	ENTR	Thu, Dec 13, 2012	5.23	5.31	5.11	5.16
393	NASDAQ	ENTR	Wed, Dec 12, 2012	5.35	5.43	5.20	5.24
392	NASDAQ	ENTR	Tue, Dec 11, 2012	5.15	5.32	5.10	5.32
391	NASDAQ	ENTR	Mon, Dec 10, 2012	5.11	5.12	5.00	5.10
390	NASDAQ	ENTR	Fri, Dec 7, 2012	5.15	5.15	5.06	5.11
389	NASDAQ	ENTR	Thu, Dec 6, 2012	5.00	5.12	5.00	5.09
388	NASDAQ	ENTR	Wed, Dec 5, 2012	4.99	5.11	4.91	5.01
387	NASDAQ	ENTR	Tue, Dec 4, 2012	5.22	5.23	4.97	5.04
386	NASDAQ	ENTR	Mon, Dec 3, 2012	5.25	5.28	5.15	5.20
385	NASDAQ	ENTR	Fri, Nov 30, 2012	5.35	5.35	5.18	5.21
384	NASDAQ	ENTR	Thu, Nov 29, 2012	5.19	5.58	5.19	5.36
383	NASDAQ	ENTR	Wed, Nov 28, 2012	4.75	5.16	4.71	5.14
382	NASDAQ	ENTR	Tue, Nov 27, 2012	4.83	4.85	4.70	4.71
381	NASDAQ	ENTR	Mon, Nov 26, 2012	4.78	4.85	4.68	4.84
380	NASDAQ	ENTR	Fri, Nov 23, 2012	4.68	4.78	4.68	4.78
379	NASDAQ	ENTR	Wed, Nov 21, 2012	4.72	4.79	4.62	4.68
378	NASDAQ	ENTR	Tue, Nov 20, 2012	4.69	4.84	4.64	4.71
377	NASDAQ	ENTR	Mon, Nov 19, 2012	4.55	4.94	4.55	4.72
376	NASDAQ	ENTR	Fri, Nov 16, 2012	4.28	4.53	4.27	4.50
375	NASDAQ	ENTR	Thu, Nov 15, 2012	4.24	4.33	4.09	4.31
374	NASDAQ	ENTR	Wed, Nov 14, 2012	4.43	4.43	4.19	4.25
373	NASDAQ	ENTR	Tue, Nov 13, 2012	4.34	4.49	4.34	4.42
372	NASDAQ	ENTR	Mon, Nov 12, 2012	4.37	4.45	4.25	4.38
371	NASDAQ	ENTR	Fri, Nov 9, 2012	4.20	4.41	4.12	4.36
370	NASDAQ	ENTR	Thu, Nov 8, 2012	4.43	4.54	4.26	4.30
369	NASDAQ	ENTR	Wed, Nov 7, 2012	4.63	4.65	4.38	4.43
368	NASDAQ	ENTR	Tue, Nov 6, 2012	4.82	4.92	4.71	4.72
367	NASDAQ	ENTR	Mon, Nov 5, 2012	4.73	4.84	4.73	4.81
366	NASDAQ	ENTR	Fri, Nov 2, 2012	4.89	4.92	4.73	4.73
365	NASDAQ	ENTR	Thu, Nov 1, 2012	4.79	4.90	4.79	4.89
364	NASDAQ	ENTR	Wed, Oct 31, 2012	4.55	4.87	4.51	4.81
363	NASDAQ	ENTR	Fri, Oct 26, 2012	4.92	4.93	4.46	4.52
362	NASDAQ	ENTR	Thu, Oct 25, 2012	5.46	5.46	4.64	4.93
361	NASDAQ	ENTR	Wed, Oct 24, 2012	5.60	5.65	5.53	5.62
360	NASDAQ	ENTR	Tue, Oct 23, 2012	5.43	5.60	5.43	5.57
359	NASDAQ	ENTR	Mon, Oct 22, 2012	5.51	5.65	5.43	5.51
358	NASDAQ	ENTR	Fri, Oct 19, 2012	5.65	5.69	5.47	5.52
357	NASDAQ	ENTR	Thu, Oct 18, 2012	5.82	5.89	5.68	5.68
356	NASDAQ	ENTR	Wed, Oct 17, 2012	5.78	5.89	5.67	5.81
355	NASDAQ	ENTR	Tue, Oct 16, 2012	5.76	5.83	5.62	5.74
354	NASDAQ	ENTR	Mon, Oct 15, 2012	5.47	5.54	5.42	5.50
353	NASDAQ	ENTR	Fri, Oct 12, 2012	5.45	5.49	5.40	5.44
352	NASDAQ	ENTR	Thu, Oct 11, 2012	5.52	5.56	5.45	5.49
351	NASDAQ	ENTR	Wed, Oct 10, 2012	5.47	5.50	5.38	5.48
350	NASDAQ	ENTR	Tue, Oct 9, 2012	5.52	5.54	5.43	5.47
349	NASDAQ	ENTR	Mon, Oct 8, 2012	5.61	5.65	5.48	5.52
348	NASDAQ	ENTR	Fri, Oct 5, 2012	5.71	5.85	5.59	5.66
347	NASDAQ	ENTR	Thu, Oct 4, 2012	5.49	5.76	5.42	5.70
346	NASDAQ	ENTR	Wed, Oct 3, 2012	5.51	5.54	5.43	5.48
345	NASDAQ	ENTR	Tue, Oct 2, 2012	5.37	5.51	5.23	5.49
