ExlService Holdings Inc NASDAQ:EXLS Historical Prices

Below are the 4370 trading days of historical prices for EXLS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4370	NASDAQ	EXLS	Mon, Mar 4, 2024	31.82	32.10	31.70	31.83
4369	NASDAQ	EXLS	Fri, Mar 1, 2024	31.46	32.34	31.31	31.75
4368	NASDAQ	EXLS	Thu, Feb 29, 2024	30.27	32.00	30.27	31.12
4367	NASDAQ	EXLS	Wed, Feb 28, 2024	30.16	30.43	29.73	29.86
4366	NASDAQ	EXLS	Tue, Feb 27, 2024	30.56	30.60	30.16	30.28
4365	NASDAQ	EXLS	Mon, Feb 26, 2024	30.36	30.57	30.23	30.43
4364	NASDAQ	EXLS	Fri, Feb 23, 2024	30.17	30.72	30.15	30.54
4363	NASDAQ	EXLS	Thu, Feb 22, 2024	30.24	30.42	30.00	30.11
4362	NASDAQ	EXLS	Wed, Feb 21, 2024	30.62	30.62	29.97	30.26
4361	NASDAQ	EXLS	Tue, Feb 20, 2024	30.11	30.70	30.04	30.70
4360	NASDAQ	EXLS	Fri, Feb 16, 2024	30.86	30.99	30.53	30.57
4359	NASDAQ	EXLS	Thu, Feb 15, 2024	30.65	31.19	30.48	30.97
4358	NASDAQ	EXLS	Wed, Feb 14, 2024	30.17	30.40	29.76	30.34
4357	NASDAQ	EXLS	Tue, Feb 13, 2024	30.50	30.64	29.55	29.81
4356	NASDAQ	EXLS	Mon, Feb 12, 2024	30.95	31.20	30.76	31.04
4355	NASDAQ	EXLS	Fri, Feb 9, 2024	30.64	30.99	30.63	30.94
4354	NASDAQ	EXLS	Thu, Feb 8, 2024	30.67	30.81	30.46	30.64
4353	NASDAQ	EXLS	Wed, Feb 7, 2024	31.08	31.19	30.67	30.70
4352	NASDAQ	EXLS	Tue, Feb 6, 2024	30.59	31.10	30.52	30.95
4351	NASDAQ	EXLS	Mon, Feb 5, 2024	30.50	30.81	30.27	30.59
4350	NASDAQ	EXLS	Fri, Feb 2, 2024	31.60	31.65	30.45	30.83
4349	NASDAQ	EXLS	Thu, Feb 1, 2024	31.45	31.94	31.08	31.94
4348	NASDAQ	EXLS	Wed, Jan 31, 2024	32.08	32.23	31.22	31.28
4347	NASDAQ	EXLS	Tue, Jan 30, 2024	32.53	32.70	32.02	32.10
4346	NASDAQ	EXLS	Mon, Jan 29, 2024	32.10	32.65	32.08	32.58
4345	NASDAQ	EXLS	Fri, Jan 26, 2024	32.54	32.70	32.27	32.29
4344	NASDAQ	EXLS	Thu, Jan 25, 2024	32.81	32.91	32.13	32.37
4343	NASDAQ	EXLS	Wed, Jan 24, 2024	33.28	33.29	32.52	32.55
4342	NASDAQ	EXLS	Tue, Jan 23, 2024	33.33	33.40	32.54	32.95
4341	NASDAQ	EXLS	Mon, Jan 22, 2024	32.78	33.08	32.56	33.01
4340	NASDAQ	EXLS	Fri, Jan 19, 2024	31.68	32.54	31.68	32.50
4339	NASDAQ	EXLS	Thu, Jan 18, 2024	31.80	31.93	31.24	31.62
4338	NASDAQ	EXLS	Wed, Jan 17, 2024	31.26	31.77	30.78	31.70
4337	NASDAQ	EXLS	Tue, Jan 16, 2024	30.65	31.01	30.53	30.70
4336	NASDAQ	EXLS	Fri, Jan 12, 2024	30.77	31.19	30.73	30.86
4335	NASDAQ	EXLS	Thu, Jan 11, 2024	30.27	30.64	30.00	30.56
4334	NASDAQ	EXLS	Wed, Jan 10, 2024	30.12	30.39	29.95	30.37
4333	NASDAQ	EXLS	Tue, Jan 9, 2024	29.81	30.15	29.65	30.02
4332	NASDAQ	EXLS	Mon, Jan 8, 2024	29.64	30.22	29.62	30.16
4331	NASDAQ	EXLS	Fri, Jan 5, 2024	29.62	29.98	29.59	29.63
4330	NASDAQ	EXLS	Thu, Jan 4, 2024	30.20	30.20	29.80	29.88
4329	NASDAQ	EXLS	Wed, Jan 3, 2024	30.53	30.66	29.94	29.99
4328	NASDAQ	EXLS	Tue, Jan 2, 2024	30.68	30.77	30.07	30.58
4327	NASDAQ	EXLS	Fri, Dec 29, 2023	30.78	31.06	30.56	30.85
4326	NASDAQ	EXLS	Thu, Dec 28, 2023	30.65	30.97	30.60	30.94
4325	NASDAQ	EXLS	Wed, Dec 27, 2023	30.95	31.13	30.76	30.87
4324	NASDAQ	EXLS	Tue, Dec 26, 2023	30.95	31.21	30.75	31.03
4323	NASDAQ	EXLS	Fri, Dec 22, 2023	30.51	31.10	30.51	30.92
4322	NASDAQ	EXLS	Thu, Dec 21, 2023	30.34	30.74	30.14	30.40
4321	NASDAQ	EXLS	Wed, Dec 20, 2023	30.50	30.89	30.20	30.22
4320	NASDAQ	EXLS	Tue, Dec 19, 2023	30.50	30.81	30.36	30.45
4319	NASDAQ	EXLS	Mon, Dec 18, 2023	30.64	30.64	30.19	30.32
4318	NASDAQ	EXLS	Fri, Dec 15, 2023	31.01	31.24	30.21	30.38
4317	NASDAQ	EXLS	Thu, Dec 14, 2023	31.00	31.47	30.81	30.84
4316	NASDAQ	EXLS	Wed, Dec 13, 2023	29.23	30.63	29.11	30.61
4315	NASDAQ	EXLS	Tue, Dec 12, 2023	29.08	29.28	28.74	29.14
4314	NASDAQ	EXLS	Mon, Dec 11, 2023	29.06	29.34	28.91	28.99
4313	NASDAQ	EXLS	Fri, Dec 8, 2023	29.14	29.35	28.87	29.07
4312	NASDAQ	EXLS	Thu, Dec 7, 2023	29.15	29.24	28.90	29.18
4311	NASDAQ	EXLS	Wed, Dec 6, 2023	28.94	29.28	28.90	28.99
4310	NASDAQ	EXLS	Tue, Dec 5, 2023	29.21	29.25	28.53	28.68
4309	NASDAQ	EXLS	Mon, Dec 4, 2023	28.78	29.30	28.74	29.23
4308	NASDAQ	EXLS	Fri, Dec 1, 2023	28.32	29.02	28.07	28.87
4307	NASDAQ	EXLS	Thu, Nov 30, 2023	28.09	28.41	28.00	28.37
4306	NASDAQ	EXLS	Wed, Nov 29, 2023	28.28	28.50	27.96	28.02
4305	NASDAQ	EXLS	Tue, Nov 28, 2023	28.12	28.35	27.97	28.00
4304	NASDAQ	EXLS	Mon, Nov 27, 2023	28.19	28.39	28.09	28.15
4303	NASDAQ	EXLS	Fri, Nov 24, 2023	28.09	28.35	28.09	28.25
4302	NASDAQ	EXLS	Wed, Nov 22, 2023	28.06	28.34	27.96	28.16
4301	NASDAQ	EXLS	Tue, Nov 21, 2023	27.77	27.96	27.75	27.78
4300	NASDAQ	EXLS	Mon, Nov 20, 2023	27.90	27.97	27.62	27.78
4299	NASDAQ	EXLS	Fri, Nov 17, 2023	27.64	28.01	27.53	27.93
4298	NASDAQ	EXLS	Thu, Nov 16, 2023	27.68	27.87	27.27	27.51
4297	NASDAQ	EXLS	Wed, Nov 15, 2023	27.67	28.45	27.53	27.63
4296	NASDAQ	EXLS	Tue, Nov 14, 2023	27.30	27.78	27.11	27.65
4295	NASDAQ	EXLS	Mon, Nov 13, 2023	26.69	26.89	26.54	26.77
4294	NASDAQ	EXLS	Fri, Nov 10, 2023	26.84	27.09	26.23	26.86
4293	NASDAQ	EXLS	Thu, Nov 9, 2023	27.00	27.04	26.39	26.68
4292	NASDAQ	EXLS	Wed, Nov 8, 2023	27.00	27.09	26.73	26.94
4291	NASDAQ	EXLS	Tue, Nov 7, 2023	26.63	26.99	26.43	26.88
4290	NASDAQ	EXLS	Mon, Nov 6, 2023	26.65	26.74	26.28	26.58
4289	NASDAQ	EXLS	Fri, Nov 3, 2023	26.90	27.06	26.61	26.66
4288	NASDAQ	EXLS	Thu, Nov 2, 2023	26.28	26.51	26.15	26.46
4287	NASDAQ	EXLS	Wed, Nov 1, 2023	25.85	26.11	25.40	25.92
4286	NASDAQ	EXLS	Tue, Oct 31, 2023	26.15	26.21	25.88	26.11
4285	NASDAQ	EXLS	Mon, Oct 30, 2023	25.86	26.26	25.34	25.89
4284	NASDAQ	EXLS	Fri, Oct 27, 2023	26.39	27.10	25.54	25.64
4283	NASDAQ	EXLS	Thu, Oct 26, 2023	26.35	27.47	25.45	26.25
4282	NASDAQ	EXLS	Wed, Oct 25, 2023	25.62	25.76	25.17	25.23
4281	NASDAQ	EXLS	Tue, Oct 24, 2023	25.73	26.16	25.43	25.84
4280	NASDAQ	EXLS	Mon, Oct 23, 2023	26.68	26.68	25.46	25.48
4279	NASDAQ	EXLS	Fri, Oct 20, 2023	27.02	27.19	26.71	26.75
4278	NASDAQ	EXLS	Thu, Oct 19, 2023	28.80	28.80	26.90	26.95
4277	NASDAQ	EXLS	Wed, Oct 18, 2023	29.53	29.59	28.90	28.92
4276	NASDAQ	EXLS	Tue, Oct 17, 2023	29.57	30.12	29.41	29.63
4275	NASDAQ	EXLS	Mon, Oct 16, 2023	29.37	29.74	29.26	29.44
4274	NASDAQ	EXLS	Fri, Oct 13, 2023	29.66	29.94	28.90	29.12
4273	NASDAQ	EXLS	Thu, Oct 12, 2023	29.83	30.09	29.33	29.57
4272	NASDAQ	EXLS	Wed, Oct 11, 2023	29.46	30.01	29.31	29.72
4271	NASDAQ	EXLS	Tue, Oct 10, 2023	29.36	29.64	29.16	29.35
4270	NASDAQ	EXLS	Mon, Oct 9, 2023	28.35	29.35	28.33	29.22
4269	NASDAQ	EXLS	Fri, Oct 6, 2023	27.56	28.53	27.47	28.44
4268	NASDAQ	EXLS	Thu, Oct 5, 2023	27.61	27.80	27.30	27.67
4267	NASDAQ	EXLS	Wed, Oct 4, 2023	27.61	27.88	27.40	27.67
4266	NASDAQ	EXLS	Tue, Oct 3, 2023	27.95	28.05	27.47	27.51
4265	NASDAQ	EXLS	Mon, Oct 2, 2023	28.11	28.44	27.75	28.03
4264	NASDAQ	EXLS	Fri, Sep 29, 2023	28.67	28.79	27.99	28.04
4263	NASDAQ	EXLS	Thu, Sep 28, 2023	28.70	28.86	28.30	28.50
4262	NASDAQ	EXLS	Wed, Sep 27, 2023	28.37	28.86	28.16	28.83
4261	NASDAQ	EXLS	Tue, Sep 26, 2023	28.36	28.55	28.12	28.18
4260	NASDAQ	EXLS	Mon, Sep 25, 2023	27.94	28.53	27.94	28.50
4259	NASDAQ	EXLS	Fri, Sep 22, 2023	28.16	28.41	27.97	28.01
4258	NASDAQ	EXLS	Thu, Sep 21, 2023	28.67	28.83	28.15	28.15
4257	NASDAQ	EXLS	Wed, Sep 20, 2023	29.15	29.32	28.84	28.89
4256	NASDAQ	EXLS	Tue, Sep 19, 2023	29.04	29.25	28.85	29.05
4255	NASDAQ	EXLS	Mon, Sep 18, 2023	29.15	29.51	28.97	29.15
4254	NASDAQ	EXLS	Fri, Sep 15, 2023	29.31	29.43	28.84	29.09
4253	NASDAQ	EXLS	Thu, Sep 14, 2023	29.02	29.43	28.93	29.30
4252	NASDAQ	EXLS	Wed, Sep 13, 2023	29.02	29.16	28.65	28.87
4251	NASDAQ	EXLS	Tue, Sep 12, 2023	29.28	29.30	28.84	29.03
4250	NASDAQ	EXLS	Mon, Sep 11, 2023	29.31	29.31	29.31	29.31
4249	NASDAQ	EXLS	Fri, Sep 8, 2023	29.42	29.74	29.23	29.40
4248	NASDAQ	EXLS	Thu, Sep 7, 2023	29.09	29.55	28.96	29.36
4247	NASDAQ	EXLS	Wed, Sep 6, 2023	29.11	29.35	28.93	29.13
4246	NASDAQ	EXLS	Tue, Sep 5, 2023	29.29	29.37	28.29	29.22
4245	NASDAQ	EXLS	Fri, Sep 1, 2023	29.41	29.70	29.23	29.30
4244	NASDAQ	EXLS	Thu, Aug 31, 2023	29.09	29.46	29.07	29.23
4243	NASDAQ	EXLS	Wed, Aug 30, 2023	29.14	29.22	28.93	29.05
4242	NASDAQ	EXLS	Tue, Aug 29, 2023	28.71	29.17	28.66	29.11
4241	NASDAQ	EXLS	Mon, Aug 28, 2023	29.01	29.25	28.67	28.81
4240	NASDAQ	EXLS	Fri, Aug 25, 2023	28.48	29.13	28.25	28.97
4239	NASDAQ	EXLS	Thu, Aug 24, 2023	28.26	28.39	27.91	28.26
4238	NASDAQ	EXLS	Wed, Aug 23, 2023	28.17	28.50	28.02	28.38
4237	NASDAQ	EXLS	Tue, Aug 22, 2023	28.10	28.20	27.78	28.08
4236	NASDAQ	EXLS	Mon, Aug 21, 2023	27.70	27.96	27.47	27.92
4235	NASDAQ	EXLS	Fri, Aug 18, 2023	27.32	27.89	27.16	27.77
4234	NASDAQ	EXLS	Thu, Aug 17, 2023	28.00	28.07	27.36	27.49
4233	NASDAQ	EXLS	Wed, Aug 16, 2023	27.90	28.27	27.81	28.01
4232	NASDAQ	EXLS	Tue, Aug 15, 2023	28.36	28.38	27.85	27.91
4231	NASDAQ	EXLS	Mon, Aug 14, 2023	27.78	28.54	27.66	28.54
4230	NASDAQ	EXLS	Fri, Aug 11, 2023	27.43	27.94	27.32	27.91
4229	NASDAQ	EXLS	Thu, Aug 10, 2023	27.41	27.82	27.41	27.59
4228	NASDAQ	EXLS	Wed, Aug 9, 2023	27.63	27.73	27.26	27.37
4227	NASDAQ	EXLS	Tue, Aug 8, 2023	27.61	27.72	27.37	27.65
4226	NASDAQ	EXLS	Mon, Aug 7, 2023	27.66	27.94	27.60	27.85
4225	NASDAQ	EXLS	Fri, Aug 4, 2023	27.76	28.33	27.61	27.66
4224	NASDAQ	EXLS	Thu, Aug 3, 2023	27.67	27.91	27.45	27.76
4223	NASDAQ	EXLS	Wed, Aug 2, 2023	27.97	28.12	27.22	27.78
4222	NASDAQ	EXLS	Tue, Aug 1, 2023	28.14	28.46	27.95	28.21
4221	NASDAQ	EXLS	Mon, Jul 31, 2023	28.65	29.13	28.07	28.19
4220	NASDAQ	EXLS	Fri, Jul 28, 2023	29.43	30.16	28.40	28.53
4219	NASDAQ	EXLS	Thu, Jul 27, 2023	31.81	32.40	28.92	29.05
4218	NASDAQ	EXLS	Wed, Jul 26, 2023	32.42	33.03	32.40	32.87
4217	NASDAQ	EXLS	Tue, Jul 25, 2023	32.27	32.78	32.22	32.52
4216	NASDAQ	EXLS	Mon, Jul 24, 2023	32.08	32.38	31.99	32.25
4215	NASDAQ	EXLS	Fri, Jul 21, 2023	32.29	32.49	32.06	32.08
4214	NASDAQ	EXLS	Thu, Jul 20, 2023	32.61	32.61	31.72	32.01
4213	NASDAQ	EXLS	Wed, Jul 19, 2023	32.46	32.79	32.40	32.61
4212	NASDAQ	EXLS	Tue, Jul 18, 2023	31.81	32.44	31.78	32.40
4211	NASDAQ	EXLS	Mon, Jul 17, 2023	31.58	32.16	31.54	31.75
4210	NASDAQ	EXLS	Fri, Jul 14, 2023	31.43	32.07	31.20	31.58
4209	NASDAQ	EXLS	Thu, Jul 13, 2023	30.87	31.93	30.83	31.50
4208	NASDAQ	EXLS	Wed, Jul 12, 2023	31.40	31.46	30.58	30.62
4207	NASDAQ	EXLS	Tue, Jul 11, 2023	30.24	31.12	29.96	31.00
4206	NASDAQ	EXLS	Mon, Jul 10, 2023	29.89	30.43	29.81	30.17
4205	NASDAQ	EXLS	Fri, Jul 7, 2023	30.04	30.36	29.90	29.97
4204	NASDAQ	EXLS	Thu, Jul 6, 2023	29.70	30.09	29.64	30.03
4203	NASDAQ	EXLS	Wed, Jul 5, 2023	30.03	30.03	29.74	29.95
4202	NASDAQ	EXLS	Mon, Jul 3, 2023	29.97	30.29	29.84	30.20
4201	NASDAQ	EXLS	Fri, Jun 30, 2023	30.26	30.55	30.11	30.21
4200	NASDAQ	EXLS	Thu, Jun 29, 2023	29.78	30.23	29.77	30.02
4199	NASDAQ	EXLS	Wed, Jun 28, 2023	29.95	29.95	29.57	29.78
4198	NASDAQ	EXLS	Tue, Jun 27, 2023	29.64	30.10	29.41	29.96
4197	NASDAQ	EXLS	Mon, Jun 26, 2023	29.40	29.78	29.09	29.59
4196	NASDAQ	EXLS	Fri, Jun 23, 2023	29.71	29.99	29.38	29.40
4195	NASDAQ	EXLS	Thu, Jun 22, 2023	29.94	30.27	29.66	30.05
4194	NASDAQ	EXLS	Wed, Jun 21, 2023	30.00	30.21	29.76	30.01
4193	NASDAQ	EXLS	Tue, Jun 20, 2023	30.25	30.39	29.64	30.15
4192	NASDAQ	EXLS	Fri, Jun 16, 2023	30.77	30.86	30.29	30.33
4191	NASDAQ	EXLS	Thu, Jun 15, 2023	30.49	30.75	30.00	30.60
4190	NASDAQ	EXLS	Wed, Jun 14, 2023	31.04	31.46	30.31	30.49
4189	NASDAQ	EXLS	Tue, Jun 13, 2023	31.10	31.40	30.90	30.99
4188	NASDAQ	EXLS	Mon, Jun 12, 2023	30.79	31.07	30.64	30.84
4187	NASDAQ	EXLS	Fri, Jun 9, 2023	30.52	31.64	30.31	30.59
4186	NASDAQ	EXLS	Thu, Jun 8, 2023	30.88	30.88	29.93	30.61
4185	NASDAQ	EXLS	Wed, Jun 7, 2023	30.80	31.10	30.44	30.87
4184	NASDAQ	EXLS	Tue, Jun 6, 2023	30.19	30.83	29.84	30.75
4183	NASDAQ	EXLS	Mon, Jun 5, 2023	31.07	31.14	30.20	30.20
4182	NASDAQ	EXLS	Fri, Jun 2, 2023	30.88	31.33	30.67	31.29
4181	NASDAQ	EXLS	Thu, Jun 1, 2023	30.38	30.83	30.07	30.56
4180	NASDAQ	EXLS	Wed, May 31, 2023	30.43	30.71	29.94	30.19
4179	NASDAQ	EXLS	Tue, May 30, 2023	30.54	30.61	30.30	30.45
4178	NASDAQ	EXLS	Fri, May 26, 2023	30.22	30.79	30.10	30.42
4177	NASDAQ	EXLS	Thu, May 25, 2023	30.60	30.80	30.12	30.20
4176	NASDAQ	EXLS	Wed, May 24, 2023	31.01	31.16	30.59	30.73
4175	NASDAQ	EXLS	Tue, May 23, 2023	31.47	31.47	30.84	31.05
4174	NASDAQ	EXLS	Mon, May 22, 2023	31.23	31.50	30.91	31.50
4173	NASDAQ	EXLS	Fri, May 19, 2023	31.17	31.32	30.88	31.13
4172	NASDAQ	EXLS	Thu, May 18, 2023	30.88	31.13	30.40	30.91
4171	NASDAQ	EXLS	Wed, May 17, 2023	31.56	31.70	30.59	30.98
4170	NASDAQ	EXLS	Tue, May 16, 2023	30.56	31.47	30.38	31.38
4169	NASDAQ	EXLS	Mon, May 15, 2023	30.05	30.75	30.01	30.74
4168	NASDAQ	EXLS	Fri, May 12, 2023	30.21	30.27	29.58	30.14
4167	NASDAQ	EXLS	Thu, May 11, 2023	30.39	30.39	29.26	29.97
4166	NASDAQ	EXLS	Wed, May 10, 2023	30.67	30.80	30.02	30.51
4165	NASDAQ	EXLS	Tue, May 9, 2023	30.11	30.89	29.57	30.38
4164	NASDAQ	EXLS	Mon, May 8, 2023	31.39	31.49	30.04	30.06
4163	NASDAQ	EXLS	Fri, May 5, 2023	32.98	33.18	31.38	31.41
4162	NASDAQ	EXLS	Thu, May 4, 2023	34.41	34.41	32.60	32.80
4161	NASDAQ	EXLS	Wed, May 3, 2023	35.47	35.47	34.29	34.45
4160	NASDAQ	EXLS	Tue, May 2, 2023	35.15	35.34	34.50	35.30
4159	NASDAQ	EXLS	Mon, May 1, 2023	35.62	35.94	35.05	35.10
4158	NASDAQ	EXLS	Fri, Apr 28, 2023	34.14	35.82	34.14	35.68
4157	NASDAQ	EXLS	Thu, Apr 27, 2023	32.76	34.21	32.48	34.01
4156	NASDAQ	EXLS	Wed, Apr 26, 2023	32.32	32.62	32.24	32.43
4155	NASDAQ	EXLS	Tue, Apr 25, 2023	33.06	33.35	32.47	32.58
4154	NASDAQ	EXLS	Mon, Apr 24, 2023	33.79	34.04	33.34	33.35
4153	NASDAQ	EXLS	Fri, Apr 21, 2023	33.68	33.93	33.39	33.80
4152	NASDAQ	EXLS	Thu, Apr 20, 2023	33.19	33.79	33.19	33.53
4151	NASDAQ	EXLS	Wed, Apr 19, 2023	33.03	33.52	33.03	33.39
4150	NASDAQ	EXLS	Tue, Apr 18, 2023	33.66	33.71	33.16	33.17
4149	NASDAQ	EXLS	Mon, Apr 17, 2023	33.68	33.79	33.22	33.48
4148	NASDAQ	EXLS	Fri, Apr 14, 2023	33.65	33.88	33.30	33.67
4147	NASDAQ	EXLS	Thu, Apr 13, 2023	32.84	33.72	32.62	33.70
4146	NASDAQ	EXLS	Wed, Apr 12, 2023	32.60	32.88	32.43	32.74
4145	NASDAQ	EXLS	Tue, Apr 11, 2023	32.40	32.58	32.22	32.41
4144	NASDAQ	EXLS	Mon, Apr 10, 2023	31.93	32.32	31.93	32.19
4143	NASDAQ	EXLS	Thu, Apr 6, 2023	31.68	32.19	31.55	32.18
4142	NASDAQ	EXLS	Wed, Apr 5, 2023	31.87	32.14	31.58	31.68
4141	NASDAQ	EXLS	Tue, Apr 4, 2023	32.50	32.71	31.71	31.98
4140	NASDAQ	EXLS	Mon, Apr 3, 2023	32.30	32.48	32.02	32.42
4139	NASDAQ	EXLS	Fri, Mar 31, 2023	32.44	32.90	32.32	32.37
4138	NASDAQ	EXLS	Thu, Mar 30, 2023	32.00	32.42	31.92	32.22
4137	NASDAQ	EXLS	Wed, Mar 29, 2023	31.50	31.82	31.31	31.80
4136	NASDAQ	EXLS	Tue, Mar 28, 2023	31.04	31.36	30.94	31.10
4135	NASDAQ	EXLS	Mon, Mar 27, 2023	30.97	31.23	30.73	31.10
4134	NASDAQ	EXLS	Fri, Mar 24, 2023	30.29	30.81	30.13	30.65
4133	NASDAQ	EXLS	Thu, Mar 23, 2023	30.67	31.13	30.39	30.58
4132	NASDAQ	EXLS	Wed, Mar 22, 2023	31.30	31.61	30.62	30.65
4131	NASDAQ	EXLS	Tue, Mar 21, 2023	31.30	31.58	30.87	31.11
4130	NASDAQ	EXLS	Mon, Mar 20, 2023	30.63	31.31	30.63	31.12
4129	NASDAQ	EXLS	Fri, Mar 17, 2023	30.58	30.64	30.17	30.41
4128	NASDAQ	EXLS	Thu, Mar 16, 2023	30.10	30.55	29.97	30.54
4127	NASDAQ	EXLS	Wed, Mar 15, 2023	30.60	30.60	29.85	30.34
4126	NASDAQ	EXLS	Tue, Mar 14, 2023	31.13	31.52	30.36	30.94
4125	NASDAQ	EXLS	Mon, Mar 13, 2023	30.31	30.97	30.14	30.53
4124	NASDAQ	EXLS	Fri, Mar 10, 2023	31.33	31.34	30.40	30.62
4123	NASDAQ	EXLS	Thu, Mar 9, 2023	32.50	32.50	31.39	31.39
4122	NASDAQ	EXLS	Wed, Mar 8, 2023	32.64	32.79	32.07	32.26
4121	NASDAQ	EXLS	Tue, Mar 7, 2023	33.40	33.50	32.39	32.57
4120	NASDAQ	EXLS	Mon, Mar 6, 2023	33.03	33.55	32.43	33.41
4119	NASDAQ	EXLS	Fri, Mar 3, 2023	33.25	33.36	32.90	33.17
4118	NASDAQ	EXLS	Thu, Mar 2, 2023	32.59	33.08	32.32	32.98
4117	NASDAQ	EXLS	Wed, Mar 1, 2023	33.14	33.14	32.43	32.65
4116	NASDAQ	EXLS	Tue, Feb 28, 2023	33.18	33.49	32.85	32.90
4115	NASDAQ	EXLS	Mon, Feb 27, 2023	33.90	34.14	33.21	33.24
4114	NASDAQ	EXLS	Fri, Feb 24, 2023	34.06	34.17	33.26	33.69
4113	NASDAQ	EXLS	Thu, Feb 23, 2023	34.22	34.88	32.97	34.40
4112	NASDAQ	EXLS	Wed, Feb 22, 2023	33.93	34.39	33.80	34.02
4111	NASDAQ	EXLS	Tue, Feb 21, 2023	33.76	34.23	33.40	33.90
4110	NASDAQ	EXLS	Fri, Feb 17, 2023	34.18	34.22	33.84	34.11
4109	NASDAQ	EXLS	Thu, Feb 16, 2023	33.98	34.61	33.69	34.11
4108	NASDAQ	EXLS	Wed, Feb 15, 2023	34.26	34.67	34.08	34.41
4107	NASDAQ	EXLS	Tue, Feb 14, 2023	35.00	35.47	34.29	34.56
4106	NASDAQ	EXLS	Mon, Feb 13, 2023	34.60	35.30	34.57	35.14
4105	NASDAQ	EXLS	Fri, Feb 10, 2023	34.55	34.80	34.24	34.63
4104	NASDAQ	EXLS	Thu, Feb 9, 2023	34.90	35.01	34.36	34.45
4103	NASDAQ	EXLS	Wed, Feb 8, 2023	34.12	34.95	34.01	34.52
4102	NASDAQ	EXLS	Tue, Feb 7, 2023	33.85	34.61	33.40	34.30
4101	NASDAQ	EXLS	Mon, Feb 6, 2023	34.36	34.40	33.63	33.90
4100	NASDAQ	EXLS	Fri, Feb 3, 2023	34.35	34.71	33.96	34.40
4099	NASDAQ	EXLS	Thu, Feb 2, 2023	34.18	34.88	34.09	34.63
4098	NASDAQ	EXLS	Wed, Feb 1, 2023	33.95	34.33	32.66	33.86
4097	NASDAQ	EXLS	Tue, Jan 31, 2023	33.68	34.23	33.64	34.12
4096	NASDAQ	EXLS	Mon, Jan 30, 2023	33.84	34.41	33.71	33.75
4095	NASDAQ	EXLS	Fri, Jan 27, 2023	34.46	34.51	33.97	34.00
4094	NASDAQ	EXLS	Thu, Jan 26, 2023	34.52	34.71	34.04	34.38
4093	NASDAQ	EXLS	Wed, Jan 25, 2023	34.13	34.25	33.39	34.21
4092	NASDAQ	EXLS	Tue, Jan 24, 2023	34.33	34.53	33.98	34.44
4091	NASDAQ	EXLS	Mon, Jan 23, 2023	33.93	34.57	33.70	34.37
4090	NASDAQ	EXLS	Fri, Jan 20, 2023	33.56	33.91	33.14	33.87
4089	NASDAQ	EXLS	Thu, Jan 19, 2023	33.56	33.93	33.18	33.19
4088	NASDAQ	EXLS	Wed, Jan 18, 2023	34.47	34.73	33.47	33.56
4087	NASDAQ	EXLS	Tue, Jan 17, 2023	34.74	35.21	34.45	34.47
4086	NASDAQ	EXLS	Fri, Jan 13, 2023	34.57	34.91	34.56	34.81
4085	NASDAQ	EXLS	Thu, Jan 12, 2023	34.53	35.14	34.28	34.84
4084	NASDAQ	EXLS	Wed, Jan 11, 2023	34.25	34.50	33.91	34.47
4083	NASDAQ	EXLS	Tue, Jan 10, 2023	33.94	33.97	33.44	33.97
4082	NASDAQ	EXLS	Mon, Jan 9, 2023	34.18	34.47	33.63	33.76
4081	NASDAQ	EXLS	Fri, Jan 6, 2023	33.36	34.05	33.06	33.90
4080	NASDAQ	EXLS	Thu, Jan 5, 2023	33.82	34.23	32.87	32.94
4079	NASDAQ	EXLS	Wed, Jan 4, 2023	34.87	35.41	33.90	33.95
4078	NASDAQ	EXLS	Tue, Jan 3, 2023	34.19	34.75	34.09	34.49
4077	NASDAQ	EXLS	Fri, Dec 30, 2022	34.40	34.48	33.69	33.89
4076	NASDAQ	EXLS	Thu, Dec 29, 2022	34.19	34.90	33.85	34.80
4075	NASDAQ	EXLS	Wed, Dec 28, 2022	34.60	34.99	33.82	33.82
4074	NASDAQ	EXLS	Tue, Dec 27, 2022	34.69	34.90	34.31	34.62
4073	NASDAQ	EXLS	Fri, Dec 23, 2022	34.16	34.60	33.91	34.49
4072	NASDAQ	EXLS	Thu, Dec 22, 2022	34.82	34.82	33.46	34.00
4071	NASDAQ	EXLS	Wed, Dec 21, 2022	34.24	34.95	33.85	34.90
4070	NASDAQ	EXLS	Tue, Dec 20, 2022	33.82	34.44	33.57	34.18
4069	NASDAQ	EXLS	Mon, Dec 19, 2022	33.96	34.15	33.71	34.04
4068	NASDAQ	EXLS	Fri, Dec 16, 2022	33.76	34.26	33.76	34.18
4067	NASDAQ	EXLS	Thu, Dec 15, 2022	35.04	35.04	34.03	34.11
4066	NASDAQ	EXLS	Wed, Dec 14, 2022	35.42	35.93	34.80	35.21
4065	NASDAQ	EXLS	Tue, Dec 13, 2022	36.81	36.81	35.11	35.33
4064	NASDAQ	EXLS	Mon, Dec 12, 2022	35.67	36.21	35.64	35.94
4063	NASDAQ	EXLS	Fri, Dec 9, 2022	35.66	35.80	35.29	35.57
4062	NASDAQ	EXLS	Thu, Dec 8, 2022	35.58	36.11	35.32	35.86
4061	NASDAQ	EXLS	Wed, Dec 7, 2022	35.19	35.83	35.11	35.30
4060	NASDAQ	EXLS	Tue, Dec 6, 2022	35.77	35.98	34.80	35.27
4059	NASDAQ	EXLS	Mon, Dec 5, 2022	36.37	36.37	35.45	35.75
4058	NASDAQ	EXLS	Fri, Dec 2, 2022	36.67	37.06	36.56	36.69
4057	NASDAQ	EXLS	Thu, Dec 1, 2022	37.76	37.76	36.86	37.07
4056	NASDAQ	EXLS	Wed, Nov 30, 2022	36.49	37.52	36.31	37.44
4055	NASDAQ	EXLS	Tue, Nov 29, 2022	37.08	37.26	36.27	36.41
4054	NASDAQ	EXLS	Mon, Nov 28, 2022	37.35	37.66	37.13	37.21
4053	NASDAQ	EXLS	Fri, Nov 25, 2022	36.91	37.73	36.91	37.45
4052	NASDAQ	EXLS	Wed, Nov 23, 2022	37.19	37.56	36.96	37.11
4051	NASDAQ	EXLS	Tue, Nov 22, 2022	37.17	37.32	36.72	37.28
4050	NASDAQ	EXLS	Mon, Nov 21, 2022	37.14	37.53	36.64	36.97
4049	NASDAQ	EXLS	Fri, Nov 18, 2022	37.23	37.90	36.75	37.01
4048	NASDAQ	EXLS	Thu, Nov 17, 2022	36.15	37.07	35.79	36.66
4047	NASDAQ	EXLS	Wed, Nov 16, 2022	36.59	36.70	36.11	36.25
4046	NASDAQ	EXLS	Tue, Nov 15, 2022	36.79	36.79	36.13	36.48
4045	NASDAQ	EXLS	Mon, Nov 14, 2022	36.80	36.94	36.15	36.16
4044	NASDAQ	EXLS	Fri, Nov 11, 2022	37.79	38.14	36.45	36.73
4043	NASDAQ	EXLS	Thu, Nov 10, 2022	37.89	38.24	37.37	37.82
4042	NASDAQ	EXLS	Wed, Nov 9, 2022	36.84	36.91	36.32	36.55
4041	NASDAQ	EXLS	Tue, Nov 8, 2022	36.71	37.44	36.26	36.86
4040	NASDAQ	EXLS	Mon, Nov 7, 2022	35.60	36.86	35.30	36.61
4039	NASDAQ	EXLS	Fri, Nov 4, 2022	35.65	35.95	34.64	35.40
4038	NASDAQ	EXLS	Thu, Nov 3, 2022	34.96	35.78	34.45	35.48
4037	NASDAQ	EXLS	Wed, Nov 2, 2022	36.61	36.84	35.10	35.22
4036	NASDAQ	EXLS	Tue, Nov 1, 2022	36.73	36.95	36.00	36.84
4035	NASDAQ	EXLS	Mon, Oct 31, 2022	35.01	36.70	35.01	36.37
4034	NASDAQ	EXLS	Fri, Oct 28, 2022	34.33	35.27	34.21	35.22
4033	NASDAQ	EXLS	Thu, Oct 27, 2022	34.76	35.17	32.86	33.87
4032	NASDAQ	EXLS	Wed, Oct 26, 2022	33.98	34.81	33.54	34.05
4031	NASDAQ	EXLS	Tue, Oct 25, 2022	33.26	34.07	33.26	34.03
4030	NASDAQ	EXLS	Mon, Oct 24, 2022	33.11	33.43	32.73	33.30
4029	NASDAQ	EXLS	Fri, Oct 21, 2022	32.27	32.84	31.87	32.83
4028	NASDAQ	EXLS	Thu, Oct 20, 2022	33.33	33.41	31.86	32.10
4027	NASDAQ	EXLS	Wed, Oct 19, 2022	32.83	33.32	32.58	33.29
4026	NASDAQ	EXLS	Tue, Oct 18, 2022	32.93	33.39	32.52	33.27
4025	NASDAQ	EXLS	Mon, Oct 17, 2022	31.01	32.39	30.91	32.36
4024	NASDAQ	EXLS	Fri, Oct 14, 2022	31.75	31.82	30.41	30.45
4023	NASDAQ	EXLS	Thu, Oct 13, 2022	30.17	31.70	30.01	31.38
4022	NASDAQ	EXLS	Wed, Oct 12, 2022	31.34	31.34	30.77	30.80
4021	NASDAQ	EXLS	Tue, Oct 11, 2022	30.94	31.74	30.35	31.32
4020	NASDAQ	EXLS	Mon, Oct 10, 2022	31.45	31.77	30.95	31.06
4019	NASDAQ	EXLS	Fri, Oct 7, 2022	31.99	31.99	31.07	31.40
4018	NASDAQ	EXLS	Thu, Oct 6, 2022	32.31	32.38	31.39	32.15
4017	NASDAQ	EXLS	Wed, Oct 5, 2022	31.43	32.56	31.09	32.43
4016	NASDAQ	EXLS	Tue, Oct 4, 2022	30.85	31.70	30.85	31.63
4015	NASDAQ	EXLS	Mon, Oct 3, 2022	29.79	30.56	29.60	30.47
4014	NASDAQ	EXLS	Fri, Sep 30, 2022	29.20	29.59	28.88	29.47
4013	NASDAQ	EXLS	Thu, Sep 29, 2022	29.28	29.35	28.76	29.24
4012	NASDAQ	EXLS	Wed, Sep 28, 2022	29.13	29.86	28.57	29.64
4011	NASDAQ	EXLS	Tue, Sep 27, 2022	29.93	30.10	28.60	28.93
4010	NASDAQ	EXLS	Mon, Sep 26, 2022	31.51	31.75	29.48	29.54
4009	NASDAQ	EXLS	Fri, Sep 23, 2022	33.88	33.88	32.92	33.59
4008	NASDAQ	EXLS	Thu, Sep 22, 2022	34.67	34.75	33.70	33.99
4007	NASDAQ	EXLS	Wed, Sep 21, 2022	35.05	35.76	34.62	34.78
4006	NASDAQ	EXLS	Tue, Sep 20, 2022	34.91	35.15	34.43	34.86
4005	NASDAQ	EXLS	Mon, Sep 19, 2022	34.32	35.06	34.32	35.05
4004	NASDAQ	EXLS	Fri, Sep 16, 2022	33.97	34.78	33.72	34.68
4003	NASDAQ	EXLS	Thu, Sep 15, 2022	35.20	35.21	33.61	34.24
4002	NASDAQ	EXLS	Wed, Sep 14, 2022	35.46	35.57	35.14	35.41
4001	NASDAQ	EXLS	Tue, Sep 13, 2022	35.13	35.50	35.00	35.21
4000	NASDAQ	EXLS	Mon, Sep 12, 2022	35.56	35.91	35.31	35.91
3999	NASDAQ	EXLS	Fri, Sep 9, 2022	35.23	35.47	35.20	35.40
3998	NASDAQ	EXLS	Thu, Sep 8, 2022	34.09	35.26	34.09	35.24
3997	NASDAQ	EXLS	Wed, Sep 7, 2022	33.79	34.23	33.38	34.21
3996	NASDAQ	EXLS	Tue, Sep 6, 2022	33.05	35.00	33.05	33.78
3995	NASDAQ	EXLS	Fri, Sep 2, 2022	33.76	34.00	32.74	32.94
3994	NASDAQ	EXLS	Thu, Sep 1, 2022	33.37	33.65	32.97	33.64
3993	NASDAQ	EXLS	Wed, Aug 31, 2022	33.69	33.84	33.30	33.54
3992	NASDAQ	EXLS	Tue, Aug 30, 2022	33.84	33.84	33.25	33.53