344	NASDAQ	ENTR	Mon, Oct 1, 2012	5.85	5.88	5.54	5.61
343	NASDAQ	ENTR	Fri, Sep 28, 2012	5.82	5.90	5.75	5.82
342	NASDAQ	ENTR	Thu, Sep 27, 2012	5.93	6.20	5.80	5.88
341	NASDAQ	ENTR	Wed, Sep 26, 2012	5.90	5.93	5.78	5.90
340	NASDAQ	ENTR	Tue, Sep 25, 2012	6.12	6.19	5.87	5.89
339	NASDAQ	ENTR	Mon, Sep 24, 2012	6.15	6.17	5.97	6.08
338	NASDAQ	ENTR	Fri, Sep 21, 2012	6.35	6.35	6.14	6.19
337	NASDAQ	ENTR	Thu, Sep 20, 2012	6.40	6.42	6.21	6.26
336	NASDAQ	ENTR	Wed, Sep 19, 2012	6.51	6.64	6.45	6.47
335	NASDAQ	ENTR	Tue, Sep 18, 2012	6.28	6.50	6.18	6.48
334	NASDAQ	ENTR	Mon, Sep 17, 2012	6.38	6.39	6.13	6.31
333	NASDAQ	ENTR	Fri, Sep 14, 2012	6.42	6.55	6.39	6.45
332	NASDAQ	ENTR	Thu, Sep 13, 2012	6.19	6.44	6.16	6.39
331	NASDAQ	ENTR	Wed, Sep 12, 2012	6.20	6.25	6.05	6.21
330	NASDAQ	ENTR	Tue, Sep 11, 2012	5.94	6.23	5.92	6.17
329	NASDAQ	ENTR	Mon, Sep 10, 2012	5.92	6.04	5.87	5.93
328	NASDAQ	ENTR	Fri, Sep 7, 2012	5.80	6.00	5.72	5.97
327	NASDAQ	ENTR	Thu, Sep 6, 2012	5.45	5.72	5.45	5.72
326	NASDAQ	ENTR	Wed, Sep 5, 2012	5.67	5.76	5.40	5.42
325	NASDAQ	ENTR	Tue, Sep 4, 2012	5.41	5.66	5.32	5.64
324	NASDAQ	ENTR	Fri, Aug 31, 2012	5.57	5.63	5.39	5.43
323	NASDAQ	ENTR	Thu, Aug 30, 2012	5.65	5.70	5.47	5.51
322	NASDAQ	ENTR	Wed, Aug 29, 2012	5.71	5.78	5.58	5.71
321	NASDAQ	ENTR	Tue, Aug 28, 2012	5.32	5.72	5.23	5.71
320	NASDAQ	ENTR	Mon, Aug 27, 2012	5.42	5.42	5.28	5.31
319	NASDAQ	ENTR	Fri, Aug 24, 2012	5.41	5.47	5.35	5.41
318	NASDAQ	ENTR	Thu, Aug 23, 2012	5.50	5.54	5.37	5.44
317	NASDAQ	ENTR	Wed, Aug 22, 2012	5.55	5.58	5.44	5.51
316	NASDAQ	ENTR	Tue, Aug 21, 2012	5.64	5.88	5.56	5.59
315	NASDAQ	ENTR	Mon, Aug 20, 2012	5.86	5.89	5.58	5.63
314	NASDAQ	ENTR	Fri, Aug 17, 2012	5.81	5.91	5.77	5.91
313	NASDAQ	ENTR	Thu, Aug 16, 2012	5.79	5.83	5.65	5.81
312	NASDAQ	ENTR	Wed, Aug 15, 2012	5.65	5.80	5.65	5.78
311	NASDAQ	ENTR	Tue, Aug 14, 2012	5.72	5.75	5.63	5.70
310	NASDAQ	ENTR	Mon, Aug 13, 2012	5.71	5.75	5.54	5.63
309	NASDAQ	ENTR	Fri, Aug 10, 2012	5.75	5.82	5.68	5.74
308	NASDAQ	ENTR	Thu, Aug 9, 2012	5.78	5.90	5.73	5.85
307	NASDAQ	ENTR	Wed, Aug 8, 2012	5.66	5.89	5.62	5.82
306	NASDAQ	ENTR	Tue, Aug 7, 2012	5.89	5.99	5.63	5.65
305	NASDAQ	ENTR	Mon, Aug 6, 2012	5.52	5.91	5.52	5.86
304	NASDAQ	ENTR	Fri, Aug 3, 2012	5.75	5.85	5.45	5.53
303	NASDAQ	ENTR	Thu, Aug 2, 2012	6.00	6.00	5.37	5.67
302	NASDAQ	ENTR	Wed, Aug 1, 2012	6.07	6.08	5.81	5.85
301	NASDAQ	ENTR	Tue, Jul 31, 2012	5.86	6.11	5.85	6.00
300	NASDAQ	ENTR	Mon, Jul 30, 2012	5.97	6.07	5.80	5.86
299	NASDAQ	ENTR	Fri, Jul 27, 2012	5.75	6.02	5.65	5.96
298	NASDAQ	ENTR	Thu, Jul 26, 2012	5.71	5.78	5.62	5.74
297	NASDAQ	ENTR	Wed, Jul 25, 2012	5.47	5.75	5.44	5.56
296	NASDAQ	ENTR	Tue, Jul 24, 2012	5.67	5.70	5.43	5.47
295	NASDAQ	ENTR	Mon, Jul 23, 2012	5.63	5.70	5.46	5.62
294	NASDAQ	ENTR	Fri, Jul 20, 2012	5.82	5.88	5.71	5.79
293	NASDAQ	ENTR	Thu, Jul 19, 2012	5.91	5.98	5.80	5.92
292	NASDAQ	ENTR	Wed, Jul 18, 2012	5.70	5.97	5.70	5.84
291	NASDAQ	ENTR	Tue, Jul 17, 2012	5.87	5.96	5.70	5.70
290	NASDAQ	ENTR	Mon, Jul 16, 2012	5.66	5.87	5.58	5.85
289	NASDAQ	ENTR	Fri, Jul 13, 2012	5.57	5.84	5.51	5.65
288	NASDAQ	ENTR	Thu, Jul 12, 2012	5.48	5.60	5.40	5.56
287	NASDAQ	ENTR	Wed, Jul 11, 2012	5.57	5.67	5.47	5.51
286	NASDAQ	ENTR	Tue, Jul 10, 2012	5.64	5.79	5.46	5.54
285	NASDAQ	ENTR	Mon, Jul 9, 2012	5.52	5.68	5.48	5.62
284	NASDAQ	ENTR	Fri, Jul 6, 2012	5.55	5.59	5.30	5.42
283	NASDAQ	ENTR	Thu, Jul 5, 2012	5.67	5.67	5.51	5.61
282	NASDAQ	ENTR	Tue, Jul 3, 2012	5.70	5.70	5.60	5.67
281	NASDAQ	ENTR	Mon, Jul 2, 2012	5.64	5.74	5.53	5.69
280	NASDAQ	ENTR	Fri, Jun 29, 2012	5.55	5.79	5.45	5.64
279	NASDAQ	ENTR	Thu, Jun 28, 2012	5.20	5.49	5.16	5.49
278	NASDAQ	ENTR	Wed, Jun 27, 2012	5.00	5.38	4.95	5.24
277	NASDAQ	ENTR	Tue, Jun 26, 2012	4.12	4.20	4.05	4.08
276	NASDAQ	ENTR	Mon, Jun 25, 2012	4.06	4.15	3.99	4.13
275	NASDAQ	ENTR	Fri, Jun 22, 2012	4.01	4.15	4.00	4.15
274	NASDAQ	ENTR	Thu, Jun 21, 2012	4.16	4.16	3.96	3.98
273	NASDAQ	ENTR	Wed, Jun 20, 2012	4.07	4.17	4.00	4.16
272	NASDAQ	ENTR	Tue, Jun 19, 2012	4.15	4.21	4.05	4.05
271	NASDAQ	ENTR	Mon, Jun 18, 2012	4.09	4.14	3.97	4.12
270	NASDAQ	ENTR	Fri, Jun 15, 2012	3.93	4.16	3.87	4.14
269	NASDAQ	ENTR	Thu, Jun 14, 2012	4.00	4.02	3.87	3.94
268	NASDAQ	ENTR	Wed, Jun 13, 2012	3.90	4.08	3.75	4.00
267	NASDAQ	ENTR	Tue, Jun 12, 2012	3.96	4.06	3.82	3.92
266	NASDAQ	ENTR	Mon, Jun 11, 2012	4.24	4.40	3.90	3.91
265	NASDAQ	ENTR	Fri, Jun 8, 2012	4.05	4.22	3.95	4.21
264	NASDAQ	ENTR	Thu, Jun 7, 2012	3.99	4.27	3.89	4.07
263	NASDAQ	ENTR	Wed, Jun 6, 2012	3.90	4.04	3.85	3.88
262	NASDAQ	ENTR	Tue, Jun 5, 2012	3.69	3.88	3.66	3.84
261	NASDAQ	ENTR	Mon, Jun 4, 2012	3.77	3.84	3.62	3.71
260	NASDAQ	ENTR	Fri, Jun 1, 2012	3.89	3.94	3.74	3.75
259	NASDAQ	ENTR	Thu, May 31, 2012	3.97	4.03	3.85	4.02
258	NASDAQ	ENTR	Wed, May 30, 2012	3.82	4.05	3.70	3.99
257	NASDAQ	ENTR	Tue, May 29, 2012	3.57	3.96	3.54	3.88
256	NASDAQ	ENTR	Fri, May 25, 2012	3.45	3.54	3.45	3.53
255	NASDAQ	ENTR	Thu, May 24, 2012	3.64	3.66	3.43	3.45
254	NASDAQ	ENTR	Wed, May 23, 2012	3.48	3.63	3.40	3.63
253	NASDAQ	ENTR	Tue, May 22, 2012	3.59	3.59	3.49	3.52
252	NASDAQ	ENTR	Mon, May 21, 2012	3.55	3.61	3.47	3.60
251	NASDAQ	ENTR	Fri, May 18, 2012	3.74	3.74	3.51	3.56
250	NASDAQ	ENTR	Thu, May 17, 2012	3.94	3.97	3.72	3.75
249	NASDAQ	ENTR	Wed, May 16, 2012	3.97	4.00	3.91	3.94
248	NASDAQ	ENTR	Tue, May 15, 2012	3.98	4.01	3.93	3.97
247	NASDAQ	ENTR	Mon, May 14, 2012	3.90	4.00	3.90	3.97