3991	NASDAQ	EXLS	Mon, Aug 29, 2022	33.83	34.12	33.59	33.75
3990	NASDAQ	EXLS	Fri, Aug 26, 2022	34.98	34.99	34.06	34.10
3989	NASDAQ	EXLS	Thu, Aug 25, 2022	34.97	35.22	34.71	35.00
3988	NASDAQ	EXLS	Wed, Aug 24, 2022	35.09	35.23	34.57	34.76
3987	NASDAQ	EXLS	Tue, Aug 23, 2022	34.97	35.37	34.90	35.07
3986	NASDAQ	EXLS	Mon, Aug 22, 2022	35.25	35.50	34.93	35.06
3985	NASDAQ	EXLS	Fri, Aug 19, 2022	35.49	35.68	35.06	35.51
3984	NASDAQ	EXLS	Thu, Aug 18, 2022	35.62	35.96	35.41	35.55
3983	NASDAQ	EXLS	Wed, Aug 17, 2022	35.12	35.68	35.05	35.68
3982	NASDAQ	EXLS	Tue, Aug 16, 2022	34.82	35.39	34.80	35.30
3981	NASDAQ	EXLS	Mon, Aug 15, 2022	34.61	35.08	34.58	34.95
3980	NASDAQ	EXLS	Fri, Aug 12, 2022	34.32	34.84	34.26	34.63
3979	NASDAQ	EXLS	Thu, Aug 11, 2022	35.28	35.28	34.08	34.18
3978	NASDAQ	EXLS	Wed, Aug 10, 2022	35.13	35.40	34.93	35.06
3977	NASDAQ	EXLS	Tue, Aug 9, 2022	34.59	35.10	34.52	34.64
3976	NASDAQ	EXLS	Mon, Aug 8, 2022	34.75	34.99	34.28	34.68
3975	NASDAQ	EXLS	Fri, Aug 5, 2022	33.85	34.85	33.79	34.70
3974	NASDAQ	EXLS	Thu, Aug 4, 2022	34.11	34.45	33.83	34.11
3973	NASDAQ	EXLS	Wed, Aug 3, 2022	33.99	34.37	33.81	34.00
3972	NASDAQ	EXLS	Tue, Aug 2, 2022	33.45	34.00	33.22	33.88
3971	NASDAQ	EXLS	Mon, Aug 1, 2022	33.53	34.17	33.44	33.61
3970	NASDAQ	EXLS	Fri, Jul 29, 2022	33.39	34.25	33.00	33.67
3969	NASDAQ	EXLS	Thu, Jul 28, 2022	29.98	32.83	28.56	32.70
3968	NASDAQ	EXLS	Wed, Jul 27, 2022	29.40	29.75	29.23	29.71
3967	NASDAQ	EXLS	Tue, Jul 26, 2022	28.59	29.38	28.41	29.30
3966	NASDAQ	EXLS	Mon, Jul 25, 2022	28.72	28.77	28.46	28.76
3965	NASDAQ	EXLS	Fri, Jul 22, 2022	28.82	29.30	28.43	28.72
3964	NASDAQ	EXLS	Thu, Jul 21, 2022	28.38	29.31	28.12	28.98
3963	NASDAQ	EXLS	Wed, Jul 20, 2022	28.45	28.65	27.88	28.33
3962	NASDAQ	EXLS	Tue, Jul 19, 2022	29.10	29.65	28.84	29.39
3961	NASDAQ	EXLS	Mon, Jul 18, 2022	29.36	29.56	28.74	28.82
3960	NASDAQ	EXLS	Fri, Jul 15, 2022	28.83	29.72	28.70	29.14
3959	NASDAQ	EXLS	Thu, Jul 14, 2022	27.81	28.57	27.77	28.45
3958	NASDAQ	EXLS	Wed, Jul 13, 2022	27.77	28.58	27.77	28.23
3957	NASDAQ	EXLS	Tue, Jul 12, 2022	30.55	30.89	27.80	28.24
3956	NASDAQ	EXLS	Mon, Jul 11, 2022	30.38	30.67	30.18	30.55
3955	NASDAQ	EXLS	Fri, Jul 8, 2022	30.59	30.89	30.35	30.52
3954	NASDAQ	EXLS	Thu, Jul 7, 2022	30.26	30.81	30.26	30.62
3953	NASDAQ	EXLS	Wed, Jul 6, 2022	29.57	30.69	29.53	30.29
3952	NASDAQ	EXLS	Tue, Jul 5, 2022	29.43	29.71	29.04	29.51
3951	NASDAQ	EXLS	Fri, Jul 1, 2022	29.28	29.85	28.83	29.66
3950	NASDAQ	EXLS	Thu, Jun 30, 2022	29.56	29.98	29.17	29.47
3949	NASDAQ	EXLS	Wed, Jun 29, 2022	29.16	29.89	28.82	29.81
3948	NASDAQ	EXLS	Tue, Jun 28, 2022	30.69	31.23	29.06	29.08
3947	NASDAQ	EXLS	Mon, Jun 27, 2022	29.83	30.81	29.68	30.68
3946	NASDAQ	EXLS	Fri, Jun 24, 2022	28.75	29.93	28.72	29.69
3945	NASDAQ	EXLS	Thu, Jun 23, 2022	28.21	28.68	28.14	28.53
3944	NASDAQ	EXLS	Wed, Jun 22, 2022	27.29	28.12	27.29	28.10
3943	NASDAQ	EXLS	Tue, Jun 21, 2022	27.11	27.61	26.85	27.61
3942	NASDAQ	EXLS	Fri, Jun 17, 2022	26.98	27.36	26.79	26.85
3941	NASDAQ	EXLS	Thu, Jun 16, 2022	27.25	27.26	26.71	26.77
3940	NASDAQ	EXLS	Wed, Jun 15, 2022	28.29	28.39	27.24	27.75
3939	NASDAQ	EXLS	Tue, Jun 14, 2022	27.95	28.14	27.60	27.97
3938	NASDAQ	EXLS	Mon, Jun 13, 2022	28.27	28.51	27.84	27.87
3937	NASDAQ	EXLS	Fri, Jun 10, 2022	29.00	29.29	28.80	29.02
3936	NASDAQ	EXLS	Thu, Jun 9, 2022	29.83	29.87	29.39	29.40
3935	NASDAQ	EXLS	Wed, Jun 8, 2022	30.26	30.26	29.74	29.99
3934	NASDAQ	EXLS	Tue, Jun 7, 2022	29.55	30.42	29.46	30.40
3933	NASDAQ	EXLS	Mon, Jun 6, 2022	29.53	29.92	29.33	29.78
3932	NASDAQ	EXLS	Fri, Jun 3, 2022	29.34	29.50	28.93	29.40
3931	NASDAQ	EXLS	Thu, Jun 2, 2022	28.75	29.61	28.75	29.61
3930	NASDAQ	EXLS	Wed, Jun 1, 2022	28.56	28.81	28.05	28.81
3929	NASDAQ	EXLS	Tue, May 31, 2022	28.54	28.60	27.94	28.44
3928	NASDAQ	EXLS	Fri, May 27, 2022	28.02	28.85	27.93	28.76
3927	NASDAQ	EXLS	Thu, May 26, 2022	26.76	27.88	26.63	27.76
3926	NASDAQ	EXLS	Wed, May 25, 2022	25.76	26.85	25.66	26.81
3925	NASDAQ	EXLS	Tue, May 24, 2022	25.87	25.91	25.47	25.91
3924	NASDAQ	EXLS	Mon, May 23, 2022	26.56	26.80	26.00	26.15
3923	NASDAQ	EXLS	Fri, May 20, 2022	26.43	26.43	25.79	26.36
3922	NASDAQ	EXLS	Thu, May 19, 2022	25.68	26.53	25.65	26.08
3921	NASDAQ	EXLS	Wed, May 18, 2022	26.22	26.57	25.23	25.76
3920	NASDAQ	EXLS	Tue, May 17, 2022	26.96	27.00	26.61	26.68
3919	NASDAQ	EXLS	Mon, May 16, 2022	26.90	27.13	26.43	26.59
3918	NASDAQ	EXLS	Fri, May 13, 2022	26.64	27.42	26.55	27.04
3917	NASDAQ	EXLS	Thu, May 12, 2022	25.95	26.37	25.44	26.32
3916	NASDAQ	EXLS	Wed, May 11, 2022	26.06	26.61	25.87	26.05
3915	NASDAQ	EXLS	Tue, May 10, 2022	26.69	26.69	25.79	26.04
3914	NASDAQ	EXLS	Mon, May 9, 2022	27.11	27.49	26.21	26.33
3913	NASDAQ	EXLS	Fri, May 6, 2022	27.53	27.76	27.14	27.47
3912	NASDAQ	EXLS	Thu, May 5, 2022	28.30	28.93	27.16	27.68
3911	NASDAQ	EXLS	Wed, May 4, 2022	27.42	28.79	27.00	28.67
3910	NASDAQ	EXLS	Tue, May 3, 2022	27.13	27.55	26.90	27.42
3909	NASDAQ	EXLS	Mon, May 2, 2022	27.26	27.27	26.66	27.09
3908	NASDAQ	EXLS	Fri, Apr 29, 2022	28.32	28.44	27.00	27.23
3907	NASDAQ	EXLS	Thu, Apr 28, 2022	29.45	29.45	28.23	28.67
3906	NASDAQ	EXLS	Wed, Apr 27, 2022	28.17	28.89	28.02	28.61
3905	NASDAQ	EXLS	Tue, Apr 26, 2022	28.79	29.00	28.07	28.09
3904	NASDAQ	EXLS	Mon, Apr 25, 2022	28.83	29.23	28.54	29.00
3903	NASDAQ	EXLS	Fri, Apr 22, 2022	29.93	30.03	28.86	29.00
3902	NASDAQ	EXLS	Thu, Apr 21, 2022	30.65	31.00	29.88	30.05
3901	NASDAQ	EXLS	Wed, Apr 20, 2022	29.71	30.63	29.71	30.40
3900	NASDAQ	EXLS	Tue, Apr 19, 2022	28.89	29.64	28.89	29.46
3899	NASDAQ	EXLS	Mon, Apr 18, 2022	29.03	29.40	28.50	28.78
3898	NASDAQ	EXLS	Thu, Apr 14, 2022	29.12	29.40	28.93	29.14
3897	NASDAQ	EXLS	Wed, Apr 13, 2022	28.79	29.13	28.53	29.03
3896	NASDAQ	EXLS	Tue, Apr 12, 2022	29.00	29.28	28.69	28.72
3895	NASDAQ	EXLS	Mon, Apr 11, 2022	29.00	29.00	28.59	28.68
3894	NASDAQ	EXLS	Fri, Apr 8, 2022	29.08	29.29	28.95	28.97
3893	NASDAQ	EXLS	Thu, Apr 7, 2022	29.24	29.51	28.87	29.13
3892	NASDAQ	EXLS	Wed, Apr 6, 2022	29.37	29.69	29.06	29.39
3891	NASDAQ	EXLS	Tue, Apr 5, 2022	29.06	29.94	29.03	29.84
3890	NASDAQ	EXLS	Mon, Apr 4, 2022	29.03	29.13	28.65	28.94
3889	NASDAQ	EXLS	Fri, Apr 1, 2022	28.63	29.07	28.43	29.03
3888	NASDAQ	EXLS	Thu, Mar 31, 2022	28.79	29.36	28.57	28.65
3887	NASDAQ	EXLS	Wed, Mar 30, 2022	28.31	28.87	28.20	28.85
3886	NASDAQ	EXLS	Tue, Mar 29, 2022	27.48	28.43	27.48	28.27
3885	NASDAQ	EXLS	Mon, Mar 28, 2022	27.25	27.48	27.09	27.26
3884	NASDAQ	EXLS	Fri, Mar 25, 2022	27.50	27.67	27.02	27.35
3883	NASDAQ	EXLS	Thu, Mar 24, 2022	27.79	27.79	27.04	27.48
3882	NASDAQ	EXLS	Wed, Mar 23, 2022	27.76	27.89	27.50	27.56
3881	NASDAQ	EXLS	Tue, Mar 22, 2022	27.67	28.33	27.57	27.92
3880	NASDAQ	EXLS	Mon, Mar 21, 2022	27.69	28.22	27.43	27.70
3879	NASDAQ	EXLS	Fri, Mar 18, 2022	27.06	27.97	26.95	27.51
3878	NASDAQ	EXLS	Thu, Mar 17, 2022	27.82	28.21	26.92	27.28
3877	NASDAQ	EXLS	Wed, Mar 16, 2022	26.78	28.06	26.52	28.01
3876	NASDAQ	EXLS	Tue, Mar 15, 2022	25.46	26.39	25.10	26.31
3875	NASDAQ	EXLS	Mon, Mar 14, 2022	25.01	25.56	24.90	25.25
3874	NASDAQ	EXLS	Fri, Mar 11, 2022	25.27	25.41	24.92	25.03
3873	NASDAQ	EXLS	Thu, Mar 10, 2022	24.55	25.21	24.40	25.13
3872	NASDAQ	EXLS	Wed, Mar 9, 2022	24.25	24.93	24.04	24.93
3871	NASDAQ	EXLS	Tue, Mar 8, 2022	24.32	24.39	23.37	23.87
3870	NASDAQ	EXLS	Mon, Mar 7, 2022	24.59	24.59	24.19	24.33
3869	NASDAQ	EXLS	Fri, Mar 4, 2022	24.32	24.68	23.58	24.65
3868	NASDAQ	EXLS	Thu, Mar 3, 2022	24.80	24.81	24.34	24.55
3867	NASDAQ	EXLS	Wed, Mar 2, 2022	24.74	25.00	24.37	24.70
3866	NASDAQ	EXLS	Tue, Mar 1, 2022	24.02	24.64	23.97	24.61
3865	NASDAQ	EXLS	Mon, Feb 28, 2022	24.08	24.39	23.93	24.16
3864	NASDAQ	EXLS	Fri, Feb 25, 2022	23.61	23.98	22.96	23.98
3863	NASDAQ	EXLS	Thu, Feb 24, 2022	24.22	24.22	22.69	23.48
3862	NASDAQ	EXLS	Wed, Feb 23, 2022	22.75	23.02	22.43	22.86
3861	NASDAQ	EXLS	Tue, Feb 22, 2022	22.74	23.09	22.54	22.70
3860	NASDAQ	EXLS	Fri, Feb 18, 2022	23.18	23.26	22.63	22.80
3859	NASDAQ	EXLS	Thu, Feb 17, 2022	23.73	23.81	23.24	23.27
3858	NASDAQ	EXLS	Wed, Feb 16, 2022	23.90	24.07	23.68	23.95
3857	NASDAQ	EXLS	Tue, Feb 15, 2022	24.04	24.24	23.84	24.00
3856	NASDAQ	EXLS	Mon, Feb 14, 2022	24.11	24.24	23.59	23.81
3855	NASDAQ	EXLS	Fri, Feb 11, 2022	24.31	24.56	23.85	24.15
3854	NASDAQ	EXLS	Thu, Feb 10, 2022	24.55	24.82	24.10	24.22
3853	NASDAQ	EXLS	Wed, Feb 9, 2022	24.99	25.11	24.84	25.02
3852	NASDAQ	EXLS	Tue, Feb 8, 2022	24.44	24.91	24.37	24.76
3851	NASDAQ	EXLS	Mon, Feb 7, 2022	24.40	24.80	24.29	24.51
3850	NASDAQ	EXLS	Fri, Feb 4, 2022	24.11	24.71	23.81	24.47
3849	NASDAQ	EXLS	Thu, Feb 3, 2022	24.02	24.43	24.00	24.28
3848	NASDAQ	EXLS	Wed, Feb 2, 2022	24.41	24.64	24.27	24.39
3847	NASDAQ	EXLS	Tue, Feb 1, 2022	24.20	24.68	23.97	24.38
3846	NASDAQ	EXLS	Mon, Jan 31, 2022	23.62	24.23	23.45	24.10
3845	NASDAQ	EXLS	Fri, Jan 28, 2022	23.10	23.62	22.84	23.62
3844	NASDAQ	EXLS	Thu, Jan 27, 2022	23.50	23.93	22.93	23.00
3843	NASDAQ	EXLS	Wed, Jan 26, 2022	24.06	24.92	23.26	23.37
3842	NASDAQ	EXLS	Tue, Jan 25, 2022	25.05	25.58	23.79	23.83
3841	NASDAQ	EXLS	Mon, Jan 24, 2022	24.68	25.52	24.30	25.39
3840	NASDAQ	EXLS	Fri, Jan 21, 2022	25.09	25.94	24.73	25.04
3839	NASDAQ	EXLS	Thu, Jan 20, 2022	25.47	25.87	25.13	25.33
3838	NASDAQ	EXLS	Wed, Jan 19, 2022	25.72	26.00	25.23	25.28
3837	NASDAQ	EXLS	Tue, Jan 18, 2022	25.61	26.39	25.41	25.51
3836	NASDAQ	EXLS	Fri, Jan 14, 2022	25.66	26.06	25.28	25.94
3835	NASDAQ	EXLS	Thu, Jan 13, 2022	26.43	27.11	25.94	26.00
3834	NASDAQ	EXLS	Wed, Jan 12, 2022	26.60	26.90	26.29	26.37
3833	NASDAQ	EXLS	Tue, Jan 11, 2022	26.45	26.75	26.07	26.54
3832	NASDAQ	EXLS	Mon, Jan 10, 2022	26.54	26.54	26.06	26.41
3831	NASDAQ	EXLS	Fri, Jan 7, 2022	27.27	27.38	26.69	26.72
3830	NASDAQ	EXLS	Thu, Jan 6, 2022	27.27	27.61	27.19	27.37
3829	NASDAQ	EXLS	Wed, Jan 5, 2022	28.81	28.81	27.28	27.33
3828	NASDAQ	EXLS	Tue, Jan 4, 2022	28.98	29.08	28.80	28.86
3827	NASDAQ	EXLS	Mon, Jan 3, 2022	29.00	29.24	28.90	28.97
3826	NASDAQ	EXLS	Fri, Dec 31, 2021	28.88	29.14	28.81	28.95
3825	NASDAQ	EXLS	Thu, Dec 30, 2021	28.67	29.19	28.67	28.94
3824	NASDAQ	EXLS	Wed, Dec 29, 2021	28.85	29.03	28.76	29.01
3823	NASDAQ	EXLS	Tue, Dec 28, 2021	28.86	29.09	28.74	28.84
3822	NASDAQ	EXLS	Mon, Dec 27, 2021	28.12	28.96	28.07	28.90
3821	NASDAQ	EXLS	Thu, Dec 23, 2021	27.28	28.02	27.28	27.96
3820	NASDAQ	EXLS	Wed, Dec 22, 2021	27.31	27.70	27.26	27.68
3819	NASDAQ	EXLS	Tue, Dec 21, 2021	26.71	27.25	26.64	27.24
3818	NASDAQ	EXLS	Mon, Dec 20, 2021	26.29	26.66	26.16	26.58
3817	NASDAQ	EXLS	Fri, Dec 17, 2021	26.20	26.66	25.65	26.41
3816	NASDAQ	EXLS	Thu, Dec 16, 2021	26.98	27.38	26.24	26.52
3815	NASDAQ	EXLS	Wed, Dec 15, 2021	26.67	26.82	26.21	26.74
3814	NASDAQ	EXLS	Tue, Dec 14, 2021	26.55	26.92	26.25	26.56
3813	NASDAQ	EXLS	Mon, Dec 13, 2021	27.05	27.33	26.78	26.79
3812	NASDAQ	EXLS	Fri, Dec 10, 2021	27.30	27.38	27.00	27.11
3811	NASDAQ	EXLS	Thu, Dec 9, 2021	27.29	27.54	27.01	27.05
3810	NASDAQ	EXLS	Wed, Dec 8, 2021	27.30	27.60	27.10	27.49
3809	NASDAQ	EXLS	Tue, Dec 7, 2021	27.07	27.35	26.94	27.30
3808	NASDAQ	EXLS	Mon, Dec 6, 2021	26.42	26.96	26.42	26.76
3807	NASDAQ	EXLS	Fri, Dec 3, 2021	26.72	26.72	26.14	26.31
3806	NASDAQ	EXLS	Thu, Dec 2, 2021	25.93	26.67	25.76	26.61
3805	NASDAQ	EXLS	Wed, Dec 1, 2021	26.28	26.71	25.39	25.79
3804	NASDAQ	EXLS	Tue, Nov 30, 2021	26.19	26.57	25.87	25.97
3803	NASDAQ	EXLS	Mon, Nov 29, 2021	25.99	26.82	25.99	26.40
3802	NASDAQ	EXLS	Fri, Nov 26, 2021	26.26	26.73	25.68	25.70
3801	NASDAQ	EXLS	Wed, Nov 24, 2021	26.57	26.98	26.40	26.76
3800	NASDAQ	EXLS	Tue, Nov 23, 2021	26.91	27.01	26.27	26.78
3799	NASDAQ	EXLS	Mon, Nov 22, 2021	27.55	27.80	26.86	26.86
3798	NASDAQ	EXLS	Fri, Nov 19, 2021	27.07	27.63	27.04	27.41
3797	NASDAQ	EXLS	Thu, Nov 18, 2021	26.95	27.26	26.76	27.11
3796	NASDAQ	EXLS	Wed, Nov 17, 2021	27.23	27.27	26.91	26.95
3795	NASDAQ	EXLS	Tue, Nov 16, 2021	27.32	27.61	27.30	27.31
3794	NASDAQ	EXLS	Mon, Nov 15, 2021	27.37	27.41	27.06	27.26
3793	NASDAQ	EXLS	Fri, Nov 12, 2021	27.52	27.68	27.11	27.26
3792	NASDAQ	EXLS	Thu, Nov 11, 2021	26.89	27.49	26.73	27.46
3791	NASDAQ	EXLS	Wed, Nov 10, 2021	26.96	27.11	26.60	26.79
3790	NASDAQ	EXLS	Tue, Nov 9, 2021	27.18	27.42	27.03	27.13
3789	NASDAQ	EXLS	Mon, Nov 8, 2021	27.34	27.34	25.91	27.18
3788	NASDAQ	EXLS	Fri, Nov 5, 2021	26.95	27.71	26.93	27.43
3787	NASDAQ	EXLS	Thu, Nov 4, 2021	26.23	26.95	26.23	26.94
3786	NASDAQ	EXLS	Wed, Nov 3, 2021	26.01	26.35	25.80	26.09
3785	NASDAQ	EXLS	Tue, Nov 2, 2021	25.55	26.04	24.78	25.89
3784	NASDAQ	EXLS	Mon, Nov 1, 2021	24.60	24.70	24.44	24.60
3783	NASDAQ	EXLS	Fri, Oct 29, 2021	24.50	24.59	24.08	24.53
3782	NASDAQ	EXLS	Thu, Oct 28, 2021	24.63	24.88	24.16	24.46
3781	NASDAQ	EXLS	Wed, Oct 27, 2021	24.94	25.09	24.52	24.59
3780	NASDAQ	EXLS	Tue, Oct 26, 2021	24.55	25.02	24.53	24.90
3779	NASDAQ	EXLS	Mon, Oct 25, 2021	25.02	25.02	24.29	24.55
3778	NASDAQ	EXLS	Fri, Oct 22, 2021	24.64	25.03	24.43	24.86
3777	NASDAQ	EXLS	Thu, Oct 21, 2021	24.68	24.77	24.52	24.57
3776	NASDAQ	EXLS	Wed, Oct 20, 2021	24.88	25.05	24.57	24.74
3775	NASDAQ	EXLS	Tue, Oct 19, 2021	25.30	25.30	24.79	24.83
3774	NASDAQ	EXLS	Mon, Oct 18, 2021	24.71	25.21	24.71	25.17
3773	NASDAQ	EXLS	Fri, Oct 15, 2021	25.55	25.55	24.79	24.83
3772	NASDAQ	EXLS	Thu, Oct 14, 2021	24.89	25.50	24.71	25.41
3771	NASDAQ	EXLS	Wed, Oct 13, 2021	25.00	25.08	24.52	24.68
3770	NASDAQ	EXLS	Tue, Oct 12, 2021	24.67	25.08	24.45	24.97
3769	NASDAQ	EXLS	Mon, Oct 11, 2021	25.17	25.25	24.67	24.67
3768	NASDAQ	EXLS	Fri, Oct 8, 2021	24.97	25.31	24.40	25.18
3767	NASDAQ	EXLS	Thu, Oct 7, 2021	24.93	25.28	24.92	24.94
3766	NASDAQ	EXLS	Wed, Oct 6, 2021	24.80	24.96	24.68	24.88
3765	NASDAQ	EXLS	Tue, Oct 5, 2021	25.40	25.61	24.98	25.04
3764	NASDAQ	EXLS	Mon, Oct 4, 2021	25.20	25.38	24.88	25.26
3763	NASDAQ	EXLS	Fri, Oct 1, 2021	24.62	25.65	24.62	25.36
3762	NASDAQ	EXLS	Thu, Sep 30, 2021	25.32	25.39	24.59	24.62
3761	NASDAQ	EXLS	Wed, Sep 29, 2021	24.75	25.38	24.69	25.25
3760	NASDAQ	EXLS	Tue, Sep 28, 2021	24.63	24.86	24.44	24.70
3759	NASDAQ	EXLS	Mon, Sep 27, 2021	24.65	24.88	24.50	24.81
3758	NASDAQ	EXLS	Fri, Sep 24, 2021	24.59	25.21	23.91	24.79
3757	NASDAQ	EXLS	Thu, Sep 23, 2021	24.60	25.00	24.41	24.70
3756	NASDAQ	EXLS	Wed, Sep 22, 2021	24.24	24.74	23.98	24.54
3755	NASDAQ	EXLS	Tue, Sep 21, 2021	24.26	24.26	23.91	24.11
3754	NASDAQ	EXLS	Mon, Sep 20, 2021	24.05	24.39	23.70	24.03
3753	NASDAQ	EXLS	Fri, Sep 17, 2021	24.72	24.80	24.28	24.39
3752	NASDAQ	EXLS	Thu, Sep 16, 2021	24.77	24.92	24.53	24.66
3751	NASDAQ	EXLS	Wed, Sep 15, 2021	24.81	25.25	24.70	24.73
3750	NASDAQ	EXLS	Tue, Sep 14, 2021	24.52	24.82	24.44	24.79
3749	NASDAQ	EXLS	Mon, Sep 13, 2021	24.52	24.52	24.16	24.50
3748	NASDAQ	EXLS	Fri, Sep 10, 2021	24.59	24.75	24.27	24.38
3747	NASDAQ	EXLS	Thu, Sep 9, 2021	24.65	24.69	24.40	24.52
3746	NASDAQ	EXLS	Wed, Sep 8, 2021	24.36	24.77	24.25	24.66
3745	NASDAQ	EXLS	Tue, Sep 7, 2021	24.60	24.72	24.41	24.44
3744	NASDAQ	EXLS	Fri, Sep 3, 2021	24.62	24.74	24.53	24.65
3743	NASDAQ	EXLS	Thu, Sep 2, 2021	24.63	24.89	24.50	24.69
3742	NASDAQ	EXLS	Wed, Sep 1, 2021	24.74	24.79	24.46	24.50
3741	NASDAQ	EXLS	Tue, Aug 31, 2021	24.54	24.69	24.34	24.63
3740	NASDAQ	EXLS	Mon, Aug 30, 2021	24.03	24.81	24.03	24.61
3739	NASDAQ	EXLS	Fri, Aug 27, 2021	23.71	24.29	23.56	24.10
3738	NASDAQ	EXLS	Thu, Aug 26, 2021	23.99	24.12	23.62	23.64
3737	NASDAQ	EXLS	Wed, Aug 25, 2021	23.58	24.09	23.58	23.99
3736	NASDAQ	EXLS	Tue, Aug 24, 2021	24.03	24.17	23.55	23.57
3735	NASDAQ	EXLS	Mon, Aug 23, 2021	24.06	24.15	23.96	24.06
3734	NASDAQ	EXLS	Fri, Aug 20, 2021	24.04	24.20	23.91	23.97
3733	NASDAQ	EXLS	Thu, Aug 19, 2021	23.84	24.30	23.81	24.04
3732	NASDAQ	EXLS	Wed, Aug 18, 2021	24.13	25.00	24.02	24.03
3731	NASDAQ	EXLS	Tue, Aug 17, 2021	24.24	24.48	23.89	24.10
3730	NASDAQ	EXLS	Mon, Aug 16, 2021	24.01	24.31	23.85	24.27
3729	NASDAQ	EXLS	Fri, Aug 13, 2021	23.98	24.22	23.74	24.03
3728	NASDAQ	EXLS	Thu, Aug 12, 2021	24.01	24.20	23.81	23.94
3727	NASDAQ	EXLS	Wed, Aug 11, 2021	23.71	24.07	23.63	24.01
3726	NASDAQ	EXLS	Tue, Aug 10, 2021	23.37	23.66	23.37	23.66
3725	NASDAQ	EXLS	Mon, Aug 9, 2021	23.72	23.87	23.19	23.41
3724	NASDAQ	EXLS	Fri, Aug 6, 2021	23.12	23.74	23.10	23.71
3723	NASDAQ	EXLS	Thu, Aug 5, 2021	23.03	23.44	22.71	23.12
3722	NASDAQ	EXLS	Wed, Aug 4, 2021	23.39	23.59	22.94	22.97
3721	NASDAQ	EXLS	Tue, Aug 3, 2021	22.92	23.57	22.79	23.53
3720	NASDAQ	EXLS	Mon, Aug 2, 2021	22.63	22.97	22.63	22.90
3719	NASDAQ	EXLS	Fri, Jul 30, 2021	21.88	22.73	21.76	22.64
3718	NASDAQ	EXLS	Thu, Jul 29, 2021	21.68	22.37	21.37	21.77
3717	NASDAQ	EXLS	Wed, Jul 28, 2021	21.33	21.70	21.14	21.48
3716	NASDAQ	EXLS	Tue, Jul 27, 2021	21.43	21.60	21.23	21.34
3715	NASDAQ	EXLS	Mon, Jul 26, 2021	21.41	21.64	21.25	21.46
3714	NASDAQ	EXLS	Fri, Jul 23, 2021	21.32	21.55	21.19	21.37
3713	NASDAQ	EXLS	Thu, Jul 22, 2021	21.80	21.80	21.23	21.27
3712	NASDAQ	EXLS	Wed, Jul 21, 2021	21.70	22.09	21.70	21.78
3711	NASDAQ	EXLS	Tue, Jul 20, 2021	21.29	22.02	21.29	21.72
3710	NASDAQ	EXLS	Mon, Jul 19, 2021	21.44	21.44	21.20	21.25
3709	NASDAQ	EXLS	Fri, Jul 16, 2021	21.86	21.97	21.52	21.60
3708	NASDAQ	EXLS	Thu, Jul 15, 2021	21.76	21.82	21.61	21.74
3707	NASDAQ	EXLS	Wed, Jul 14, 2021	21.52	21.72	21.44	21.67
3706	NASDAQ	EXLS	Tue, Jul 13, 2021	21.54	21.66	21.44	21.49
3705	NASDAQ	EXLS	Mon, Jul 12, 2021	21.46	21.63	21.32	21.51
3704	NASDAQ	EXLS	Fri, Jul 9, 2021	21.49	21.61	21.38	21.56
3703	NASDAQ	EXLS	Thu, Jul 8, 2021	21.41	21.64	21.22	21.41
3702	NASDAQ	EXLS	Wed, Jul 7, 2021	21.32	21.60	21.29	21.49
3701	NASDAQ	EXLS	Tue, Jul 6, 2021	21.40	21.45	21.01	21.26
3700	NASDAQ	EXLS	Fri, Jul 2, 2021	21.41	21.44	21.22	21.32
3699	NASDAQ	EXLS	Thu, Jul 1, 2021	21.42	21.49	21.31	21.38
3698	NASDAQ	EXLS	Wed, Jun 30, 2021	21.35	21.51	21.23	21.25
3697	NASDAQ	EXLS	Tue, Jun 29, 2021	21.17	21.73	21.15	21.40
3696	NASDAQ	EXLS	Mon, Jun 28, 2021	21.39	21.39	21.07	21.20
3695	NASDAQ	EXLS	Fri, Jun 25, 2021	21.32	21.53	21.28	21.31
3694	NASDAQ	EXLS	Thu, Jun 24, 2021	21.37	21.37	21.05	21.35
3693	NASDAQ	EXLS	Wed, Jun 23, 2021	21.31	21.41	21.10	21.16
3692	NASDAQ	EXLS	Tue, Jun 22, 2021	21.22	21.33	21.01	21.26
3691	NASDAQ	EXLS	Mon, Jun 21, 2021	21.24	21.61	21.10	21.23
3690	NASDAQ	EXLS	Fri, Jun 18, 2021	20.97	21.23	20.92	21.15
3689	NASDAQ	EXLS	Thu, Jun 17, 2021	20.95	21.20	20.93	21.18
3688	NASDAQ	EXLS	Wed, Jun 16, 2021	21.06	21.23	20.94	21.04
3687	NASDAQ	EXLS	Tue, Jun 15, 2021	21.44	21.61	21.11	21.23
3686	NASDAQ	EXLS	Mon, Jun 14, 2021	21.00	21.34	20.92	21.32
3685	NASDAQ	EXLS	Fri, Jun 11, 2021	20.69	21.06	20.60	21.03
3684	NASDAQ	EXLS	Thu, Jun 10, 2021	20.86	20.90	20.59	20.69
3683	NASDAQ	EXLS	Wed, Jun 9, 2021	20.91	20.93	20.70	20.80
3682	NASDAQ	EXLS	Tue, Jun 8, 2021	20.78	20.96	20.76	20.87
3681	NASDAQ	EXLS	Mon, Jun 7, 2021	20.72	20.88	20.51	20.78
3680	NASDAQ	EXLS	Fri, Jun 4, 2021	20.57	20.82	20.24	20.76
3679	NASDAQ	EXLS	Thu, Jun 3, 2021	20.39	20.40	20.17	20.36
3678	NASDAQ	EXLS	Wed, Jun 2, 2021	20.54	20.59	20.37	20.46
3677	NASDAQ	EXLS	Tue, Jun 1, 2021	20.45	20.64	20.43	20.49
3676	NASDAQ	EXLS	Fri, May 28, 2021	20.52	20.57	20.36	20.40
3675	NASDAQ	EXLS	Thu, May 27, 2021	20.28	20.60	20.01	20.42
3674	NASDAQ	EXLS	Wed, May 26, 2021	20.18	20.32	19.98	20.18
3673	NASDAQ	EXLS	Tue, May 25, 2021	20.36	20.40	20.06	20.11
3672	NASDAQ	EXLS	Mon, May 24, 2021	19.91	20.37	19.75	20.30
3671	NASDAQ	EXLS	Fri, May 21, 2021	19.96	20.08	19.86	19.96
3670	NASDAQ	EXLS	Thu, May 20, 2021	19.41	19.89	18.69	19.81
3669	NASDAQ	EXLS	Wed, May 19, 2021	19.35	19.50	18.71	19.42
3668	NASDAQ	EXLS	Tue, May 18, 2021	19.40	19.71	19.31	19.50
3667	NASDAQ	EXLS	Mon, May 17, 2021	19.61	19.64	19.32	19.46
3666	NASDAQ	EXLS	Fri, May 14, 2021	19.99	20.01	19.65	19.76
3665	NASDAQ	EXLS	Thu, May 13, 2021	19.41	20.01	19.41	19.86
3664	NASDAQ	EXLS	Wed, May 12, 2021	19.88	19.95	19.31	19.41
3663	NASDAQ	EXLS	Tue, May 11, 2021	19.36	19.67	19.24	19.45
3662	NASDAQ	EXLS	Mon, May 10, 2021	19.54	19.69	19.40	19.61
3661	NASDAQ	EXLS	Fri, May 7, 2021	19.80	19.80	19.54	19.59
3660	NASDAQ	EXLS	Thu, May 6, 2021	19.32	19.69	18.83	19.64
3659	NASDAQ	EXLS	Wed, May 5, 2021	19.27	19.46	18.95	19.29
3658	NASDAQ	EXLS	Tue, May 4, 2021	18.93	19.23	18.86	19.16
3657	NASDAQ	EXLS	Mon, May 3, 2021	18.60	19.11	18.60	19.04
3656	NASDAQ	EXLS	Fri, Apr 30, 2021	18.83	18.87	18.32	18.48
3655	NASDAQ	EXLS	Thu, Apr 29, 2021	18.88	19.24	18.43	18.93
3654	NASDAQ	EXLS	Wed, Apr 28, 2021	18.89	18.93	18.60	18.60
3653	NASDAQ	EXLS	Tue, Apr 27, 2021	19.09	19.09	18.80	18.91
3652	NASDAQ	EXLS	Mon, Apr 26, 2021	19.27	19.35	19.06	19.06
3651	NASDAQ	EXLS	Fri, Apr 23, 2021	19.01	19.32	18.92	19.15
3650	NASDAQ	EXLS	Thu, Apr 22, 2021	19.23	19.29	18.98	18.98
3649	NASDAQ	EXLS	Wed, Apr 21, 2021	19.02	19.25	18.84	19.17
3648	NASDAQ	EXLS	Tue, Apr 20, 2021	19.09	19.25	18.82	18.98
3647	NASDAQ	EXLS	Mon, Apr 19, 2021	19.09	19.24	18.97	19.19
3646	NASDAQ	EXLS	Fri, Apr 16, 2021	19.02	19.30	19.00	19.14
3645	NASDAQ	EXLS	Thu, Apr 15, 2021	18.94	19.00	18.76	18.91
3644	NASDAQ	EXLS	Wed, Apr 14, 2021	18.38	18.95	18.38	18.80
3643	NASDAQ	EXLS	Tue, Apr 13, 2021	18.66	18.67	18.33	18.44
3642	NASDAQ	EXLS	Mon, Apr 12, 2021	18.59	18.64	18.29	18.60
3641	NASDAQ	EXLS	Fri, Apr 9, 2021	18.52	18.61	18.26	18.56
3640	NASDAQ	EXLS	Thu, Apr 8, 2021	18.33	18.53	18.32	18.45
3639	NASDAQ	EXLS	Wed, Apr 7, 2021	18.47	18.55	18.18	18.29
3638	NASDAQ	EXLS	Tue, Apr 6, 2021	18.47	18.69	18.23	18.45
3637	NASDAQ	EXLS	Mon, Apr 5, 2021	18.27	18.59	18.27	18.49
3636	NASDAQ	EXLS	Thu, Apr 1, 2021	18.15	18.47	18.14	18.28
3635	NASDAQ	EXLS	Wed, Mar 31, 2021	18.22	18.40	17.97	18.03
3634	NASDAQ	EXLS	Tue, Mar 30, 2021	18.36	18.62	18.06	18.17
3633	NASDAQ	EXLS	Mon, Mar 29, 2021	18.83	19.20	18.35	18.44
3632	NASDAQ	EXLS	Fri, Mar 26, 2021	18.11	18.99	18.01	18.99
3631	NASDAQ	EXLS	Thu, Mar 25, 2021	17.42	18.20	17.20	18.11
3630	NASDAQ	EXLS	Wed, Mar 24, 2021	17.28	17.48	17.17	17.39
3629	NASDAQ	EXLS	Tue, Mar 23, 2021	17.18	17.38	17.01	17.13
3628	NASDAQ	EXLS	Mon, Mar 22, 2021	17.10	17.32	16.98	17.28
3627	NASDAQ	EXLS	Fri, Mar 19, 2021	17.35	17.37	17.07	17.12
3626	NASDAQ	EXLS	Thu, Mar 18, 2021	17.16	17.60	17.02	17.23
3625	NASDAQ	EXLS	Wed, Mar 17, 2021	17.44	17.48	16.96	17.31
3624	NASDAQ	EXLS	Tue, Mar 16, 2021	17.68	17.79	16.96	17.42
3623	NASDAQ	EXLS	Mon, Mar 15, 2021	17.64	17.91	17.57	17.76
3622	NASDAQ	EXLS	Fri, Mar 12, 2021	17.99	18.12	17.68	17.72
3621	NASDAQ	EXLS	Thu, Mar 11, 2021	17.94	18.01	17.75	17.99
3620	NASDAQ	EXLS	Wed, Mar 10, 2021	17.63	18.00	17.51	17.88
3619	NASDAQ	EXLS	Tue, Mar 9, 2021	17.80	17.93	17.51	17.57
3618	NASDAQ	EXLS	Mon, Mar 8, 2021	17.88	18.00	17.57	17.59
3617	NASDAQ	EXLS	Fri, Mar 5, 2021	17.58	17.85	17.37	17.80
3616	NASDAQ	EXLS	Thu, Mar 4, 2021	17.60	17.95	17.17	17.31
3615	NASDAQ	EXLS	Wed, Mar 3, 2021	17.14	17.61	17.05	17.51
3614	NASDAQ	EXLS	Tue, Mar 2, 2021	17.04	17.20	16.75	17.08
3613	NASDAQ	EXLS	Mon, Mar 1, 2021	17.12	17.14	16.79	17.03
3612	NASDAQ	EXLS	Fri, Feb 26, 2021	16.89	17.00	16.56	16.92
3611	NASDAQ	EXLS	Thu, Feb 25, 2021	16.09	16.78	15.92	16.73
3610	NASDAQ	EXLS	Wed, Feb 24, 2021	16.07	16.30	15.95	16.27
3609	NASDAQ	EXLS	Tue, Feb 23, 2021	15.87	16.24	15.64	16.14
3608	NASDAQ	EXLS	Mon, Feb 22, 2021	15.92	16.19	15.77	16.09
3607	NASDAQ	EXLS	Fri, Feb 19, 2021	16.29	16.57	16.07	16.11
3606	NASDAQ	EXLS	Thu, Feb 18, 2021	16.34	16.38	16.13	16.24
3605	NASDAQ	EXLS	Wed, Feb 17, 2021	16.63	16.77	16.31	16.42
3604	NASDAQ	EXLS	Tue, Feb 16, 2021	17.26	17.26	16.74	16.77
3603	NASDAQ	EXLS	Fri, Feb 12, 2021	17.12	17.30	16.96	17.20
3602	NASDAQ	EXLS	Thu, Feb 11, 2021	17.35	17.60	16.95	17.22
3601	NASDAQ	EXLS	Wed, Feb 10, 2021	17.08	17.35	16.74	17.22
3600	NASDAQ	EXLS	Tue, Feb 9, 2021	16.75	17.25	16.02	17.21
3599	NASDAQ	EXLS	Mon, Feb 8, 2021	16.44	16.82	16.44	16.77
3598	NASDAQ	EXLS	Fri, Feb 5, 2021	15.96	16.35	15.96	16.35
3597	NASDAQ	EXLS	Thu, Feb 4, 2021	15.76	15.96	15.59	15.92
3596	NASDAQ	EXLS	Wed, Feb 3, 2021	15.96	15.99	15.55	15.68
3595	NASDAQ	EXLS	Tue, Feb 2, 2021	15.82	16.20	15.78	16.02
3594	NASDAQ	EXLS	Mon, Feb 1, 2021	15.40	15.89	15.40	15.76
3593	NASDAQ	EXLS	Fri, Jan 29, 2021	16.23	16.23	15.28	15.34
3592	NASDAQ	EXLS	Thu, Jan 28, 2021	16.32	16.59	16.11	16.30
3591	NASDAQ	EXLS	Wed, Jan 27, 2021	16.77	16.77	16.07	16.12
3590	NASDAQ	EXLS	Tue, Jan 26, 2021	16.94	17.32	16.68	16.82
3589	NASDAQ	EXLS	Mon, Jan 25, 2021	17.28	17.39	16.77	16.85
3588	NASDAQ	EXLS	Fri, Jan 22, 2021	16.86	17.37	16.82	17.32
3587	NASDAQ	EXLS	Thu, Jan 21, 2021	17.53	17.53	17.02	17.02
3586	NASDAQ	EXLS	Wed, Jan 20, 2021	17.17	17.57	17.17	17.46
3585	NASDAQ	EXLS	Tue, Jan 19, 2021	17.05	17.26	16.77	17.12
3584	NASDAQ	EXLS	Fri, Jan 15, 2021	17.06	17.26	16.90	16.97
3583	NASDAQ	EXLS	Thu, Jan 14, 2021	17.07	17.37	17.07	17.17
3582	NASDAQ	EXLS	Wed, Jan 13, 2021	17.20	17.39	16.97	16.98
3581	NASDAQ	EXLS	Tue, Jan 12, 2021	17.21	17.30	17.00	17.25
3580	NASDAQ	EXLS	Mon, Jan 11, 2021	17.27	17.50	17.10	17.18
3579	NASDAQ	EXLS	Fri, Jan 8, 2021	17.62	17.86	17.34	17.48
3578	NASDAQ	EXLS	Thu, Jan 7, 2021	17.14	17.53	17.10	17.48
3577	NASDAQ	EXLS	Wed, Jan 6, 2021	16.89	17.28	16.85	17.12
3576	NASDAQ	EXLS	Tue, Jan 5, 2021	16.71	16.90	16.67	16.80
3575	NASDAQ	EXLS	Mon, Jan 4, 2021	17.08	17.19	16.49	16.77
3574	NASDAQ	EXLS	Thu, Dec 31, 2020	17.05	17.10	16.98	17.03
3573	NASDAQ	EXLS	Wed, Dec 30, 2020	17.03	17.34	17.01	17.08
3572	NASDAQ	EXLS	Tue, Dec 29, 2020	17.32	17.39	17.01	17.03
3571	NASDAQ	EXLS	Mon, Dec 28, 2020	17.37	17.51	17.17	17.29
3570	NASDAQ	EXLS	Thu, Dec 24, 2020	17.07	17.32	16.99	17.24
3569	NASDAQ	EXLS	Wed, Dec 23, 2020	17.23	17.29	17.00	17.02
3568	NASDAQ	EXLS	Tue, Dec 22, 2020	17.14	17.23	16.97	17.14
3567	NASDAQ	EXLS	Mon, Dec 21, 2020	17.04	17.25	16.80	17.07
3566	NASDAQ	EXLS	Fri, Dec 18, 2020	17.27	17.48	17.16	17.29
3565	NASDAQ	EXLS	Thu, Dec 17, 2020	16.98	17.29	16.93	17.24
3564	NASDAQ	EXLS	Wed, Dec 16, 2020	16.99	17.01	16.80	16.98
3563	NASDAQ	EXLS	Tue, Dec 15, 2020	16.91	17.00	16.74	16.98
3562	NASDAQ	EXLS	Mon, Dec 14, 2020	16.77	16.98	16.68	16.86
3561	NASDAQ	EXLS	Fri, Dec 11, 2020	16.61	16.87	16.54	16.68
3560	NASDAQ	EXLS	Thu, Dec 10, 2020	16.65	16.77	16.47	16.72
3559	NASDAQ	EXLS	Wed, Dec 9, 2020	16.90	17.01	16.74	16.77
3558	NASDAQ	EXLS	Tue, Dec 8, 2020	16.74	16.92	16.71	16.86
3557	NASDAQ	EXLS	Mon, Dec 7, 2020	16.83	16.99	16.78	16.83
3556	NASDAQ	EXLS	Fri, Dec 4, 2020	16.79	16.99	16.78	16.90
3555	NASDAQ	EXLS	Thu, Dec 3, 2020	16.82	16.95	16.72	16.78
3554	NASDAQ	EXLS	Wed, Dec 2, 2020	16.79	16.95	16.67	16.89
3553	NASDAQ	EXLS	Tue, Dec 1, 2020	16.79	17.00	16.68	16.82
3552	NASDAQ	EXLS	Mon, Nov 30, 2020	16.75	16.83	16.53	16.65
3551	NASDAQ	EXLS	Fri, Nov 27, 2020	17.25	17.25	16.71	16.85
3550	NASDAQ	EXLS	Wed, Nov 25, 2020	16.61	16.84	16.54	16.79
3549	NASDAQ	EXLS	Tue, Nov 24, 2020	16.62	16.76	16.37	16.63
3548	NASDAQ	EXLS	Mon, Nov 23, 2020	16.25	16.51	16.14	16.41
3547	NASDAQ	EXLS	Fri, Nov 20, 2020	16.07	16.34	16.01	16.17
3546	NASDAQ	EXLS	Thu, Nov 19, 2020	16.12	16.30	15.94	16.18
3545	NASDAQ	EXLS	Wed, Nov 18, 2020	16.46	16.59	16.14	16.17
3544	NASDAQ	EXLS	Tue, Nov 17, 2020	16.29	16.57	16.18	16.44
3543	NASDAQ	EXLS	Mon, Nov 16, 2020	16.57	16.57	16.30	16.39
3542	NASDAQ	EXLS	Fri, Nov 13, 2020	16.20	16.50	16.16	16.37
3541	NASDAQ	EXLS	Thu, Nov 12, 2020	16.45	16.62	15.98	16.11
3540	NASDAQ	EXLS	Wed, Nov 11, 2020	16.60	16.70	16.42	16.57
3539	NASDAQ	EXLS	Tue, Nov 10, 2020	16.28	16.54	16.05	16.52
3538	NASDAQ	EXLS	Mon, Nov 9, 2020	16.70	17.04	16.09	16.24
3537	NASDAQ	EXLS	Fri, Nov 6, 2020	16.20	16.20	15.93	16.06
3536	NASDAQ	EXLS	Thu, Nov 5, 2020	16.02	16.15	15.87	16.10
3535	NASDAQ	EXLS	Wed, Nov 4, 2020	15.67	16.34	15.64	15.87
3534	NASDAQ	EXLS	Tue, Nov 3, 2020	15.57	15.92	15.34	15.77
3533	NASDAQ	EXLS	Mon, Nov 2, 2020	15.25	15.40	15.15	15.39
3532	NASDAQ	EXLS	Fri, Oct 30, 2020	14.89	15.37	14.66	15.15
3531	NASDAQ	EXLS	Thu, Oct 29, 2020	14.65	14.97	14.56	14.90
3530	NASDAQ	EXLS	Wed, Oct 28, 2020	14.77	14.93	13.55	14.62
3529	NASDAQ	EXLS	Tue, Oct 27, 2020	14.97	15.20	14.80	15.05
3528	NASDAQ	EXLS	Mon, Oct 26, 2020	14.94	15.06	14.85	15.00
3527	NASDAQ	EXLS	Fri, Oct 23, 2020	15.08	15.24	15.01	15.10
3526	NASDAQ	EXLS	Thu, Oct 22, 2020	14.91	15.03	14.68	15.00
3525	NASDAQ	EXLS	Wed, Oct 21, 2020	14.77	15.07	14.60	14.85
3524	NASDAQ	EXLS	Tue, Oct 20, 2020	14.56	14.86	14.52	14.75
3523	NASDAQ	EXLS	Mon, Oct 19, 2020	14.56	14.80	14.46	14.49
3522	NASDAQ	EXLS	Fri, Oct 16, 2020	14.36	14.54	14.23	14.48
3521	NASDAQ	EXLS	Thu, Oct 15, 2020	14.20	14.55	14.01	14.39
3520	NASDAQ	EXLS	Wed, Oct 14, 2020	14.32	14.43	14.26	14.33
3519	NASDAQ	EXLS	Tue, Oct 13, 2020	14.08	14.44	14.08	14.41
3518	NASDAQ	EXLS	Mon, Oct 12, 2020	14.01	14.26	13.94	14.19
3517	NASDAQ	EXLS	Fri, Oct 9, 2020	13.90	14.09	13.88	14.02
3516	NASDAQ	EXLS	Thu, Oct 8, 2020	13.74	13.95	13.61	13.83
3515	NASDAQ	EXLS	Wed, Oct 7, 2020	13.74	13.87	13.43	13.57
3514	NASDAQ	EXLS	Tue, Oct 6, 2020	13.64	13.86	13.53	13.65
3513	NASDAQ	EXLS	Mon, Oct 5, 2020	13.34	13.55	13.28	13.55
3512	NASDAQ	EXLS	Fri, Oct 2, 2020	12.84	13.35	12.84	13.25
3511	NASDAQ	EXLS	Thu, Oct 1, 2020	13.41	13.41	12.95	13.17
3510	NASDAQ	EXLS	Wed, Sep 30, 2020	13.23	13.42	13.12	13.19
3509	NASDAQ	EXLS	Tue, Sep 29, 2020	13.06	13.23	13.02	13.21
3508	NASDAQ	EXLS	Mon, Sep 28, 2020	12.84	13.19	12.84	13.10
3507	NASDAQ	EXLS	Fri, Sep 25, 2020	12.29	12.69	12.29	12.66
3506	NASDAQ	EXLS	Thu, Sep 24, 2020	12.34	12.49	12.19	12.40
3505	NASDAQ	EXLS	Wed, Sep 23, 2020	12.74	12.83	12.36	12.37
3504	NASDAQ	EXLS	Tue, Sep 22, 2020	12.57	12.74	12.43	12.73
3503	NASDAQ	EXLS	Mon, Sep 21, 2020	12.79	12.81	12.26	12.49
3502	NASDAQ	EXLS	Fri, Sep 18, 2020	13.54	13.54	12.89	13.00
3501	NASDAQ	EXLS	Thu, Sep 17, 2020	13.10	13.39	12.96	13.34
3500	NASDAQ	EXLS	Wed, Sep 16, 2020	13.37	13.52	13.22	13.25
3499	NASDAQ	EXLS	Tue, Sep 15, 2020	13.41	13.83	13.34	13.41
3498	NASDAQ	EXLS	Mon, Sep 14, 2020	12.29	12.49	12.19	12.35
3497	NASDAQ	EXLS	Fri, Sep 11, 2020	12.43	12.43	11.99	12.14
3496	NASDAQ	EXLS	Thu, Sep 10, 2020	12.36	12.52	12.28	12.36
3495	NASDAQ	EXLS	Wed, Sep 9, 2020	12.62	12.62	12.32	12.34
3494	NASDAQ	EXLS	Tue, Sep 8, 2020	12.34	12.76	12.22	12.56
3493	NASDAQ	EXLS	Fri, Sep 4, 2020	12.76	12.76	12.37	12.47
3492	NASDAQ	EXLS	Thu, Sep 3, 2020	13.06	13.06	12.52	12.60
3491	NASDAQ	EXLS	Wed, Sep 2, 2020	12.73	13.15	12.67	13.11
3490	NASDAQ	EXLS	Tue, Sep 1, 2020	12.70	12.76	12.65	12.70
3489	NASDAQ	EXLS	Mon, Aug 31, 2020	12.84	12.93	12.74	12.74
3488	NASDAQ	EXLS	Fri, Aug 28, 2020	13.08	13.10	12.80	12.87
3487	NASDAQ	EXLS	Thu, Aug 27, 2020	13.03	13.13	12.98	13.00
3486	NASDAQ	EXLS	Wed, Aug 26, 2020	13.17	13.17	12.92	12.95
3485	NASDAQ	EXLS	Tue, Aug 25, 2020	13.24	13.24	13.05	13.11
3484	NASDAQ	EXLS	Mon, Aug 24, 2020	13.04	13.24	13.04	13.19
3483	NASDAQ	EXLS	Fri, Aug 21, 2020	13.07	13.07	12.86	12.95
3482	NASDAQ	EXLS	Thu, Aug 20, 2020	13.11	13.28	13.03	13.03
3481	NASDAQ	EXLS	Wed, Aug 19, 2020	13.50	13.56	13.16	13.23
3480	NASDAQ	EXLS	Tue, Aug 18, 2020	13.57	13.57	13.40	13.46
3479	NASDAQ	EXLS	Mon, Aug 17, 2020	13.62	13.67	13.51	13.56
3478	NASDAQ	EXLS	Fri, Aug 14, 2020	13.54	13.66	13.46	13.57
3477	NASDAQ	EXLS	Thu, Aug 13, 2020	13.47	13.64	13.47	13.60
3476	NASDAQ	EXLS	Wed, Aug 12, 2020	13.62	13.75	13.43	13.55
3475	NASDAQ	EXLS	Tue, Aug 11, 2020	13.63	13.80	13.45	13.51
3474	NASDAQ	EXLS	Mon, Aug 10, 2020	13.62	13.62	13.40	13.49
3473	NASDAQ	EXLS	Fri, Aug 7, 2020	13.22	13.57	13.20	13.53
3472	NASDAQ	EXLS	Thu, Aug 6, 2020	13.38	13.68	12.89	13.34
3471	NASDAQ	EXLS	Wed, Aug 5, 2020	13.14	13.30	12.97	13.10
3470	NASDAQ	EXLS	Tue, Aug 4, 2020	12.99	13.16	12.87	13.01
3469	NASDAQ	EXLS	Mon, Aug 3, 2020	12.92	13.00	12.68	12.99
3468	NASDAQ	EXLS	Fri, Jul 31, 2020	12.79	12.84	12.55	12.81
3467	NASDAQ	EXLS	Thu, Jul 30, 2020	12.70	12.88	12.64	12.85
3466	NASDAQ	EXLS	Wed, Jul 29, 2020	12.68	12.93	12.55	12.89
3465	NASDAQ	EXLS	Tue, Jul 28, 2020	12.84	12.90	12.58	12.61
3464	NASDAQ	EXLS	Mon, Jul 27, 2020	12.65	12.93	12.60	12.92
3463	NASDAQ	EXLS	Fri, Jul 24, 2020	12.88	12.88	12.64	12.66
3462	NASDAQ	EXLS	Thu, Jul 23, 2020	12.88	13.12	12.84	12.93
3461	NASDAQ	EXLS	Wed, Jul 22, 2020	12.72	12.98	12.72	12.88
3460	NASDAQ	EXLS	Tue, Jul 21, 2020	12.79	12.97	12.70	12.79
3459	NASDAQ	EXLS	Mon, Jul 20, 2020	12.68	12.87	12.64	12.69
3458	NASDAQ	EXLS	Fri, Jul 17, 2020	12.61	12.89	12.56	12.76
3457	NASDAQ	EXLS	Thu, Jul 16, 2020	12.49	12.76	12.49	12.62
3456	NASDAQ	EXLS	Wed, Jul 15, 2020	12.47	12.80	12.46	12.62
3455	NASDAQ	EXLS	Tue, Jul 14, 2020	11.96	12.18	11.84	12.18
3454	NASDAQ	EXLS	Mon, Jul 13, 2020	12.11	12.26	11.92	11.94
3453	NASDAQ	EXLS	Fri, Jul 10, 2020	11.77	12.07	11.63	11.99
3452	NASDAQ	EXLS	Thu, Jul 9, 2020	11.92	11.93	11.58	11.76
3451	NASDAQ	EXLS	Wed, Jul 8, 2020	12.00	12.19	11.80	11.91
3450	NASDAQ	EXLS	Tue, Jul 7, 2020	12.26	12.43	12.03	12.06
3449	NASDAQ	EXLS	Mon, Jul 6, 2020	12.75	12.88	12.30	12.35
3448	NASDAQ	EXLS	Thu, Jul 2, 2020	12.65	12.76	12.44	12.50
3447	NASDAQ	EXLS	Wed, Jul 1, 2020	12.68	12.76	12.43	12.47
3446	NASDAQ	EXLS	Tue, Jun 30, 2020	12.43	12.73	12.42	12.68
3445	NASDAQ	EXLS	Mon, Jun 29, 2020	12.40	12.57	12.16	12.50
3444	NASDAQ	EXLS	Fri, Jun 26, 2020	12.71	12.71	12.19	12.21
3443	NASDAQ	EXLS	Thu, Jun 25, 2020	12.28	12.84	12.21	12.82
3442	NASDAQ	EXLS	Wed, Jun 24, 2020	12.73	12.78	12.21	12.29
3441	NASDAQ	EXLS	Tue, Jun 23, 2020	12.76	13.00	12.60	12.92
3440	NASDAQ	EXLS	Mon, Jun 22, 2020	12.27	12.66	12.27	12.60
3439	NASDAQ	EXLS	Fri, Jun 19, 2020	12.69	12.82	12.38	12.39
3438	NASDAQ	EXLS	Thu, Jun 18, 2020	12.30	12.65	12.30	12.57
3437	NASDAQ	EXLS	Wed, Jun 17, 2020	12.71	12.72	12.35	12.44
3436	NASDAQ	EXLS	Tue, Jun 16, 2020	12.62	12.96	12.52	12.67
3435	NASDAQ	EXLS	Mon, Jun 15, 2020	11.45	12.29	11.45	12.14
3434	NASDAQ	EXLS	Fri, Jun 12, 2020	12.13	12.25	11.55	11.85
3433	NASDAQ	EXLS	Thu, Jun 11, 2020	12.05	12.33	11.72	11.74
3432	NASDAQ	EXLS	Wed, Jun 10, 2020	12.78	12.90	12.31	12.52
3431	NASDAQ	EXLS	Tue, Jun 9, 2020	13.06	13.08	12.75	12.81
3430	NASDAQ	EXLS	Mon, Jun 8, 2020	13.44	13.44	13.16	13.29
3429	NASDAQ	EXLS	Fri, Jun 5, 2020	13.24	13.61	12.98	13.24
3428	NASDAQ	EXLS	Thu, Jun 4, 2020	12.71	12.86	12.57	12.78
3427	NASDAQ	EXLS	Wed, Jun 3, 2020	12.77	12.98	12.67	12.86
3426	NASDAQ	EXLS	Tue, Jun 2, 2020	12.49	12.66	12.34	12.63
3425	NASDAQ	EXLS	Mon, Jun 1, 2020	12.26	12.48	12.13	12.36
3424	NASDAQ	EXLS	Fri, May 29, 2020	12.48	12.48	12.12	12.23
3423	NASDAQ	EXLS	Thu, May 28, 2020	13.12	13.19	12.46	12.56
3422	NASDAQ	EXLS	Wed, May 27, 2020	12.75	13.01	12.44	12.96
3421	NASDAQ	EXLS	Tue, May 26, 2020	12.26	12.53	12.13	12.47
3420	NASDAQ	EXLS	Fri, May 22, 2020	11.75	11.81	11.60	11.78
3419	NASDAQ	EXLS	Thu, May 21, 2020	11.75	11.83	11.51	11.69
3418	NASDAQ	EXLS	Wed, May 20, 2020	11.43	11.73	11.31	11.57
3417	NASDAQ	EXLS	Tue, May 19, 2020	11.75	11.75	11.22	11.25
3416	NASDAQ	EXLS	Mon, May 18, 2020	11.36	11.85	11.19	11.73
3415	NASDAQ	EXLS	Fri, May 15, 2020	10.75	10.99	10.61	10.88
3414	NASDAQ	EXLS	Thu, May 14, 2020	10.41	11.04	10.22	10.88
3413	NASDAQ	EXLS	Wed, May 13, 2020	11.07	11.31	10.59	10.68
3412	NASDAQ	EXLS	Tue, May 12, 2020	12.03	12.03	11.59	11.64
3411	NASDAQ	EXLS	Mon, May 11, 2020	12.12	12.24	11.74	11.99
3410	NASDAQ	EXLS	Fri, May 8, 2020	12.11	12.48	11.84	12.29
3409	NASDAQ	EXLS	Thu, May 7, 2020	12.67	12.73	11.54	11.77
3408	NASDAQ	EXLS	Wed, May 6, 2020	12.41	12.48	12.16	12.41
3407	NASDAQ	EXLS	Tue, May 5, 2020	12.37	12.69	12.25	12.41
3406	NASDAQ	EXLS	Mon, May 4, 2020	12.15	12.31	11.97	12.25
3405	NASDAQ	EXLS	Fri, May 1, 2020	11.95	12.32	11.90	12.28
3404	NASDAQ	EXLS	Thu, Apr 30, 2020	12.87	13.06	12.26	12.35
3403	NASDAQ	EXLS	Wed, Apr 29, 2020	12.45	13.30	12.44	13.11
3402	NASDAQ	EXLS	Tue, Apr 28, 2020	12.23	12.43	11.97	12.09
3401	NASDAQ	EXLS	Mon, Apr 27, 2020	11.36	12.17	11.28	12.00
3400	NASDAQ	EXLS	Fri, Apr 24, 2020	11.01	11.31	10.84	11.24
3399	NASDAQ	EXLS	Thu, Apr 23, 2020	10.76	11.04	10.55	11.01
3398	NASDAQ	EXLS	Wed, Apr 22, 2020	10.65	10.75	10.46	10.66
3397	NASDAQ	EXLS	Tue, Apr 21, 2020	10.42	10.50	10.22	10.48
3396	NASDAQ	EXLS	Mon, Apr 20, 2020	10.73	10.95	10.40	10.68
3395	NASDAQ	EXLS	Fri, Apr 17, 2020	11.05	11.07	10.78	10.96
3394	NASDAQ	EXLS	Thu, Apr 16, 2020	10.60	10.81	10.15	10.39
3393	NASDAQ	EXLS	Wed, Apr 15, 2020	10.73	11.04	10.46	10.57
3392	NASDAQ	EXLS	Tue, Apr 14, 2020	11.06	11.56	10.83	11.12
3391	NASDAQ	EXLS	Mon, Apr 13, 2020	11.06	11.21	10.40	10.84
3390	NASDAQ	EXLS	Thu, Apr 9, 2020	11.09	11.57	10.87	11.11
3389	NASDAQ	EXLS	Wed, Apr 8, 2020	10.27	11.00	10.05	10.84
3388	NASDAQ	EXLS	Tue, Apr 7, 2020	10.17	10.73	10.06	10.13
3387	NASDAQ	EXLS	Mon, Apr 6, 2020	9.70	10.09	9.68	9.90
3386	NASDAQ	EXLS	Fri, Apr 3, 2020	9.92	10.03	9.16	9.34
3385	NASDAQ	EXLS	Thu, Apr 2, 2020	9.52	10.12	9.29	10.05
3384	NASDAQ	EXLS	Wed, Apr 1, 2020	10.07	10.19	9.42	9.65
3383	NASDAQ	EXLS	Tue, Mar 31, 2020	10.41	10.67	10.12	10.41
3382	NASDAQ	EXLS	Mon, Mar 30, 2020	10.54	10.57	10.22	10.49
3381	NASDAQ	EXLS	Fri, Mar 27, 2020	10.12	10.58	9.98	10.40
3380	NASDAQ	EXLS	Thu, Mar 26, 2020	9.06	10.76	8.80	10.64
3379	NASDAQ	EXLS	Wed, Mar 25, 2020	8.66	9.18	8.49	8.97
3378	NASDAQ	EXLS	Tue, Mar 24, 2020	8.96	9.29	8.12	8.66
3377	NASDAQ	EXLS	Mon, Mar 23, 2020	8.62	9.14	8.18	8.58
3376	NASDAQ	EXLS	Fri, Mar 20, 2020	8.78	9.52	8.33	8.56
3375	NASDAQ	EXLS	Thu, Mar 19, 2020	8.87	9.76	8.38	8.80
3374	NASDAQ	EXLS	Wed, Mar 18, 2020	10.02	10.19	8.26	8.88
3373	NASDAQ	EXLS	Tue, Mar 17, 2020	9.42	10.51	8.96	10.51
3372	NASDAQ	EXLS	Mon, Mar 16, 2020	10.83	11.30	9.06	9.20
3371	NASDAQ	EXLS	Fri, Mar 13, 2020	11.57	11.92	10.95	11.69
3370	NASDAQ	EXLS	Thu, Mar 12, 2020	12.99	12.99	11.20	11.20
3369	NASDAQ	EXLS	Wed, Mar 11, 2020	13.14	13.69	12.96	13.57
3368	NASDAQ	EXLS	Tue, Mar 10, 2020	14.42	14.42	13.21	13.44
3367	NASDAQ	EXLS	Mon, Mar 9, 2020	14.50	14.83	14.04	14.08
3366	NASDAQ	EXLS	Fri, Mar 6, 2020	15.39	15.80	14.75	15.29
3365	NASDAQ	EXLS	Thu, Mar 5, 2020	15.59	15.86	15.35	15.75
3364	NASDAQ	EXLS	Wed, Mar 4, 2020	15.58	15.96	15.26	15.92
3363	NASDAQ	EXLS	Tue, Mar 3, 2020	15.37	15.70	15.09	15.32
3362	NASDAQ	EXLS	Mon, Mar 2, 2020	15.03	15.37	14.79	15.30
3361	NASDAQ	EXLS	Fri, Feb 28, 2020	15.04	15.53	14.59	14.93
3360	NASDAQ	EXLS	Thu, Feb 27, 2020	15.46	15.46	14.40	14.82
3359	NASDAQ	EXLS	Wed, Feb 26, 2020	14.44	14.61	14.18	14.48
3358	NASDAQ	EXLS	Tue, Feb 25, 2020	15.09	15.13	14.35	14.40
3357	NASDAQ	EXLS	Mon, Feb 24, 2020	15.05	15.29	15.01	15.12
3356	NASDAQ	EXLS	Fri, Feb 21, 2020	15.64	15.64	15.37	15.46
3355	NASDAQ	EXLS	Thu, Feb 20, 2020	15.67	15.71	15.35	15.66
3354	NASDAQ	EXLS	Wed, Feb 19, 2020	15.70	15.77	15.64	15.71
3353	NASDAQ	EXLS	Tue, Feb 18, 2020	15.53	15.71	15.52	15.67
3352	NASDAQ	EXLS	Fri, Feb 14, 2020	15.41	15.59	15.38	15.54
3351	NASDAQ	EXLS	Thu, Feb 13, 2020	15.11	15.46	15.11	15.43
3350	NASDAQ	EXLS	Wed, Feb 12, 2020	15.09	15.19	15.00	15.16
3349	NASDAQ	EXLS	Tue, Feb 11, 2020	15.02	15.12	14.96	15.03
3348	NASDAQ	EXLS	Mon, Feb 10, 2020	14.84	14.99	14.84	14.97
3347	NASDAQ	EXLS	Fri, Feb 7, 2020	14.80	14.92	14.66	14.87
3346	NASDAQ	EXLS	Thu, Feb 6, 2020	15.02	15.08	14.63	14.83
3345	NASDAQ	EXLS	Wed, Feb 5, 2020	15.01	15.06	14.86	14.98
3344	NASDAQ	EXLS	Tue, Feb 4, 2020	14.96	15.03	14.82	14.89
3343	NASDAQ	EXLS	Mon, Feb 3, 2020	14.67	14.88	14.63	14.84
3342	NASDAQ	EXLS	Fri, Jan 31, 2020	14.85	14.90	14.50	14.62
3341	NASDAQ	EXLS	Thu, Jan 30, 2020	14.74	14.90	14.71	14.90
3340	NASDAQ	EXLS	Wed, Jan 29, 2020	14.86	14.90	14.73	14.77
3339	NASDAQ	EXLS	Tue, Jan 28, 2020	14.69	14.93	14.68	14.86
3338	NASDAQ	EXLS	Mon, Jan 27, 2020	14.50	14.76	14.50	14.67
3337	NASDAQ	EXLS	Fri, Jan 24, 2020	14.82	14.97	14.67	14.73
3336	NASDAQ	EXLS	Thu, Jan 23, 2020	14.63	14.77	14.54	14.75
3335	NASDAQ	EXLS	Wed, Jan 22, 2020	14.50	14.69	14.49	14.63
3334	NASDAQ	EXLS	Tue, Jan 21, 2020	14.44	14.52	14.42	14.45
3333	NASDAQ	EXLS	Fri, Jan 17, 2020	14.53	14.62	14.40	14.45
3332	NASDAQ	EXLS	Thu, Jan 16, 2020	14.50	14.52	14.38	14.52
3331	NASDAQ	EXLS	Wed, Jan 15, 2020	14.19	14.46	14.09	14.39
3330	NASDAQ	EXLS	Tue, Jan 14, 2020	14.33	14.33	14.12	14.21
3329	NASDAQ	EXLS	Mon, Jan 13, 2020	14.12	14.36	14.11	14.36
3328	NASDAQ	EXLS	Fri, Jan 10, 2020	14.14	14.18	14.05	14.08
3327	NASDAQ	EXLS	Thu, Jan 9, 2020	13.93	14.14	13.93	14.10
3326	NASDAQ	EXLS	Wed, Jan 8, 2020	13.95	14.16	13.95	14.10
3325	NASDAQ	EXLS	Tue, Jan 7, 2020	13.97	14.09	13.88	13.95
3324	NASDAQ	EXLS	Mon, Jan 6, 2020	13.98	14.05	13.78	14.03
3323	NASDAQ	EXLS	Fri, Jan 3, 2020	13.86	14.11	13.81	14.10
3322	NASDAQ	EXLS	Thu, Jan 2, 2020	13.97	14.05	13.81	14.00
3321	NASDAQ	EXLS	Tue, Dec 31, 2019	13.89	14.00	13.84	13.89
3320	NASDAQ	EXLS	Mon, Dec 30, 2019	13.98	13.98	13.69	13.92
3319	NASDAQ	EXLS	Fri, Dec 27, 2019	14.04	14.04	13.88	13.95
3318	NASDAQ	EXLS	Thu, Dec 26, 2019	14.11	14.11	13.96	14.02
3317	NASDAQ	EXLS	Tue, Dec 24, 2019	14.13	14.13	14.02	14.11
3316	NASDAQ	EXLS	Mon, Dec 23, 2019	14.18	14.18	14.04	14.13
3315	NASDAQ	EXLS	Fri, Dec 20, 2019	14.18	14.20	14.04	14.15
3314	NASDAQ	EXLS	Thu, Dec 19, 2019	14.06	14.18	13.91	14.17
3313	NASDAQ	EXLS	Wed, Dec 18, 2019	14.14	14.14	13.92	14.08
3312	NASDAQ	EXLS	Tue, Dec 17, 2019	14.16	14.19	14.00	14.07
3311	NASDAQ	EXLS	Mon, Dec 16, 2019	14.18	14.18	14.03	14.16
3310	NASDAQ	EXLS	Fri, Dec 13, 2019	13.89	13.98	13.85	13.94
3309	NASDAQ	EXLS	Thu, Dec 12, 2019	13.86	14.07	13.83	13.89
3308	NASDAQ	EXLS	Wed, Dec 11, 2019	13.94	13.94	13.77	13.89
3307	NASDAQ	EXLS	Tue, Dec 10, 2019	13.87	14.03	13.80	13.89
3306	NASDAQ	EXLS	Mon, Dec 9, 2019	13.93	13.95	13.80	13.89
3305	NASDAQ	EXLS	Fri, Dec 6, 2019	13.97	14.10	13.93	13.96
3304	NASDAQ	EXLS	Thu, Dec 5, 2019	13.94	14.01	13.80	13.90
3303	NASDAQ	EXLS	Wed, Dec 4, 2019	13.81	13.98	13.81	13.90
3302	NASDAQ	EXLS	Tue, Dec 3, 2019	13.76	13.85	13.64	13.79
3301	NASDAQ	EXLS	Mon, Dec 2, 2019	13.94	14.06	13.82	13.87
3300	NASDAQ	EXLS	Fri, Nov 29, 2019	14.02	14.09	13.94	13.96
3299	NASDAQ	EXLS	Wed, Nov 27, 2019	14.09	14.18	13.96	14.12
3298	NASDAQ	EXLS	Tue, Nov 26, 2019	13.96	14.08	13.92	14.04
3297	NASDAQ	EXLS	Mon, Nov 25, 2019	13.80	14.00	13.80	13.94
3296	NASDAQ	EXLS	Fri, Nov 22, 2019	13.84	13.91	13.59	13.72
3295	NASDAQ	EXLS	Thu, Nov 21, 2019	13.81	13.85	13.68	13.84
3294	NASDAQ	EXLS	Wed, Nov 20, 2019	13.88	14.00	13.74	13.81
3293	NASDAQ	EXLS	Tue, Nov 19, 2019	13.87	14.00	13.81	13.92
3292	NASDAQ	EXLS	Mon, Nov 18, 2019	13.87	13.89	13.77	13.80
3291	NASDAQ	EXLS	Fri, Nov 15, 2019	13.92	13.92	13.75	13.88
3290	NASDAQ	EXLS	Thu, Nov 14, 2019	13.77	13.90	13.74	13.86
3289	NASDAQ	EXLS	Wed, Nov 13, 2019	13.80	13.87	13.75	13.81
3288	NASDAQ	EXLS	Tue, Nov 12, 2019	13.85	13.91	13.73	13.85
3287	NASDAQ	EXLS	Mon, Nov 11, 2019	13.80	13.90	13.75	13.85
3286	NASDAQ	EXLS	Fri, Nov 8, 2019	13.79	13.93	13.74	13.87
3285	NASDAQ	EXLS	Thu, Nov 7, 2019	13.87	13.95	13.75	13.83
3284	NASDAQ	EXLS	Wed, Nov 6, 2019	13.81	13.91	13.71	13.80
3283	NASDAQ	EXLS	Tue, Nov 5, 2019	13.92	13.99	13.76	13.80
3282	NASDAQ	EXLS	Mon, Nov 4, 2019	13.97	13.97	13.77	13.88
3281	NASDAQ	EXLS	Fri, Nov 1, 2019	13.96	13.96	13.80	13.88
3280	NASDAQ	EXLS	Thu, Oct 31, 2019	13.98	14.06	13.80	13.93
3279	NASDAQ	EXLS	Wed, Oct 30, 2019	13.98	14.10	13.72	13.99
3278	NASDAQ	EXLS	Tue, Oct 29, 2019	13.60	13.96	13.20	13.91
3277	NASDAQ	EXLS	Mon, Oct 28, 2019	12.98	13.39	12.98	13.31
3276	NASDAQ	EXLS	Fri, Oct 25, 2019	12.92	13.05	12.84	12.94
3275	NASDAQ	EXLS	Thu, Oct 24, 2019	12.82	13.05	12.82	12.93
3274	NASDAQ	EXLS	Wed, Oct 23, 2019	12.89	12.89	12.62	12.74
3273	NASDAQ	EXLS	Tue, Oct 22, 2019	13.16	13.28	12.84	12.85
3272	NASDAQ	EXLS	Mon, Oct 21, 2019	13.19	13.28	13.08	13.14
3271	NASDAQ	EXLS	Fri, Oct 18, 2019	13.17	13.28	13.01	13.15
3270	NASDAQ	EXLS	Thu, Oct 17, 2019	13.18	13.30	13.04	13.23
3269	NASDAQ	EXLS	Wed, Oct 16, 2019	13.17	13.23	13.03	13.12
3268	NASDAQ	EXLS	Tue, Oct 15, 2019	13.14	13.29	13.03	13.19
3267	NASDAQ	EXLS	Mon, Oct 14, 2019	13.14	13.29	12.94	13.12
3266	NASDAQ	EXLS	Fri, Oct 11, 2019	13.20	13.39	13.11	13.16
3265	NASDAQ	EXLS	Thu, Oct 10, 2019	13.20	13.20	12.92	13.05
3264	NASDAQ	EXLS	Wed, Oct 9, 2019	13.18	13.25	13.12	13.17
3263	NASDAQ	EXLS	Tue, Oct 8, 2019	13.28	13.30	13.08	13.09
3262	NASDAQ	EXLS	Mon, Oct 7, 2019	13.35	13.56	13.26	13.41
3261	NASDAQ	EXLS	Fri, Oct 4, 2019	13.23	13.53	13.23	13.42
3260	NASDAQ	EXLS	Thu, Oct 3, 2019	13.17	13.35	13.17	13.27
3259	NASDAQ	EXLS	Wed, Oct 2, 2019	13.13	13.28	13.00	13.23
3258	NASDAQ	EXLS	Tue, Oct 1, 2019	13.45	13.60	13.24	13.24
3257	NASDAQ	EXLS	Mon, Sep 30, 2019	13.27	13.59	13.18	13.39
3256	NASDAQ	EXLS	Fri, Sep 27, 2019	13.43	13.46	13.20	13.24
3255	NASDAQ	EXLS	Thu, Sep 26, 2019	13.32	13.51	13.24	13.36
3254	NASDAQ	EXLS	Wed, Sep 25, 2019	13.10	13.39	12.95	13.34
3253	NASDAQ	EXLS	Tue, Sep 24, 2019	13.15	13.38	13.04	13.15
3252	NASDAQ	EXLS	Mon, Sep 23, 2019	13.17	13.18	13.00	13.07
3251	NASDAQ	EXLS	Fri, Sep 20, 2019	13.37	13.42	13.03	13.16
3250	NASDAQ	EXLS	Thu, Sep 19, 2019	13.51	13.74	13.40	13.40
3249	NASDAQ	EXLS	Wed, Sep 18, 2019	13.55	13.66	13.38	13.58
3248	NASDAQ	EXLS	Tue, Sep 17, 2019	13.53	13.58	13.35	13.53
3247	NASDAQ	EXLS	Mon, Sep 16, 2019	13.41	13.59	13.36	13.52
3246	NASDAQ	EXLS	Fri, Sep 13, 2019	13.73	13.77	13.39	13.47
3245	NASDAQ	EXLS	Thu, Sep 12, 2019	13.62	13.80	13.49	13.67
3244	NASDAQ	EXLS	Wed, Sep 11, 2019	13.53	13.63	13.39	13.58
3243	NASDAQ	EXLS	Tue, Sep 10, 2019	13.66	13.77	13.38	13.48
3242	NASDAQ	EXLS	Mon, Sep 9, 2019	13.64	13.72	13.43	13.68
3241	NASDAQ	EXLS	Fri, Sep 6, 2019	13.70	13.79	13.55	13.58
3240	NASDAQ	EXLS	Thu, Sep 5, 2019	13.58	13.94	13.47	13.66
3239	NASDAQ	EXLS	Wed, Sep 4, 2019	13.45	13.50	13.33	13.44
3238	NASDAQ	EXLS	Tue, Sep 3, 2019	13.48	13.62	13.27	13.31
3237	NASDAQ	EXLS	Fri, Aug 30, 2019	13.80	13.86	13.46	13.54
3236	NASDAQ	EXLS	Thu, Aug 29, 2019	13.67	13.80	13.65	13.73
3235	NASDAQ	EXLS	Wed, Aug 28, 2019	13.44	13.63	13.32	13.53
3234	NASDAQ	EXLS	Tue, Aug 27, 2019	13.54	13.57	13.29	13.50
3233	NASDAQ	EXLS	Mon, Aug 26, 2019	13.45	13.47	13.25	13.46
3232	NASDAQ	EXLS	Fri, Aug 23, 2019	13.59	13.65	13.28	13.33
3231	NASDAQ	EXLS	Thu, Aug 22, 2019	13.78	13.85	13.50	13.63
3230	NASDAQ	EXLS	Wed, Aug 21, 2019	13.76	13.89	13.63	13.73
3229	NASDAQ	EXLS	Tue, Aug 20, 2019	13.67	13.77	13.24	13.62
3228	NASDAQ	EXLS	Mon, Aug 19, 2019	13.66	13.92	13.55	13.72