246	NASDAQ	ENTR	Fri, May 11, 2012	3.83	3.96	3.83	3.93
245	NASDAQ	ENTR	Thu, May 10, 2012	3.78	3.92	3.72	3.89
244	NASDAQ	ENTR	Wed, May 9, 2012	3.66	3.77	3.63	3.74
243	NASDAQ	ENTR	Tue, May 8, 2012	3.70	3.75	3.62	3.74
242	NASDAQ	ENTR	Mon, May 7, 2012	3.75	3.80	3.71	3.74
241	NASDAQ	ENTR	Fri, May 4, 2012	3.91	3.94	3.76	3.78
240	NASDAQ	ENTR	Thu, May 3, 2012	4.00	4.01	3.95	3.95
239	NASDAQ	ENTR	Wed, May 2, 2012	4.09	4.15	3.96	4.01
238	NASDAQ	ENTR	Tue, May 1, 2012	4.20	4.24	4.11	4.11
237	NASDAQ	ENTR	Mon, Apr 30, 2012	4.21	4.25	4.16	4.23
236	NASDAQ	ENTR	Fri, Apr 27, 2012	4.22	4.25	4.14	4.22
235	NASDAQ	ENTR	Thu, Apr 26, 2012	4.17	4.22	4.16	4.22
234	NASDAQ	ENTR	Wed, Apr 25, 2012	4.13	4.23	4.02	4.19
233	NASDAQ	ENTR	Tue, Apr 24, 2012	4.67	4.80	4.62	4.75
232	NASDAQ	ENTR	Mon, Apr 23, 2012	4.91	5.01	4.63	4.63
231	NASDAQ	ENTR	Fri, Apr 20, 2012	5.30	5.30	4.99	5.00
230	NASDAQ	ENTR	Thu, Apr 19, 2012	5.22	5.45	5.14	5.22
229	NASDAQ	ENTR	Wed, Apr 18, 2012	5.23	5.30	5.20	5.21
228	NASDAQ	ENTR	Tue, Apr 17, 2012	5.06	5.37	5.05	5.30
227	NASDAQ	ENTR	Mon, Apr 16, 2012	5.13	5.24	5.02	5.03
226	NASDAQ	ENTR	Fri, Apr 13, 2012	5.26	5.35	5.10	5.10
225	NASDAQ	ENTR	Thu, Apr 12, 2012	5.26	5.37	5.24	5.31
224	NASDAQ	ENTR	Wed, Apr 11, 2012	5.08	5.29	5.06	5.24
223	NASDAQ	ENTR	Tue, Apr 10, 2012	5.20	5.22	4.98	5.00
222	NASDAQ	ENTR	Mon, Apr 9, 2012	5.28	5.37	5.16	5.19
221	NASDAQ	ENTR	Thu, Apr 5, 2012	5.24	5.41	5.24	5.41
220	NASDAQ	ENTR	Wed, Apr 4, 2012	5.44	5.44	5.26	5.34
219	NASDAQ	ENTR	Tue, Apr 3, 2012	5.69	5.73	5.51	5.53
218	NASDAQ	ENTR	Mon, Apr 2, 2012	5.81	5.90	5.59	5.73
217	NASDAQ	ENTR	Fri, Mar 30, 2012	5.97	5.97	5.77	5.83
216	NASDAQ	ENTR	Thu, Mar 29, 2012	5.80	5.98	5.73	5.88
215	NASDAQ	ENTR	Wed, Mar 28, 2012	6.12	6.15	5.70	5.86
214	NASDAQ	ENTR	Tue, Mar 27, 2012	6.18	6.25	6.12	6.12
213	NASDAQ	ENTR	Mon, Mar 26, 2012	6.17	6.22	6.10	6.19
212	NASDAQ	ENTR	Fri, Mar 23, 2012	6.14	6.19	6.02	6.07
211	NASDAQ	ENTR	Thu, Mar 22, 2012	6.24	6.29	6.09	6.11
210	NASDAQ	ENTR	Wed, Mar 21, 2012	6.27	6.35	6.17	6.33
209	NASDAQ	ENTR	Tue, Mar 20, 2012	6.11	6.35	6.05	6.27
208	NASDAQ	ENTR	Mon, Mar 19, 2012	6.16	6.27	6.00	6.24
207	NASDAQ	ENTR	Fri, Mar 16, 2012	6.39	6.39	6.11	6.17
206	NASDAQ	ENTR	Thu, Mar 15, 2012	6.17	6.45	6.17	6.40
205	NASDAQ	ENTR	Wed, Mar 14, 2012	6.35	6.45	6.12	6.15
204	NASDAQ	ENTR	Tue, Mar 13, 2012	6.12	6.35	6.11	6.34
203	NASDAQ	ENTR	Mon, Mar 12, 2012	6.13	6.23	6.00	6.06
202	NASDAQ	ENTR	Fri, Mar 9, 2012	6.10	6.17	6.00	6.15
201	NASDAQ	ENTR	Thu, Mar 8, 2012	6.05	6.12	5.92	6.10
200	NASDAQ	ENTR	Wed, Mar 7, 2012	5.79	5.98	5.72	5.96
199	NASDAQ	ENTR	Tue, Mar 6, 2012	5.78	5.79	5.54	5.75
198	NASDAQ	ENTR	Mon, Mar 5, 2012	6.06	6.07	5.85	5.90
197	NASDAQ	ENTR	Fri, Mar 2, 2012	6.32	6.37	6.05	6.06
196	NASDAQ	ENTR	Thu, Mar 1, 2012	6.24	6.43	6.12	6.34
195	NASDAQ	ENTR	Wed, Feb 29, 2012	6.51	6.55	6.15	6.17
194	NASDAQ	ENTR	Tue, Feb 28, 2012	6.53	6.66	6.47	6.54
193	NASDAQ	ENTR	Mon, Feb 27, 2012	6.56	6.77	6.42	6.55
192	NASDAQ	ENTR	Fri, Feb 24, 2012	6.64	6.73	6.54	6.59
191	NASDAQ	ENTR	Thu, Feb 23, 2012	6.60	6.69	6.43	6.64
190	NASDAQ	ENTR	Wed, Feb 22, 2012	6.78	6.83	6.60	6.64
189	NASDAQ	ENTR	Tue, Feb 21, 2012	7.12	7.14	6.72	6.79
188	NASDAQ	ENTR	Fri, Feb 17, 2012	7.19	7.20	7.08	7.12
187	NASDAQ	ENTR	Thu, Feb 16, 2012	7.04	7.17	6.96	7.14
186	NASDAQ	ENTR	Wed, Feb 15, 2012	7.05	7.13	6.98	7.03
185	NASDAQ	ENTR	Tue, Feb 14, 2012	7.16	7.18	6.92	6.99
184	NASDAQ	ENTR	Mon, Feb 13, 2012	7.21	7.30	7.06	7.20
183	NASDAQ	ENTR	Fri, Feb 10, 2012	7.10	7.20	6.96	7.10
182	NASDAQ	ENTR	Thu, Feb 9, 2012	7.30	7.36	7.16	7.26
181	NASDAQ	ENTR	Wed, Feb 8, 2012	7.11	7.38	7.02	7.29
180	NASDAQ	ENTR	Tue, Feb 7, 2012	6.65	7.15	6.49	7.13
179	NASDAQ	ENTR	Mon, Feb 6, 2012	6.42	6.81	6.36	6.73
178	NASDAQ	ENTR	Fri, Feb 3, 2012	7.09	7.30	6.43	6.52
177	NASDAQ	ENTR	Thu, Feb 2, 2012	6.21	7.03	6.10	7.00
176	NASDAQ	ENTR	Wed, Feb 1, 2012	5.86	6.12	5.85	6.05
175	NASDAQ	ENTR	Tue, Jan 31, 2012	6.19	6.25	5.84	5.84
174	NASDAQ	ENTR	Mon, Jan 30, 2012	6.05	6.16	6.01	6.07
173	NASDAQ	ENTR	Fri, Jan 27, 2012	6.05	6.19	6.04	6.14
172	NASDAQ	ENTR	Thu, Jan 26, 2012	5.92	6.25	5.88	6.09
171	NASDAQ	ENTR	Wed, Jan 25, 2012	5.80	5.94	5.76	5.89
170	NASDAQ	ENTR	Tue, Jan 24, 2012	5.77	5.85	5.73	5.79
169	NASDAQ	ENTR	Mon, Jan 23, 2012	5.61	5.84	5.59	5.80
168	NASDAQ	ENTR	Fri, Jan 20, 2012	5.37	5.65	5.34	5.59
167	NASDAQ	ENTR	Thu, Jan 19, 2012	5.47	5.64	5.37	5.37
166	NASDAQ	ENTR	Wed, Jan 18, 2012	5.20	5.48	5.15	5.41
165	NASDAQ	ENTR	Tue, Jan 17, 2012	5.30	5.36	5.19	5.21
164	NASDAQ	ENTR	Fri, Jan 13, 2012	5.39	5.44	5.22	5.24
163	NASDAQ	ENTR	Thu, Jan 12, 2012	5.48	5.49	5.36	5.43
162	NASDAQ	ENTR	Wed, Jan 11, 2012	5.35	5.48	5.33	5.46
161	NASDAQ	ENTR	Tue, Jan 10, 2012	5.25	5.42	5.25	5.38
160	NASDAQ	ENTR	Mon, Jan 9, 2012	5.21	5.25	5.10	5.16
159	NASDAQ	ENTR	Fri, Jan 6, 2012	5.21	5.27	5.09	5.20
158	NASDAQ	ENTR	Thu, Jan 5, 2012	5.05	5.21	4.98	5.21
157	NASDAQ	ENTR	Wed, Jan 4, 2012	5.43	5.45	5.06	5.08
156	NASDAQ	ENTR	Tue, Jan 3, 2012	5.28	5.50	5.24	5.50
155	NASDAQ	ENTR	Fri, Dec 30, 2011	5.11	5.24	5.05	5.11
154	NASDAQ	ENTR	Thu, Dec 29, 2011	5.20	5.24	5.09	5.13
153	NASDAQ	ENTR	Wed, Dec 28, 2011	5.42	5.46	5.16	5.17
152	NASDAQ	ENTR	Tue, Dec 27, 2011	5.45	5.55	5.38	5.43
151	NASDAQ	ENTR	Fri, Dec 23, 2011	5.45	5.55	5.41	5.48
150	NASDAQ	ENTR	Thu, Dec 22, 2011	5.16	5.46	5.14	5.42
149	NASDAQ	ENTR	Wed, Dec 21, 2011	5.00	5.14	4.88	5.13
148	NASDAQ	ENTR	Tue, Dec 20, 2011	4.84	5.04	4.84	5.04