3227	NASDAQ	EXLS	Fri, Aug 16, 2019	13.38	13.57	13.34	13.48
3226	NASDAQ	EXLS	Thu, Aug 15, 2019	13.27	13.33	13.02	13.28
3225	NASDAQ	EXLS	Wed, Aug 14, 2019	13.33	13.42	13.15	13.20
3224	NASDAQ	EXLS	Tue, Aug 13, 2019	13.46	13.72	13.44	13.60
3223	NASDAQ	EXLS	Mon, Aug 12, 2019	13.57	13.69	13.41	13.52
3222	NASDAQ	EXLS	Fri, Aug 9, 2019	13.74	13.82	13.50	13.64
3221	NASDAQ	EXLS	Thu, Aug 8, 2019	13.47	13.85	13.47	13.82
3220	NASDAQ	EXLS	Wed, Aug 7, 2019	13.07	13.44	13.03	13.36
3219	NASDAQ	EXLS	Tue, Aug 6, 2019	13.21	13.32	13.06	13.19
3218	NASDAQ	EXLS	Mon, Aug 5, 2019	13.36	13.57	12.95	13.09
3217	NASDAQ	EXLS	Fri, Aug 2, 2019	13.59	13.61	13.31	13.55
3216	NASDAQ	EXLS	Thu, Aug 1, 2019	13.80	13.95	13.49	13.68
3215	NASDAQ	EXLS	Wed, Jul 31, 2019	13.98	14.01	13.54	13.76
3214	NASDAQ	EXLS	Tue, Jul 30, 2019	13.20	13.76	13.20	13.67
3213	NASDAQ	EXLS	Mon, Jul 29, 2019	13.54	13.60	13.13	13.34
3212	NASDAQ	EXLS	Fri, Jul 26, 2019	13.23	13.50	13.07	13.49
3211	NASDAQ	EXLS	Thu, Jul 25, 2019	13.11	13.19	12.90	13.16
3210	NASDAQ	EXLS	Wed, Jul 24, 2019	12.88	13.12	12.80	13.08
3209	NASDAQ	EXLS	Tue, Jul 23, 2019	12.87	12.96	12.75	12.92
3208	NASDAQ	EXLS	Mon, Jul 22, 2019	12.79	12.94	12.72	12.78
3207	NASDAQ	EXLS	Fri, Jul 19, 2019	12.90	12.96	12.73	12.73
3206	NASDAQ	EXLS	Thu, Jul 18, 2019	12.60	13.04	12.60	12.93
3205	NASDAQ	EXLS	Wed, Jul 17, 2019	12.58	12.77	12.55	12.63
3204	NASDAQ	EXLS	Tue, Jul 16, 2019	13.11	13.16	12.90	13.02
3203	NASDAQ	EXLS	Mon, Jul 15, 2019	13.15	13.22	13.05	13.12
3202	NASDAQ	EXLS	Fri, Jul 12, 2019	12.97	13.16	12.84	13.15
3201	NASDAQ	EXLS	Thu, Jul 11, 2019	13.02	13.04	12.80	12.91
3200	NASDAQ	EXLS	Wed, Jul 10, 2019	13.08	13.18	13.00	13.01
3199	NASDAQ	EXLS	Tue, Jul 9, 2019	12.92	13.04	12.83	13.02
3198	NASDAQ	EXLS	Mon, Jul 8, 2019	13.19	13.26	12.95	12.99
3197	NASDAQ	EXLS	Fri, Jul 5, 2019	13.22	13.31	13.11	13.30
3196	NASDAQ	EXLS	Wed, Jul 3, 2019	13.14	13.31	13.02	13.31
3195	NASDAQ	EXLS	Tue, Jul 2, 2019	13.18	13.25	12.96	13.09
3194	NASDAQ	EXLS	Mon, Jul 1, 2019	13.37	13.40	12.99	13.16
3193	NASDAQ	EXLS	Fri, Jun 28, 2019	13.20	13.45	13.14	13.23
3192	NASDAQ	EXLS	Thu, Jun 27, 2019	13.02	13.18	12.91	13.17
3191	NASDAQ	EXLS	Wed, Jun 26, 2019	13.10	13.29	13.03	13.04
3190	NASDAQ	EXLS	Tue, Jun 25, 2019	13.23	13.44	12.98	13.01
3189	NASDAQ	EXLS	Mon, Jun 24, 2019	13.41	13.43	13.16	13.28
3188	NASDAQ	EXLS	Fri, Jun 21, 2019	13.02	13.54	13.00	13.31
3187	NASDAQ	EXLS	Thu, Jun 20, 2019	12.85	13.05	12.71	13.01
3186	NASDAQ	EXLS	Wed, Jun 19, 2019	12.72	12.78	12.61	12.72
3185	NASDAQ	EXLS	Tue, Jun 18, 2019	12.41	12.79	12.26	12.78
3184	NASDAQ	EXLS	Mon, Jun 17, 2019	12.27	12.46	12.21	12.33
3183	NASDAQ	EXLS	Fri, Jun 14, 2019	12.40	12.40	12.24	12.25
3182	NASDAQ	EXLS	Thu, Jun 13, 2019	12.41	12.46	12.25	12.35
3181	NASDAQ	EXLS	Wed, Jun 12, 2019	12.33	12.42	12.24	12.35
3180	NASDAQ	EXLS	Tue, Jun 11, 2019	12.50	12.50	12.19	12.33
3179	NASDAQ	EXLS	Mon, Jun 10, 2019	12.34	12.47	12.22	12.43
3178	NASDAQ	EXLS	Fri, Jun 7, 2019	12.07	12.31	12.07	12.27
3177	NASDAQ	EXLS	Thu, Jun 6, 2019	11.93	12.05	11.89	12.01
3176	NASDAQ	EXLS	Wed, Jun 5, 2019	12.13	12.19	11.95	12.02
3175	NASDAQ	EXLS	Tue, Jun 4, 2019	11.86	12.08	11.72	12.06
3174	NASDAQ	EXLS	Mon, Jun 3, 2019	11.90	11.98	11.69	11.74
3173	NASDAQ	EXLS	Fri, May 31, 2019	11.84	12.05	11.76	11.85
3172	NASDAQ	EXLS	Thu, May 30, 2019	11.89	12.04	11.86	11.93
3171	NASDAQ	EXLS	Wed, May 29, 2019	11.95	12.03	11.75	11.83
3170	NASDAQ	EXLS	Tue, May 28, 2019	12.00	12.14	11.82	11.98
3169	NASDAQ	EXLS	Fri, May 24, 2019	11.88	12.03	11.76	11.97
3168	NASDAQ	EXLS	Thu, May 23, 2019	12.20	12.20	11.73	11.81
3167	NASDAQ	EXLS	Wed, May 22, 2019	12.22	12.38	12.21	12.30
3166	NASDAQ	EXLS	Tue, May 21, 2019	12.23	12.32	12.17	12.23
3165	NASDAQ	EXLS	Mon, May 20, 2019	12.08	12.31	11.96	12.14
3164	NASDAQ	EXLS	Fri, May 17, 2019	12.11	12.28	12.10	12.14
3163	NASDAQ	EXLS	Thu, May 16, 2019	12.08	12.28	12.08	12.18
3162	NASDAQ	EXLS	Wed, May 15, 2019	11.85	12.08	11.85	12.05
3161	NASDAQ	EXLS	Tue, May 14, 2019	11.76	11.97	11.76	11.93
3160	NASDAQ	EXLS	Mon, May 13, 2019	11.93	11.95	11.71	11.74
3159	NASDAQ	EXLS	Fri, May 10, 2019	11.91	12.09	11.76	12.08
3158	NASDAQ	EXLS	Thu, May 9, 2019	11.94	12.00	11.80	11.97
3157	NASDAQ	EXLS	Wed, May 8, 2019	12.07	12.15	11.99	12.02
3156	NASDAQ	EXLS	Tue, May 7, 2019	12.30	12.40	11.92	12.06
3155	NASDAQ	EXLS	Mon, May 6, 2019	12.26	12.45	12.26	12.40
3154	NASDAQ	EXLS	Fri, May 3, 2019	12.46	12.58	12.33	12.45
3153	NASDAQ	EXLS	Thu, May 2, 2019	12.20	12.44	12.13	12.43
3152	NASDAQ	EXLS	Wed, May 1, 2019	11.88	12.33	11.72	12.21
3151	NASDAQ	EXLS	Tue, Apr 30, 2019	12.39	12.56	11.85	11.88
3150	NASDAQ	EXLS	Mon, Apr 29, 2019	12.55	12.65	12.50	12.52
3149	NASDAQ	EXLS	Fri, Apr 26, 2019	12.47	12.63	12.42	12.55
3148	NASDAQ	EXLS	Thu, Apr 25, 2019	12.51	12.51	12.28	12.45
3147	NASDAQ	EXLS	Wed, Apr 24, 2019	12.40	12.54	12.40	12.51
3146	NASDAQ	EXLS	Tue, Apr 23, 2019	12.19	12.40	12.15	12.38
3145	NASDAQ	EXLS	Mon, Apr 22, 2019	12.01	12.17	12.01	12.16
3144	NASDAQ	EXLS	Thu, Apr 18, 2019	12.17	12.23	11.98	12.06
3143	NASDAQ	EXLS	Wed, Apr 17, 2019	12.15	12.21	12.06	12.20
3142	NASDAQ	EXLS	Tue, Apr 16, 2019	12.08	12.17	11.97	12.10
3141	NASDAQ	EXLS	Mon, Apr 15, 2019	12.14	12.26	11.92	12.04
3140	NASDAQ	EXLS	Fri, Apr 12, 2019	12.18	12.31	11.97	12.14
3139	NASDAQ	EXLS	Thu, Apr 11, 2019	12.01	12.14	11.97	12.12
3138	NASDAQ	EXLS	Wed, Apr 10, 2019	11.97	11.99	11.88	11.98
3137	NASDAQ	EXLS	Tue, Apr 9, 2019	12.04	12.11	11.90	11.93
3136	NASDAQ	EXLS	Mon, Apr 8, 2019	12.00	12.10	11.92	12.08
3135	NASDAQ	EXLS	Fri, Apr 5, 2019	12.08	12.22	12.02	12.04
3134	NASDAQ	EXLS	Thu, Apr 4, 2019	11.94	12.08	11.94	12.07
3133	NASDAQ	EXLS	Wed, Apr 3, 2019	12.02	12.14	11.95	11.99
3132	NASDAQ	EXLS	Tue, Apr 2, 2019	12.14	12.18	12.00	12.02
3131	NASDAQ	EXLS	Mon, Apr 1, 2019	12.09	12.14	11.99	12.14
3130	NASDAQ	EXLS	Fri, Mar 29, 2019	12.08	12.14	12.00	12.00
3129	NASDAQ	EXLS	Thu, Mar 28, 2019	11.97	12.07	11.87	12.02
3128	NASDAQ	EXLS	Wed, Mar 27, 2019	11.99	12.07	11.81	11.93
3127	NASDAQ	EXLS	Tue, Mar 26, 2019	11.84	12.07	11.83	12.01
3126	NASDAQ	EXLS	Mon, Mar 25, 2019	11.55	11.85	11.49	11.77
3125	NASDAQ	EXLS	Fri, Mar 22, 2019	11.97	12.04	11.58	11.58
3124	NASDAQ	EXLS	Thu, Mar 21, 2019	11.96	12.13	11.96	12.02
3123	NASDAQ	EXLS	Wed, Mar 20, 2019	12.03	12.14	11.89	11.97
3122	NASDAQ	EXLS	Tue, Mar 19, 2019	12.00	12.13	11.96	12.02
3121	NASDAQ	EXLS	Mon, Mar 18, 2019	12.09	12.20	11.88	11.98
3120	NASDAQ	EXLS	Fri, Mar 15, 2019	11.96	12.14	11.88	12.08
3119	NASDAQ	EXLS	Thu, Mar 14, 2019	11.88	12.06	11.86	11.96
3118	NASDAQ	EXLS	Wed, Mar 13, 2019	11.97	12.03	11.88	11.88
3117	NASDAQ	EXLS	Tue, Mar 12, 2019	11.92	12.05	11.86	11.92
3116	NASDAQ	EXLS	Mon, Mar 11, 2019	11.78	11.93	11.76	11.92
3115	NASDAQ	EXLS	Fri, Mar 8, 2019	11.62	11.75	11.62	11.74
3114	NASDAQ	EXLS	Thu, Mar 7, 2019	11.82	11.83	11.65	11.67
3113	NASDAQ	EXLS	Wed, Mar 6, 2019	12.09	12.09	11.79	11.81
3112	NASDAQ	EXLS	Tue, Mar 5, 2019	12.05	12.15	11.95	12.10
3111	NASDAQ	EXLS	Mon, Mar 4, 2019	12.25	12.25	12.01	12.03
3110	NASDAQ	EXLS	Fri, Mar 1, 2019	11.67	12.26	11.07	12.23
3109	NASDAQ	EXLS	Thu, Feb 28, 2019	12.05	12.54	12.04	12.28
3108	NASDAQ	EXLS	Wed, Feb 27, 2019	12.39	12.48	12.26	12.30
3107	NASDAQ	EXLS	Tue, Feb 26, 2019	12.48	12.62	12.38	12.42
3106	NASDAQ	EXLS	Mon, Feb 25, 2019	12.82	12.89	12.52	12.54
3105	NASDAQ	EXLS	Fri, Feb 22, 2019	12.74	12.80	12.63	12.80
3104	NASDAQ	EXLS	Thu, Feb 21, 2019	12.85	12.85	12.66	12.67
3103	NASDAQ	EXLS	Wed, Feb 20, 2019	12.80	12.95	12.55	12.88
3102	NASDAQ	EXLS	Tue, Feb 19, 2019	12.62	12.91	12.52	12.87
3101	NASDAQ	EXLS	Fri, Feb 15, 2019	12.55	12.77	12.52	12.68
3100	NASDAQ	EXLS	Thu, Feb 14, 2019	12.27	12.53	12.23	12.47
3099	NASDAQ	EXLS	Wed, Feb 13, 2019	12.26	12.32	12.17	12.31
3098	NASDAQ	EXLS	Tue, Feb 12, 2019	12.30	12.33	12.14	12.21
3097	NASDAQ	EXLS	Mon, Feb 11, 2019	12.22	12.26	12.11	12.22
3096	NASDAQ	EXLS	Fri, Feb 8, 2019	12.11	12.31	12.11	12.19
3095	NASDAQ	EXLS	Thu, Feb 7, 2019	12.05	12.18	12.01	12.17
3094	NASDAQ	EXLS	Wed, Feb 6, 2019	12.02	12.15	11.92	12.13
3093	NASDAQ	EXLS	Tue, Feb 5, 2019	12.00	12.04	11.89	12.04
3092	NASDAQ	EXLS	Mon, Feb 4, 2019	11.75	11.99	11.70	11.99
3091	NASDAQ	EXLS	Fri, Feb 1, 2019	11.52	11.76	11.42	11.75
3090	NASDAQ	EXLS	Thu, Jan 31, 2019	11.33	11.53	11.28	11.50
3089	NASDAQ	EXLS	Wed, Jan 30, 2019	11.25	11.37	11.07	11.36
3088	NASDAQ	EXLS	Tue, Jan 29, 2019	11.31	11.40	11.18	11.19
3087	NASDAQ	EXLS	Mon, Jan 28, 2019	11.31	11.36	11.15	11.27
3086	NASDAQ	EXLS	Fri, Jan 25, 2019	11.31	11.48	11.26	11.39
3085	NASDAQ	EXLS	Thu, Jan 24, 2019	11.15	11.26	11.07	11.26
3084	NASDAQ	EXLS	Wed, Jan 23, 2019	11.17	11.26	10.96	11.15
3083	NASDAQ	EXLS	Tue, Jan 22, 2019	11.10	11.20	10.97	11.14
3082	NASDAQ	EXLS	Fri, Jan 18, 2019	11.19	11.25	10.79	11.16
3081	NASDAQ	EXLS	Thu, Jan 17, 2019	11.07	11.38	10.96	11.15
3080	NASDAQ	EXLS	Wed, Jan 16, 2019	10.95	11.15	10.80	11.13
3079	NASDAQ	EXLS	Tue, Jan 15, 2019	10.74	10.93	10.50	10.93
3078	NASDAQ	EXLS	Mon, Jan 14, 2019	10.71	10.92	10.57	10.74
3077	NASDAQ	EXLS	Fri, Jan 11, 2019	10.69	10.82	10.61	10.77
3076	NASDAQ	EXLS	Thu, Jan 10, 2019	10.63	10.78	10.56	10.75
3075	NASDAQ	EXLS	Wed, Jan 9, 2019	10.72	10.78	10.64	10.68
3074	NASDAQ	EXLS	Tue, Jan 8, 2019	10.56	10.68	10.38	10.65
3073	NASDAQ	EXLS	Mon, Jan 7, 2019	10.46	11.14	10.26	10.48
3072	NASDAQ	EXLS	Fri, Jan 4, 2019	10.20	10.55	10.00	10.46
3071	NASDAQ	EXLS	Thu, Jan 3, 2019	10.37	10.54	10.01	10.09
3070	NASDAQ	EXLS	Wed, Jan 2, 2019	10.44	10.65	10.28	10.41
3069	NASDAQ	EXLS	Mon, Dec 31, 2018	10.46	10.82	10.15	10.52
3068	NASDAQ	EXLS	Fri, Dec 28, 2018	10.35	10.69	8.86	10.42
3067	NASDAQ	EXLS	Thu, Dec 27, 2018	10.11	10.32	9.81	10.31
3066	NASDAQ	EXLS	Wed, Dec 26, 2018	9.86	10.26	9.72	10.25
3065	NASDAQ	EXLS	Mon, Dec 24, 2018	9.69	9.87	9.64	9.74
3064	NASDAQ	EXLS	Fri, Dec 21, 2018	10.04	10.11	9.66	9.79
3063	NASDAQ	EXLS	Thu, Dec 20, 2018	10.31	10.36	10.04	10.11
3062	NASDAQ	EXLS	Wed, Dec 19, 2018	10.58	10.68	10.31	10.35
3061	NASDAQ	EXLS	Tue, Dec 18, 2018	10.76	10.90	10.55	10.58
3060	NASDAQ	EXLS	Mon, Dec 17, 2018	11.00	11.22	10.59	10.64
3059	NASDAQ	EXLS	Fri, Dec 14, 2018	11.07	11.11	10.93	11.00
3058	NASDAQ	EXLS	Thu, Dec 13, 2018	11.13	11.20	10.94	11.15
3057	NASDAQ	EXLS	Wed, Dec 12, 2018	11.20	11.33	11.03	11.13
3056	NASDAQ	EXLS	Tue, Dec 11, 2018	11.10	11.25	10.99	11.13
3055	NASDAQ	EXLS	Mon, Dec 10, 2018	11.15	11.15	10.71	11.09
3054	NASDAQ	EXLS	Fri, Dec 7, 2018	11.15	11.38	10.95	11.10
3053	NASDAQ	EXLS	Thu, Dec 6, 2018	10.90	11.18	10.34	11.17
3052	NASDAQ	EXLS	Tue, Dec 4, 2018	11.45	11.47	11.05	11.05
3051	NASDAQ	EXLS	Mon, Dec 3, 2018	11.62	11.74	11.47	11.53
3050	NASDAQ	EXLS	Fri, Nov 30, 2018	11.26	11.61	11.22	11.59
3049	NASDAQ	EXLS	Thu, Nov 29, 2018	11.43	11.73	11.29	11.31
3048	NASDAQ	EXLS	Wed, Nov 28, 2018	11.18	11.49	11.14	11.46
3047	NASDAQ	EXLS	Tue, Nov 27, 2018	11.16	11.28	11.04	11.15
3046	NASDAQ	EXLS	Mon, Nov 26, 2018	11.30	11.54	11.15	11.25
3045	NASDAQ	EXLS	Fri, Nov 23, 2018	11.01	11.30	11.01	11.20
3044	NASDAQ	EXLS	Wed, Nov 21, 2018	10.96	11.31	10.78	11.07
3043	NASDAQ	EXLS	Tue, Nov 20, 2018	11.07	11.14	10.52	10.95
3042	NASDAQ	EXLS	Mon, Nov 19, 2018	11.49	11.49	11.11	11.16
3041	NASDAQ	EXLS	Fri, Nov 16, 2018	11.35	11.56	11.28	11.49
3040	NASDAQ	EXLS	Thu, Nov 15, 2018	11.35	11.53	11.25	11.43
3039	NASDAQ	EXLS	Wed, Nov 14, 2018	11.70	11.72	11.37	11.38
3038	NASDAQ	EXLS	Tue, Nov 13, 2018	11.72	11.85	11.61	11.61
3037	NASDAQ	EXLS	Mon, Nov 12, 2018	11.67	11.73	11.53	11.66
3036	NASDAQ	EXLS	Fri, Nov 9, 2018	11.64	11.73	11.48	11.69
3035	NASDAQ	EXLS	Thu, Nov 8, 2018	11.73	11.79	11.58	11.66
3034	NASDAQ	EXLS	Wed, Nov 7, 2018	11.65	11.81	11.54	11.76
3033	NASDAQ	EXLS	Tue, Nov 6, 2018	11.44	11.74	11.29	11.58
3032	NASDAQ	EXLS	Mon, Nov 5, 2018	11.76	11.83	11.23	11.46
3031	NASDAQ	EXLS	Fri, Nov 2, 2018	12.35	12.55	11.73	11.76
3030	NASDAQ	EXLS	Thu, Nov 1, 2018	12.50	12.80	12.24	12.40
3029	NASDAQ	EXLS	Wed, Oct 31, 2018	12.67	13.00	12.67	12.82
3028	NASDAQ	EXLS	Tue, Oct 30, 2018	12.22	12.55	12.22	12.54
3027	NASDAQ	EXLS	Mon, Oct 29, 2018	12.60	12.70	12.05	12.25
3026	NASDAQ	EXLS	Fri, Oct 26, 2018	12.31	12.60	12.27	12.47
3025	NASDAQ	EXLS	Thu, Oct 25, 2018	12.31	12.63	12.25	12.45
3024	NASDAQ	EXLS	Wed, Oct 24, 2018	12.42	12.43	12.16	12.27
3023	NASDAQ	EXLS	Tue, Oct 23, 2018	12.34	12.53	12.30	12.43
3022	NASDAQ	EXLS	Mon, Oct 22, 2018	12.23	12.55	12.17	12.49
3021	NASDAQ	EXLS	Fri, Oct 19, 2018	12.25	12.42	12.18	12.22
3020	NASDAQ	EXLS	Thu, Oct 18, 2018	12.31	12.38	12.15	12.26
3019	NASDAQ	EXLS	Wed, Oct 17, 2018	12.47	12.47	12.23	12.34
3018	NASDAQ	EXLS	Tue, Oct 16, 2018	12.01	12.56	11.94	12.51
3017	NASDAQ	EXLS	Mon, Oct 15, 2018	11.94	11.99	11.82	11.95
3016	NASDAQ	EXLS	Fri, Oct 12, 2018	12.32	12.33	11.88	11.96
3015	NASDAQ	EXLS	Thu, Oct 11, 2018	12.46	12.49	12.15	12.15
3014	NASDAQ	EXLS	Wed, Oct 10, 2018	12.92	12.96	12.49	12.51
3013	NASDAQ	EXLS	Tue, Oct 9, 2018	12.92	13.18	12.85	12.94
3012	NASDAQ	EXLS	Mon, Oct 8, 2018	12.67	12.99	12.58	12.92
3011	NASDAQ	EXLS	Fri, Oct 5, 2018	12.77	12.77	12.39	12.68
3010	NASDAQ	EXLS	Thu, Oct 4, 2018	12.92	12.92	12.65	12.72
3009	NASDAQ	EXLS	Wed, Oct 3, 2018	13.01	13.10	12.93	12.94
3008	NASDAQ	EXLS	Tue, Oct 2, 2018	13.18	13.18	12.94	12.97
3007	NASDAQ	EXLS	Mon, Oct 1, 2018	13.30	13.33	13.11	13.15
3006	NASDAQ	EXLS	Fri, Sep 28, 2018	13.14	13.30	13.09	13.24
3005	NASDAQ	EXLS	Thu, Sep 27, 2018	13.28	13.30	13.12	13.14
3004	NASDAQ	EXLS	Wed, Sep 26, 2018	13.25	13.32	13.15	13.22
3003	NASDAQ	EXLS	Tue, Sep 25, 2018	13.17	13.25	13.15	13.24
3002	NASDAQ	EXLS	Mon, Sep 24, 2018	13.21	13.25	13.10	13.16
3001	NASDAQ	EXLS	Fri, Sep 21, 2018	13.26	13.41	13.13	13.24
3000	NASDAQ	EXLS	Thu, Sep 20, 2018	13.11	13.24	13.05	13.22
2999	NASDAQ	EXLS	Wed, Sep 19, 2018	13.12	13.15	12.97	13.08
2998	NASDAQ	EXLS	Tue, Sep 18, 2018	13.02	13.21	12.92	13.12
2997	NASDAQ	EXLS	Mon, Sep 17, 2018	13.00	13.04	12.87	13.00
2996	NASDAQ	EXLS	Fri, Sep 14, 2018	12.97	13.08	12.89	13.04
2995	NASDAQ	EXLS	Thu, Sep 13, 2018	13.14	13.20	12.93	12.97
2994	NASDAQ	EXLS	Wed, Sep 12, 2018	12.86	13.15	12.70	13.13
2993	NASDAQ	EXLS	Tue, Sep 11, 2018	12.80	12.93	12.79	12.86
2992	NASDAQ	EXLS	Mon, Sep 10, 2018	12.87	12.94	12.73	12.85
2991	NASDAQ	EXLS	Fri, Sep 7, 2018	12.93	12.99	12.76	12.81
2990	NASDAQ	EXLS	Thu, Sep 6, 2018	12.91	12.99	12.78	12.95
2989	NASDAQ	EXLS	Wed, Sep 5, 2018	12.84	12.94	12.74	12.90
2988	NASDAQ	EXLS	Tue, Sep 4, 2018	12.84	12.91	12.67	12.86
2987	NASDAQ	EXLS	Fri, Aug 31, 2018	12.63	12.88	12.63	12.82
2986	NASDAQ	EXLS	Thu, Aug 30, 2018	12.50	12.70	12.44	12.68
2985	NASDAQ	EXLS	Wed, Aug 29, 2018	12.29	12.53	12.25	12.51
2984	NASDAQ	EXLS	Tue, Aug 28, 2018	12.35	12.37	12.21	12.30
2983	NASDAQ	EXLS	Mon, Aug 27, 2018	12.40	12.41	12.28	12.31
2982	NASDAQ	EXLS	Fri, Aug 24, 2018	12.24	12.38	12.17	12.37
2981	NASDAQ	EXLS	Thu, Aug 23, 2018	12.21	12.30	12.19	12.23
2980	NASDAQ	EXLS	Wed, Aug 22, 2018	12.13	12.21	12.13	12.21
2979	NASDAQ	EXLS	Tue, Aug 21, 2018	12.17	12.32	12.16	12.16
2978	NASDAQ	EXLS	Mon, Aug 20, 2018	12.07	12.15	12.02	12.14
2977	NASDAQ	EXLS	Fri, Aug 17, 2018	11.90	12.12	11.90	12.12
2976	NASDAQ	EXLS	Thu, Aug 16, 2018	11.82	11.96	11.82	11.95
2975	NASDAQ	EXLS	Wed, Aug 15, 2018	11.83	11.84	11.69	11.78
2974	NASDAQ	EXLS	Tue, Aug 14, 2018	11.81	11.93	11.60	11.87
2973	NASDAQ	EXLS	Mon, Aug 13, 2018	11.74	11.82	11.69	11.79
2972	NASDAQ	EXLS	Fri, Aug 10, 2018	11.69	11.83	11.65	11.74
2971	NASDAQ	EXLS	Thu, Aug 9, 2018	11.72	11.79	11.68	11.73
2970	NASDAQ	EXLS	Wed, Aug 8, 2018	11.76	11.82	11.65	11.73
2969	NASDAQ	EXLS	Tue, Aug 7, 2018	11.66	11.81	11.63	11.76
2968	NASDAQ	EXLS	Mon, Aug 6, 2018	11.60	11.70	11.55	11.65
2967	NASDAQ	EXLS	Fri, Aug 3, 2018	11.80	11.89	11.51	11.64
2966	NASDAQ	EXLS	Thu, Aug 2, 2018	12.19	12.19	11.66	11.80
2965	NASDAQ	EXLS	Wed, Aug 1, 2018	11.91	11.94	11.73	11.90
2964	NASDAQ	EXLS	Tue, Jul 31, 2018	11.92	11.95	11.75	11.93
2963	NASDAQ	EXLS	Mon, Jul 30, 2018	12.04	12.06	11.82	11.87
2962	NASDAQ	EXLS	Fri, Jul 27, 2018	12.36	12.39	12.02	12.04
2961	NASDAQ	EXLS	Thu, Jul 26, 2018	12.31	12.42	12.16	12.36
2960	NASDAQ	EXLS	Wed, Jul 25, 2018	12.28	12.35	12.21	12.31
2959	NASDAQ	EXLS	Tue, Jul 24, 2018	12.50	12.50	12.24	12.28
2958	NASDAQ	EXLS	Mon, Jul 23, 2018	12.46	12.48	12.39	12.47
2957	NASDAQ	EXLS	Fri, Jul 20, 2018	12.48	12.50	12.40	12.47
2956	NASDAQ	EXLS	Thu, Jul 19, 2018	12.30	12.50	12.27	12.49
2955	NASDAQ	EXLS	Wed, Jul 18, 2018	12.31	12.31	12.21	12.30
2954	NASDAQ	EXLS	Tue, Jul 17, 2018	12.20	12.35	12.20	12.31
2953	NASDAQ	EXLS	Mon, Jul 16, 2018	12.36	12.37	12.23	12.26
2952	NASDAQ	EXLS	Fri, Jul 13, 2018	12.29	12.39	12.28	12.33
2951	NASDAQ	EXLS	Thu, Jul 12, 2018	12.19	12.34	12.04	12.31
2950	NASDAQ	EXLS	Wed, Jul 11, 2018	11.93	12.21	11.93	12.18
2949	NASDAQ	EXLS	Tue, Jul 10, 2018	11.99	12.08	11.89	11.96
2948	NASDAQ	EXLS	Mon, Jul 9, 2018	11.98	12.04	11.85	12.00
2947	NASDAQ	EXLS	Fri, Jul 6, 2018	11.82	11.92	11.68	11.90
2946	NASDAQ	EXLS	Thu, Jul 5, 2018	11.65	11.82	11.59	11.81
2945	NASDAQ	EXLS	Tue, Jul 3, 2018	11.62	11.72	11.47	11.59
2944	NASDAQ	EXLS	Mon, Jul 2, 2018	11.25	11.60	11.25	11.58
2943	NASDAQ	EXLS	Fri, Jun 29, 2018	11.43	11.43	11.31	11.32
2942	NASDAQ	EXLS	Thu, Jun 28, 2018	11.40	11.42	11.18	11.38
2941	NASDAQ	EXLS	Wed, Jun 27, 2018	11.57	11.58	11.38	11.42
2940	NASDAQ	EXLS	Tue, Jun 26, 2018	11.58	11.64	11.51	11.57
2939	NASDAQ	EXLS	Mon, Jun 25, 2018	11.78	11.80	11.48	11.58
2938	NASDAQ	EXLS	Fri, Jun 22, 2018	11.85	11.89	11.77	11.85
2937	NASDAQ	EXLS	Thu, Jun 21, 2018	11.90	11.90	11.69	11.81
2936	NASDAQ	EXLS	Wed, Jun 20, 2018	11.96	11.99	11.80	11.89
2935	NASDAQ	EXLS	Tue, Jun 19, 2018	11.76	11.93	11.72	11.91
2934	NASDAQ	EXLS	Mon, Jun 18, 2018	11.87	11.94	11.66	11.85
2933	NASDAQ	EXLS	Fri, Jun 15, 2018	11.82	11.92	11.67	11.90
2932	NASDAQ	EXLS	Thu, Jun 14, 2018	11.80	11.85	11.73	11.85
2931	NASDAQ	EXLS	Wed, Jun 13, 2018	11.84	11.94	11.71	11.79
2930	NASDAQ	EXLS	Tue, Jun 12, 2018	11.80	11.84	11.64	11.84
2929	NASDAQ	EXLS	Mon, Jun 11, 2018	11.78	11.85	11.78	11.80
2928	NASDAQ	EXLS	Fri, Jun 8, 2018	11.74	11.83	11.70	11.78
2927	NASDAQ	EXLS	Thu, Jun 7, 2018	11.92	11.94	11.75	11.77
2926	NASDAQ	EXLS	Wed, Jun 6, 2018	11.91	11.91	11.77	11.88
2925	NASDAQ	EXLS	Tue, Jun 5, 2018	11.82	11.91	11.80	11.87
2924	NASDAQ	EXLS	Mon, Jun 4, 2018	11.88	11.92	11.78	11.82
2923	NASDAQ	EXLS	Fri, Jun 1, 2018	11.79	11.99	11.72	11.82
2922	NASDAQ	EXLS	Thu, May 31, 2018	11.38	11.46	11.30	11.34
2921	NASDAQ	EXLS	Wed, May 30, 2018	11.24	11.47	11.24	11.40
2920	NASDAQ	EXLS	Tue, May 29, 2018	11.21	11.26	11.05	11.20
2919	NASDAQ	EXLS	Fri, May 25, 2018	11.25	11.29	11.19	11.26
2918	NASDAQ	EXLS	Thu, May 24, 2018	11.27	11.29	11.20	11.23
2917	NASDAQ	EXLS	Wed, May 23, 2018	11.21	11.31	11.18	11.30
2916	NASDAQ	EXLS	Tue, May 22, 2018	11.25	11.28	11.14	11.21
2915	NASDAQ	EXLS	Mon, May 21, 2018	11.16	11.23	11.14	11.22
2914	NASDAQ	EXLS	Fri, May 18, 2018	11.03	11.13	10.88	11.09
2913	NASDAQ	EXLS	Thu, May 17, 2018	10.96	11.05	10.94	10.99
2912	NASDAQ	EXLS	Wed, May 16, 2018	10.92	11.09	10.91	10.97
2911	NASDAQ	EXLS	Tue, May 15, 2018	10.81	10.92	10.75	10.88
2910	NASDAQ	EXLS	Mon, May 14, 2018	10.98	11.02	10.82	10.82
2909	NASDAQ	EXLS	Fri, May 11, 2018	10.94	11.03	10.87	10.94
2908	NASDAQ	EXLS	Thu, May 10, 2018	10.91	10.99	10.83	10.94
2907	NASDAQ	EXLS	Wed, May 9, 2018	10.94	11.05	10.84	10.87
2906	NASDAQ	EXLS	Tue, May 8, 2018	10.92	11.16	10.85	10.93
2905	NASDAQ	EXLS	Mon, May 7, 2018	10.83	10.93	10.76	10.92
2904	NASDAQ	EXLS	Fri, May 4, 2018	10.57	10.82	10.50	10.79
2903	NASDAQ	EXLS	Thu, May 3, 2018	10.72	10.73	10.54	10.64
2902	NASDAQ	EXLS	Wed, May 2, 2018	10.91	11.12	10.71	10.76
2901	NASDAQ	EXLS	Tue, May 1, 2018	11.54	11.54	10.83	11.05
2900	NASDAQ	EXLS	Mon, Apr 30, 2018	11.69	11.72	11.41	11.56
2899	NASDAQ	EXLS	Fri, Apr 27, 2018	11.75	11.75	11.60	11.67
2898	NASDAQ	EXLS	Thu, Apr 26, 2018	11.55	11.75	11.46	11.71
2897	NASDAQ	EXLS	Wed, Apr 25, 2018	11.60	11.60	11.44	11.48
2896	NASDAQ	EXLS	Tue, Apr 24, 2018	11.72	11.77	11.52	11.58
2895	NASDAQ	EXLS	Mon, Apr 23, 2018	11.65	11.73	11.59	11.68
2894	NASDAQ	EXLS	Fri, Apr 20, 2018	11.87	11.90	11.62	11.64
2893	NASDAQ	EXLS	Thu, Apr 19, 2018	11.94	12.02	11.75	11.91
2892	NASDAQ	EXLS	Wed, Apr 18, 2018	11.76	11.99	11.64	11.95
2891	NASDAQ	EXLS	Tue, Apr 17, 2018	11.62	11.79	11.55	11.75
2890	NASDAQ	EXLS	Mon, Apr 16, 2018	11.40	11.61	11.30	11.56
2889	NASDAQ	EXLS	Fri, Apr 13, 2018	11.39	11.54	11.25	11.34
2888	NASDAQ	EXLS	Thu, Apr 12, 2018	11.13	11.47	11.13	11.34
2887	NASDAQ	EXLS	Wed, Apr 11, 2018	11.07	11.23	10.94	11.07
2886	NASDAQ	EXLS	Tue, Apr 10, 2018	11.14	11.20	11.05	11.12
2885	NASDAQ	EXLS	Mon, Apr 9, 2018	11.12	11.20	11.01	11.02
2884	NASDAQ	EXLS	Fri, Apr 6, 2018	11.26	11.29	10.80	11.04
2883	NASDAQ	EXLS	Thu, Apr 5, 2018	11.34	11.38	11.23	11.33
2882	NASDAQ	EXLS	Wed, Apr 4, 2018	11.09	11.40	11.09	11.29
2881	NASDAQ	EXLS	Tue, Apr 3, 2018	11.05	11.24	11.03	11.23
2880	NASDAQ	EXLS	Mon, Apr 2, 2018	11.14	11.18	10.91	11.00
2879	NASDAQ	EXLS	Thu, Mar 29, 2018	11.10	11.27	10.98	11.15
2878	NASDAQ	EXLS	Wed, Mar 28, 2018	11.03	11.29	10.97	11.05
2877	NASDAQ	EXLS	Tue, Mar 27, 2018	11.37	11.37	10.82	11.02
2876	NASDAQ	EXLS	Mon, Mar 26, 2018	11.22	11.50	11.09	11.33
2875	NASDAQ	EXLS	Fri, Mar 23, 2018	11.41	11.51	11.08	11.09
2874	NASDAQ	EXLS	Thu, Mar 22, 2018	11.66	11.71	11.39	11.41
2873	NASDAQ	EXLS	Wed, Mar 21, 2018	11.65	11.82	11.58	11.67
2872	NASDAQ	EXLS	Tue, Mar 20, 2018	11.64	11.80	11.50	11.66
2871	NASDAQ	EXLS	Mon, Mar 19, 2018	11.81	11.85	11.42	11.64
2870	NASDAQ	EXLS	Fri, Mar 16, 2018	11.87	12.00	11.78	11.83
2869	NASDAQ	EXLS	Thu, Mar 15, 2018	11.84	11.90	11.60	11.87
2868	NASDAQ	EXLS	Wed, Mar 14, 2018	11.94	11.94	11.79	11.81
2867	NASDAQ	EXLS	Tue, Mar 13, 2018	11.89	12.00	11.79	11.94
2866	NASDAQ	EXLS	Mon, Mar 12, 2018	11.79	12.07	11.79	11.87
2865	NASDAQ	EXLS	Fri, Mar 9, 2018	11.65	11.82	11.50	11.79
2864	NASDAQ	EXLS	Thu, Mar 8, 2018	11.62	11.70	11.49	11.59
2863	NASDAQ	EXLS	Wed, Mar 7, 2018	11.45	11.78	11.43	11.62
2862	NASDAQ	EXLS	Tue, Mar 6, 2018	11.48	11.53	11.34	11.51
2861	NASDAQ	EXLS	Mon, Mar 5, 2018	11.30	11.53	11.26	11.44
2860	NASDAQ	EXLS	Fri, Mar 2, 2018	10.99	11.40	10.99	11.37
2859	NASDAQ	EXLS	Thu, Mar 1, 2018	11.23	11.23	10.80	11.13
2858	NASDAQ	EXLS	Wed, Feb 28, 2018	11.71	11.83	11.39	11.40
2857	NASDAQ	EXLS	Tue, Feb 27, 2018	11.60	12.36	11.60	11.76
2856	NASDAQ	EXLS	Mon, Feb 26, 2018	12.35	12.36	12.10	12.26
2855	NASDAQ	EXLS	Fri, Feb 23, 2018	12.24	12.43	12.24	12.37
2854	NASDAQ	EXLS	Thu, Feb 22, 2018	12.15	12.34	11.96	12.18
2853	NASDAQ	EXLS	Wed, Feb 21, 2018	12.03	12.28	12.03	12.12
2852	NASDAQ	EXLS	Tue, Feb 20, 2018	11.99	12.11	11.91	12.00
2851	NASDAQ	EXLS	Fri, Feb 16, 2018	11.91	12.12	11.91	12.05
2850	NASDAQ	EXLS	Thu, Feb 15, 2018	11.84	12.15	11.75	11.95
2849	NASDAQ	EXLS	Wed, Feb 14, 2018	11.60	11.79	11.35	11.79
2848	NASDAQ	EXLS	Tue, Feb 13, 2018	11.50	11.67	11.34	11.64
2847	NASDAQ	EXLS	Mon, Feb 12, 2018	11.50	11.65	11.39	11.55
2846	NASDAQ	EXLS	Fri, Feb 9, 2018	11.51	11.57	11.01	11.48