147	NASDAQ	ENTR	Mon, Dec 19, 2011	4.98	5.04	4.69	4.71
146	NASDAQ	ENTR	Fri, Dec 16, 2011	4.89	5.09	4.80	4.94
145	NASDAQ	ENTR	Thu, Dec 15, 2011	4.88	5.01	4.82	4.83
144	NASDAQ	ENTR	Wed, Dec 14, 2011	4.87	4.88	4.70	4.77
143	NASDAQ	ENTR	Tue, Dec 13, 2011	5.14	5.18	4.84	4.94
142	NASDAQ	ENTR	Mon, Dec 12, 2011	5.05	5.17	5.01	5.08
141	NASDAQ	ENTR	Fri, Dec 9, 2011	5.31	5.31	5.15	5.24
140	NASDAQ	ENTR	Thu, Dec 8, 2011	5.54	5.66	5.31	5.31
139	NASDAQ	ENTR	Wed, Dec 7, 2011	5.29	5.66	5.25	5.62
138	NASDAQ	ENTR	Tue, Dec 6, 2011	5.41	5.42	5.20	5.32
137	NASDAQ	ENTR	Mon, Dec 5, 2011	5.34	5.49	5.29	5.40
136	NASDAQ	ENTR	Fri, Dec 2, 2011	5.49	5.50	5.13	5.20
135	NASDAQ	ENTR	Thu, Dec 1, 2011	4.94	5.50	4.88	5.42
134	NASDAQ	ENTR	Wed, Nov 30, 2011	4.73	4.99	4.66	4.98
133	NASDAQ	ENTR	Tue, Nov 29, 2011	4.57	4.59	4.50	4.51
132	NASDAQ	ENTR	Mon, Nov 28, 2011	4.60	4.63	4.45	4.58
131	NASDAQ	ENTR	Fri, Nov 25, 2011	4.42	4.51	4.34	4.35
130	NASDAQ	ENTR	Wed, Nov 23, 2011	4.61	4.64	4.46	4.47
129	NASDAQ	ENTR	Tue, Nov 22, 2011	4.65	4.77	4.62	4.67
128	NASDAQ	ENTR	Mon, Nov 21, 2011	4.70	4.70	4.51	4.54
127	NASDAQ	ENTR	Fri, Nov 18, 2011	4.88	4.95	4.78	4.83
126	NASDAQ	ENTR	Thu, Nov 17, 2011	5.02	5.03	4.72	4.82
125	NASDAQ	ENTR	Wed, Nov 16, 2011	5.01	5.26	4.99	5.00
124	NASDAQ	ENTR	Tue, Nov 15, 2011	5.12	5.23	4.98	5.10
123	NASDAQ	ENTR	Mon, Nov 14, 2011	5.13	5.29	5.05	5.15
122	NASDAQ	ENTR	Fri, Nov 11, 2011	5.05	5.20	4.99	5.18
121	NASDAQ	ENTR	Thu, Nov 10, 2011	5.00	5.02	4.80	4.94
120	NASDAQ	ENTR	Wed, Nov 9, 2011	5.00	5.10	4.85	4.87
119	NASDAQ	ENTR	Tue, Nov 8, 2011	5.46	5.55	5.08	5.22
118	NASDAQ	ENTR	Mon, Nov 7, 2011	5.53	5.58	5.33	5.38
117	NASDAQ	ENTR	Fri, Nov 4, 2011	5.50	5.95	5.34	5.56
116	NASDAQ	ENTR	Thu, Nov 3, 2011	5.81	5.98	5.55	5.93
115	NASDAQ	ENTR	Wed, Nov 2, 2011	5.49	5.80	5.43	5.71
114	NASDAQ	ENTR	Tue, Nov 1, 2011	5.51	5.75	5.30	5.32
113	NASDAQ	ENTR	Mon, Oct 31, 2011	5.91	5.93	5.51	5.82
112	NASDAQ	ENTR	Fri, Oct 28, 2011	5.93	6.17	5.90	6.04
111	NASDAQ	ENTR	Thu, Oct 27, 2011	5.85	6.02	5.80	5.97
110	NASDAQ	ENTR	Wed, Oct 26, 2011	5.67	5.79	5.35	5.60
109	NASDAQ	ENTR	Tue, Oct 25, 2011	5.69	5.69	5.33	5.58
108	NASDAQ	ENTR	Mon, Oct 24, 2011	5.28	5.86	5.28	5.75
107	NASDAQ	ENTR	Fri, Oct 21, 2011	5.01	5.26	4.95	5.24
106	NASDAQ	ENTR	Thu, Oct 20, 2011	5.16	5.16	4.78	4.88
105	NASDAQ	ENTR	Wed, Oct 19, 2011	5.42	5.52	5.13	5.17
104	NASDAQ	ENTR	Tue, Oct 18, 2011	5.15	5.51	4.94	5.44
103	NASDAQ	ENTR	Mon, Oct 17, 2011	5.32	5.32	5.07	5.17
102	NASDAQ	ENTR	Fri, Oct 14, 2011	5.38	5.50	5.31	5.40
101	NASDAQ	ENTR	Thu, Oct 13, 2011	4.97	5.32	4.93	5.28
100	NASDAQ	ENTR	Wed, Oct 12, 2011	4.96	5.10	4.89	5.02
99	NASDAQ	ENTR	Tue, Oct 11, 2011	4.69	4.91	4.65	4.87
98	NASDAQ	ENTR	Mon, Oct 10, 2011	4.61	4.75	4.55	4.75
97	NASDAQ	ENTR	Fri, Oct 7, 2011	4.50	4.65	4.40	4.50
96	NASDAQ	ENTR	Thu, Oct 6, 2011	4.26	4.45	4.23	4.44
95	NASDAQ	ENTR	Wed, Oct 5, 2011	4.29	4.43	4.19	4.26
94	NASDAQ	ENTR	Tue, Oct 4, 2011	3.69	4.33	3.55	4.31
93	NASDAQ	ENTR	Mon, Oct 3, 2011	4.07	4.24	3.76	3.76
92	NASDAQ	ENTR	Fri, Sep 30, 2011	4.35	4.39	4.12	4.13
91	NASDAQ	ENTR	Thu, Sep 29, 2011	4.24	4.48	4.24	4.45
90	NASDAQ	ENTR	Wed, Sep 28, 2011	4.47	4.56	4.09	4.14
89	NASDAQ	ENTR	Tue, Sep 27, 2011	4.58	4.75	4.42	4.46
88	NASDAQ	ENTR	Mon, Sep 26, 2011	4.12	4.54	4.09	4.46
87	NASDAQ	ENTR	Fri, Sep 23, 2011	4.01	4.13	3.99	4.03
86	NASDAQ	ENTR	Thu, Sep 22, 2011	4.15	4.25	3.93	4.04
85	NASDAQ	ENTR	Wed, Sep 21, 2011	4.50	4.65	4.23	4.24
84	NASDAQ	ENTR	Tue, Sep 20, 2011	4.74	4.77	4.51	4.51
83	NASDAQ	ENTR	Mon, Sep 19, 2011	4.85	4.85	4.58	4.68
82	NASDAQ	ENTR	Fri, Sep 16, 2011	5.14	5.14	4.82	4.96
81	NASDAQ	ENTR	Thu, Sep 15, 2011	4.98	5.23	4.95	5.09
80	NASDAQ	ENTR	Wed, Sep 14, 2011	4.88	4.98	4.81	4.92
79	NASDAQ	ENTR	Tue, Sep 13, 2011	4.75	4.89	4.64	4.82
78	NASDAQ	ENTR	Mon, Sep 12, 2011	4.28	4.66	4.28	4.66
77	NASDAQ	ENTR	Fri, Sep 9, 2011	4.40	4.59	4.27	4.34
76	NASDAQ	ENTR	Thu, Sep 8, 2011	4.48	4.62	4.31	4.35
75	NASDAQ	ENTR	Wed, Sep 7, 2011	4.26	4.54	4.25	4.53
74	NASDAQ	ENTR	Tue, Sep 6, 2011	3.90	4.15	3.90	4.12
73	NASDAQ	ENTR	Fri, Sep 2, 2011	4.06	4.22	4.00	4.08
72	NASDAQ	ENTR	Thu, Sep 1, 2011	4.49	4.50	4.16	4.19
71	NASDAQ	ENTR	Wed, Aug 31, 2011	4.71	4.77	4.44	4.49
70	NASDAQ	ENTR	Tue, Aug 30, 2011	4.40	4.87	4.25	4.65
69	NASDAQ	ENTR	Mon, Aug 29, 2011	4.09	4.43	4.09	4.43
68	NASDAQ	ENTR	Fri, Aug 26, 2011	3.84	4.04	3.79	4.04
67	NASDAQ	ENTR	Thu, Aug 25, 2011	3.97	4.12	3.87	3.87
66	NASDAQ	ENTR	Wed, Aug 24, 2011	4.03	4.04	3.87	3.97
65	NASDAQ	ENTR	Tue, Aug 23, 2011	3.72	4.04	3.71	4.03
64	NASDAQ	ENTR	Mon, Aug 22, 2011	3.79	3.87	3.65	3.70
63	NASDAQ	ENTR	Fri, Aug 19, 2011	3.70	3.83	3.58	3.61
62	NASDAQ	ENTR	Thu, Aug 18, 2011	4.00	4.01	3.69	3.77
61	NASDAQ	ENTR	Wed, Aug 17, 2011	4.16	4.30	4.02	4.12
60	NASDAQ	ENTR	Tue, Aug 16, 2011	4.29	4.29	4.10	4.14
59	NASDAQ	ENTR	Mon, Aug 15, 2011	4.04	4.35	4.04	4.33
58	NASDAQ	ENTR	Fri, Aug 12, 2011	4.25	4.36	3.94	3.97
57	NASDAQ	ENTR	Thu, Aug 11, 2011	3.73	4.15	3.71	4.11
56	NASDAQ	ENTR	Wed, Aug 10, 2011	3.56	3.73	3.36	3.57
55	NASDAQ	ENTR	Tue, Aug 9, 2011	4.01	4.09	3.40	3.62
54	NASDAQ	ENTR	Mon, Aug 8, 2011	3.98	4.19	3.81	3.90
53	NASDAQ	ENTR	Fri, Aug 5, 2011	4.26	4.34	3.99	4.24
52	NASDAQ	ENTR	Thu, Aug 4, 2011	4.97	5.05	4.01	4.13
51	NASDAQ	ENTR	Wed, Aug 3, 2011	6.59	6.75	6.36	6.68
50	NASDAQ	ENTR	Tue, Aug 2, 2011	6.70	6.99	6.63	6.63
49	NASDAQ	ENTR	Mon, Aug 1, 2011	6.85	6.89	6.46	6.76