2845	NASDAQ	EXLS	Thu, Feb 8, 2018	11.76	11.80	11.44	11.44
2844	NASDAQ	EXLS	Wed, Feb 7, 2018	11.71	11.87	11.67	11.76
2843	NASDAQ	EXLS	Tue, Feb 6, 2018	11.79	12.01	11.59	11.71
2842	NASDAQ	EXLS	Mon, Feb 5, 2018	12.05	12.20	11.90	11.93
2841	NASDAQ	EXLS	Fri, Feb 2, 2018	12.18	12.27	12.02	12.12
2840	NASDAQ	EXLS	Thu, Feb 1, 2018	12.09	12.23	11.92	12.22
2839	NASDAQ	EXLS	Wed, Jan 31, 2018	12.38	12.38	12.15	12.15
2838	NASDAQ	EXLS	Tue, Jan 30, 2018	12.28	12.42	12.28	12.35
2837	NASDAQ	EXLS	Mon, Jan 29, 2018	12.38	12.52	12.26	12.37
2836	NASDAQ	EXLS	Fri, Jan 26, 2018	12.59	12.59	12.37	12.39
2835	NASDAQ	EXLS	Thu, Jan 25, 2018	12.48	12.58	12.39	12.50
2834	NASDAQ	EXLS	Wed, Jan 24, 2018	12.67	12.72	12.43	12.44
2833	NASDAQ	EXLS	Tue, Jan 23, 2018	12.67	12.72	12.56	12.63
2832	NASDAQ	EXLS	Mon, Jan 22, 2018	12.68	12.79	12.63	12.69
2831	NASDAQ	EXLS	Fri, Jan 19, 2018	12.59	12.87	12.59	12.70
2830	NASDAQ	EXLS	Thu, Jan 18, 2018	12.72	12.77	12.59	12.59
2829	NASDAQ	EXLS	Wed, Jan 17, 2018	12.58	12.76	12.50	12.70
2828	NASDAQ	EXLS	Tue, Jan 16, 2018	12.46	12.69	12.46	12.51
2827	NASDAQ	EXLS	Fri, Jan 12, 2018	12.47	12.50	12.30	12.41
2826	NASDAQ	EXLS	Thu, Jan 11, 2018	12.31	12.45	12.23	12.43
2825	NASDAQ	EXLS	Wed, Jan 10, 2018	12.16	12.31	12.09	12.29
2824	NASDAQ	EXLS	Tue, Jan 9, 2018	12.32	12.34	12.22	12.23
2823	NASDAQ	EXLS	Mon, Jan 8, 2018	12.23	12.33	12.14	12.32
2822	NASDAQ	EXLS	Fri, Jan 5, 2018	12.23	12.67	12.15	12.26
2821	NASDAQ	EXLS	Thu, Jan 4, 2018	12.13	12.30	12.13	12.21
2820	NASDAQ	EXLS	Wed, Jan 3, 2018	12.09	12.22	12.03	12.09
2819	NASDAQ	EXLS	Tue, Jan 2, 2018	12.11	12.17	11.96	12.05
2818	NASDAQ	EXLS	Fri, Dec 29, 2017	12.23	12.24	11.99	12.07
2817	NASDAQ	EXLS	Thu, Dec 28, 2017	12.23	12.35	12.12	12.19
2816	NASDAQ	EXLS	Wed, Dec 27, 2017	12.28	12.59	12.14	12.23
2815	NASDAQ	EXLS	Tue, Dec 26, 2017	12.31	12.43	12.22	12.28
2814	NASDAQ	EXLS	Fri, Dec 22, 2017	12.38	12.39	12.31	12.32
2813	NASDAQ	EXLS	Thu, Dec 21, 2017	12.43	12.57	12.35	12.40
2812	NASDAQ	EXLS	Wed, Dec 20, 2017	12.42	12.50	12.31	12.38
2811	NASDAQ	EXLS	Tue, Dec 19, 2017	12.45	12.67	12.35	12.37
2810	NASDAQ	EXLS	Mon, Dec 18, 2017	12.41	12.57	12.40	12.45
2809	NASDAQ	EXLS	Fri, Dec 15, 2017	12.17	12.41	12.16	12.36
2808	NASDAQ	EXLS	Thu, Dec 14, 2017	12.20	12.37	12.14	12.16
2807	NASDAQ	EXLS	Wed, Dec 13, 2017	12.16	12.34	12.15	12.19
2806	NASDAQ	EXLS	Tue, Dec 12, 2017	12.14	12.37	12.14	12.16
2805	NASDAQ	EXLS	Mon, Dec 11, 2017	12.22	12.31	12.05	12.13
2804	NASDAQ	EXLS	Fri, Dec 8, 2017	12.27	12.30	12.20	12.24
2803	NASDAQ	EXLS	Thu, Dec 7, 2017	12.13	12.32	12.12	12.21
2802	NASDAQ	EXLS	Wed, Dec 6, 2017	12.08	12.26	12.07	12.13
2801	NASDAQ	EXLS	Tue, Dec 5, 2017	12.07	12.20	12.03	12.06
2800	NASDAQ	EXLS	Mon, Dec 4, 2017	12.22	12.33	12.09	12.12
2799	NASDAQ	EXLS	Fri, Dec 1, 2017	12.28	12.28	11.81	12.14
2798	NASDAQ	EXLS	Thu, Nov 30, 2017	12.31	12.37	12.23	12.28
2797	NASDAQ	EXLS	Wed, Nov 29, 2017	12.33	12.38	12.20	12.22
2796	NASDAQ	EXLS	Tue, Nov 28, 2017	12.16	12.38	12.06	12.31
2795	NASDAQ	EXLS	Mon, Nov 27, 2017	12.19	12.32	12.05	12.13
2794	NASDAQ	EXLS	Fri, Nov 24, 2017	12.29	12.30	12.10	12.19
2793	NASDAQ	EXLS	Wed, Nov 22, 2017	12.39	12.60	12.24	12.28
2792	NASDAQ	EXLS	Tue, Nov 21, 2017	12.31	12.35	12.21	12.35
2791	NASDAQ	EXLS	Mon, Nov 20, 2017	12.35	12.35	12.17	12.25
2790	NASDAQ	EXLS	Fri, Nov 17, 2017	12.24	12.43	12.21	12.30
2789	NASDAQ	EXLS	Thu, Nov 16, 2017	12.20	12.41	12.10	12.31
2788	NASDAQ	EXLS	Wed, Nov 15, 2017	12.13	12.23	11.93	12.13
2787	NASDAQ	EXLS	Tue, Nov 14, 2017	12.27	12.42	12.10	12.19
2786	NASDAQ	EXLS	Mon, Nov 13, 2017	12.23	12.37	12.10	12.30
2785	NASDAQ	EXLS	Fri, Nov 10, 2017	12.30	12.44	11.98	12.26
2784	NASDAQ	EXLS	Thu, Nov 9, 2017	12.36	12.46	12.28	12.33
2783	NASDAQ	EXLS	Wed, Nov 8, 2017	12.44	12.53	12.39	12.47
2782	NASDAQ	EXLS	Tue, Nov 7, 2017	12.53	12.58	12.44	12.46
2781	NASDAQ	EXLS	Mon, Nov 6, 2017	12.48	12.55	12.37	12.51
2780	NASDAQ	EXLS	Fri, Nov 3, 2017	12.45	12.50	12.33	12.46
2779	NASDAQ	EXLS	Thu, Nov 2, 2017	12.31	12.53	12.17	12.47
2778	NASDAQ	EXLS	Wed, Nov 1, 2017	12.40	12.45	12.21	12.35
2777	NASDAQ	EXLS	Tue, Oct 31, 2017	12.25	12.50	12.25	12.48
2776	NASDAQ	EXLS	Mon, Oct 30, 2017	12.50	12.50	12.18	12.19
2775	NASDAQ	EXLS	Fri, Oct 27, 2017	12.50	12.56	12.46	12.49
2774	NASDAQ	EXLS	Thu, Oct 26, 2017	12.14	12.58	11.58	12.52
2773	NASDAQ	EXLS	Wed, Oct 25, 2017	12.11	12.18	11.96	12.12
2772	NASDAQ	EXLS	Tue, Oct 24, 2017	12.18	12.19	12.10	12.11
2771	NASDAQ	EXLS	Mon, Oct 23, 2017	12.31	12.31	12.14	12.16
2770	NASDAQ	EXLS	Fri, Oct 20, 2017	12.27	12.38	12.21	12.24
2769	NASDAQ	EXLS	Thu, Oct 19, 2017	12.12	12.18	12.03	12.18
2768	NASDAQ	EXLS	Wed, Oct 18, 2017	12.16	12.25	12.02	12.15
2767	NASDAQ	EXLS	Tue, Oct 17, 2017	12.16	12.28	12.07	12.15
2766	NASDAQ	EXLS	Mon, Oct 16, 2017	12.16	12.18	12.07	12.16
2765	NASDAQ	EXLS	Fri, Oct 13, 2017	12.14	12.19	12.10	12.14
2764	NASDAQ	EXLS	Thu, Oct 12, 2017	12.04	12.12	11.95	12.08
2763	NASDAQ	EXLS	Wed, Oct 11, 2017	11.92	12.04	11.87	12.01
2762	NASDAQ	EXLS	Tue, Oct 10, 2017	11.90	11.95	11.84	11.93
2761	NASDAQ	EXLS	Mon, Oct 9, 2017	11.85	11.91	11.80	11.88
2760	NASDAQ	EXLS	Fri, Oct 6, 2017	11.83	11.90	11.75	11.85
2759	NASDAQ	EXLS	Thu, Oct 5, 2017	11.85	11.86	11.73	11.84
2758	NASDAQ	EXLS	Wed, Oct 4, 2017	11.79	11.85	11.68	11.84
2757	NASDAQ	EXLS	Tue, Oct 3, 2017	11.85	11.89	11.68	11.82
2756	NASDAQ	EXLS	Mon, Oct 2, 2017	11.72	11.85	11.62	11.85
2755	NASDAQ	EXLS	Fri, Sep 29, 2017	11.64	11.69	11.56	11.66
2754	NASDAQ	EXLS	Thu, Sep 28, 2017	11.54	11.66	11.52	11.61
2753	NASDAQ	EXLS	Wed, Sep 27, 2017	11.51	11.62	11.46	11.55
2752	NASDAQ	EXLS	Tue, Sep 26, 2017	11.52	11.57	11.43	11.51
2751	NASDAQ	EXLS	Mon, Sep 25, 2017	11.50	11.54	11.37	11.51
2750	NASDAQ	EXLS	Fri, Sep 22, 2017	11.29	11.50	11.26	11.48
2749	NASDAQ	EXLS	Thu, Sep 21, 2017	11.31	11.41	11.27	11.31
2748	NASDAQ	EXLS	Wed, Sep 20, 2017	11.17	11.35	11.17	11.31
2747	NASDAQ	EXLS	Tue, Sep 19, 2017	11.13	11.18	11.10	11.17
2746	NASDAQ	EXLS	Mon, Sep 18, 2017	11.16	11.27	11.05	11.15
2745	NASDAQ	EXLS	Fri, Sep 15, 2017	11.21	11.29	11.14	11.20
2744	NASDAQ	EXLS	Thu, Sep 14, 2017	11.27	11.29	11.16	11.19
2743	NASDAQ	EXLS	Wed, Sep 13, 2017	11.34	11.39	11.25	11.28
2742	NASDAQ	EXLS	Tue, Sep 12, 2017	11.31	11.36	11.27	11.35
2741	NASDAQ	EXLS	Mon, Sep 11, 2017	11.17	11.32	11.14	11.28
2740	NASDAQ	EXLS	Fri, Sep 8, 2017	11.13	11.20	11.06	11.12
2739	NASDAQ	EXLS	Thu, Sep 7, 2017	11.13	11.29	11.09	11.15
2738	NASDAQ	EXLS	Wed, Sep 6, 2017	11.22	11.23	10.98	11.11
2737	NASDAQ	EXLS	Tue, Sep 5, 2017	11.27	11.30	11.15	11.19
2736	NASDAQ	EXLS	Fri, Sep 1, 2017	11.27	11.32	11.24	11.30
2735	NASDAQ	EXLS	Thu, Aug 31, 2017	11.18	11.31	11.18	11.26
2734	NASDAQ	EXLS	Wed, Aug 30, 2017	11.17	11.20	11.15	11.18
2733	NASDAQ	EXLS	Tue, Aug 29, 2017	11.07	11.18	11.05	11.16
2732	NASDAQ	EXLS	Mon, Aug 28, 2017	11.10	11.16	11.05	11.12
2731	NASDAQ	EXLS	Fri, Aug 25, 2017	11.10	11.18	11.05	11.08
2730	NASDAQ	EXLS	Thu, Aug 24, 2017	10.97	11.05	10.97	11.04
2729	NASDAQ	EXLS	Wed, Aug 23, 2017	11.00	11.06	10.92	10.98
2728	NASDAQ	EXLS	Tue, Aug 22, 2017	11.11	11.18	11.01	11.04
2727	NASDAQ	EXLS	Mon, Aug 21, 2017	11.08	11.15	11.00	11.09
2726	NASDAQ	EXLS	Fri, Aug 18, 2017	11.03	11.13	10.87	11.09
2725	NASDAQ	EXLS	Thu, Aug 17, 2017	11.17	11.25	11.05	11.12
2724	NASDAQ	EXLS	Wed, Aug 16, 2017	11.12	11.27	11.07	11.17
2723	NASDAQ	EXLS	Tue, Aug 15, 2017	11.40	11.40	11.06	11.07
2722	NASDAQ	EXLS	Mon, Aug 14, 2017	11.27	11.41	11.23	11.39
2721	NASDAQ	EXLS	Fri, Aug 11, 2017	11.14	11.22	11.05	11.19
2720	NASDAQ	EXLS	Thu, Aug 10, 2017	11.09	11.23	11.03	11.09
2719	NASDAQ	EXLS	Wed, Aug 9, 2017	10.89	11.28	10.76	11.14
2718	NASDAQ	EXLS	Tue, Aug 8, 2017	11.34	11.50	11.31	11.34
2717	NASDAQ	EXLS	Mon, Aug 7, 2017	11.36	11.36	10.87	11.35
2716	NASDAQ	EXLS	Fri, Aug 4, 2017	11.46	11.50	11.24	11.35
2715	NASDAQ	EXLS	Thu, Aug 3, 2017	11.53	11.71	11.43	11.47
2714	NASDAQ	EXLS	Wed, Aug 2, 2017	11.67	11.69	11.38	11.50
2713	NASDAQ	EXLS	Tue, Aug 1, 2017	11.52	11.70	11.45	11.67
2712	NASDAQ	EXLS	Mon, Jul 31, 2017	11.54	11.66	11.45	11.51
2711	NASDAQ	EXLS	Fri, Jul 28, 2017	11.30	11.97	11.30	11.52
2710	NASDAQ	EXLS	Thu, Jul 27, 2017	11.70	11.70	11.21	11.26
2709	NASDAQ	EXLS	Wed, Jul 26, 2017	11.18	11.19	11.00	11.13
2708	NASDAQ	EXLS	Tue, Jul 25, 2017	10.97	11.23	10.83	11.17
2707	NASDAQ	EXLS	Mon, Jul 24, 2017	10.99	11.00	10.88	10.96
2706	NASDAQ	EXLS	Fri, Jul 21, 2017	11.06	11.09	10.97	10.99
2705	NASDAQ	EXLS	Thu, Jul 20, 2017	11.07	11.12	11.00	11.00
2704	NASDAQ	EXLS	Wed, Jul 19, 2017	10.94	11.07	10.94	11.07
2703	NASDAQ	EXLS	Tue, Jul 18, 2017	10.82	11.06	10.50	10.92
2702	NASDAQ	EXLS	Mon, Jul 17, 2017	11.04	11.10	10.90	11.03
2701	NASDAQ	EXLS	Fri, Jul 14, 2017	11.00	11.06	10.96	11.03
2700	NASDAQ	EXLS	Thu, Jul 13, 2017	11.03	11.05	10.97	11.00
2699	NASDAQ	EXLS	Wed, Jul 12, 2017	11.06	11.11	11.00	11.07
2698	NASDAQ	EXLS	Tue, Jul 11, 2017	10.97	11.09	10.90	10.99
2697	NASDAQ	EXLS	Mon, Jul 10, 2017	10.97	11.02	10.91	10.97
2696	NASDAQ	EXLS	Fri, Jul 7, 2017	10.95	11.06	10.95	10.98
2695	NASDAQ	EXLS	Thu, Jul 6, 2017	10.98	10.98	10.76	10.89
2694	NASDAQ	EXLS	Wed, Jul 5, 2017	11.14	11.14	10.96	11.04
2693	NASDAQ	EXLS	Mon, Jul 3, 2017	11.13	11.25	11.04	11.10
2692	NASDAQ	EXLS	Fri, Jun 30, 2017	11.21	11.25	10.89	11.12
2691	NASDAQ	EXLS	Thu, Jun 29, 2017	11.33	11.33	11.12	11.22
2690	NASDAQ	EXLS	Wed, Jun 28, 2017	11.21	11.33	11.10	11.31
2689	NASDAQ	EXLS	Tue, Jun 27, 2017	11.22	11.27	11.15	11.16
2688	NASDAQ	EXLS	Mon, Jun 26, 2017	11.03	11.26	11.03	11.22
2687	NASDAQ	EXLS	Fri, Jun 23, 2017	10.98	11.08	10.94	11.01
2686	NASDAQ	EXLS	Thu, Jun 22, 2017	10.74	10.99	10.69	10.98
2685	NASDAQ	EXLS	Wed, Jun 21, 2017	10.75	10.84	10.63	10.79
2684	NASDAQ	EXLS	Tue, Jun 20, 2017	10.61	10.72	10.56	10.68
2683	NASDAQ	EXLS	Mon, Jun 19, 2017	10.56	10.66	10.55	10.64
2682	NASDAQ	EXLS	Fri, Jun 16, 2017	10.45	10.54	10.39	10.52
2681	NASDAQ	EXLS	Thu, Jun 15, 2017	10.39	10.52	10.38	10.51
2680	NASDAQ	EXLS	Wed, Jun 14, 2017	10.49	10.56	10.42	10.51
2679	NASDAQ	EXLS	Tue, Jun 13, 2017	10.53	10.60	10.42	10.50
2678	NASDAQ	EXLS	Mon, Jun 12, 2017	10.56	10.69	10.43	10.51
2677	NASDAQ	EXLS	Fri, Jun 9, 2017	10.66	10.81	10.57	10.60
2676	NASDAQ	EXLS	Thu, Jun 8, 2017	10.61	10.66	10.53	10.62
2675	NASDAQ	EXLS	Wed, Jun 7, 2017	10.62	10.74	10.47	10.61
2674	NASDAQ	EXLS	Tue, Jun 6, 2017	10.64	10.64	10.48	10.60
2673	NASDAQ	EXLS	Mon, Jun 5, 2017	10.65	10.80	10.65	10.66
2672	NASDAQ	EXLS	Fri, Jun 2, 2017	10.60	10.70	10.56	10.65
2671	NASDAQ	EXLS	Thu, Jun 1, 2017	10.49	10.61	10.42	10.60
2670	NASDAQ	EXLS	Wed, May 31, 2017	10.45	10.53	10.38	10.47
2669	NASDAQ	EXLS	Tue, May 30, 2017	10.37	10.49	10.34	10.41
2668	NASDAQ	EXLS	Fri, May 26, 2017	10.37	10.38	10.23	10.36
2667	NASDAQ	EXLS	Thu, May 25, 2017	10.40	10.43	10.35	10.37
2666	NASDAQ	EXLS	Wed, May 24, 2017	10.33	10.41	10.27	10.35
2665	NASDAQ	EXLS	Tue, May 23, 2017	10.20	10.33	10.15	10.30
2664	NASDAQ	EXLS	Mon, May 22, 2017	10.04	10.22	10.04	10.20
2663	NASDAQ	EXLS	Fri, May 19, 2017	9.89	10.07	9.89	10.02
2662	NASDAQ	EXLS	Thu, May 18, 2017	9.94	10.00	9.86	9.88
2661	NASDAQ	EXLS	Wed, May 17, 2017	9.94	10.00	9.84	9.93
2660	NASDAQ	EXLS	Tue, May 16, 2017	10.11	10.11	10.02	10.08
2659	NASDAQ	EXLS	Mon, May 15, 2017	9.98	10.08	9.94	10.08
2658	NASDAQ	EXLS	Fri, May 12, 2017	9.98	10.03	9.94	9.98
2657	NASDAQ	EXLS	Thu, May 11, 2017	10.08	10.11	9.98	9.99
2656	NASDAQ	EXLS	Wed, May 10, 2017	10.07	10.16	9.31	10.10
2655	NASDAQ	EXLS	Tue, May 9, 2017	10.12	10.18	10.08	10.13
2654	NASDAQ	EXLS	Mon, May 8, 2017	9.95	10.16	9.93	10.10
2653	NASDAQ	EXLS	Fri, May 5, 2017	9.86	9.96	9.84	9.94
2652	NASDAQ	EXLS	Thu, May 4, 2017	9.75	9.95	9.75	9.90
2651	NASDAQ	EXLS	Wed, May 3, 2017	9.77	9.88	9.75	9.82
2650	NASDAQ	EXLS	Tue, May 2, 2017	9.78	9.81	9.44	9.73
2649	NASDAQ	EXLS	Mon, May 1, 2017	9.56	9.61	9.46	9.56
2648	NASDAQ	EXLS	Fri, Apr 28, 2017	9.60	9.74	9.54	9.54
2647	NASDAQ	EXLS	Thu, Apr 27, 2017	9.58	9.73	9.56	9.62
2646	NASDAQ	EXLS	Wed, Apr 26, 2017	9.56	9.70	9.52	9.59
2645	NASDAQ	EXLS	Tue, Apr 25, 2017	9.49	9.58	9.40	9.54
2644	NASDAQ	EXLS	Mon, Apr 24, 2017	9.38	9.48	9.34	9.47
2643	NASDAQ	EXLS	Fri, Apr 21, 2017	9.32	9.38	9.29	9.31
2642	NASDAQ	EXLS	Thu, Apr 20, 2017	9.32	9.36	9.24	9.32
2641	NASDAQ	EXLS	Wed, Apr 19, 2017	9.24	9.31	9.18	9.30
2640	NASDAQ	EXLS	Tue, Apr 18, 2017	9.20	9.24	9.17	9.23
2639	NASDAQ	EXLS	Mon, Apr 17, 2017	9.13	9.24	9.12	9.22
2638	NASDAQ	EXLS	Thu, Apr 13, 2017	9.27	9.27	9.10	9.14
2637	NASDAQ	EXLS	Wed, Apr 12, 2017	9.31	9.38	9.15	9.30
2636	NASDAQ	EXLS	Tue, Apr 11, 2017	9.16	9.30	9.16	9.29
2635	NASDAQ	EXLS	Mon, Apr 10, 2017	9.16	9.26	9.13	9.20
2634	NASDAQ	EXLS	Fri, Apr 7, 2017	9.14	9.24	9.01	9.14
2633	NASDAQ	EXLS	Thu, Apr 6, 2017	9.09	9.16	9.08	9.16
2632	NASDAQ	EXLS	Wed, Apr 5, 2017	9.25	9.28	9.11	9.11
2631	NASDAQ	EXLS	Tue, Apr 4, 2017	9.17	9.22	9.09	9.21
2630	NASDAQ	EXLS	Mon, Apr 3, 2017	9.49	9.51	9.18	9.19
2629	NASDAQ	EXLS	Fri, Mar 31, 2017	9.42	9.60	9.41	9.47
2628	NASDAQ	EXLS	Thu, Mar 30, 2017	9.38	9.43	9.35	9.43
2627	NASDAQ	EXLS	Wed, Mar 29, 2017	9.31	9.39	9.30	9.36
2626	NASDAQ	EXLS	Tue, Mar 28, 2017	9.23	9.33	9.20	9.33
2625	NASDAQ	EXLS	Mon, Mar 27, 2017	9.17	9.32	9.17	9.27
2624	NASDAQ	EXLS	Fri, Mar 24, 2017	9.27	9.33	9.22	9.26
2623	NASDAQ	EXLS	Thu, Mar 23, 2017	9.17	9.28	9.15	9.26
2622	NASDAQ	EXLS	Wed, Mar 22, 2017	9.19	9.26	9.09	9.20
2621	NASDAQ	EXLS	Tue, Mar 21, 2017	9.27	9.28	9.13	9.17
2620	NASDAQ	EXLS	Mon, Mar 20, 2017	9.19	9.34	9.10	9.20
2619	NASDAQ	EXLS	Fri, Mar 17, 2017	9.00	9.22	8.98	9.19
2618	NASDAQ	EXLS	Thu, Mar 16, 2017	9.01	9.07	8.96	9.05
2617	NASDAQ	EXLS	Wed, Mar 15, 2017	9.05	9.06	8.96	9.03
2616	NASDAQ	EXLS	Tue, Mar 14, 2017	9.05	9.11	9.02	9.03
2615	NASDAQ	EXLS	Mon, Mar 13, 2017	9.11	9.19	9.03	9.09
2614	NASDAQ	EXLS	Fri, Mar 10, 2017	9.20	9.21	9.05	9.12
2613	NASDAQ	EXLS	Thu, Mar 9, 2017	9.17	9.22	9.09	9.11
2612	NASDAQ	EXLS	Wed, Mar 8, 2017	9.16	9.24	9.15	9.15
2611	NASDAQ	EXLS	Tue, Mar 7, 2017	9.15	9.20	9.09	9.15
2610	NASDAQ	EXLS	Mon, Mar 6, 2017	9.17	9.20	9.01	9.13
2609	NASDAQ	EXLS	Fri, Mar 3, 2017	9.27	9.34	9.22	9.24
2608	NASDAQ	EXLS	Thu, Mar 2, 2017	9.35	9.37	9.21	9.29
2607	NASDAQ	EXLS	Wed, Mar 1, 2017	8.97	9.44	8.95	9.40
2606	NASDAQ	EXLS	Tue, Feb 28, 2017	9.78	9.78	8.92	8.93
2605	NASDAQ	EXLS	Mon, Feb 27, 2017	9.51	9.58	9.33	9.55
2604	NASDAQ	EXLS	Fri, Feb 24, 2017	9.51	9.55	9.48	9.51
2603	NASDAQ	EXLS	Thu, Feb 23, 2017	9.56	9.59	9.48	9.58
2602	NASDAQ	EXLS	Wed, Feb 22, 2017	9.52	9.57	9.47	9.55
2601	NASDAQ	EXLS	Tue, Feb 21, 2017	9.46	9.52	9.36	9.51
2600	NASDAQ	EXLS	Fri, Feb 17, 2017	9.37	9.46	9.37	9.44
2599	NASDAQ	EXLS	Thu, Feb 16, 2017	9.38	9.45	9.31	9.35
2598	NASDAQ	EXLS	Wed, Feb 15, 2017	9.32	9.42	9.30	9.39
2597	NASDAQ	EXLS	Tue, Feb 14, 2017	9.23	9.36	9.21	9.33
2596	NASDAQ	EXLS	Mon, Feb 13, 2017	9.26	9.31	9.10	9.27
2595	NASDAQ	EXLS	Fri, Feb 10, 2017	9.24	9.31	9.17	9.24
2594	NASDAQ	EXLS	Thu, Feb 9, 2017	9.05	9.29	9.05	9.26
2593	NASDAQ	EXLS	Wed, Feb 8, 2017	9.04	9.11	8.99	9.05
2592	NASDAQ	EXLS	Tue, Feb 7, 2017	8.88	9.07	8.85	9.05
2591	NASDAQ	EXLS	Mon, Feb 6, 2017	8.94	8.98	8.86	8.87
2590	NASDAQ	EXLS	Fri, Feb 3, 2017	8.94	9.05	8.94	8.99
2589	NASDAQ	EXLS	Thu, Feb 2, 2017	9.07	9.09	8.85	8.93
2588	NASDAQ	EXLS	Wed, Feb 1, 2017	9.20	9.24	9.05	9.07
2587	NASDAQ	EXLS	Tue, Jan 31, 2017	9.21	9.24	9.14	9.19
2586	NASDAQ	EXLS	Mon, Jan 30, 2017	9.23	9.41	9.18	9.25
2585	NASDAQ	EXLS	Fri, Jan 27, 2017	9.32	9.32	9.26	9.30
2584	NASDAQ	EXLS	Thu, Jan 26, 2017	9.39	9.39	9.23	9.31
2583	NASDAQ	EXLS	Wed, Jan 25, 2017	9.43	9.48	9.36	9.38
2582	NASDAQ	EXLS	Tue, Jan 24, 2017	9.30	9.40	9.30	9.36
2581	NASDAQ	EXLS	Mon, Jan 23, 2017	9.50	9.58	9.32	9.33
2580	NASDAQ	EXLS	Fri, Jan 20, 2017	9.57	9.68	9.45	9.50
2579	NASDAQ	EXLS	Thu, Jan 19, 2017	9.69	9.71	9.56	9.58
2578	NASDAQ	EXLS	Wed, Jan 18, 2017	9.76	9.96	9.68	9.69
2577	NASDAQ	EXLS	Tue, Jan 17, 2017	9.89	9.89	9.72	9.73
2576	NASDAQ	EXLS	Fri, Jan 13, 2017	9.87	9.98	9.78	9.92
2575	NASDAQ	EXLS	Thu, Jan 12, 2017	9.91	9.91	9.78	9.84
2574	NASDAQ	EXLS	Wed, Jan 11, 2017	9.95	10.01	9.90	9.93
2573	NASDAQ	EXLS	Tue, Jan 10, 2017	9.97	10.06	9.93	9.96
2572	NASDAQ	EXLS	Mon, Jan 9, 2017	10.04	10.15	10.00	10.01
2571	NASDAQ	EXLS	Fri, Jan 6, 2017	10.18	10.18	10.06	10.08
2570	NASDAQ	EXLS	Thu, Jan 5, 2017	10.21	10.26	10.08	10.13
2569	NASDAQ	EXLS	Wed, Jan 4, 2017	10.10	10.22	10.10	10.17
2568	NASDAQ	EXLS	Tue, Jan 3, 2017	10.12	10.23	9.99	10.05
2567	NASDAQ	EXLS	Fri, Dec 30, 2016	10.11	10.12	9.99	10.09
2566	NASDAQ	EXLS	Thu, Dec 29, 2016	10.09	10.15	10.00	10.09
2565	NASDAQ	EXLS	Wed, Dec 28, 2016	9.98	10.09	9.96	10.04
2564	NASDAQ	EXLS	Tue, Dec 27, 2016	10.09	10.14	9.75	10.03
2563	NASDAQ	EXLS	Fri, Dec 23, 2016	9.96	10.13	9.94	10.03
2562	NASDAQ	EXLS	Thu, Dec 22, 2016	10.14	10.14	9.95	10.00
2561	NASDAQ	EXLS	Wed, Dec 21, 2016	10.26	10.26	10.08	10.10
2560	NASDAQ	EXLS	Tue, Dec 20, 2016	10.20	10.25	10.06	10.22
2559	NASDAQ	EXLS	Mon, Dec 19, 2016	10.12	10.24	10.06	10.16
2558	NASDAQ	EXLS	Fri, Dec 16, 2016	10.11	10.24	9.96	10.11
2557	NASDAQ	EXLS	Thu, Dec 15, 2016	10.12	10.20	10.02	10.07
2556	NASDAQ	EXLS	Wed, Dec 14, 2016	10.14	10.28	9.99	10.09
2555	NASDAQ	EXLS	Tue, Dec 13, 2016	9.90	10.10	9.90	10.10
2554	NASDAQ	EXLS	Mon, Dec 12, 2016	9.92	10.04	9.79	9.96
2553	NASDAQ	EXLS	Fri, Dec 9, 2016	10.02	10.11	9.91	9.95
2552	NASDAQ	EXLS	Thu, Dec 8, 2016	9.60	10.06	9.51	9.97
2551	NASDAQ	EXLS	Wed, Dec 7, 2016	9.60	9.73	9.57	9.60
2550	NASDAQ	EXLS	Tue, Dec 6, 2016	9.67	9.67	9.45	9.62
2549	NASDAQ	EXLS	Mon, Dec 5, 2016	9.61	9.71	9.56	9.62
2548	NASDAQ	EXLS	Fri, Dec 2, 2016	9.52	9.56	9.45	9.55
2547	NASDAQ	EXLS	Thu, Dec 1, 2016	9.50	9.59	9.44	9.49
2546	NASDAQ	EXLS	Wed, Nov 30, 2016	9.61	9.62	9.40	9.51
2545	NASDAQ	EXLS	Tue, Nov 29, 2016	9.55	9.63	9.54	9.60
2544	NASDAQ	EXLS	Mon, Nov 28, 2016	9.53	9.68	9.45	9.54
2543	NASDAQ	EXLS	Fri, Nov 25, 2016	9.46	9.55	9.45	9.52
2542	NASDAQ	EXLS	Wed, Nov 23, 2016	9.38	9.48	9.31	9.45
2541	NASDAQ	EXLS	Tue, Nov 22, 2016	9.34	9.40	9.31	9.37
2540	NASDAQ	EXLS	Mon, Nov 21, 2016	9.37	9.49	9.29	9.35
2539	NASDAQ	EXLS	Fri, Nov 18, 2016	9.23	9.39	9.21	9.33
2538	NASDAQ	EXLS	Thu, Nov 17, 2016	9.16	9.26	9.14	9.22
2537	NASDAQ	EXLS	Wed, Nov 16, 2016	9.05	9.22	9.04	9.12
2536	NASDAQ	EXLS	Tue, Nov 15, 2016	9.01	9.14	9.01	9.05
2535	NASDAQ	EXLS	Mon, Nov 14, 2016	9.02	9.09	8.71	9.00
2534	NASDAQ	EXLS	Fri, Nov 11, 2016	8.68	9.03	8.59	8.94
2533	NASDAQ	EXLS	Thu, Nov 10, 2016	8.74	8.77	8.56	8.68
2532	NASDAQ	EXLS	Wed, Nov 9, 2016	8.73	8.77	8.54	8.66
2531	NASDAQ	EXLS	Tue, Nov 8, 2016	8.76	8.84	8.75	8.81
2530	NASDAQ	EXLS	Mon, Nov 7, 2016	8.82	8.84	8.74	8.80
2529	NASDAQ	EXLS	Fri, Nov 4, 2016	8.80	8.92	8.73	8.74
2528	NASDAQ	EXLS	Thu, Nov 3, 2016	8.88	8.94	8.81	8.82
2527	NASDAQ	EXLS	Wed, Nov 2, 2016	8.76	8.95	8.75	8.91
2526	NASDAQ	EXLS	Tue, Nov 1, 2016	8.81	8.84	8.71	8.73
2525	NASDAQ	EXLS	Mon, Oct 31, 2016	8.87	8.90	8.71	8.81
2524	NASDAQ	EXLS	Fri, Oct 28, 2016	8.83	9.05	8.40	8.89
2523	NASDAQ	EXLS	Thu, Oct 27, 2016	9.44	9.44	8.40	8.94
2522	NASDAQ	EXLS	Wed, Oct 26, 2016	9.53	9.62	9.34	9.36
2521	NASDAQ	EXLS	Tue, Oct 25, 2016	9.61	9.64	9.57	9.60
2520	NASDAQ	EXLS	Mon, Oct 24, 2016	9.58	9.72	9.58	9.62
2519	NASDAQ	EXLS	Fri, Oct 21, 2016	9.54	9.55	9.47	9.52
2518	NASDAQ	EXLS	Thu, Oct 20, 2016	9.69	9.73	9.54	9.58
2517	NASDAQ	EXLS	Wed, Oct 19, 2016	9.71	9.78	9.66	9.71
2516	NASDAQ	EXLS	Tue, Oct 18, 2016	9.77	9.81	9.71	9.72
2515	NASDAQ	EXLS	Mon, Oct 17, 2016	9.75	9.77	9.69	9.69
2514	NASDAQ	EXLS	Fri, Oct 14, 2016	9.85	9.90	9.73	9.73
2513	NASDAQ	EXLS	Thu, Oct 13, 2016	9.86	9.88	9.77	9.81
2512	NASDAQ	EXLS	Wed, Oct 12, 2016	9.80	9.94	9.77	9.92
2511	NASDAQ	EXLS	Tue, Oct 11, 2016	9.91	9.91	9.72	9.82
2510	NASDAQ	EXLS	Mon, Oct 10, 2016	9.94	10.02	9.92	9.96
2509	NASDAQ	EXLS	Fri, Oct 7, 2016	9.90	9.93	9.75	9.88
2508	NASDAQ	EXLS	Thu, Oct 6, 2016	9.90	9.97	9.77	9.93
2507	NASDAQ	EXLS	Wed, Oct 5, 2016	9.95	10.03	9.91	9.93
2506	NASDAQ	EXLS	Tue, Oct 4, 2016	9.98	10.04	9.91	9.93
2505	NASDAQ	EXLS	Mon, Oct 3, 2016	9.96	10.04	9.91	9.99
2504	NASDAQ	EXLS	Fri, Sep 30, 2016	9.98	10.13	9.93	9.97
2503	NASDAQ	EXLS	Thu, Sep 29, 2016	9.97	10.07	9.91	9.96
2502	NASDAQ	EXLS	Wed, Sep 28, 2016	9.95	10.05	9.93	10.03
2501	NASDAQ	EXLS	Tue, Sep 27, 2016	10.01	10.06	9.96	9.97
2500	NASDAQ	EXLS	Mon, Sep 26, 2016	9.90	10.10	9.85	10.01
2499	NASDAQ	EXLS	Fri, Sep 23, 2016	10.04	10.13	9.60	9.91
2498	NASDAQ	EXLS	Thu, Sep 22, 2016	10.15	10.15	9.65	10.10
2497	NASDAQ	EXLS	Wed, Sep 21, 2016	10.10	10.23	10.05	10.12
2496	NASDAQ	EXLS	Tue, Sep 20, 2016	10.07	10.16	10.04	10.05
2495	NASDAQ	EXLS	Mon, Sep 19, 2016	9.85	10.10	9.83	10.06
2494	NASDAQ	EXLS	Fri, Sep 16, 2016	9.78	9.89	9.50	9.81
2493	NASDAQ	EXLS	Thu, Sep 15, 2016	9.96	10.00	9.88	9.94
2492	NASDAQ	EXLS	Wed, Sep 14, 2016	10.05	10.12	9.92	9.94
2491	NASDAQ	EXLS	Tue, Sep 13, 2016	10.19	10.24	10.00	10.03
2490	NASDAQ	EXLS	Mon, Sep 12, 2016	10.28	10.35	10.16	10.28
2489	NASDAQ	EXLS	Fri, Sep 9, 2016	10.43	10.45	10.33	10.35
2488	NASDAQ	EXLS	Thu, Sep 8, 2016	10.45	10.52	10.41	10.51
2487	NASDAQ	EXLS	Wed, Sep 7, 2016	10.44	10.54	10.40	10.54
2486	NASDAQ	EXLS	Tue, Sep 6, 2016	10.38	10.43	10.08	10.43
2485	NASDAQ	EXLS	Fri, Sep 2, 2016	10.30	10.38	10.28	10.38
2484	NASDAQ	EXLS	Thu, Sep 1, 2016	10.28	10.31	10.20	10.29
2483	NASDAQ	EXLS	Wed, Aug 31, 2016	10.21	10.27	10.10	10.24
2482	NASDAQ	EXLS	Tue, Aug 30, 2016	10.15	10.25	10.09	10.20
2481	NASDAQ	EXLS	Mon, Aug 29, 2016	10.03	10.17	10.03	10.13
2480	NASDAQ	EXLS	Fri, Aug 26, 2016	10.04	10.11	9.91	10.05
2479	NASDAQ	EXLS	Thu, Aug 25, 2016	9.97	10.07	9.93	10.05
2478	NASDAQ	EXLS	Wed, Aug 24, 2016	9.96	10.08	9.91	9.98
2477	NASDAQ	EXLS	Tue, Aug 23, 2016	9.94	10.07	9.92	9.98
2476	NASDAQ	EXLS	Mon, Aug 22, 2016	9.65	9.93	9.56	9.88
2475	NASDAQ	EXLS	Fri, Aug 19, 2016	9.89	9.90	9.61	9.66
2474	NASDAQ	EXLS	Thu, Aug 18, 2016	9.77	9.96	9.72	9.93
2473	NASDAQ	EXLS	Wed, Aug 17, 2016	9.85	9.88	9.70	9.75
2472	NASDAQ	EXLS	Tue, Aug 16, 2016	9.84	10.04	9.65	9.85
2471	NASDAQ	EXLS	Mon, Aug 15, 2016	9.78	9.91	9.67	9.84
2470	NASDAQ	EXLS	Fri, Aug 12, 2016	9.87	9.93	9.76	9.78
2469	NASDAQ	EXLS	Thu, Aug 11, 2016	9.90	9.95	9.84	9.86
2468	NASDAQ	EXLS	Wed, Aug 10, 2016	9.98	10.01	9.88	9.91
2467	NASDAQ	EXLS	Tue, Aug 9, 2016	10.03	10.19	9.94	9.95
2466	NASDAQ	EXLS	Mon, Aug 8, 2016	10.22	10.29	9.98	10.06
2465	NASDAQ	EXLS	Fri, Aug 5, 2016	10.29	10.39	10.23	10.23
2464	NASDAQ	EXLS	Thu, Aug 4, 2016	10.12	10.24	10.08	10.23
2463	NASDAQ	EXLS	Wed, Aug 3, 2016	10.29	10.32	10.07	10.16
2462	NASDAQ	EXLS	Tue, Aug 2, 2016	10.25	10.34	10.10	10.32
2461	NASDAQ	EXLS	Mon, Aug 1, 2016	9.97	10.27	9.87	10.26
2460	NASDAQ	EXLS	Fri, Jul 29, 2016	9.71	9.98	9.56	9.90
2459	NASDAQ	EXLS	Thu, Jul 28, 2016	10.21	10.48	9.70	9.74
2458	NASDAQ	EXLS	Wed, Jul 27, 2016	10.18	10.22	10.04	10.21
2457	NASDAQ	EXLS	Tue, Jul 26, 2016	10.06	10.17	10.03	10.16
2456	NASDAQ	EXLS	Mon, Jul 25, 2016	10.11	10.22	10.04	10.06
2455	NASDAQ	EXLS	Fri, Jul 22, 2016	10.11	10.13	9.90	10.13
2454	NASDAQ	EXLS	Thu, Jul 21, 2016	10.38	10.43	10.08	10.15
2453	NASDAQ	EXLS	Wed, Jul 20, 2016	10.46	10.47	10.38	10.43