48	NASDAQ	ENTR	Fri, Jul 29, 2011	6.90	7.07	6.66	6.68
47	NASDAQ	ENTR	Thu, Jul 28, 2011	7.21	7.38	6.93	7.00
46	NASDAQ	ENTR	Wed, Jul 27, 2011	7.66	7.69	7.20	7.21
45	NASDAQ	ENTR	Tue, Jul 26, 2011	7.75	8.00	7.67	7.71
44	NASDAQ	ENTR	Mon, Jul 25, 2011	7.90	7.93	7.65	7.69
43	NASDAQ	ENTR	Fri, Jul 22, 2011	7.65	8.20	7.60	8.07
42	NASDAQ	ENTR	Thu, Jul 21, 2011	7.70	7.74	7.48	7.61
41	NASDAQ	ENTR	Wed, Jul 20, 2011	7.84	7.89	7.55	7.70
40	NASDAQ	ENTR	Tue, Jul 19, 2011	7.60	7.87	7.60	7.84
39	NASDAQ	ENTR	Mon, Jul 18, 2011	7.75	7.76	7.01	7.51
38	NASDAQ	ENTR	Fri, Jul 15, 2011	8.52	8.65	8.42	8.56
37	NASDAQ	ENTR	Thu, Jul 14, 2011	8.71	8.87	8.42	8.45
36	NASDAQ	ENTR	Wed, Jul 13, 2011	8.55	9.01	8.55	8.71
35	NASDAQ	ENTR	Tue, Jul 12, 2011	8.89	8.94	8.40	8.41
34	NASDAQ	ENTR	Mon, Jul 11, 2011	9.09	9.25	8.92	8.96
33	NASDAQ	ENTR	Fri, Jul 8, 2011	9.15	9.30	8.77	9.28
32	NASDAQ	ENTR	Thu, Jul 7, 2011	9.20	9.44	9.14	9.33
31	NASDAQ	ENTR	Wed, Jul 6, 2011	9.14	9.31	9.00	9.16
30	NASDAQ	ENTR	Tue, Jul 5, 2011	9.21	9.26	8.90	9.15
29	NASDAQ	ENTR	Fri, Jul 1, 2011	8.91	9.24	8.86	9.24
28	NASDAQ	ENTR	Thu, Jun 30, 2011	8.84	8.99	8.78	8.89
27	NASDAQ	ENTR	Wed, Jun 29, 2011	8.97	9.02	8.75	8.78
26	NASDAQ	ENTR	Tue, Jun 28, 2011	8.65	8.92	8.53	8.91
25	NASDAQ	ENTR	Mon, Jun 27, 2011	8.63	8.70	8.37	8.68
24	NASDAQ	ENTR	Fri, Jun 24, 2011	8.62	8.73	8.41	8.61
23	NASDAQ	ENTR	Thu, Jun 23, 2011	8.14	8.35	7.86	8.31
22	NASDAQ	ENTR	Wed, Jun 22, 2011	8.00	8.24	7.97	8.09
21	NASDAQ	ENTR	Tue, Jun 21, 2011	7.68	8.10	7.60	8.09
20	NASDAQ	ENTR	Mon, Jun 20, 2011	7.54	7.68	7.38	7.64
19	NASDAQ	ENTR	Fri, Jun 17, 2011	7.85	7.85	7.45	7.57
18	NASDAQ	ENTR	Thu, Jun 16, 2011	7.66	7.75	7.56	7.72
17	NASDAQ	ENTR	Wed, Jun 15, 2011	7.71	7.80	7.50	7.63
16	NASDAQ	ENTR	Tue, Jun 14, 2011	7.55	7.93	7.55	7.80
15	NASDAQ	ENTR	Mon, Jun 13, 2011	7.60	7.71	7.30	7.35
14	NASDAQ	ENTR	Fri, Jun 10, 2011	7.79	7.86	7.46	7.57
13	NASDAQ	ENTR	Thu, Jun 9, 2011	7.82	7.99	7.69	7.86
12	NASDAQ	ENTR	Wed, Jun 8, 2011	8.05	8.05	7.70	7.76
11	NASDAQ	ENTR	Tue, Jun 7, 2011	8.05	8.34	8.05	8.10
10	NASDAQ	ENTR	Mon, Jun 6, 2011	8.11	8.22	7.96	8.03
9	NASDAQ	ENTR	Fri, Jun 3, 2011	8.23	8.39	8.10	8.17
8	NASDAQ	ENTR	Thu, Jun 2, 2011	8.50	8.55	8.28	8.34
7	NASDAQ	ENTR	Wed, Jun 1, 2011	8.66	8.85	8.51	8.52
6	NASDAQ	ENTR	Tue, May 31, 2011	8.88	8.92	8.57	8.90
5	NASDAQ	ENTR	Fri, May 27, 2011	8.84	8.90	8.70	8.78
4	NASDAQ	ENTR	Thu, May 26, 2011	8.64	8.82	8.53	8.80
3	NASDAQ	ENTR	Wed, May 25, 2011	8.10	8.77	8.10	8.64
2	NASDAQ	ENTR	Tue, May 24, 2011	8.24	8.35	8.15	8.15
1	NASDAQ	ENTR	Mon, May 23, 2011	8.35	8.42	8.15	8.25
#	Exchange	Symbol	Date	Open	High	Low	Close

ERShares Entrepreneurs ETF NASDAQ:ENTR 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