2452	NASDAQ	EXLS	Tue, Jul 19, 2016	10.47	10.50	10.39	10.40
2451	NASDAQ	EXLS	Mon, Jul 18, 2016	10.62	10.66	10.46	10.46
2450	NASDAQ	EXLS	Fri, Jul 15, 2016	10.80	10.80	10.57	10.59
2449	NASDAQ	EXLS	Thu, Jul 14, 2016	10.88	10.92	10.78	10.79
2448	NASDAQ	EXLS	Wed, Jul 13, 2016	10.72	10.96	10.70	10.85
2447	NASDAQ	EXLS	Tue, Jul 12, 2016	10.80	10.89	10.69	10.76
2446	NASDAQ	EXLS	Mon, Jul 11, 2016	10.80	10.80	10.74	10.75
2445	NASDAQ	EXLS	Fri, Jul 8, 2016	10.46	10.78	10.46	10.77
2444	NASDAQ	EXLS	Thu, Jul 7, 2016	10.40	10.49	10.35	10.42
2443	NASDAQ	EXLS	Wed, Jul 6, 2016	10.33	10.52	10.33	10.40
2442	NASDAQ	EXLS	Tue, Jul 5, 2016	10.30	10.60	10.30	10.36
2441	NASDAQ	EXLS	Fri, Jul 1, 2016	10.45	10.56	10.29	10.36
2440	NASDAQ	EXLS	Thu, Jun 30, 2016	10.16	10.50	10.07	10.48
2439	NASDAQ	EXLS	Wed, Jun 29, 2016	10.00	10.17	9.93	10.16
2438	NASDAQ	EXLS	Tue, Jun 28, 2016	9.93	10.01	9.85	9.88
2437	NASDAQ	EXLS	Mon, Jun 27, 2016	10.29	10.30	9.84	9.84
2436	NASDAQ	EXLS	Fri, Jun 24, 2016	10.09	10.48	10.00	10.43
2435	NASDAQ	EXLS	Thu, Jun 23, 2016	10.52	10.58	10.32	10.52
2434	NASDAQ	EXLS	Wed, Jun 22, 2016	10.39	10.46	10.34	10.39
2433	NASDAQ	EXLS	Tue, Jun 21, 2016	10.43	10.50	10.30	10.37
2432	NASDAQ	EXLS	Mon, Jun 20, 2016	10.22	10.43	10.11	10.40
2431	NASDAQ	EXLS	Fri, Jun 17, 2016	10.30	10.36	10.08	10.09
2430	NASDAQ	EXLS	Thu, Jun 16, 2016	10.17	10.31	10.16	10.28
2429	NASDAQ	EXLS	Wed, Jun 15, 2016	10.36	10.40	10.21	10.24
2428	NASDAQ	EXLS	Tue, Jun 14, 2016	10.23	10.37	10.22	10.34
2427	NASDAQ	EXLS	Mon, Jun 13, 2016	10.20	10.29	10.17	10.26
2426	NASDAQ	EXLS	Fri, Jun 10, 2016	10.37	10.50	10.20	10.26
2425	NASDAQ	EXLS	Thu, Jun 9, 2016	10.42	10.54	10.38	10.46
2424	NASDAQ	EXLS	Wed, Jun 8, 2016	10.46	10.57	10.34	10.52
2423	NASDAQ	EXLS	Tue, Jun 7, 2016	10.46	10.50	10.37	10.46
2422	NASDAQ	EXLS	Mon, Jun 6, 2016	10.46	10.50	10.36	10.48
2421	NASDAQ	EXLS	Fri, Jun 3, 2016	10.38	10.51	10.27	10.46
2420	NASDAQ	EXLS	Thu, Jun 2, 2016	10.29	10.44	10.29	10.40
2419	NASDAQ	EXLS	Wed, Jun 1, 2016	10.37	10.41	10.30	10.39
2418	NASDAQ	EXLS	Tue, May 31, 2016	10.37	10.43	10.26	10.36
2417	NASDAQ	EXLS	Fri, May 27, 2016	10.28	10.45	10.26	10.35
2416	NASDAQ	EXLS	Thu, May 26, 2016	10.19	10.28	10.05	10.24
2415	NASDAQ	EXLS	Wed, May 25, 2016	10.16	10.25	10.06	10.19
2414	NASDAQ	EXLS	Tue, May 24, 2016	9.85	10.17	9.80	10.16
2413	NASDAQ	EXLS	Mon, May 23, 2016	9.83	9.88	9.72	9.82
2412	NASDAQ	EXLS	Fri, May 20, 2016	9.66	9.83	9.66	9.82
2411	NASDAQ	EXLS	Thu, May 19, 2016	9.61	9.73	9.46	9.61
2410	NASDAQ	EXLS	Wed, May 18, 2016	9.49	9.72	9.42	9.65
2409	NASDAQ	EXLS	Tue, May 17, 2016	9.73	9.80	9.50	9.53
2408	NASDAQ	EXLS	Mon, May 16, 2016	9.76	10.03	9.71	9.79
2407	NASDAQ	EXLS	Fri, May 13, 2016	9.79	9.88	9.69	9.73
2406	NASDAQ	EXLS	Thu, May 12, 2016	9.65	9.84	9.64	9.82
2405	NASDAQ	EXLS	Wed, May 11, 2016	9.71	9.79	9.65	9.66
2404	NASDAQ	EXLS	Tue, May 10, 2016	9.79	9.80	9.67	9.73
2403	NASDAQ	EXLS	Mon, May 9, 2016	9.74	9.93	9.70	9.75
2402	NASDAQ	EXLS	Fri, May 6, 2016	9.59	9.86	9.59	9.85
2401	NASDAQ	EXLS	Thu, May 5, 2016	9.52	9.68	9.46	9.65
2400	NASDAQ	EXLS	Wed, May 4, 2016	9.41	9.56	9.25	9.48
2399	NASDAQ	EXLS	Tue, May 3, 2016	9.61	9.80	9.38	9.46
2398	NASDAQ	EXLS	Mon, May 2, 2016	9.67	9.93	9.61	9.65
2397	NASDAQ	EXLS	Fri, Apr 29, 2016	9.62	10.00	9.60	9.68
2396	NASDAQ	EXLS	Thu, Apr 28, 2016	10.23	10.36	9.96	10.00
2395	NASDAQ	EXLS	Wed, Apr 27, 2016	10.19	10.34	10.18	10.30
2394	NASDAQ	EXLS	Tue, Apr 26, 2016	10.09	10.35	10.09	10.23
2393	NASDAQ	EXLS	Mon, Apr 25, 2016	10.21	10.24	10.02	10.10
2392	NASDAQ	EXLS	Fri, Apr 22, 2016	10.05	10.33	10.05	10.24
2391	NASDAQ	EXLS	Thu, Apr 21, 2016	10.26	10.26	10.00	10.06
2390	NASDAQ	EXLS	Wed, Apr 20, 2016	10.32	10.35	10.17	10.28
2389	NASDAQ	EXLS	Tue, Apr 19, 2016	10.45	10.51	10.31	10.33
2388	NASDAQ	EXLS	Mon, Apr 18, 2016	10.35	10.48	10.34	10.41
2387	NASDAQ	EXLS	Fri, Apr 15, 2016	10.28	10.45	10.28	10.43
2386	NASDAQ	EXLS	Thu, Apr 14, 2016	10.30	10.42	10.22	10.33
2385	NASDAQ	EXLS	Wed, Apr 13, 2016	10.30	10.46	10.18	10.26
2384	NASDAQ	EXLS	Tue, Apr 12, 2016	10.19	10.31	10.14	10.25
2383	NASDAQ	EXLS	Mon, Apr 11, 2016	10.24	10.25	10.13	10.15
2382	NASDAQ	EXLS	Fri, Apr 8, 2016	10.33	10.36	10.17	10.22
2381	NASDAQ	EXLS	Thu, Apr 7, 2016	10.46	10.46	10.20	10.26
2380	NASDAQ	EXLS	Wed, Apr 6, 2016	10.31	10.58	10.26	10.53
2379	NASDAQ	EXLS	Tue, Apr 5, 2016	10.38	10.38	10.38	10.28
2378	NASDAQ	EXLS	Mon, Apr 4, 2016	10.49	10.58	10.29	10.38
2377	NASDAQ	EXLS	Fri, Apr 1, 2016	10.29	10.54	10.20	10.51
2376	NASDAQ	EXLS	Thu, Mar 31, 2016	10.45	10.49	10.33	10.42
2375	NASDAQ	EXLS	Wed, Mar 30, 2016	10.52	10.58	10.38	10.42
2374	NASDAQ	EXLS	Tue, Mar 29, 2016	10.05	10.46	9.98	10.04
2373	NASDAQ	EXLS	Mon, Mar 28, 2016	9.98	9.99	9.84	9.96
2372	NASDAQ	EXLS	Thu, Mar 24, 2016	9.92	9.92	9.92	9.91
2371	NASDAQ	EXLS	Wed, Mar 23, 2016	9.87	9.96	9.85	9.92
2370	NASDAQ	EXLS	Tue, Mar 22, 2016	9.83	9.96	9.83	9.91
2369	NASDAQ	EXLS	Mon, Mar 21, 2016	9.90	9.91	9.65	9.89
2368	NASDAQ	EXLS	Fri, Mar 18, 2016	9.93	10.00	9.81	9.89
2367	NASDAQ	EXLS	Thu, Mar 17, 2016	9.74	9.91	9.68	9.89
2366	NASDAQ	EXLS	Wed, Mar 16, 2016	9.61	9.81	9.61	9.77
2365	NASDAQ	EXLS	Tue, Mar 15, 2016	9.68	9.68	9.68	9.63
2364	NASDAQ	EXLS	Mon, Mar 14, 2016	9.67	9.73	9.60	9.72
2363	NASDAQ	EXLS	Fri, Mar 11, 2016	9.63	9.72	9.53	9.67
2362	NASDAQ	EXLS	Thu, Mar 10, 2016	9.77	9.85	9.50	9.75
2361	NASDAQ	EXLS	Wed, Mar 9, 2016	9.70	9.70	9.70	9.75
2360	NASDAQ	EXLS	Tue, Mar 8, 2016	9.81	9.83	9.65	9.83
2359	NASDAQ	EXLS	Mon, Mar 7, 2016	9.48	9.91	9.37	9.83
2358	NASDAQ	EXLS	Fri, Mar 4, 2016	9.69	9.69	9.69	9.49
2357	NASDAQ	EXLS	Thu, Mar 3, 2016	9.79	9.79	9.79	9.69
2356	NASDAQ	EXLS	Wed, Mar 2, 2016	9.49	9.84	9.41	9.53
2355	NASDAQ	EXLS	Tue, Mar 1, 2016	9.42	9.42	9.42	9.53
2354	NASDAQ	EXLS	Mon, Feb 29, 2016	9.53	9.56	9.41	9.42
2353	NASDAQ	EXLS	Fri, Feb 26, 2016	9.58	9.58	9.58	9.50
2352	NASDAQ	EXLS	Thu, Feb 25, 2016	9.58	9.61	9.43	9.58
2351	NASDAQ	EXLS	Wed, Feb 24, 2016	9.74	9.81	9.36	9.53
2350	NASDAQ	EXLS	Tue, Feb 23, 2016	8.94	9.82	8.92	9.71
2349	NASDAQ	EXLS	Mon, Feb 22, 2016	8.94	9.09	8.90	9.04
2348	NASDAQ	EXLS	Fri, Feb 19, 2016	8.88	8.99	8.64	8.84
2347	NASDAQ	EXLS	Thu, Feb 18, 2016	8.96	8.97	8.65	8.81
2346	NASDAQ	EXLS	Wed, Feb 17, 2016	9.03	9.03	8.87	8.96
2345	NASDAQ	EXLS	Tue, Feb 16, 2016	8.85	9.01	8.81	8.99
2344	NASDAQ	EXLS	Fri, Feb 12, 2016	8.84	8.88	8.68	8.76
2343	NASDAQ	EXLS	Thu, Feb 11, 2016	8.66	8.81	8.50	8.77
2342	NASDAQ	EXLS	Wed, Feb 10, 2016	8.82	8.93	8.58	8.79
2341	NASDAQ	EXLS	Tue, Feb 9, 2016	8.68	8.88	8.51	8.78
2340	NASDAQ	EXLS	Mon, Feb 8, 2016	8.76	8.84	8.44	8.82
2339	NASDAQ	EXLS	Fri, Feb 5, 2016	8.96	9.10	8.80	8.90
2338	NASDAQ	EXLS	Thu, Feb 4, 2016	8.95	9.08	8.72	9.00
2337	NASDAQ	EXLS	Wed, Feb 3, 2016	8.95	8.99	8.76	8.98
2336	NASDAQ	EXLS	Tue, Feb 2, 2016	8.75	8.98	8.62	8.84
2335	NASDAQ	EXLS	Mon, Feb 1, 2016	8.69	8.89	8.63	8.85
2334	NASDAQ	EXLS	Fri, Jan 29, 2016	8.53	8.75	8.53	8.73
2333	NASDAQ	EXLS	Thu, Jan 28, 2016	8.54	8.62	8.41	8.48
2332	NASDAQ	EXLS	Wed, Jan 27, 2016	8.62	8.70	8.40	8.45
2331	NASDAQ	EXLS	Tue, Jan 26, 2016	8.61	8.70	8.55	8.67
2330	NASDAQ	EXLS	Mon, Jan 25, 2016	8.70	8.84	8.52	8.56
2329	NASDAQ	EXLS	Fri, Jan 22, 2016	8.80	8.82	8.70	8.75
2328	NASDAQ	EXLS	Thu, Jan 21, 2016	8.64	8.80	8.54	8.63
2327	NASDAQ	EXLS	Wed, Jan 20, 2016	8.52	8.68	8.43	8.64
2326	NASDAQ	EXLS	Tue, Jan 19, 2016	8.64	8.66	8.45	8.65
2325	NASDAQ	EXLS	Fri, Jan 15, 2016	8.29	8.54	8.23	8.54
2324	NASDAQ	EXLS	Thu, Jan 14, 2016	8.35	8.57	8.24	8.52
2323	NASDAQ	EXLS	Wed, Jan 13, 2016	8.65	8.68	8.21	8.28
2322	NASDAQ	EXLS	Tue, Jan 12, 2016	8.58	8.61	8.45	8.61
2321	NASDAQ	EXLS	Mon, Jan 11, 2016	8.47	8.60	8.46	8.49
2320	NASDAQ	EXLS	Fri, Jan 8, 2016	8.45	8.59	8.16	8.44
2319	NASDAQ	EXLS	Thu, Jan 7, 2016	8.61	8.73	8.46	8.50
2318	NASDAQ	EXLS	Wed, Jan 6, 2016	8.65	8.83	8.65	8.77
2317	NASDAQ	EXLS	Tue, Jan 5, 2016	8.72	8.90	8.67	8.80
2316	NASDAQ	EXLS	Mon, Jan 4, 2016	8.88	8.89	8.63	8.67
2315	NASDAQ	EXLS	Thu, Dec 31, 2015	9.10	9.22	8.96	8.99
2314	NASDAQ	EXLS	Wed, Dec 30, 2015	9.14	9.21	9.11	9.12
2313	NASDAQ	EXLS	Tue, Dec 29, 2015	9.10	9.21	9.03	9.14
2312	NASDAQ	EXLS	Mon, Dec 28, 2015	8.99	9.14	8.99	9.04
2311	NASDAQ	EXLS	Thu, Dec 24, 2015	9.02	9.16	8.98	9.06
2310	NASDAQ	EXLS	Wed, Dec 23, 2015	9.08	9.10	9.01	9.05
2309	NASDAQ	EXLS	Tue, Dec 22, 2015	9.12	9.18	8.98	9.04
2308	NASDAQ	EXLS	Mon, Dec 21, 2015	9.16	9.25	9.00	9.09
2307	NASDAQ	EXLS	Fri, Dec 18, 2015	9.23	9.30	9.05	9.10
2306	NASDAQ	EXLS	Thu, Dec 17, 2015	9.55	9.57	9.29	9.29
2305	NASDAQ	EXLS	Wed, Dec 16, 2015	9.44	9.58	9.38	9.55
2304	NASDAQ	EXLS	Tue, Dec 15, 2015	9.30	9.43	9.20	9.40
2303	NASDAQ	EXLS	Mon, Dec 14, 2015	9.02	9.22	8.97	9.20
2302	NASDAQ	EXLS	Fri, Dec 11, 2015	8.83	9.02	8.67	9.01
2301	NASDAQ	EXLS	Thu, Dec 10, 2015	9.00	9.06	8.90	8.96
2300	NASDAQ	EXLS	Wed, Dec 9, 2015	9.07	9.18	8.97	8.98
2299	NASDAQ	EXLS	Tue, Dec 8, 2015	9.06	9.19	9.00	9.11
2298	NASDAQ	EXLS	Mon, Dec 7, 2015	9.21	9.22	9.05	9.13
2297	NASDAQ	EXLS	Fri, Dec 4, 2015	9.11	9.29	9.03	9.24
2296	NASDAQ	EXLS	Thu, Dec 3, 2015	9.36	9.57	9.02	9.11
2295	NASDAQ	EXLS	Wed, Dec 2, 2015	9.30	9.43	9.26	9.35
2294	NASDAQ	EXLS	Tue, Dec 1, 2015	9.37	9.51	9.29	9.33
2293	NASDAQ	EXLS	Mon, Nov 30, 2015	9.30	9.41	9.24	9.35
2292	NASDAQ	EXLS	Fri, Nov 27, 2015	9.25	9.34	9.12	9.28
2291	NASDAQ	EXLS	Wed, Nov 25, 2015	8.94	9.26	8.85	9.25
2290	NASDAQ	EXLS	Tue, Nov 24, 2015	8.87	9.01	8.74	8.95
2289	NASDAQ	EXLS	Mon, Nov 23, 2015	8.96	9.01	8.88	8.91
2288	NASDAQ	EXLS	Fri, Nov 20, 2015	8.99	9.02	8.89	8.98
2287	NASDAQ	EXLS	Thu, Nov 19, 2015	9.04	9.04	8.93	8.93
2286	NASDAQ	EXLS	Wed, Nov 18, 2015	9.05	9.07	8.88	9.06
2285	NASDAQ	EXLS	Tue, Nov 17, 2015	9.06	9.12	8.87	8.98
2284	NASDAQ	EXLS	Mon, Nov 16, 2015	8.75	8.84	8.71	8.83
2283	NASDAQ	EXLS	Fri, Nov 13, 2015	8.77	8.84	8.69	8.77
2282	NASDAQ	EXLS	Thu, Nov 12, 2015	8.81	8.92	8.70	8.80
2281	NASDAQ	EXLS	Wed, Nov 11, 2015	9.05	9.15	8.75	8.87
2280	NASDAQ	EXLS	Tue, Nov 10, 2015	8.94	9.18	8.82	9.00
2279	NASDAQ	EXLS	Mon, Nov 9, 2015	9.10	9.10	8.70	8.95
2278	NASDAQ	EXLS	Fri, Nov 6, 2015	8.95	9.17	8.89	9.10
2277	NASDAQ	EXLS	Thu, Nov 5, 2015	8.90	9.04	8.87	8.99
2276	NASDAQ	EXLS	Wed, Nov 4, 2015	9.17	9.17	8.83	8.87
2275	NASDAQ	EXLS	Tue, Nov 3, 2015	9.17	9.20	9.01	9.12
2274	NASDAQ	EXLS	Mon, Nov 2, 2015	8.86	9.19	8.86	9.13
2273	NASDAQ	EXLS	Fri, Oct 30, 2015	9.00	9.00	8.77	8.85
2272	NASDAQ	EXLS	Thu, Oct 29, 2015	8.39	9.24	8.32	9.00
2271	NASDAQ	EXLS	Wed, Oct 28, 2015	8.11	8.38	7.74	8.37
2270	NASDAQ	EXLS	Tue, Oct 27, 2015	8.20	8.24	8.08	8.10
2269	NASDAQ	EXLS	Mon, Oct 26, 2015	8.30	8.35	8.20	8.22
2268	NASDAQ	EXLS	Fri, Oct 23, 2015	8.13	8.32	8.08	8.28
2267	NASDAQ	EXLS	Thu, Oct 22, 2015	8.03	8.13	7.97	8.01
2266	NASDAQ	EXLS	Wed, Oct 21, 2015	8.17	8.19	7.70	8.00
2265	NASDAQ	EXLS	Tue, Oct 20, 2015	8.18	8.26	8.07	8.12
2264	NASDAQ	EXLS	Mon, Oct 19, 2015	8.15	8.21	7.80	8.18
2263	NASDAQ	EXLS	Fri, Oct 16, 2015	8.20	8.27	8.07	8.18
2262	NASDAQ	EXLS	Thu, Oct 15, 2015	8.00	8.15	7.96	8.14
2261	NASDAQ	EXLS	Wed, Oct 14, 2015	8.05	8.16	7.95	7.97
2260	NASDAQ	EXLS	Tue, Oct 13, 2015	8.10	8.18	8.02	8.04
2259	NASDAQ	EXLS	Mon, Oct 12, 2015	8.03	8.15	7.99	8.12
2258	NASDAQ	EXLS	Fri, Oct 9, 2015	7.78	8.02	7.78	8.00
2257	NASDAQ	EXLS	Thu, Oct 8, 2015	7.81	7.86	7.75	7.82
2256	NASDAQ	EXLS	Wed, Oct 7, 2015	7.70	7.92	7.67	7.83
2255	NASDAQ	EXLS	Tue, Oct 6, 2015	7.70	7.71	7.58	7.66
2254	NASDAQ	EXLS	Mon, Oct 5, 2015	7.61	7.75	7.56	7.70
2253	NASDAQ	EXLS	Fri, Oct 2, 2015	7.24	7.58	7.18	7.58
2252	NASDAQ	EXLS	Thu, Oct 1, 2015	7.38	7.43	7.21	7.30
2251	NASDAQ	EXLS	Wed, Sep 30, 2015	7.57	7.66	7.36	7.39
2250	NASDAQ	EXLS	Tue, Sep 29, 2015	7.60	7.62	7.33	7.49
2249	NASDAQ	EXLS	Mon, Sep 28, 2015	7.92	7.98	7.55	7.60
2248	NASDAQ	EXLS	Fri, Sep 25, 2015	7.90	8.14	7.82	7.96
2247	NASDAQ	EXLS	Thu, Sep 24, 2015	7.69	7.86	7.69	7.83
2246	NASDAQ	EXLS	Wed, Sep 23, 2015	7.70	7.77	7.62	7.76
2245	NASDAQ	EXLS	Tue, Sep 22, 2015	7.62	7.69	7.55	7.67
2244	NASDAQ	EXLS	Mon, Sep 21, 2015	7.56	7.72	7.55	7.70
2243	NASDAQ	EXLS	Fri, Sep 18, 2015	7.54	7.65	7.46	7.50
2242	NASDAQ	EXLS	Thu, Sep 17, 2015	7.63	7.77	7.63	7.68
2241	NASDAQ	EXLS	Wed, Sep 16, 2015	7.71	7.76	7.58	7.64
2240	NASDAQ	EXLS	Tue, Sep 15, 2015	7.56	7.71	7.56	7.69
2239	NASDAQ	EXLS	Mon, Sep 14, 2015	7.60	7.62	7.52	7.53
2238	NASDAQ	EXLS	Fri, Sep 11, 2015	7.35	7.60	7.35	7.60
2237	NASDAQ	EXLS	Thu, Sep 10, 2015	7.41	7.50	7.39	7.41
2236	NASDAQ	EXLS	Wed, Sep 9, 2015	7.56	7.61	7.39	7.42
2235	NASDAQ	EXLS	Tue, Sep 8, 2015	7.30	7.51	7.27	7.49
2234	NASDAQ	EXLS	Fri, Sep 4, 2015	7.20	7.30	7.15	7.20
2233	NASDAQ	EXLS	Thu, Sep 3, 2015	7.42	7.42	7.25	7.30
2232	NASDAQ	EXLS	Wed, Sep 2, 2015	7.32	7.42	7.18	7.41
2231	NASDAQ	EXLS	Tue, Sep 1, 2015	7.11	7.26	7.11	7.23
2230	NASDAQ	EXLS	Mon, Aug 31, 2015	7.29	7.31	7.18	7.24
2229	NASDAQ	EXLS	Fri, Aug 28, 2015	7.34	7.38	7.24	7.29
2228	NASDAQ	EXLS	Thu, Aug 27, 2015	7.18	7.44	7.01	7.43
2227	NASDAQ	EXLS	Wed, Aug 26, 2015	7.12	7.19	6.86	7.13
2226	NASDAQ	EXLS	Tue, Aug 25, 2015	7.38	7.44	6.95	6.96
2225	NASDAQ	EXLS	Mon, Aug 24, 2015	6.96	7.44	6.80	7.13
2224	NASDAQ	EXLS	Fri, Aug 21, 2015	7.34	7.54	7.28	7.31
2223	NASDAQ	EXLS	Thu, Aug 20, 2015	7.36	7.55	7.26	7.47
2222	NASDAQ	EXLS	Wed, Aug 19, 2015	7.36	7.46	7.30	7.42
2221	NASDAQ	EXLS	Tue, Aug 18, 2015	7.53	7.55	7.36	7.39
2220	NASDAQ	EXLS	Mon, Aug 17, 2015	7.42	7.52	7.34	7.52
2219	NASDAQ	EXLS	Fri, Aug 14, 2015	7.42	7.53	7.35	7.43
2218	NASDAQ	EXLS	Thu, Aug 13, 2015	7.46	7.49	7.38	7.42
2217	NASDAQ	EXLS	Wed, Aug 12, 2015	7.44	7.49	7.36	7.46
2216	NASDAQ	EXLS	Tue, Aug 11, 2015	7.47	7.54	7.19	7.47
2215	NASDAQ	EXLS	Mon, Aug 10, 2015	7.51	7.59	7.28	7.50
2214	NASDAQ	EXLS	Fri, Aug 7, 2015	7.43	7.50	7.37	7.47
2213	NASDAQ	EXLS	Thu, Aug 6, 2015	7.71	7.75	7.48	7.49
2212	NASDAQ	EXLS	Wed, Aug 5, 2015	7.73	7.79	7.65	7.69
2211	NASDAQ	EXLS	Tue, Aug 4, 2015	7.62	7.72	7.58	7.69
2210	NASDAQ	EXLS	Mon, Aug 3, 2015	7.78	7.80	7.48	7.63
2209	NASDAQ	EXLS	Fri, Jul 31, 2015	7.54	7.81	7.49	7.75
2208	NASDAQ	EXLS	Thu, Jul 30, 2015	7.45	7.61	7.01	7.50
2207	NASDAQ	EXLS	Wed, Jul 29, 2015	7.17	7.42	7.13	7.36
2206	NASDAQ	EXLS	Tue, Jul 28, 2015	7.15	7.21	7.01	7.17
2205	NASDAQ	EXLS	Mon, Jul 27, 2015	7.12	7.20	7.06	7.13
2204	NASDAQ	EXLS	Fri, Jul 24, 2015	7.25	7.29	7.12	7.14
2203	NASDAQ	EXLS	Thu, Jul 23, 2015	7.41	7.42	7.25	7.26
2202	NASDAQ	EXLS	Wed, Jul 22, 2015	7.40	7.48	7.39	7.44
2201	NASDAQ	EXLS	Tue, Jul 21, 2015	7.43	7.53	7.36	7.41
2200	NASDAQ	EXLS	Mon, Jul 20, 2015	7.44	7.46	7.40	7.44
2199	NASDAQ	EXLS	Fri, Jul 17, 2015	7.39	7.46	7.35	7.45
2198	NASDAQ	EXLS	Thu, Jul 16, 2015	7.40	7.43	7.26	7.38
2197	NASDAQ	EXLS	Wed, Jul 15, 2015	7.27	7.34	7.22	7.30
2196	NASDAQ	EXLS	Tue, Jul 14, 2015	7.33	7.36	7.27	7.28
2195	NASDAQ	EXLS	Mon, Jul 13, 2015	7.30	7.36	7.24	7.33
2194	NASDAQ	EXLS	Fri, Jul 10, 2015	7.12	7.29	7.10	7.28
2193	NASDAQ	EXLS	Thu, Jul 9, 2015	7.12	7.19	7.06	7.12
2192	NASDAQ	EXLS	Wed, Jul 8, 2015	6.98	7.14	6.95	7.03
2191	NASDAQ	EXLS	Tue, Jul 7, 2015	7.08	7.14	6.95	7.07
2190	NASDAQ	EXLS	Mon, Jul 6, 2015	6.92	7.09	6.90	7.07
2189	NASDAQ	EXLS	Thu, Jul 2, 2015	7.05	7.16	6.95	6.97
2188	NASDAQ	EXLS	Wed, Jul 1, 2015	6.96	7.05	6.90	7.05
2187	NASDAQ	EXLS	Tue, Jun 30, 2015	6.97	7.04	6.86	6.92
2186	NASDAQ	EXLS	Mon, Jun 29, 2015	7.14	7.17	6.90	6.90
2185	NASDAQ	EXLS	Fri, Jun 26, 2015	7.26	7.27	7.13	7.16
2184	NASDAQ	EXLS	Thu, Jun 25, 2015	7.16	7.28	7.13	7.26
2183	NASDAQ	EXLS	Wed, Jun 24, 2015	7.15	7.17	7.12	7.15
2182	NASDAQ	EXLS	Tue, Jun 23, 2015	7.15	7.24	7.11	7.15
2181	NASDAQ	EXLS	Mon, Jun 22, 2015	7.08	7.19	7.03	7.15
2180	NASDAQ	EXLS	Fri, Jun 19, 2015	7.03	7.06	6.95	7.04
2179	NASDAQ	EXLS	Thu, Jun 18, 2015	6.84	7.02	6.82	7.01
2178	NASDAQ	EXLS	Wed, Jun 17, 2015	6.85	6.87	6.75	6.81
2177	NASDAQ	EXLS	Tue, Jun 16, 2015	6.78	6.87	6.78	6.83
2176	NASDAQ	EXLS	Mon, Jun 15, 2015	6.83	6.86	6.74	6.81
2175	NASDAQ	EXLS	Fri, Jun 12, 2015	6.91	6.94	6.85	6.90
2174	NASDAQ	EXLS	Thu, Jun 11, 2015	6.92	6.95	6.87	6.92
2173	NASDAQ	EXLS	Wed, Jun 10, 2015	6.83	7.03	6.83	6.92
2172	NASDAQ	EXLS	Tue, Jun 9, 2015	6.87	6.91	6.75	6.80
2171	NASDAQ	EXLS	Mon, Jun 8, 2015	6.97	6.99	6.88	6.89
2170	NASDAQ	EXLS	Fri, Jun 5, 2015	7.00	7.03	6.92	7.01
2169	NASDAQ	EXLS	Thu, Jun 4, 2015	7.06	7.11	6.99	7.00
2168	NASDAQ	EXLS	Wed, Jun 3, 2015	7.10	7.18	7.06	7.12
2167	NASDAQ	EXLS	Tue, Jun 2, 2015	7.14	7.20	7.05	7.07
2166	NASDAQ	EXLS	Mon, Jun 1, 2015	7.20	7.29	7.08	7.17
2165	NASDAQ	EXLS	Fri, May 29, 2015	7.09	7.20	7.00	7.18
2164	NASDAQ	EXLS	Thu, May 28, 2015	7.11	7.14	7.02	7.14
2163	NASDAQ	EXLS	Wed, May 27, 2015	7.01	7.16	6.95	7.15
2162	NASDAQ	EXLS	Tue, May 26, 2015	7.00	7.05	6.95	7.02
2161	NASDAQ	EXLS	Fri, May 22, 2015	7.07	7.11	6.99	7.02
2160	NASDAQ	EXLS	Thu, May 21, 2015	7.05	7.10	7.01	7.09
2159	NASDAQ	EXLS	Wed, May 20, 2015	7.02	7.08	7.01	7.06
2158	NASDAQ	EXLS	Tue, May 19, 2015	6.96	7.01	6.88	6.99
2157	NASDAQ	EXLS	Mon, May 18, 2015	6.91	6.99	6.86	6.96
2156	NASDAQ	EXLS	Fri, May 15, 2015	6.95	7.05	6.87	6.91
2155	NASDAQ	EXLS	Thu, May 14, 2015	6.83	6.95	6.83	6.95
2154	NASDAQ	EXLS	Wed, May 13, 2015	6.88	6.90	6.78	6.82
2153	NASDAQ	EXLS	Tue, May 12, 2015	6.94	6.99	6.79	6.83
2152	NASDAQ	EXLS	Mon, May 11, 2015	6.93	7.05	6.93	6.98
2151	NASDAQ	EXLS	Fri, May 8, 2015	6.99	7.02	6.87	6.92
2150	NASDAQ	EXLS	Thu, May 7, 2015	6.85	7.01	6.85	6.93
2149	NASDAQ	EXLS	Wed, May 6, 2015	6.80	6.88	6.77	6.87
2148	NASDAQ	EXLS	Tue, May 5, 2015	6.92	6.95	6.74	6.80
2147	NASDAQ	EXLS	Mon, May 4, 2015	6.91	7.01	6.73	6.94
2146	NASDAQ	EXLS	Fri, May 1, 2015	6.94	6.94	6.57	6.88
2145	NASDAQ	EXLS	Thu, Apr 30, 2015	6.74	6.97	6.73	6.89
2144	NASDAQ	EXLS	Wed, Apr 29, 2015	6.77	6.86	6.74	6.84
2143	NASDAQ	EXLS	Tue, Apr 28, 2015	6.77	6.87	6.73	6.83
2142	NASDAQ	EXLS	Mon, Apr 27, 2015	6.76	6.83	6.66	6.78
2141	NASDAQ	EXLS	Fri, Apr 24, 2015	6.71	6.75	6.64	6.73
2140	NASDAQ	EXLS	Thu, Apr 23, 2015	6.60	6.74	6.57	6.73
2139	NASDAQ	EXLS	Wed, Apr 22, 2015	6.64	6.72	6.57	6.63
2138	NASDAQ	EXLS	Tue, Apr 21, 2015	6.74	6.82	6.64	6.65
2137	NASDAQ	EXLS	Mon, Apr 20, 2015	6.70	6.81	6.67	6.73
2136	NASDAQ	EXLS	Fri, Apr 17, 2015	6.82	6.83	6.66	6.66
2135	NASDAQ	EXLS	Thu, Apr 16, 2015	6.83	6.94	6.83	6.87
2134	NASDAQ	EXLS	Wed, Apr 15, 2015	6.92	6.92	6.84	6.87
2133	NASDAQ	EXLS	Tue, Apr 14, 2015	6.68	6.91	6.67	6.87
2132	NASDAQ	EXLS	Mon, Apr 13, 2015	6.84	6.88	6.64	6.68
2131	NASDAQ	EXLS	Fri, Apr 10, 2015	6.95	7.01	6.83	6.84
2130	NASDAQ	EXLS	Thu, Apr 9, 2015	7.10	7.13	6.94	6.95
2129	NASDAQ	EXLS	Wed, Apr 8, 2015	7.10	7.13	7.05	7.11
2128	NASDAQ	EXLS	Tue, Apr 7, 2015	7.10	7.16	7.07	7.10
2127	NASDAQ	EXLS	Mon, Apr 6, 2015	7.17	7.19	7.10	7.13
2126	NASDAQ	EXLS	Thu, Apr 2, 2015	7.30	7.41	7.19	7.20
2125	NASDAQ	EXLS	Wed, Apr 1, 2015	7.40	7.43	7.22	7.30
2124	NASDAQ	EXLS	Tue, Mar 31, 2015	7.38	7.50	7.36	7.44
2123	NASDAQ	EXLS	Mon, Mar 30, 2015	7.32	7.47	7.29	7.44
2122	NASDAQ	EXLS	Fri, Mar 27, 2015	7.34	7.36	7.19	7.30
2121	NASDAQ	EXLS	Thu, Mar 26, 2015	7.31	7.43	7.31	7.36
2120	NASDAQ	EXLS	Wed, Mar 25, 2015	7.48	7.61	7.32	7.34
2119	NASDAQ	EXLS	Tue, Mar 24, 2015	7.51	7.87	7.45	7.49
2118	NASDAQ	EXLS	Mon, Mar 23, 2015	7.42	7.50	7.41	7.48
2117	NASDAQ	EXLS	Fri, Mar 20, 2015	7.28	7.46	7.26	7.44
2116	NASDAQ	EXLS	Thu, Mar 19, 2015	7.11	7.26	7.10	7.23
2115	NASDAQ	EXLS	Wed, Mar 18, 2015	7.04	7.20	7.01	7.13
2114	NASDAQ	EXLS	Tue, Mar 17, 2015	7.08	7.09	7.03	7.06
2113	NASDAQ	EXLS	Mon, Mar 16, 2015	7.08	7.16	7.08	7.12
2112	NASDAQ	EXLS	Fri, Mar 13, 2015	7.11	7.14	6.99	7.06
2111	NASDAQ	EXLS	Thu, Mar 12, 2015	7.01	7.15	7.00	7.14
2110	NASDAQ	EXLS	Wed, Mar 11, 2015	6.93	6.98	6.87	6.97
2109	NASDAQ	EXLS	Tue, Mar 10, 2015	6.96	7.00	6.91	6.93
2108	NASDAQ	EXLS	Mon, Mar 9, 2015	6.96	7.04	6.94	7.01
2107	NASDAQ	EXLS	Fri, Mar 6, 2015	6.94	7.01	6.91	6.95
2106	NASDAQ	EXLS	Thu, Mar 5, 2015	7.00	7.01	6.93	7.01
2105	NASDAQ	EXLS	Wed, Mar 4, 2015	6.94	7.01	6.91	7.01
2104	NASDAQ	EXLS	Tue, Mar 3, 2015	7.00	7.01	6.93	6.98
2103	NASDAQ	EXLS	Mon, Mar 2, 2015	6.94	7.04	6.90	7.00
2102	NASDAQ	EXLS	Fri, Feb 27, 2015	7.09	7.14	6.98	6.98
2101	NASDAQ	EXLS	Thu, Feb 26, 2015	7.02	7.13	6.94	7.12
2100	NASDAQ	EXLS	Wed, Feb 25, 2015	6.80	7.13	6.77	7.00
2099	NASDAQ	EXLS	Tue, Feb 24, 2015	6.53	6.80	6.40	6.75
2098	NASDAQ	EXLS	Mon, Feb 23, 2015	6.43	6.45	6.37	6.41
2097	NASDAQ	EXLS	Fri, Feb 20, 2015	6.44	6.45	6.30	6.44
2096	NASDAQ	EXLS	Thu, Feb 19, 2015	6.41	6.49	6.34	6.45
2095	NASDAQ	EXLS	Wed, Feb 18, 2015	6.30	6.43	6.29	6.41
2094	NASDAQ	EXLS	Tue, Feb 17, 2015	6.29	6.39	6.23	6.33
2093	NASDAQ	EXLS	Fri, Feb 13, 2015	6.27	6.32	6.21	6.27
2092	NASDAQ	EXLS	Thu, Feb 12, 2015	6.27	6.31	6.23	6.28
2091	NASDAQ	EXLS	Wed, Feb 11, 2015	6.16	6.24	6.10	6.23
2090	NASDAQ	EXLS	Tue, Feb 10, 2015	6.23	6.23	6.04	6.19
2089	NASDAQ	EXLS	Mon, Feb 9, 2015	6.27	6.33	6.17	6.18
2088	NASDAQ	EXLS	Fri, Feb 6, 2015	6.25	6.31	6.19	6.31
2087	NASDAQ	EXLS	Thu, Feb 5, 2015	6.18	6.24	6.10	6.24
2086	NASDAQ	EXLS	Wed, Feb 4, 2015	6.15	6.28	6.12	6.15
2085	NASDAQ	EXLS	Tue, Feb 3, 2015	6.03	6.20	6.01	6.19
2084	NASDAQ	EXLS	Mon, Feb 2, 2015	5.87	6.02	5.81	5.99
2083	NASDAQ	EXLS	Fri, Jan 30, 2015	6.10	6.12	5.86	5.88
2082	NASDAQ	EXLS	Thu, Jan 29, 2015	6.07	6.17	6.03	6.15
2081	NASDAQ	EXLS	Wed, Jan 28, 2015	6.20	6.20	6.01	6.05
2080	NASDAQ	EXLS	Tue, Jan 27, 2015	6.02	6.18	5.99	6.15
2079	NASDAQ	EXLS	Mon, Jan 26, 2015	6.07	6.13	6.01	6.09
2078	NASDAQ	EXLS	Fri, Jan 23, 2015	6.13	6.20	6.08	6.09
2077	NASDAQ	EXLS	Thu, Jan 22, 2015	6.10	6.16	6.01	6.12
2076	NASDAQ	EXLS	Wed, Jan 21, 2015	6.04	6.11	5.94	6.07
2075	NASDAQ	EXLS	Tue, Jan 20, 2015	6.19	6.20	6.05	6.05
2074	NASDAQ	EXLS	Fri, Jan 16, 2015	5.95	6.20	5.95	6.18
2073	NASDAQ	EXLS	Thu, Jan 15, 2015	6.12	6.12	5.91	5.97
2072	NASDAQ	EXLS	Wed, Jan 14, 2015	5.93	6.04	5.89	6.00
2071	NASDAQ	EXLS	Tue, Jan 13, 2015	6.00	6.10	5.94	6.00
2070	NASDAQ	EXLS	Mon, Jan 12, 2015	5.90	6.00	5.87	5.94
2069	NASDAQ	EXLS	Fri, Jan 9, 2015	5.94	6.00	5.88	5.92
2068	NASDAQ	EXLS	Thu, Jan 8, 2015	5.86	6.03	5.81	5.93
2067	NASDAQ	EXLS	Wed, Jan 7, 2015	5.78	5.85	5.59	5.81
2066	NASDAQ	EXLS	Tue, Jan 6, 2015	5.75	5.83	5.63	5.75
2065	NASDAQ	EXLS	Mon, Jan 5, 2015	5.59	5.76	5.59	5.73
2064	NASDAQ	EXLS	Fri, Jan 2, 2015	5.78	5.80	5.55	5.61
2063	NASDAQ	EXLS	Wed, Dec 31, 2014	5.83	5.85	5.73	5.74
2062	NASDAQ	EXLS	Tue, Dec 30, 2014	5.79	5.84	5.76	5.80
2061	NASDAQ	EXLS	Mon, Dec 29, 2014	5.74	5.83	5.72	5.82
2060	NASDAQ	EXLS	Fri, Dec 26, 2014	5.74	5.79	5.68	5.74
2059	NASDAQ	EXLS	Wed, Dec 24, 2014	5.70	5.75	5.60	5.74
2058	NASDAQ	EXLS	Tue, Dec 23, 2014	5.73	5.80	5.68	5.70
2057	NASDAQ	EXLS	Mon, Dec 22, 2014	5.59	5.69	5.53	5.69
2056	NASDAQ	EXLS	Fri, Dec 19, 2014	5.55	5.63	5.52	5.60
2055	NASDAQ	EXLS	Thu, Dec 18, 2014	5.54	5.59	5.50	5.57
2054	NASDAQ	EXLS	Wed, Dec 17, 2014	5.26	5.49	5.24	5.48
2053	NASDAQ	EXLS	Tue, Dec 16, 2014	5.33	5.41	5.27	5.28
2052	NASDAQ	EXLS	Mon, Dec 15, 2014	5.58	5.60	5.32	5.33
2051	NASDAQ	EXLS	Fri, Dec 12, 2014	5.58	5.62	5.54	5.56
2050	NASDAQ	EXLS	Thu, Dec 11, 2014	5.61	5.72	5.60	5.65
2049	NASDAQ	EXLS	Wed, Dec 10, 2014	5.66	5.74	5.56	5.59
2048	NASDAQ	EXLS	Tue, Dec 9, 2014	5.58	5.69	5.54	5.68
2047	NASDAQ	EXLS	Mon, Dec 8, 2014	5.70	5.79	5.60	5.64
2046	NASDAQ	EXLS	Fri, Dec 5, 2014	5.65	5.73	5.65	5.72
2045	NASDAQ	EXLS	Thu, Dec 4, 2014	5.63	5.69	5.58	5.65
2044	NASDAQ	EXLS	Wed, Dec 3, 2014	5.54	5.68	5.48	5.64
2043	NASDAQ	EXLS	Tue, Dec 2, 2014	5.51	5.63	5.48	5.52
2042	NASDAQ	EXLS	Mon, Dec 1, 2014	5.61	5.61	5.48	5.49
2041	NASDAQ	EXLS	Fri, Nov 28, 2014	5.61	5.68	5.49	5.61
2040	NASDAQ	EXLS	Wed, Nov 26, 2014	5.56	5.62	5.53	5.62
2039	NASDAQ	EXLS	Tue, Nov 25, 2014	5.60	5.68	5.53	5.57
2038	NASDAQ	EXLS	Mon, Nov 24, 2014	5.54	5.61	5.54	5.59
2037	NASDAQ	EXLS	Fri, Nov 21, 2014	5.57	5.68	5.44	5.53
2036	NASDAQ	EXLS	Thu, Nov 20, 2014	5.43	5.51	5.43	5.49
2035	NASDAQ	EXLS	Wed, Nov 19, 2014	5.56	5.58	5.45	5.47
2034	NASDAQ	EXLS	Tue, Nov 18, 2014	5.61	5.66	5.50	5.56
2033	NASDAQ	EXLS	Mon, Nov 17, 2014	5.70	5.70	5.59	5.59
2032	NASDAQ	EXLS	Fri, Nov 14, 2014	5.73	5.78	5.64	5.72
2031	NASDAQ	EXLS	Thu, Nov 13, 2014	5.78	5.80	5.73	5.79
2030	NASDAQ	EXLS	Wed, Nov 12, 2014	5.72	5.80	5.72	5.78
2029	NASDAQ	EXLS	Tue, Nov 11, 2014	5.77	5.83	5.71	5.76
2028	NASDAQ	EXLS	Mon, Nov 10, 2014	5.75	5.79	5.73	5.78
2027	NASDAQ	EXLS	Fri, Nov 7, 2014	5.79	5.80	5.69	5.74
2026	NASDAQ	EXLS	Thu, Nov 6, 2014	5.77	5.80	5.76	5.79
2025	NASDAQ	EXLS	Wed, Nov 5, 2014	5.82	5.82	5.72	5.77
2024	NASDAQ	EXLS	Tue, Nov 4, 2014	5.67	5.80	5.67	5.79
2023	NASDAQ	EXLS	Mon, Nov 3, 2014	5.58	5.69	5.54	5.68
2022	NASDAQ	EXLS	Fri, Oct 31, 2014	5.74	5.75	5.57	5.60
2021	NASDAQ	EXLS	Thu, Oct 30, 2014	5.60	5.80	5.50	5.58
2020	NASDAQ	EXLS	Wed, Oct 29, 2014	5.53	5.60	5.48	5.52
2019	NASDAQ	EXLS	Tue, Oct 28, 2014	5.34	5.52	5.25	5.51
2018	NASDAQ	EXLS	Mon, Oct 27, 2014	5.29	5.33	5.24	5.31
2017	NASDAQ	EXLS	Fri, Oct 24, 2014	5.30	5.32	5.26	5.30
2016	NASDAQ	EXLS	Thu, Oct 23, 2014	5.20	5.30	5.20	5.29
2015	NASDAQ	EXLS	Wed, Oct 22, 2014	5.26	5.35	5.12	5.16
2014	NASDAQ	EXLS	Tue, Oct 21, 2014	5.24	5.28	5.21	5.26
2013	NASDAQ	EXLS	Mon, Oct 20, 2014	5.24	5.28	5.17	5.22
2012	NASDAQ	EXLS	Fri, Oct 17, 2014	5.35	5.35	5.23	5.26
2011	NASDAQ	EXLS	Thu, Oct 16, 2014	5.22	5.30	5.22	5.28
2010	NASDAQ	EXLS	Wed, Oct 15, 2014	5.15	5.30	4.99	5.27
2009	NASDAQ	EXLS	Tue, Oct 14, 2014	5.09	5.26	5.03	5.22
2008	NASDAQ	EXLS	Mon, Oct 13, 2014	5.01	5.07	4.96	5.03
2007	NASDAQ	EXLS	Fri, Oct 10, 2014	4.89	5.05	4.89	5.00
2006	NASDAQ	EXLS	Thu, Oct 9, 2014	4.97	5.01	4.88	4.89
2005	NASDAQ	EXLS	Wed, Oct 8, 2014	4.88	4.99	4.86	4.97
2004	NASDAQ	EXLS	Tue, Oct 7, 2014	4.93	4.97	4.90	4.90
2003	NASDAQ	EXLS	Mon, Oct 6, 2014	4.95	4.99	4.92	4.96
2002	NASDAQ	EXLS	Fri, Oct 3, 2014	4.94	4.96	4.89	4.95
2001	NASDAQ	EXLS	Thu, Oct 2, 2014	4.87	4.96	4.85	4.89
2000	NASDAQ	EXLS	Wed, Oct 1, 2014	4.87	4.92	4.84	4.87
1999	NASDAQ	EXLS	Tue, Sep 30, 2014	4.93	4.97	4.88	4.88
1998	NASDAQ	EXLS	Mon, Sep 29, 2014	4.91	4.99	4.91	4.94
1997	NASDAQ	EXLS	Fri, Sep 26, 2014	4.98	5.01	4.97	4.99
1996	NASDAQ	EXLS	Thu, Sep 25, 2014	5.02	5.04	4.92	4.97
1995	NASDAQ	EXLS	Wed, Sep 24, 2014	5.07	5.09	5.02	5.04
1994	NASDAQ	EXLS	Tue, Sep 23, 2014	5.11	5.13	5.04	5.06
1993	NASDAQ	EXLS	Mon, Sep 22, 2014	5.13	5.16	5.05	5.11
1992	NASDAQ	EXLS	Fri, Sep 19, 2014	5.20	5.23	5.16	5.16
1991	NASDAQ	EXLS	Thu, Sep 18, 2014	5.19	5.25	5.16	5.20
1990	NASDAQ	EXLS	Wed, Sep 17, 2014	5.20	5.22	5.12	5.15
1989	NASDAQ	EXLS	Tue, Sep 16, 2014	5.18	5.23	5.12	5.20
1988	NASDAQ	EXLS	Mon, Sep 15, 2014	5.24	5.27	5.14	5.20
1987	NASDAQ	EXLS	Fri, Sep 12, 2014	5.26	5.26	5.16	5.23
1986	NASDAQ	EXLS	Thu, Sep 11, 2014	5.20	5.26	5.18	5.24
1985	NASDAQ	EXLS	Wed, Sep 10, 2014	5.16	5.25	5.16	5.22
1984	NASDAQ	EXLS	Tue, Sep 9, 2014	5.28	5.32	5.15	5.17
1983	NASDAQ	EXLS	Mon, Sep 8, 2014	5.29	5.33	5.18	5.27
1982	NASDAQ	EXLS	Fri, Sep 5, 2014	5.25	5.32	5.22	5.28
1981	NASDAQ	EXLS	Thu, Sep 4, 2014	5.38	5.43	5.26	5.28
1980	NASDAQ	EXLS	Wed, Sep 3, 2014	5.50	5.54	5.35	5.38
1979	NASDAQ	EXLS	Tue, Sep 2, 2014	5.49	5.52	5.44	5.48
1978	NASDAQ	EXLS	Fri, Aug 29, 2014	5.39	5.48	5.35	5.45
1977	NASDAQ	EXLS	Thu, Aug 28, 2014	5.44	5.44	5.38	5.39
1976	NASDAQ	EXLS	Wed, Aug 27, 2014	5.51	5.51	5.44	5.47
1975	NASDAQ	EXLS	Tue, Aug 26, 2014	5.56	5.59	5.47	5.51
1974	NASDAQ	EXLS	Mon, Aug 25, 2014	5.62	5.66	5.51	5.53
1973	NASDAQ	EXLS	Fri, Aug 22, 2014	5.64	5.64	5.58	5.60
1972	NASDAQ	EXLS	Thu, Aug 21, 2014	5.57	5.66	5.52	5.64
1971	NASDAQ	EXLS	Wed, Aug 20, 2014	5.63	5.64	5.54	5.57
1970	NASDAQ	EXLS	Tue, Aug 19, 2014	5.67	5.71	5.65	5.66
1969	NASDAQ	EXLS	Mon, Aug 18, 2014	5.61	5.66	5.59	5.66
1968	NASDAQ	EXLS	Fri, Aug 15, 2014	5.65	5.65	5.49	5.56
1967	NASDAQ	EXLS	Thu, Aug 14, 2014	5.59	5.64	5.54	5.59
1966	NASDAQ	EXLS	Wed, Aug 13, 2014	5.57	5.65	5.55	5.59
1965	NASDAQ	EXLS	Tue, Aug 12, 2014	5.61	5.65	5.49	5.56
1964	NASDAQ	EXLS	Mon, Aug 11, 2014	5.59	5.70	5.59	5.64
1963	NASDAQ	EXLS	Fri, Aug 8, 2014	5.51	5.58	5.47	5.57
1962	NASDAQ	EXLS	Thu, Aug 7, 2014	5.58	5.59	5.49	5.52
1961	NASDAQ	EXLS	Wed, Aug 6, 2014	5.53	5.60	5.50	5.56
1960	NASDAQ	EXLS	Tue, Aug 5, 2014	5.57	5.65	5.54	5.57
1959	NASDAQ	EXLS	Mon, Aug 4, 2014	5.56	5.65	5.56	5.60
1958	NASDAQ	EXLS	Fri, Aug 1, 2014	5.62	5.66	5.55	5.56
1957	NASDAQ	EXLS	Thu, Jul 31, 2014	5.71	5.74	5.60	5.61
1956	NASDAQ	EXLS	Wed, Jul 30, 2014	5.84	5.88	5.77	5.78
1955	NASDAQ	EXLS	Tue, Jul 29, 2014	5.91	6.07	5.77	5.81
1954	NASDAQ	EXLS	Mon, Jul 28, 2014	5.99	6.00	5.85	5.88
1953	NASDAQ	EXLS	Fri, Jul 25, 2014	5.95	6.02	5.91	5.96
1952	NASDAQ	EXLS	Thu, Jul 24, 2014	5.98	6.07	5.95	6.00
1951	NASDAQ	EXLS	Wed, Jul 23, 2014	5.91	6.04	5.88	6.01
1950	NASDAQ	EXLS	Tue, Jul 22, 2014	5.81	5.91	5.75	5.90
1949	NASDAQ	EXLS	Mon, Jul 21, 2014	5.82	5.82	5.71	5.78
1948	NASDAQ	EXLS	Fri, Jul 18, 2014	5.72	5.88	5.67	5.86
1947	NASDAQ	EXLS	Thu, Jul 17, 2014	5.82	5.86	5.71	5.74
1946	NASDAQ	EXLS	Wed, Jul 16, 2014	5.91	5.91	5.82	5.86
1945	NASDAQ	EXLS	Tue, Jul 15, 2014	5.98	5.98	5.86	5.89
1944	NASDAQ	EXLS	Mon, Jul 14, 2014	5.98	5.98	5.90	5.97
1943	NASDAQ	EXLS	Fri, Jul 11, 2014	5.94	5.97	5.86	5.91
1942	NASDAQ	EXLS	Thu, Jul 10, 2014	5.98	6.04	5.88	5.93
1941	NASDAQ	EXLS	Wed, Jul 9, 2014	6.08	6.08	6.01	6.06
1940	NASDAQ	EXLS	Tue, Jul 8, 2014	6.02	6.06	5.96	6.05
1939	NASDAQ	EXLS	Mon, Jul 7, 2014	6.05	6.08	5.99	6.02
1938	NASDAQ	EXLS	Thu, Jul 3, 2014	6.03	6.09	6.00	6.05
1937	NASDAQ	EXLS	Wed, Jul 2, 2014	6.04	6.10	5.99	6.02
1936	NASDAQ	EXLS	Tue, Jul 1, 2014	5.90	6.10	5.87	6.04
1935	NASDAQ	EXLS	Mon, Jun 30, 2014	5.89	5.90	5.81	5.89
1934	NASDAQ	EXLS	Fri, Jun 27, 2014	5.72	5.90	5.72	5.89
1933	NASDAQ	EXLS	Thu, Jun 26, 2014	5.75	5.78	5.68	5.77
1932	NASDAQ	EXLS	Wed, Jun 25, 2014	5.70	5.77	5.68	5.74
1931	NASDAQ	EXLS	Tue, Jun 24, 2014	5.75	5.84	5.70	5.71
1930	NASDAQ	EXLS	Mon, Jun 23, 2014	5.88	5.90	5.72	5.76
1929	NASDAQ	EXLS	Fri, Jun 20, 2014	5.90	5.90	5.83	5.87
1928	NASDAQ	EXLS	Thu, Jun 19, 2014	5.90	5.90	5.83	5.86
1927	NASDAQ	EXLS	Wed, Jun 18, 2014	5.84	5.90	5.82	5.88
1926	NASDAQ	EXLS	Tue, Jun 17, 2014	5.76	5.86	5.74	5.83
1925	NASDAQ	EXLS	Mon, Jun 16, 2014	5.72	5.77	5.63	5.77
1924	NASDAQ	EXLS	Fri, Jun 13, 2014	5.79	5.80	5.67	5.71
1923	NASDAQ	EXLS	Thu, Jun 12, 2014	5.78	5.79	5.72	5.76
1922	NASDAQ	EXLS	Wed, Jun 11, 2014	5.83	5.85	5.75	5.80
1921	NASDAQ	EXLS	Tue, Jun 10, 2014	5.87	5.89	5.83	5.86
1920	NASDAQ	EXLS	Mon, Jun 9, 2014	5.90	5.90	5.84	5.89
1919	NASDAQ	EXLS	Fri, Jun 6, 2014	5.87	5.90	5.79	5.88
1918	NASDAQ	EXLS	Thu, Jun 5, 2014	5.64	5.84	5.60	5.83
1917	NASDAQ	EXLS	Wed, Jun 4, 2014	5.58	5.67	5.54	5.65
1916	NASDAQ	EXLS	Tue, Jun 3, 2014	5.63	5.66	5.55	5.61
1915	NASDAQ	EXLS	Mon, Jun 2, 2014	5.67	5.72	5.58	5.64
1914	NASDAQ	EXLS	Fri, May 30, 2014	5.74	5.77	5.63	5.67
1913	NASDAQ	EXLS	Thu, May 29, 2014	5.80	5.80	5.68	5.72
1912	NASDAQ	EXLS	Wed, May 28, 2014	5.75	5.78	5.65	5.75
1911	NASDAQ	EXLS	Tue, May 27, 2014	5.80	5.84	5.73	5.77
1910	NASDAQ	EXLS	Fri, May 23, 2014	5.78	5.80	5.71	5.74
1909	NASDAQ	EXLS	Thu, May 22, 2014	5.73	5.81	5.69	5.76
1908	NASDAQ	EXLS	Wed, May 21, 2014	5.77	5.83	5.63	5.70
1907	NASDAQ	EXLS	Tue, May 20, 2014	5.80	5.83	5.69	5.74
1906	NASDAQ	EXLS	Mon, May 19, 2014	5.78	5.81	5.73	5.80
1905	NASDAQ	EXLS	Fri, May 16, 2014	5.72	5.79	5.67	5.79
1904	NASDAQ	EXLS	Thu, May 15, 2014	5.70	5.76	5.61	5.73
1903	NASDAQ	EXLS	Wed, May 14, 2014	5.94	5.96	5.72	5.74
1902	NASDAQ	EXLS	Tue, May 13, 2014	5.95	5.98	5.91	5.93
1901	NASDAQ	EXLS	Mon, May 12, 2014	5.82	5.99	5.76	5.95
1900	NASDAQ	EXLS	Fri, May 9, 2014	5.67	5.78	5.67	5.77
1899	NASDAQ	EXLS	Thu, May 8, 2014	5.65	5.73	5.64	5.71
1898	NASDAQ	EXLS	Wed, May 7, 2014	5.64	5.67	5.47	5.66
1897	NASDAQ	EXLS	Tue, May 6, 2014	5.67	5.84	5.62	5.62
1896	NASDAQ	EXLS	Mon, May 5, 2014	5.70	5.74	5.64	5.69
1895	NASDAQ	EXLS	Fri, May 2, 2014	5.91	5.92	5.70	5.75
1894	NASDAQ	EXLS	Thu, May 1, 2014	5.75	6.03	5.53	5.88
1893	NASDAQ	EXLS	Wed, Apr 30, 2014	5.61	5.69	5.56	5.65
1892	NASDAQ	EXLS	Tue, Apr 29, 2014	5.68	5.72	5.60	5.61
1891	NASDAQ	EXLS	Mon, Apr 28, 2014	5.51	5.70	5.47	5.63
1890	NASDAQ	EXLS	Fri, Apr 25, 2014	5.66	5.66	5.44	5.48
1889	NASDAQ	EXLS	Thu, Apr 24, 2014	5.74	5.74	5.59	5.69
1888	NASDAQ	EXLS	Wed, Apr 23, 2014	5.75	5.83	5.65	5.71
1887	NASDAQ	EXLS	Tue, Apr 22, 2014	5.65	5.82	5.63	5.75
1886	NASDAQ	EXLS	Mon, Apr 21, 2014	5.70	5.70	5.57	5.63
1885	NASDAQ	EXLS	Thu, Apr 17, 2014	5.64	5.70	5.60	5.68
1884	NASDAQ	EXLS	Wed, Apr 16, 2014	5.64	5.69	5.57	5.64
1883	NASDAQ	EXLS	Tue, Apr 15, 2014	5.70	5.70	5.52	5.59
1882	NASDAQ	EXLS	Mon, Apr 14, 2014	5.74	5.75	5.63	5.66
1881	NASDAQ	EXLS	Fri, Apr 11, 2014	5.80	5.86	5.68	5.68
1880	NASDAQ	EXLS	Thu, Apr 10, 2014	6.02	6.06	5.82	5.85
1879	NASDAQ	EXLS	Wed, Apr 9, 2014	6.07	6.07	5.95	6.03
1878	NASDAQ	EXLS	Tue, Apr 8, 2014	5.93	6.08	5.90	6.04
1877	NASDAQ	EXLS	Mon, Apr 7, 2014	5.91	5.97	5.86	5.93
1876	NASDAQ	EXLS	Fri, Apr 4, 2014	6.11	6.11	5.91	5.94
1875	NASDAQ	EXLS	Thu, Apr 3, 2014	6.12	6.15	6.00	6.06
1874	NASDAQ	EXLS	Wed, Apr 2, 2014	6.21	6.21	6.10	6.13
1873	NASDAQ	EXLS	Tue, Apr 1, 2014	6.20	6.24	6.17	6.20
1872	NASDAQ	EXLS	Mon, Mar 31, 2014	6.06	6.19	6.06	6.18
1871	NASDAQ	EXLS	Fri, Mar 28, 2014	6.00	6.10	5.99	6.02
1870	NASDAQ	EXLS	Thu, Mar 27, 2014	6.02	6.09	5.99	6.01
1869	NASDAQ	EXLS	Wed, Mar 26, 2014	6.04	6.06	5.96	6.00
1868	NASDAQ	EXLS	Tue, Mar 25, 2014	6.05	6.10	5.92	6.01
1867	NASDAQ	EXLS	Mon, Mar 24, 2014	6.01	6.01	5.94	6.00
1866	NASDAQ	EXLS	Fri, Mar 21, 2014	6.05	6.05	5.98	6.00
1865	NASDAQ	EXLS	Thu, Mar 20, 2014	5.91	6.05	5.91	6.01
1864	NASDAQ	EXLS	Wed, Mar 19, 2014	6.02	6.02	5.88	5.92
1863	NASDAQ	EXLS	Tue, Mar 18, 2014	5.98	6.04	5.94	6.02
1862	NASDAQ	EXLS	Mon, Mar 17, 2014	5.99	6.03	5.96	5.98
1861	NASDAQ	EXLS	Fri, Mar 14, 2014	5.88	5.96	5.79	5.94
1860	NASDAQ	EXLS	Thu, Mar 13, 2014	6.04	6.06	5.84	5.87
1859	NASDAQ	EXLS	Wed, Mar 12, 2014	5.97	6.04	5.90	6.02
1858	NASDAQ	EXLS	Tue, Mar 11, 2014	6.02	6.06	5.98	6.01
1857	NASDAQ	EXLS	Mon, Mar 10, 2014	6.06	6.14	5.98	6.02
1856	NASDAQ	EXLS	Fri, Mar 7, 2014	6.17	6.20	6.03	6.09
1855	NASDAQ	EXLS	Thu, Mar 6, 2014	6.17	6.21	6.11	6.11
1854	NASDAQ	EXLS	Wed, Mar 5, 2014	6.10	6.19	6.03	6.16
1853	NASDAQ	EXLS	Tue, Mar 4, 2014	6.02	6.23	6.02	6.10
1852	NASDAQ	EXLS	Mon, Mar 3, 2014	5.81	6.00	5.70	5.96
1851	NASDAQ	EXLS	Fri, Feb 28, 2014	5.77	5.77	5.57	5.60
1850	NASDAQ	EXLS	Thu, Feb 27, 2014	5.57	5.74	5.43	5.74
1849	NASDAQ	EXLS	Wed, Feb 26, 2014	5.65	5.68	5.53	5.56
1848	NASDAQ	EXLS	Tue, Feb 25, 2014	5.62	5.66	5.52	5.62
1847	NASDAQ	EXLS	Mon, Feb 24, 2014	5.49	5.64	5.44	5.60
1846	NASDAQ	EXLS	Fri, Feb 21, 2014	5.38	5.48	5.34	5.48
1845	NASDAQ	EXLS	Thu, Feb 20, 2014	5.24	5.36	5.19	5.34
1844	NASDAQ	EXLS	Wed, Feb 19, 2014	5.20	5.30	5.19	5.24
1843	NASDAQ	EXLS	Tue, Feb 18, 2014	5.09	5.24	5.09	5.20
1842	NASDAQ	EXLS	Fri, Feb 14, 2014	5.10	5.13	5.01	5.07
1841	NASDAQ	EXLS	Thu, Feb 13, 2014	5.10	5.17	5.06	5.09
1840	NASDAQ	EXLS	Wed, Feb 12, 2014	5.12	5.16	5.09	5.12
1839	NASDAQ	EXLS	Tue, Feb 11, 2014	5.05	5.13	5.01	5.11
1838	NASDAQ	EXLS	Mon, Feb 10, 2014	5.08	5.08	5.00	5.05
1837	NASDAQ	EXLS	Fri, Feb 7, 2014	5.06	5.13	5.04	5.09
1836	NASDAQ	EXLS	Thu, Feb 6, 2014	4.99	5.08	4.99	5.05
1835	NASDAQ	EXLS	Wed, Feb 5, 2014	4.98	5.01	4.91	4.98
1834	NASDAQ	EXLS	Tue, Feb 4, 2014	4.96	5.02	4.94	5.00
1833	NASDAQ	EXLS	Mon, Feb 3, 2014	5.03	5.08	4.88	4.93
1832	NASDAQ	EXLS	Fri, Jan 31, 2014	5.02	5.19	5.01	5.03
1831	NASDAQ	EXLS	Thu, Jan 30, 2014	5.15	5.18	5.02	5.09
1830	NASDAQ	EXLS	Wed, Jan 29, 2014	5.15	5.17	5.08	5.10
1829	NASDAQ	EXLS	Tue, Jan 28, 2014	5.17	5.24	5.12	5.18
1828	NASDAQ	EXLS	Mon, Jan 27, 2014	5.27	5.27	5.17	5.18
1827	NASDAQ	EXLS	Fri, Jan 24, 2014	5.30	5.30	5.24	5.25
1826	NASDAQ	EXLS	Thu, Jan 23, 2014	5.59	5.59	5.29	5.34
1825	NASDAQ	EXLS	Wed, Jan 22, 2014	5.43	5.43	5.30	5.36
1824	NASDAQ	EXLS	Tue, Jan 21, 2014	5.49	5.52	5.35	5.42
1823	NASDAQ	EXLS	Fri, Jan 17, 2014	5.42	5.47	5.40	5.45
1822	NASDAQ	EXLS	Thu, Jan 16, 2014	5.40	5.47	5.38	5.43
1821	NASDAQ	EXLS	Wed, Jan 15, 2014	5.37	5.55	5.36	5.42
1820	NASDAQ	EXLS	Tue, Jan 14, 2014	5.38	5.40	5.33	5.38
1819	NASDAQ	EXLS	Mon, Jan 13, 2014	5.33	5.41	5.25	5.35
1818	NASDAQ	EXLS	Fri, Jan 10, 2014	5.36	5.40	5.29	5.36
1817	NASDAQ	EXLS	Thu, Jan 9, 2014	5.37	5.37	5.28	5.35
1816	NASDAQ	EXLS	Wed, Jan 8, 2014	5.33	5.41	5.28	5.36
1815	NASDAQ	EXLS	Tue, Jan 7, 2014	5.39	5.46	5.31	5.35
1814	NASDAQ	EXLS	Mon, Jan 6, 2014	5.42	5.42	5.35	5.35
1813	NASDAQ	EXLS	Fri, Jan 3, 2014	5.36	5.42	5.31	5.38
1812	NASDAQ	EXLS	Thu, Jan 2, 2014	5.49	5.51	5.31	5.36
1811	NASDAQ	EXLS	Tue, Dec 31, 2013	5.50	5.58	5.47	5.52
1810	NASDAQ	EXLS	Mon, Dec 30, 2013	5.46	5.50	5.39	5.48
1809	NASDAQ	EXLS	Fri, Dec 27, 2013	5.45	5.49	5.41	5.47
1808	NASDAQ	EXLS	Thu, Dec 26, 2013	5.45	5.45	5.19	5.42
1807	NASDAQ	EXLS	Tue, Dec 24, 2013	5.40	5.49	5.39	5.41
1806	NASDAQ	EXLS	Mon, Dec 23, 2013	5.50	5.78	5.35	5.41
1805	NASDAQ	EXLS	Fri, Dec 20, 2013	5.27	5.49	5.27	5.46
1804	NASDAQ	EXLS	Thu, Dec 19, 2013	5.36	5.40	5.27	5.28
1803	NASDAQ	EXLS	Wed, Dec 18, 2013	5.38	5.44	5.31	5.38
1802	NASDAQ	EXLS	Tue, Dec 17, 2013	5.38	5.40	5.33	5.37
1801	NASDAQ	EXLS	Mon, Dec 16, 2013	5.24	5.43	5.12	5.38
1800	NASDAQ	EXLS	Fri, Dec 13, 2013	5.23	5.32	5.19	5.25
1799	NASDAQ	EXLS	Thu, Dec 12, 2013	5.22	5.27	5.17	5.24
1798	NASDAQ	EXLS	Wed, Dec 11, 2013	5.30	5.34	5.21	5.23
1797	NASDAQ	EXLS	Tue, Dec 10, 2013	5.24	5.33	5.20	5.30
1796	NASDAQ	EXLS	Mon, Dec 9, 2013	5.24	5.30	5.20	5.26
1795	NASDAQ	EXLS	Fri, Dec 6, 2013	5.21	5.33	5.18	5.22
1794	NASDAQ	EXLS	Thu, Dec 5, 2013	5.12	5.20	5.11	5.16
1793	NASDAQ	EXLS	Wed, Dec 4, 2013	5.14	5.21	5.08	5.12
1792	NASDAQ	EXLS	Tue, Dec 3, 2013	5.15	5.21	5.14	5.16
1791	NASDAQ	EXLS	Mon, Dec 2, 2013	5.25	5.25	5.11	5.17
1790	NASDAQ	EXLS	Fri, Nov 29, 2013	5.22	5.30	5.17	5.27
1789	NASDAQ	EXLS	Wed, Nov 27, 2013	5.16	5.24	5.13	5.19
1788	NASDAQ	EXLS	Tue, Nov 26, 2013	5.15	5.26	5.11	5.16
1787	NASDAQ	EXLS	Mon, Nov 25, 2013	5.19	5.26	5.15	5.16
1786	NASDAQ	EXLS	Fri, Nov 22, 2013	5.02	5.23	5.02	5.19
1785	NASDAQ	EXLS	Thu, Nov 21, 2013	5.00	5.08	4.94	5.00
1784	NASDAQ	EXLS	Wed, Nov 20, 2013	5.12	5.12	4.96	4.97
1783	NASDAQ	EXLS	Tue, Nov 19, 2013	4.99	5.23	4.99	5.10
1782	NASDAQ	EXLS	Mon, Nov 18, 2013	4.90	5.08	4.89	4.98
1781	NASDAQ	EXLS	Fri, Nov 15, 2013	4.81	4.90	4.81	4.89
1780	NASDAQ	EXLS	Thu, Nov 14, 2013	4.84	4.86	4.79	4.82
1779	NASDAQ	EXLS	Wed, Nov 13, 2013	4.80	4.84	4.78	4.84
1778	NASDAQ	EXLS	Tue, Nov 12, 2013	4.75	4.84	4.75	4.82
1777	NASDAQ	EXLS	Mon, Nov 11, 2013	4.81	4.86	4.74	4.75
1776	NASDAQ	EXLS	Fri, Nov 8, 2013	4.75	4.88	4.74	4.79
1775	NASDAQ	EXLS	Thu, Nov 7, 2013	4.81	4.84	4.71	4.72
1774	NASDAQ	EXLS	Wed, Nov 6, 2013	4.65	4.82	4.62	4.80
1773	NASDAQ	EXLS	Tue, Nov 5, 2013	4.84	5.07	4.60	4.67
1772	NASDAQ	EXLS	Mon, Nov 4, 2013	5.83	5.91	5.80	5.81
1771	NASDAQ	EXLS	Fri, Nov 1, 2013	5.77	5.88	5.75	5.81
1770	NASDAQ	EXLS	Thu, Oct 31, 2013	5.83	5.92	5.63	5.78
1769	NASDAQ	EXLS	Wed, Oct 30, 2013	6.16	6.28	6.11	6.13
1768	NASDAQ	EXLS	Tue, Oct 29, 2013	6.19	6.24	6.10	6.12
1767	NASDAQ	EXLS	Mon, Oct 28, 2013	6.17	6.21	6.13	6.19
1766	NASDAQ	EXLS	Fri, Oct 25, 2013	6.19	6.20	6.12	6.18
1765	NASDAQ	EXLS	Thu, Oct 24, 2013	6.16	6.19	6.13	6.16
1764	NASDAQ	EXLS	Wed, Oct 23, 2013	6.09	6.18	6.03	6.16
1763	NASDAQ	EXLS	Tue, Oct 22, 2013	6.20	6.20	6.11	6.13
1762	NASDAQ	EXLS	Mon, Oct 21, 2013	6.14	6.23	6.14	6.19
1761	NASDAQ	EXLS	Fri, Oct 18, 2013	6.11	6.20	6.07	6.15
1760	NASDAQ	EXLS	Thu, Oct 17, 2013	6.00	6.05	5.98	6.05
1759	NASDAQ	EXLS	Wed, Oct 16, 2013	6.03	6.10	5.99	6.01
1758	NASDAQ	EXLS	Tue, Oct 15, 2013	6.07	6.08	5.98	6.02
1757	NASDAQ	EXLS	Mon, Oct 14, 2013	6.12	6.19	6.02	6.10
1756	NASDAQ	EXLS	Fri, Oct 11, 2013	5.94	6.18	5.94	6.16
1755	NASDAQ	EXLS	Thu, Oct 10, 2013	5.84	5.97	5.82	5.97
1754	NASDAQ	EXLS	Wed, Oct 9, 2013	5.78	5.81	5.73	5.79
1753	NASDAQ	EXLS	Tue, Oct 8, 2013	5.78	5.84	5.73	5.78
1752	NASDAQ	EXLS	Mon, Oct 7, 2013	5.80	5.83	5.79	5.79
1751	NASDAQ	EXLS	Fri, Oct 4, 2013	5.77	5.86	5.61	5.83
1750	NASDAQ	EXLS	Thu, Oct 3, 2013	5.80	5.90	5.71	5.78
1749	NASDAQ	EXLS	Wed, Oct 2, 2013	5.79	5.87	5.79	5.82
1748	NASDAQ	EXLS	Tue, Oct 1, 2013	5.70	5.83	5.68	5.83
1747	NASDAQ	EXLS	Mon, Sep 30, 2013	5.66	5.71	5.64	5.70
1746	NASDAQ	EXLS	Fri, Sep 27, 2013	5.76	5.80	5.69	5.72
1745	NASDAQ	EXLS	Thu, Sep 26, 2013	5.83	5.86	5.79	5.80
1744	NASDAQ	EXLS	Wed, Sep 25, 2013	5.93	5.94	5.75	5.81
1743	NASDAQ	EXLS	Tue, Sep 24, 2013	5.81	5.92	5.77	5.92
1742	NASDAQ	EXLS	Mon, Sep 23, 2013	5.81	5.85	5.75	5.80
1741	NASDAQ	EXLS	Fri, Sep 20, 2013	5.82	5.86	5.73	5.80
1740	NASDAQ	EXLS	Thu, Sep 19, 2013	5.86	5.89	5.78	5.82
1739	NASDAQ	EXLS	Wed, Sep 18, 2013	5.77	5.88	5.73	5.85
1738	NASDAQ	EXLS	Tue, Sep 17, 2013	5.72	5.79	5.66	5.78
1737	NASDAQ	EXLS	Mon, Sep 16, 2013	5.74	5.75	5.70	5.70
1736	NASDAQ	EXLS	Fri, Sep 13, 2013	5.68	5.73	5.65	5.70
1735	NASDAQ	EXLS	Thu, Sep 12, 2013	5.68	5.71	5.59	5.65
1734	NASDAQ	EXLS	Wed, Sep 11, 2013	5.64	5.74	5.62	5.68
1733	NASDAQ	EXLS	Tue, Sep 10, 2013	5.64	5.68	5.55	5.67
1732	NASDAQ	EXLS	Mon, Sep 9, 2013	5.63	5.63	5.59	5.63
1731	NASDAQ	EXLS	Fri, Sep 6, 2013	5.64	5.64	5.54	5.61
1730	NASDAQ	EXLS	Thu, Sep 5, 2013	5.56	5.62	5.54	5.60
1729	NASDAQ	EXLS	Wed, Sep 4, 2013	5.51	5.58	5.51	5.57
1728	NASDAQ	EXLS	Tue, Sep 3, 2013	5.49	5.55	5.47	5.49
1727	NASDAQ	EXLS	Fri, Aug 30, 2013	5.40	5.45	5.38	5.42
1726	NASDAQ	EXLS	Thu, Aug 29, 2013	5.35	5.42	5.36	5.42
1725	NASDAQ	EXLS	Wed, Aug 28, 2013	5.34	5.39	5.31	5.36
1724	NASDAQ	EXLS	Tue, Aug 27, 2013	5.47	5.54	5.32	5.35
1723	NASDAQ	EXLS	Mon, Aug 26, 2013	5.51	5.55	5.48	5.50
1722	NASDAQ	EXLS	Fri, Aug 23, 2013	5.50	5.66	5.48	5.51
1721	NASDAQ	EXLS	Thu, Aug 22, 2013	5.30	5.34	5.28	5.33
1720	NASDAQ	EXLS	Wed, Aug 21, 2013	5.28	5.32	5.26	5.27
1719	NASDAQ	EXLS	Tue, Aug 20, 2013	5.31	5.34	5.27	5.29
1718	NASDAQ	EXLS	Mon, Aug 19, 2013	5.32	5.37	5.29	5.29
1717	NASDAQ	EXLS	Fri, Aug 16, 2013	5.41	5.49	5.33	5.34
1716	NASDAQ	EXLS	Thu, Aug 15, 2013	5.50	5.51	5.42	5.44
1715	NASDAQ	EXLS	Wed, Aug 14, 2013	5.59	5.59	5.54	5.54
1714	NASDAQ	EXLS	Tue, Aug 13, 2013	5.61	5.63	5.57	5.57
1713	NASDAQ	EXLS	Mon, Aug 12, 2013	5.55	5.62	5.55	5.59
1712	NASDAQ	EXLS	Fri, Aug 9, 2013	5.60	5.61	5.55	5.59
1711	NASDAQ	EXLS	Thu, Aug 8, 2013	5.68	5.68	5.58	5.59
1710	NASDAQ	EXLS	Wed, Aug 7, 2013	5.68	5.72	5.61	5.65
1709	NASDAQ	EXLS	Tue, Aug 6, 2013	5.68	5.72	5.66	5.69
1708	NASDAQ	EXLS	Mon, Aug 5, 2013	5.64	5.71	5.61	5.68
1707	NASDAQ	EXLS	Fri, Aug 2, 2013	5.69	5.70	5.63	5.65
1706	NASDAQ	EXLS	Thu, Aug 1, 2013	5.62	5.75	5.62	5.72
1705	NASDAQ	EXLS	Wed, Jul 31, 2013	5.57	5.70	5.57	5.60
1704	NASDAQ	EXLS	Tue, Jul 30, 2013	5.85	5.85	5.45	5.58
1703	NASDAQ	EXLS	Mon, Jul 29, 2013	5.94	5.98	5.83	5.85
1702	NASDAQ	EXLS	Fri, Jul 26, 2013	6.00	6.02	5.91	5.96
1701	NASDAQ	EXLS	Thu, Jul 25, 2013	6.02	6.07	5.98	6.04
1700	NASDAQ	EXLS	Wed, Jul 24, 2013	5.99	6.05	5.99	6.03
1699	NASDAQ	EXLS	Tue, Jul 23, 2013	5.99	6.01	5.95	5.98
1698	NASDAQ	EXLS	Mon, Jul 22, 2013	5.93	6.00	5.93	5.97
1697	NASDAQ	EXLS	Fri, Jul 19, 2013	5.97	5.97	5.88	5.95
1696	NASDAQ	EXLS	Thu, Jul 18, 2013	6.03	6.04	5.96	5.97
1695	NASDAQ	EXLS	Wed, Jul 17, 2013	6.04	6.05	5.98	6.00
1694	NASDAQ	EXLS	Tue, Jul 16, 2013	6.06	6.08	5.95	6.00
1693	NASDAQ	EXLS	Mon, Jul 15, 2013	6.07	6.09	6.03	6.05
1692	NASDAQ	EXLS	Fri, Jul 12, 2013	6.07	6.11	6.02	6.07
1691	NASDAQ	EXLS	Thu, Jul 11, 2013	6.12	6.18	5.90	6.09
1690	NASDAQ	EXLS	Wed, Jul 10, 2013	6.05	6.10	6.02	6.06
1689	NASDAQ	EXLS	Tue, Jul 9, 2013	6.03	6.08	5.92	6.04
1688	NASDAQ	EXLS	Mon, Jul 8, 2013	5.99	6.04	5.99	6.00
1687	NASDAQ	EXLS	Fri, Jul 5, 2013	6.00	6.00	5.94	6.00
1686	NASDAQ	EXLS	Wed, Jul 3, 2013	5.82	5.95	5.82	5.92
1685	NASDAQ	EXLS	Tue, Jul 2, 2013	5.97	6.01	5.82	5.85
1684	NASDAQ	EXLS	Mon, Jul 1, 2013	5.92	6.01	5.92	5.99
1683	NASDAQ	EXLS	Fri, Jun 28, 2013	5.94	5.98	5.84	5.91
1682	NASDAQ	EXLS	Thu, Jun 27, 2013	5.96	6.02	5.91	5.94
1681	NASDAQ	EXLS	Wed, Jun 26, 2013	5.95	5.96	5.86	5.92
1680	NASDAQ	EXLS	Tue, Jun 25, 2013	5.94	5.99	5.84	5.92
1679	NASDAQ	EXLS	Mon, Jun 24, 2013	5.86	5.98	5.71	5.91
1678	NASDAQ	EXLS	Fri, Jun 21, 2013	6.07	6.11	5.90	5.91
1677	NASDAQ	EXLS	Thu, Jun 20, 2013	6.08	6.16	5.98	6.05
1676	NASDAQ	EXLS	Wed, Jun 19, 2013	6.13	6.21	6.10	6.14
1675	NASDAQ	EXLS	Tue, Jun 18, 2013	6.15	6.16	6.10	6.14
1674	NASDAQ	EXLS	Mon, Jun 17, 2013	6.00	6.20	5.89	6.14
1673	NASDAQ	EXLS	Fri, Jun 14, 2013	5.97	6.00	5.90	5.93
1672	NASDAQ	EXLS	Thu, Jun 13, 2013	5.96	5.98	5.87	5.96
1671	NASDAQ	EXLS	Wed, Jun 12, 2013	5.97	6.03	5.94	5.96
1670	NASDAQ	EXLS	Tue, Jun 11, 2013	5.99	6.04	5.84	5.96
1669	NASDAQ	EXLS	Mon, Jun 10, 2013	6.00	6.05	5.93	6.05
1668	NASDAQ	EXLS	Fri, Jun 7, 2013	5.98	6.00	5.85	5.98
1667	NASDAQ	EXLS	Thu, Jun 6, 2013	6.02	6.04	5.89	5.94
1666	NASDAQ	EXLS	Wed, Jun 5, 2013	5.99	6.05	5.96	6.00
1665	NASDAQ	EXLS	Tue, Jun 4, 2013	6.03	6.06	5.95	6.00
1664	NASDAQ	EXLS	Mon, Jun 3, 2013	5.87	6.04	5.87	6.04
1663	NASDAQ	EXLS	Fri, May 31, 2013	5.86	5.94	5.81	5.87
1662	NASDAQ	EXLS	Thu, May 30, 2013	5.90	5.93	5.86	5.90
1661	NASDAQ	EXLS	Wed, May 29, 2013	5.88	5.92	5.86	5.89
1660	NASDAQ	EXLS	Tue, May 28, 2013	5.87	5.99	5.86	5.90
1659	NASDAQ	EXLS	Fri, May 24, 2013	5.85	5.86	5.78	5.81
1658	NASDAQ	EXLS	Thu, May 23, 2013	5.86	5.94	5.86	5.89
1657	NASDAQ	EXLS	Wed, May 22, 2013	6.01	6.01	5.87	5.90
1656	NASDAQ	EXLS	Tue, May 21, 2013	6.06	6.06	5.97	5.99
1655	NASDAQ	EXLS	Mon, May 20, 2013	6.04	6.08	5.99	6.04
1654	NASDAQ	EXLS	Fri, May 17, 2013	5.88	6.08	5.82	6.08
1653	NASDAQ	EXLS	Thu, May 16, 2013	5.82	5.91	5.82	5.85
1652	NASDAQ	EXLS	Wed, May 15, 2013	5.97	6.00	5.77	5.85
1651	NASDAQ	EXLS	Tue, May 14, 2013	6.00	6.04	6.00	6.00
1650	NASDAQ	EXLS	Mon, May 13, 2013	6.02	6.04	5.98	6.01
1649	NASDAQ	EXLS	Fri, May 10, 2013	6.09	6.13	6.00	6.02
1648	NASDAQ	EXLS	Thu, May 9, 2013	6.17	6.17	6.06	6.07
1647	NASDAQ	EXLS	Wed, May 8, 2013	6.08	6.17	6.04	6.16
1646	NASDAQ	EXLS	Tue, May 7, 2013	6.06	6.10	5.96	6.08
1645	NASDAQ	EXLS	Mon, May 6, 2013	6.09	6.15	6.06	6.07
1644	NASDAQ	EXLS	Fri, May 3, 2013	6.14	6.27	6.10	6.12
1643	NASDAQ	EXLS	Thu, May 2, 2013	6.38	6.38	6.04	6.11
1642	NASDAQ	EXLS	Wed, May 1, 2013	6.50	6.54	6.38	6.38
1641	NASDAQ	EXLS	Tue, Apr 30, 2013	6.42	6.55	6.42	6.52
1640	NASDAQ	EXLS	Mon, Apr 29, 2013	6.38	6.44	6.34	6.41
1639	NASDAQ	EXLS	Fri, Apr 26, 2013	6.39	6.41	6.31	6.38
1638	NASDAQ	EXLS	Thu, Apr 25, 2013	6.44	6.46	6.36	6.39
1637	NASDAQ	EXLS	Wed, Apr 24, 2013	6.37	6.45	6.35	6.44
1636	NASDAQ	EXLS	Tue, Apr 23, 2013	6.37	6.39	6.30	6.39
1635	NASDAQ	EXLS	Mon, Apr 22, 2013	6.30	6.36	6.15	6.34
1634	NASDAQ	EXLS	Fri, Apr 19, 2013	6.20	6.31	6.19	6.28
1633	NASDAQ	EXLS	Thu, Apr 18, 2013	6.18	6.24	6.10	6.21
1632	NASDAQ	EXLS	Wed, Apr 17, 2013	6.25	6.25	6.09	6.15
1631	NASDAQ	EXLS	Tue, Apr 16, 2013	6.26	6.31	6.16	6.30
1630	NASDAQ	EXLS	Mon, Apr 15, 2013	6.35	6.36	6.11	6.22
1629	NASDAQ	EXLS	Fri, Apr 12, 2013	6.41	6.43	6.34	6.40
1628	NASDAQ	EXLS	Thu, Apr 11, 2013	6.47	6.51	6.42	6.42
1627	NASDAQ	EXLS	Wed, Apr 10, 2013	6.37	6.56	6.35	6.48
1626	NASDAQ	EXLS	Tue, Apr 9, 2013	6.43	6.43	6.34	6.34
1625	NASDAQ	EXLS	Mon, Apr 8, 2013	6.36	6.42	6.33	6.41
1624	NASDAQ	EXLS	Fri, Apr 5, 2013	6.40	6.44	6.34	6.37
1623	NASDAQ	EXLS	Thu, Apr 4, 2013	6.37	6.49	6.32	6.49
1622	NASDAQ	EXLS	Wed, Apr 3, 2013	6.40	6.44	6.32	6.35
1621	NASDAQ	EXLS	Tue, Apr 2, 2013	6.47	6.47	6.39	6.40
1620	NASDAQ	EXLS	Mon, Apr 1, 2013	6.55	6.57	6.42	6.44
1619	NASDAQ	EXLS	Thu, Mar 28, 2013	6.51	6.59	6.47	6.58
1618	NASDAQ	EXLS	Wed, Mar 27, 2013	6.47	6.51	6.42	6.49
1617	NASDAQ	EXLS	Tue, Mar 26, 2013	6.40	6.51	6.35	6.49
1616	NASDAQ	EXLS	Mon, Mar 25, 2013	6.42	6.47	6.37	6.40
1615	NASDAQ	EXLS	Fri, Mar 22, 2013	6.48	6.51	6.41	6.42
1614	NASDAQ	EXLS	Thu, Mar 21, 2013	6.43	6.49	6.40	6.47
1613	NASDAQ	EXLS	Wed, Mar 20, 2013	6.45	6.49	6.43	6.48
1612	NASDAQ	EXLS	Tue, Mar 19, 2013	6.40	6.47	6.38	6.43
1611	NASDAQ	EXLS	Mon, Mar 18, 2013	6.37	6.41	6.36	6.40
1610	NASDAQ	EXLS	Fri, Mar 15, 2013	6.45	6.50	6.42	6.43
1609	NASDAQ	EXLS	Thu, Mar 14, 2013	6.37	6.50	6.36	6.43
1608	NASDAQ	EXLS	Wed, Mar 13, 2013	6.41	6.43	6.35	6.37
1607	NASDAQ	EXLS	Tue, Mar 12, 2013	6.41	6.44	6.35	6.40
1606	NASDAQ	EXLS	Mon, Mar 11, 2013	6.50	6.50	6.36	6.41
1605	NASDAQ	EXLS	Fri, Mar 8, 2013	6.46	6.52	6.43	6.51
1604	NASDAQ	EXLS	Thu, Mar 7, 2013	6.44	6.47	6.39	6.46
1603	NASDAQ	EXLS	Wed, Mar 6, 2013	6.43	6.47	6.37	6.46
1602	NASDAQ	EXLS	Tue, Mar 5, 2013	6.34	6.57	6.34	6.43
1601	NASDAQ	EXLS	Mon, Mar 4, 2013	6.14	6.38	6.10	6.33
1600	NASDAQ	EXLS	Fri, Mar 1, 2013	5.98	6.45	5.98	6.36
1599	NASDAQ	EXLS	Thu, Feb 28, 2013	6.06	6.11	6.05	6.05
1598	NASDAQ	EXLS	Wed, Feb 27, 2013	5.95	6.13	5.95	6.05
1597	NASDAQ	EXLS	Tue, Feb 26, 2013	6.01	6.01	5.87	5.97
1596	NASDAQ	EXLS	Mon, Feb 25, 2013	6.06	6.10	5.98	5.98
1595	NASDAQ	EXLS	Fri, Feb 22, 2013	6.04	6.05	5.96	6.04
1594	NASDAQ	EXLS	Thu, Feb 21, 2013	6.01	6.06	5.96	6.02
1593	NASDAQ	EXLS	Wed, Feb 20, 2013	6.03	6.18	6.03	6.03
1592	NASDAQ	EXLS	Tue, Feb 19, 2013	6.00	6.05	5.98	6.05
1591	NASDAQ	EXLS	Fri, Feb 15, 2013	5.96	6.05	5.94	6.00
1590	NASDAQ	EXLS	Thu, Feb 14, 2013	5.99	5.99	5.90	5.92
1589	NASDAQ	EXLS	Wed, Feb 13, 2013	5.90	6.00	5.90	6.00
1588	NASDAQ	EXLS	Tue, Feb 12, 2013	5.90	5.96	5.83	5.88
1587	NASDAQ	EXLS	Mon, Feb 11, 2013	5.96	5.96	5.85	5.91
1586	NASDAQ	EXLS	Fri, Feb 8, 2013	5.87	6.00	5.84	5.98
1585	NASDAQ	EXLS	Thu, Feb 7, 2013	5.94	5.98	5.85	5.87
1584	NASDAQ	EXLS	Wed, Feb 6, 2013	5.96	5.99	5.83	5.96
1583	NASDAQ	EXLS	Tue, Feb 5, 2013	5.96	6.03	5.96	6.00
1582	NASDAQ	EXLS	Mon, Feb 4, 2013	5.94	5.97	5.91	5.94
1581	NASDAQ	EXLS	Fri, Feb 1, 2013	5.95	6.04	5.94	5.97
1580	NASDAQ	EXLS	Thu, Jan 31, 2013	5.88	5.97	5.87	5.93
1579	NASDAQ	EXLS	Wed, Jan 30, 2013	5.89	5.92	5.84	5.87
1578	NASDAQ	EXLS	Tue, Jan 29, 2013	5.98	5.98	5.87	5.91
1577	NASDAQ	EXLS	Mon, Jan 28, 2013	5.97	6.00	5.90	5.98
1576	NASDAQ	EXLS	Fri, Jan 25, 2013	5.98	5.98	5.89	5.95
1575	NASDAQ	EXLS	Thu, Jan 24, 2013	5.91	5.99	5.91	5.95
1574	NASDAQ	EXLS	Wed, Jan 23, 2013	5.96	5.99	5.90	5.90
1573	NASDAQ	EXLS	Tue, Jan 22, 2013	5.90	5.95	5.88	5.95
1572	NASDAQ	EXLS	Fri, Jan 18, 2013	5.90	5.94	5.86	5.93
1571	NASDAQ	EXLS	Thu, Jan 17, 2013	5.85	5.93	5.82	5.91
1570	NASDAQ	EXLS	Wed, Jan 16, 2013	5.77	5.83	5.77	5.82
1569	NASDAQ	EXLS	Tue, Jan 15, 2013	5.76	5.80	5.72	5.80
1568	NASDAQ	EXLS	Mon, Jan 14, 2013	5.78	5.82	5.77	5.80
1567	NASDAQ	EXLS	Fri, Jan 11, 2013	5.74	5.79	5.63	5.78
1566	NASDAQ	EXLS	Thu, Jan 10, 2013	5.72	5.74	5.66	5.72
1565	NASDAQ	EXLS	Wed, Jan 9, 2013	5.63	5.78	5.61	5.72
1564	NASDAQ	EXLS	Tue, Jan 8, 2013	5.57	5.62	5.57	5.60
1563	NASDAQ	EXLS	Mon, Jan 7, 2013	5.52	5.60	5.50	5.58
1562	NASDAQ	EXLS	Fri, Jan 4, 2013	5.46	5.57	5.46	5.56
1561	NASDAQ	EXLS	Thu, Jan 3, 2013	5.44	5.50	5.38	5.44
1560	NASDAQ	EXLS	Wed, Jan 2, 2013	5.40	5.47	5.38	5.44
1559	NASDAQ	EXLS	Mon, Dec 31, 2012	5.38	5.41	5.29	5.30
1558	NASDAQ	EXLS	Fri, Dec 28, 2012	5.39	5.47	5.38	5.38
1557	NASDAQ	EXLS	Thu, Dec 27, 2012	5.39	5.44	5.36	5.42
1556	NASDAQ	EXLS	Wed, Dec 26, 2012	5.44	5.46	5.36	5.38
1555	NASDAQ	EXLS	Mon, Dec 24, 2012	5.42	5.45	5.35	5.42
1554	NASDAQ	EXLS	Fri, Dec 21, 2012	5.38	5.47	5.23	5.43
1553	NASDAQ	EXLS	Thu, Dec 20, 2012	5.40	5.50	5.40	5.43
1552	NASDAQ	EXLS	Wed, Dec 19, 2012	5.39	5.46	5.32	5.42
1551	NASDAQ	EXLS	Tue, Dec 18, 2012	5.36	5.40	5.33	5.40
1550	NASDAQ	EXLS	Mon, Dec 17, 2012	5.36	5.38	5.31	5.36
1549	NASDAQ	EXLS	Fri, Dec 14, 2012	5.34	5.39	5.32	5.33
1548	NASDAQ	EXLS	Thu, Dec 13, 2012	5.40	5.40	5.32	5.36
1547	NASDAQ	EXLS	Wed, Dec 12, 2012	5.42	5.47	5.36	5.39
1546	NASDAQ	EXLS	Tue, Dec 11, 2012	5.43	5.51	5.36	5.42
1545	NASDAQ	EXLS	Mon, Dec 10, 2012	5.50	5.50	5.38	5.43
1544	NASDAQ	EXLS	Fri, Dec 7, 2012	5.54	5.54	5.45	5.48
1543	NASDAQ	EXLS	Thu, Dec 6, 2012	5.52	5.58	5.47	5.51
1542	NASDAQ	EXLS	Wed, Dec 5, 2012	5.45	5.53	5.41	5.51
1541	NASDAQ	EXLS	Tue, Dec 4, 2012	5.48	5.49	5.43	5.44
1540	NASDAQ	EXLS	Mon, Dec 3, 2012	5.41	5.49	5.37	5.47
1539	NASDAQ	EXLS	Fri, Nov 30, 2012	5.41	5.44	5.34	5.37
1538	NASDAQ	EXLS	Thu, Nov 29, 2012	5.33	5.41	5.26	5.39
1537	NASDAQ	EXLS	Wed, Nov 28, 2012	5.28	5.34	5.24	5.30
1536	NASDAQ	EXLS	Tue, Nov 27, 2012	5.30	5.39	5.27	5.30
1535	NASDAQ	EXLS	Mon, Nov 26, 2012	5.38	5.38	5.28	5.32
1534	NASDAQ	EXLS	Fri, Nov 23, 2012	5.36	5.41	5.32	5.39
1533	NASDAQ	EXLS	Wed, Nov 21, 2012	5.34	5.38	5.33	5.34
1532	NASDAQ	EXLS	Tue, Nov 20, 2012	5.36	5.38	5.29	5.34
1531	NASDAQ	EXLS	Mon, Nov 19, 2012	5.29	5.38	5.29	5.38
1530	NASDAQ	EXLS	Fri, Nov 16, 2012	5.25	5.28	5.17	5.27
1529	NASDAQ	EXLS	Thu, Nov 15, 2012	5.20	5.33	5.20	5.28
1528	NASDAQ	EXLS	Wed, Nov 14, 2012	5.33	5.34	5.20	5.21
1527	NASDAQ	EXLS	Tue, Nov 13, 2012	5.33	5.39	5.30	5.31
1526	NASDAQ	EXLS	Mon, Nov 12, 2012	5.39	5.41	5.33	5.37
1525	NASDAQ	EXLS	Fri, Nov 9, 2012	5.30	5.41	5.28	5.39
1524	NASDAQ	EXLS	Thu, Nov 8, 2012	5.38	5.39	5.31	5.32
1523	NASDAQ	EXLS	Wed, Nov 7, 2012	5.47	5.48	5.37	5.37
1522	NASDAQ	EXLS	Tue, Nov 6, 2012	5.46	5.53	5.43	5.50
1521	NASDAQ	EXLS	Mon, Nov 5, 2012	5.27	5.53	5.27	5.44
1520	NASDAQ	EXLS	Fri, Nov 2, 2012	5.60	5.60	5.20	5.25
1519	NASDAQ	EXLS	Thu, Nov 1, 2012	5.94	5.96	5.87	5.89
1518	NASDAQ	EXLS	Wed, Oct 31, 2012	5.95	5.98	5.90	5.92
1517	NASDAQ	EXLS	Fri, Oct 26, 2012	5.93	5.98	5.89	5.96
1516	NASDAQ	EXLS	Thu, Oct 25, 2012	5.93	6.00	5.87	5.92
1515	NASDAQ	EXLS	Wed, Oct 24, 2012	5.90	5.94	5.86	5.90
1514	NASDAQ	EXLS	Tue, Oct 23, 2012	5.94	5.94	5.84	5.90
1513	NASDAQ	EXLS	Mon, Oct 22, 2012	5.89	5.99	5.81	5.96
1512	NASDAQ	EXLS	Fri, Oct 19, 2012	5.93	5.93	5.77	5.88
1511	NASDAQ	EXLS	Thu, Oct 18, 2012	5.94	5.99	5.93	5.97
1510	NASDAQ	EXLS	Wed, Oct 17, 2012	5.72	5.94	5.71	5.93
1509	NASDAQ	EXLS	Tue, Oct 16, 2012	5.94	5.99	5.94	5.97
1508	NASDAQ	EXLS	Mon, Oct 15, 2012	5.92	5.94	5.87	5.94
1507	NASDAQ	EXLS	Fri, Oct 12, 2012	5.85	5.91	5.82	5.90
1506	NASDAQ	EXLS	Thu, Oct 11, 2012	5.90	6.00	5.85	5.86
1505	NASDAQ	EXLS	Wed, Oct 10, 2012	5.92	5.95	5.85	5.86
1504	NASDAQ	EXLS	Tue, Oct 9, 2012	5.96	5.98	5.87	5.91
1503	NASDAQ	EXLS	Mon, Oct 8, 2012	5.96	5.99	5.92	5.94
1502	NASDAQ	EXLS	Fri, Oct 5, 2012	5.96	6.02	5.93	5.95
1501	NASDAQ	EXLS	Thu, Oct 4, 2012	5.95	5.98	5.88	5.97
1500	NASDAQ	EXLS	Wed, Oct 3, 2012	5.89	5.95	5.89	5.95
1499	NASDAQ	EXLS	Tue, Oct 2, 2012	5.92	5.92	5.84	5.88
1498	NASDAQ	EXLS	Mon, Oct 1, 2012	5.90	5.95	5.86	5.88
1497	NASDAQ	EXLS	Fri, Sep 28, 2012	5.87	5.94	5.74	5.90
1496	NASDAQ	EXLS	Thu, Sep 27, 2012	5.71	5.88	5.70	5.86
1495	NASDAQ	EXLS	Wed, Sep 26, 2012	5.68	5.71	5.64	5.71
1494	NASDAQ	EXLS	Tue, Sep 25, 2012	5.79	5.80	5.64	5.67
1493	NASDAQ	EXLS	Mon, Sep 24, 2012	5.72	5.83	5.71	5.78
1492	NASDAQ	EXLS	Fri, Sep 21, 2012	5.76	5.83	5.69	5.77
1491	NASDAQ	EXLS	Thu, Sep 20, 2012	5.67	5.74	5.64	5.70
1490	NASDAQ	EXLS	Wed, Sep 19, 2012	5.76	5.80	5.67	5.69
1489	NASDAQ	EXLS	Tue, Sep 18, 2012	5.64	5.77	5.61	5.77
1488	NASDAQ	EXLS	Mon, Sep 17, 2012	5.63	5.67	5.59	5.63
1487	NASDAQ	EXLS	Fri, Sep 14, 2012	5.59	5.63	5.55	5.62
1486	NASDAQ	EXLS	Thu, Sep 13, 2012	5.54	5.62	5.50	5.56
1485	NASDAQ	EXLS	Wed, Sep 12, 2012	5.45	5.53	5.41	5.53
1484	NASDAQ	EXLS	Tue, Sep 11, 2012	5.46	5.50	5.40	5.43
1483	NASDAQ	EXLS	Mon, Sep 10, 2012	5.40	5.49	5.38	5.45
1482	NASDAQ	EXLS	Fri, Sep 7, 2012	5.40	5.40	5.35	5.38
1481	NASDAQ	EXLS	Thu, Sep 6, 2012	5.31	5.40	5.29	5.40
1480	NASDAQ	EXLS	Wed, Sep 5, 2012	5.15	5.33	5.15	5.29
1479	NASDAQ	EXLS	Tue, Sep 4, 2012	5.16	5.20	5.14	5.19
1478	NASDAQ	EXLS	Fri, Aug 31, 2012	5.18	5.20	5.11	5.15
1477	NASDAQ	EXLS	Thu, Aug 30, 2012	5.20	5.21	5.16	5.17
1476	NASDAQ	EXLS	Wed, Aug 29, 2012	5.17	5.22	5.12	5.20
1475	NASDAQ	EXLS	Tue, Aug 28, 2012	5.16	5.18	5.11	5.16
1474	NASDAQ	EXLS	Mon, Aug 27, 2012	5.14	5.18	5.13	5.16
1473	NASDAQ	EXLS	Fri, Aug 24, 2012	5.17	5.19	5.11	5.13
1472	NASDAQ	EXLS	Thu, Aug 23, 2012	5.17	5.20	5.14	5.19
1471	NASDAQ	EXLS	Wed, Aug 22, 2012	5.19	5.20	5.12	5.19
1470	NASDAQ	EXLS	Tue, Aug 21, 2012	5.21	5.22	5.15	5.20
1469	NASDAQ	EXLS	Mon, Aug 20, 2012	5.20	5.20	5.17	5.20
1468	NASDAQ	EXLS	Fri, Aug 17, 2012	5.20	5.20	5.15	5.20
1467	NASDAQ	EXLS	Thu, Aug 16, 2012	5.19	5.20	5.10	5.20
1466	NASDAQ	EXLS	Wed, Aug 15, 2012	5.20	5.23	5.16	5.20
1465	NASDAQ	EXLS	Tue, Aug 14, 2012	5.24	5.29	5.18	5.23
1464	NASDAQ	EXLS	Mon, Aug 13, 2012	4.91	5.25	4.79	5.23
1463	NASDAQ	EXLS	Fri, Aug 10, 2012	5.27	5.27	5.20	5.24
1462	NASDAQ	EXLS	Thu, Aug 9, 2012	5.25	5.29	5.23	5.26
1461	NASDAQ	EXLS	Wed, Aug 8, 2012	5.12	5.27	5.09	5.26
1460	NASDAQ	EXLS	Tue, Aug 7, 2012	5.02	5.15	5.02	5.11
1459	NASDAQ	EXLS	Mon, Aug 6, 2012	5.10	5.10	4.98	5.01
1458	NASDAQ	EXLS	Fri, Aug 3, 2012	4.98	5.10	4.98	5.10
1457	NASDAQ	EXLS	Thu, Aug 2, 2012	4.82	4.97	4.80	4.95
1456	NASDAQ	EXLS	Wed, Aug 1, 2012	4.92	4.97	4.80	4.80
1455	NASDAQ	EXLS	Tue, Jul 31, 2012	4.90	5.09	4.90	4.93
1454	NASDAQ	EXLS	Mon, Jul 30, 2012	4.94	4.97	4.86	4.91
1453	NASDAQ	EXLS	Fri, Jul 27, 2012	4.83	5.01	4.81	4.94
1452	NASDAQ	EXLS	Thu, Jul 26, 2012	4.77	4.82	4.68	4.80
1451	NASDAQ	EXLS	Wed, Jul 25, 2012	4.73	4.76	4.70	4.75
1450	NASDAQ	EXLS	Tue, Jul 24, 2012	4.72	4.74	4.67	4.71
1449	NASDAQ	EXLS	Mon, Jul 23, 2012	4.80	4.80	4.66	4.71
1448	NASDAQ	EXLS	Fri, Jul 20, 2012	4.82	4.85	4.75	4.84
1447	NASDAQ	EXLS	Thu, Jul 19, 2012	4.86	4.90	4.65	4.84
1446	NASDAQ	EXLS	Wed, Jul 18, 2012	4.76	4.85	4.76	4.85
1445	NASDAQ	EXLS	Tue, Jul 17, 2012	4.81	4.82	4.72	4.76
1444	NASDAQ	EXLS	Mon, Jul 16, 2012	4.63	4.79	4.58	4.77
1443	NASDAQ	EXLS	Fri, Jul 13, 2012	4.65	4.72	4.61	4.61
1442	NASDAQ	EXLS	Thu, Jul 12, 2012	4.59	4.67	4.53	4.65
1441	NASDAQ	EXLS	Wed, Jul 11, 2012	4.78	4.81	4.59	4.61
1440	NASDAQ	EXLS	Tue, Jul 10, 2012	4.88	4.88	4.80	4.80
1439	NASDAQ	EXLS	Mon, Jul 9, 2012	4.84	4.91	4.83	4.88
1438	NASDAQ	EXLS	Fri, Jul 6, 2012	4.85	4.88	4.79	4.84
1437	NASDAQ	EXLS	Thu, Jul 5, 2012	4.83	4.90	4.81	4.88
1436	NASDAQ	EXLS	Tue, Jul 3, 2012	4.86	4.89	4.79	4.85
1435	NASDAQ	EXLS	Mon, Jul 2, 2012	4.91	4.96	4.82	4.87
1434	NASDAQ	EXLS	Fri, Jun 29, 2012	4.77	4.95	4.76	4.93
1433	NASDAQ	EXLS	Thu, Jun 28, 2012	4.65	4.75	4.64	4.74
1432	NASDAQ	EXLS	Wed, Jun 27, 2012	4.67	4.78	4.64	4.66
1431	NASDAQ	EXLS	Tue, Jun 26, 2012	4.69	4.71	4.60	4.67
1430	NASDAQ	EXLS	Mon, Jun 25, 2012	4.64	4.73	4.60	4.70
1429	NASDAQ	EXLS	Fri, Jun 22, 2012	4.67	4.78	4.64	4.71
1428	NASDAQ	EXLS	Thu, Jun 21, 2012	4.67	4.85	4.60	4.66
1427	NASDAQ	EXLS	Wed, Jun 20, 2012	4.47	4.47	4.35	4.44
1426	NASDAQ	EXLS	Tue, Jun 19, 2012	4.48	4.50	4.42	4.45
1425	NASDAQ	EXLS	Mon, Jun 18, 2012	4.44	4.49	4.40	4.48
1424	NASDAQ	EXLS	Fri, Jun 15, 2012	4.43	4.46	4.41	4.45
1423	NASDAQ	EXLS	Thu, Jun 14, 2012	4.47	4.47	4.40	4.44
1422	NASDAQ	EXLS	Wed, Jun 13, 2012	4.49	4.60	4.45	4.48
1421	NASDAQ	EXLS	Tue, Jun 12, 2012	4.47	4.56	4.46	4.50
1420	NASDAQ	EXLS	Mon, Jun 11, 2012	4.58	4.60	4.45	4.48
1419	NASDAQ	EXLS	Fri, Jun 8, 2012	4.57	4.62	4.55	4.56
1418	NASDAQ	EXLS	Thu, Jun 7, 2012	4.63	4.64	4.58	4.59
1417	NASDAQ	EXLS	Wed, Jun 6, 2012	4.52	4.62	4.49	4.60
1416	NASDAQ	EXLS	Tue, Jun 5, 2012	4.43	4.59	4.43	4.51
1415	NASDAQ	EXLS	Mon, Jun 4, 2012	4.32	4.46	4.31	4.44
1414	NASDAQ	EXLS	Fri, Jun 1, 2012	4.29	4.34	4.27	4.32
1413	NASDAQ	EXLS	Thu, May 31, 2012	4.40	4.41	4.27	4.33
1412	NASDAQ	EXLS	Wed, May 30, 2012	4.52	4.56	4.41	4.41
1411	NASDAQ	EXLS	Tue, May 29, 2012	4.62	4.68	4.53	4.54
1410	NASDAQ	EXLS	Fri, May 25, 2012	4.60	4.63	4.55	4.60
1409	NASDAQ	EXLS	Thu, May 24, 2012	4.60	4.65	4.46	4.58
1408	NASDAQ	EXLS	Wed, May 23, 2012	4.49	4.68	4.47	4.60
1407	NASDAQ	EXLS	Tue, May 22, 2012	4.99	5.03	4.82	4.87
1406	NASDAQ	EXLS	Mon, May 21, 2012	5.08	5.08	4.93	5.01
1405	NASDAQ	EXLS	Fri, May 18, 2012	5.10	5.14	5.01	5.07
1404	NASDAQ	EXLS	Thu, May 17, 2012	5.11	5.15	5.05	5.12
1403	NASDAQ	EXLS	Wed, May 16, 2012	5.12	5.18	5.05	5.10
1402	NASDAQ	EXLS	Tue, May 15, 2012	5.06	5.15	5.06	5.10
1401	NASDAQ	EXLS	Mon, May 14, 2012	4.97	5.09	4.97	5.07
1400	NASDAQ	EXLS	Fri, May 11, 2012	5.04	5.06	4.96	5.01
1399	NASDAQ	EXLS	Thu, May 10, 2012	5.07	5.09	4.99	5.05
1398	NASDAQ	EXLS	Wed, May 9, 2012	5.02	5.10	4.92	5.06
1397	NASDAQ	EXLS	Tue, May 8, 2012	5.03	5.09	4.97	5.05
1396	NASDAQ	EXLS	Mon, May 7, 2012	5.15	5.16	4.97	5.04
1395	NASDAQ	EXLS	Fri, May 4, 2012	5.20	5.35	5.06	5.19
1394	NASDAQ	EXLS	Thu, May 3, 2012	5.20	5.21	4.06	5.20
1393	NASDAQ	EXLS	Wed, May 2, 2012	5.51	5.60	5.48	5.57
1392	NASDAQ	EXLS	Tue, May 1, 2012	5.55	5.61	5.48	5.53
1391	NASDAQ	EXLS	Mon, Apr 30, 2012	5.57	5.59	5.49	5.54
1390	NASDAQ	EXLS	Fri, Apr 27, 2012	5.53	5.65	5.49	5.58
1389	NASDAQ	EXLS	Thu, Apr 26, 2012	5.56	5.58	5.53	5.53
1388	NASDAQ	EXLS	Wed, Apr 25, 2012	5.59	5.59	5.51	5.56
1387	NASDAQ	EXLS	Tue, Apr 24, 2012	5.55	5.58	5.53	5.55
1386	NASDAQ	EXLS	Mon, Apr 23, 2012	5.47	5.58	5.40	5.54
1385	NASDAQ	EXLS	Fri, Apr 20, 2012	5.54	5.55	5.52	5.54
1384	NASDAQ	EXLS	Thu, Apr 19, 2012	5.52	5.53	5.50	5.53
1383	NASDAQ	EXLS	Wed, Apr 18, 2012	5.46	5.52	5.43	5.52
1382	NASDAQ	EXLS	Tue, Apr 17, 2012	5.42	5.51	5.42	5.49
1381	NASDAQ	EXLS	Mon, Apr 16, 2012	5.42	5.45	5.37	5.38
1380	NASDAQ	EXLS	Fri, Apr 13, 2012	5.39	5.46	5.37	5.42
1379	NASDAQ	EXLS	Thu, Apr 12, 2012	5.43	5.47	5.39	5.41
1378	NASDAQ	EXLS	Wed, Apr 11, 2012	5.46	5.49	5.40	5.44
1377	NASDAQ	EXLS	Tue, Apr 10, 2012	5.43	5.47	5.41	5.43
1376	NASDAQ	EXLS	Mon, Apr 9, 2012	5.35	5.46	5.33	5.45
1375	NASDAQ	EXLS	Thu, Apr 5, 2012	5.39	5.47	5.38	5.43
1374	NASDAQ	EXLS	Wed, Apr 4, 2012	5.48	5.48	5.38	5.43
1373	NASDAQ	EXLS	Tue, Apr 3, 2012	5.54	5.55	5.50	5.54
1372	NASDAQ	EXLS	Mon, Apr 2, 2012	5.46	5.55	5.45	5.55
1371	NASDAQ	EXLS	Fri, Mar 30, 2012	5.50	5.51	5.46	5.49
1370	NASDAQ	EXLS	Thu, Mar 29, 2012	5.46	5.50	5.41	5.50
1369	NASDAQ	EXLS	Wed, Mar 28, 2012	5.45	5.50	5.39	5.50
1368	NASDAQ	EXLS	Tue, Mar 27, 2012	5.50	5.51	5.42	5.45
1367	NASDAQ	EXLS	Mon, Mar 26, 2012	5.49	5.50	5.48	5.50
1366	NASDAQ	EXLS	Fri, Mar 23, 2012	5.50	5.50	5.42	5.45
1365	NASDAQ	EXLS	Thu, Mar 22, 2012	5.41	5.49	5.39	5.49
1364	NASDAQ	EXLS	Wed, Mar 21, 2012	5.45	5.50	5.44	5.44
1363	NASDAQ	EXLS	Tue, Mar 20, 2012	5.51	5.55	5.39	5.42
1362	NASDAQ	EXLS	Mon, Mar 19, 2012	5.55	5.58	5.51	5.55
1361	NASDAQ	EXLS	Fri, Mar 16, 2012	5.55	5.56	5.50	5.55
1360	NASDAQ	EXLS	Thu, Mar 15, 2012	5.51	5.55	5.46	5.55
1359	NASDAQ	EXLS	Wed, Mar 14, 2012	5.53	5.55	5.47	5.51
1358	NASDAQ	EXLS	Tue, Mar 13, 2012	5.49	5.55	5.44	5.55
1357	NASDAQ	EXLS	Mon, Mar 12, 2012	5.49	5.50	5.44	5.47
1356	NASDAQ	EXLS	Fri, Mar 9, 2012	5.49	5.53	5.44	5.50
1355	NASDAQ	EXLS	Thu, Mar 8, 2012	5.48	5.54	5.44	5.50
1354	NASDAQ	EXLS	Wed, Mar 7, 2012	5.45	5.47	5.42	5.47
1353	NASDAQ	EXLS	Tue, Mar 6, 2012	5.41	5.48	5.41	5.45
1352	NASDAQ	EXLS	Mon, Mar 5, 2012	5.46	5.48	5.41	5.44
1351	NASDAQ	EXLS	Fri, Mar 2, 2012	5.54	5.58	5.39	5.52
1350	NASDAQ	EXLS	Thu, Mar 1, 2012	5.62	5.72	5.55	5.56
1349	NASDAQ	EXLS	Wed, Feb 29, 2012	5.39	5.77	5.12	5.57
1348	NASDAQ	EXLS	Tue, Feb 28, 2012	5.27	5.35	5.23	5.31
1347	NASDAQ	EXLS	Mon, Feb 27, 2012	5.25	5.39	5.22	5.27
1346	NASDAQ	EXLS	Fri, Feb 24, 2012	5.31	5.32	5.28	5.30
1345	NASDAQ	EXLS	Thu, Feb 23, 2012	5.30	5.36	5.27	5.30
1344	NASDAQ	EXLS	Wed, Feb 22, 2012	5.21	5.29	5.21	5.29
1343	NASDAQ	EXLS	Tue, Feb 21, 2012	5.20	5.22	5.15	5.21
1342	NASDAQ	EXLS	Fri, Feb 17, 2012	5.18	5.22	5.15	5.21
1341	NASDAQ	EXLS	Thu, Feb 16, 2012	5.05	5.19	5.05	5.16
1340	NASDAQ	EXLS	Wed, Feb 15, 2012	5.05	5.10	5.01	5.08
1339	NASDAQ	EXLS	Tue, Feb 14, 2012	4.96	5.06	4.91	5.06
1338	NASDAQ	EXLS	Mon, Feb 13, 2012	4.92	4.98	4.91	4.97
1337	NASDAQ	EXLS	Fri, Feb 10, 2012	4.91	4.95	4.88	4.89
1336	NASDAQ	EXLS	Thu, Feb 9, 2012	4.94	4.96	4.88	4.94
1335	NASDAQ	EXLS	Wed, Feb 8, 2012	4.96	4.97	4.89	4.92
1334	NASDAQ	EXLS	Tue, Feb 7, 2012	4.94	4.98	4.91	4.96
1333	NASDAQ	EXLS	Mon, Feb 6, 2012	4.96	4.99	4.92	4.97
1332	NASDAQ	EXLS	Fri, Feb 3, 2012	4.87	4.97	4.84	4.96
1331	NASDAQ	EXLS	Thu, Feb 2, 2012	4.98	4.99	4.76	4.80
1330	NASDAQ	EXLS	Wed, Feb 1, 2012	4.87	5.01	4.82	4.99
1329	NASDAQ	EXLS	Tue, Jan 31, 2012	4.80	4.88	4.75	4.83
1328	NASDAQ	EXLS	Mon, Jan 30, 2012	4.84	4.84	4.73	4.80
1327	NASDAQ	EXLS	Fri, Jan 27, 2012	4.81	4.86	4.79	4.86
1326	NASDAQ	EXLS	Thu, Jan 26, 2012	4.75	4.86	4.74	4.83
1325	NASDAQ	EXLS	Wed, Jan 25, 2012	4.56	4.76	4.52	4.74
1324	NASDAQ	EXLS	Tue, Jan 24, 2012	4.53	4.57	4.49	4.55
1323	NASDAQ	EXLS	Mon, Jan 23, 2012	4.56	4.59	4.50	4.55
1322	NASDAQ	EXLS	Fri, Jan 20, 2012	4.62	4.64	4.57	4.58
1321	NASDAQ	EXLS	Thu, Jan 19, 2012	4.73	4.74	4.62	4.64
1320	NASDAQ	EXLS	Wed, Jan 18, 2012	4.72	4.78	4.63	4.73
1319	NASDAQ	EXLS	Tue, Jan 17, 2012	4.73	4.86	4.70	4.71
1318	NASDAQ	EXLS	Fri, Jan 13, 2012	4.55	4.59	4.50	4.58
1317	NASDAQ	EXLS	Thu, Jan 12, 2012	4.49	4.60	4.45	4.56
1316	NASDAQ	EXLS	Wed, Jan 11, 2012	4.42	4.52	4.40	4.51
1315	NASDAQ	EXLS	Tue, Jan 10, 2012	4.44	4.50	4.40	4.42
1314	NASDAQ	EXLS	Mon, Jan 9, 2012	4.36	4.44	4.33	4.40
1313	NASDAQ	EXLS	Fri, Jan 6, 2012	4.44	4.45	4.29	4.36
1312	NASDAQ	EXLS	Thu, Jan 5, 2012	4.42	4.56	4.38	4.44
1311	NASDAQ	EXLS	Wed, Jan 4, 2012	4.47	4.54	4.43	4.44
1310	NASDAQ	EXLS	Tue, Jan 3, 2012	4.55	4.60	4.47	4.50
1309	NASDAQ	EXLS	Fri, Dec 30, 2011	4.51	4.52	4.39	4.47
1308	NASDAQ	EXLS	Thu, Dec 29, 2011	4.55	4.55	4.47	4.50
1307	NASDAQ	EXLS	Wed, Dec 28, 2011	4.58	4.59	4.52	4.54
1306	NASDAQ	EXLS	Tue, Dec 27, 2011	4.57	4.62	4.52	4.57
1305	NASDAQ	EXLS	Fri, Dec 23, 2011	4.57	4.63	4.53	4.58
1304	NASDAQ	EXLS	Thu, Dec 22, 2011	4.60	4.63	4.54	4.58
1303	NASDAQ	EXLS	Wed, Dec 21, 2011	4.62	4.62	4.53	4.59
1302	NASDAQ	EXLS	Tue, Dec 20, 2011	4.63	4.69	4.56	4.61
1301	NASDAQ	EXLS	Mon, Dec 19, 2011	4.64	4.64	4.53	4.55
1300	NASDAQ	EXLS	Fri, Dec 16, 2011	4.63	4.73	4.57	4.61
1299	NASDAQ	EXLS	Thu, Dec 15, 2011	4.64	4.64	4.51	4.59
1298	NASDAQ	EXLS	Wed, Dec 14, 2011	4.63	4.66	4.56	4.59
1297	NASDAQ	EXLS	Tue, Dec 13, 2011	4.75	4.83	4.61	4.65
1296	NASDAQ	EXLS	Mon, Dec 12, 2011	4.80	4.80	4.69	4.72
1295	NASDAQ	EXLS	Fri, Dec 9, 2011	4.75	4.90	4.75	4.86
1294	NASDAQ	EXLS	Thu, Dec 8, 2011	4.85	4.86	4.74	4.75
1293	NASDAQ	EXLS	Wed, Dec 7, 2011	4.90	4.94	4.79	4.90
1292	NASDAQ	EXLS	Tue, Dec 6, 2011	4.97	4.97	4.88	4.93
1291	NASDAQ	EXLS	Mon, Dec 5, 2011	4.99	4.99	4.93	4.96
1290	NASDAQ	EXLS	Fri, Dec 2, 2011	4.99	4.99	4.93	4.94
1289	NASDAQ	EXLS	Thu, Dec 1, 2011	4.94	5.03	4.92	4.95
1288	NASDAQ	EXLS	Wed, Nov 30, 2011	5.30	5.33	5.22	5.32
1287	NASDAQ	EXLS	Tue, Nov 29, 2011	5.15	5.15	5.10	5.14
1286	NASDAQ	EXLS	Mon, Nov 28, 2011	5.16	5.22	5.08	5.15
1285	NASDAQ	EXLS	Fri, Nov 25, 2011	5.05	5.09	4.98	5.02
1284	NASDAQ	EXLS	Wed, Nov 23, 2011	5.04	5.13	5.03	5.09
1283	NASDAQ	EXLS	Tue, Nov 22, 2011	5.07	5.14	5.06	5.07
1282	NASDAQ	EXLS	Mon, Nov 21, 2011	5.09	5.14	5.03	5.07
1281	NASDAQ	EXLS	Fri, Nov 18, 2011	5.16	5.23	5.09	5.17
1280	NASDAQ	EXLS	Thu, Nov 17, 2011	5.17	5.26	5.08	5.15
1279	NASDAQ	EXLS	Wed, Nov 16, 2011	5.27	5.36	5.17	5.18
1278	NASDAQ	EXLS	Tue, Nov 15, 2011	5.25	5.35	5.22	5.32
1277	NASDAQ	EXLS	Mon, Nov 14, 2011	5.30	5.32	5.19	5.26
1276	NASDAQ	EXLS	Fri, Nov 11, 2011	5.29	5.37	5.26	5.31
1275	NASDAQ	EXLS	Thu, Nov 10, 2011	5.22	5.25	5.18	5.25
1274	NASDAQ	EXLS	Wed, Nov 9, 2011	5.17	5.21	5.13	5.15
1273	NASDAQ	EXLS	Tue, Nov 8, 2011	5.27	5.29	5.09	5.27
1272	NASDAQ	EXLS	Mon, Nov 7, 2011	5.31	5.31	5.15	5.22
1271	NASDAQ	EXLS	Fri, Nov 4, 2011	5.14	5.34	5.13	5.33
1270	NASDAQ	EXLS	Thu, Nov 3, 2011	4.97	5.20	4.79	5.19
1269	NASDAQ	EXLS	Wed, Nov 2, 2011	5.15	5.23	5.02	5.20
1268	NASDAQ	EXLS	Tue, Nov 1, 2011	5.08	5.20	5.05	5.08
1267	NASDAQ	EXLS	Mon, Oct 31, 2011	5.26	5.30	5.21	5.22
1266	NASDAQ	EXLS	Fri, Oct 28, 2011	5.33	5.40	5.30	5.33
1265	NASDAQ	EXLS	Thu, Oct 27, 2011	5.37	5.39	5.21	5.34
1264	NASDAQ	EXLS	Wed, Oct 26, 2011	5.24	5.35	5.02	5.27
1263	NASDAQ	EXLS	Tue, Oct 25, 2011	5.24	5.24	5.16	5.17
1262	NASDAQ	EXLS	Mon, Oct 24, 2011	5.21	5.35	5.20	5.27
1261	NASDAQ	EXLS	Fri, Oct 21, 2011	5.18	5.26	5.16	5.21
1260	NASDAQ	EXLS	Thu, Oct 20, 2011	5.12	5.17	5.04	5.11
1259	NASDAQ	EXLS	Wed, Oct 19, 2011	5.20	5.25	5.07	5.12
1258	NASDAQ	EXLS	Tue, Oct 18, 2011	5.05	5.24	5.00	5.20
1257	NASDAQ	EXLS	Mon, Oct 17, 2011	5.03	5.08	4.97	5.04
1256	NASDAQ	EXLS	Fri, Oct 14, 2011	5.01	5.07	4.94	5.06
1255	NASDAQ	EXLS	Thu, Oct 13, 2011	4.90	5.00	4.84	4.97
1254	NASDAQ	EXLS	Wed, Oct 12, 2011	4.90	5.05	4.84	4.99
1253	NASDAQ	EXLS	Tue, Oct 11, 2011	4.77	4.85	4.70	4.84
1252	NASDAQ	EXLS	Mon, Oct 10, 2011	4.67	4.80	4.65	4.79
1251	NASDAQ	EXLS	Fri, Oct 7, 2011	4.64	4.68	4.52	4.61
1250	NASDAQ	EXLS	Thu, Oct 6, 2011	4.59	4.64	4.54	4.63
1249	NASDAQ	EXLS	Wed, Oct 5, 2011	4.61	4.63	4.53	4.62
1248	NASDAQ	EXLS	Tue, Oct 4, 2011	4.29	4.64	4.28	4.64
1247	NASDAQ	EXLS	Mon, Oct 3, 2011	4.35	4.45	4.26	4.29
1246	NASDAQ	EXLS	Fri, Sep 30, 2011	4.37	4.45	4.32	4.40
1245	NASDAQ	EXLS	Thu, Sep 29, 2011	4.54	4.57	4.32	4.42
1244	NASDAQ	EXLS	Wed, Sep 28, 2011	4.54	4.59	4.45	4.48
1243	NASDAQ	EXLS	Tue, Sep 27, 2011	4.54	4.59	4.47	4.53
1242	NASDAQ	EXLS	Mon, Sep 26, 2011	4.49	4.49	4.40	4.47
1241	NASDAQ	EXLS	Fri, Sep 23, 2011	4.48	4.56	4.34	4.48
1240	NASDAQ	EXLS	Thu, Sep 22, 2011	4.53	4.55	4.40	4.48
1239	NASDAQ	EXLS	Wed, Sep 21, 2011	4.55	4.57	4.54	4.55
1238	NASDAQ	EXLS	Tue, Sep 20, 2011	4.60	4.61	4.55	4.56
1237	NASDAQ	EXLS	Mon, Sep 19, 2011	4.55	4.58	4.55	4.56
1236	NASDAQ	EXLS	Fri, Sep 16, 2011	4.57	4.59	4.56	4.58
1235	NASDAQ	EXLS	Thu, Sep 15, 2011	4.58	4.60	4.54	4.56
1234	NASDAQ	EXLS	Wed, Sep 14, 2011	4.58	4.61	4.54	4.57
1233	NASDAQ	EXLS	Tue, Sep 13, 2011	4.73	4.75	4.48	4.60
1232	NASDAQ	EXLS	Mon, Sep 12, 2011	4.90	5.05	4.86	4.98
1231	NASDAQ	EXLS	Fri, Sep 9, 2011	5.05	5.05	4.86	4.97
1230	NASDAQ	EXLS	Thu, Sep 8, 2011	5.27	5.28	5.08	5.10
1229	NASDAQ	EXLS	Wed, Sep 7, 2011	5.17	5.31	5.13	5.29
1228	NASDAQ	EXLS	Tue, Sep 6, 2011	5.01	5.12	4.94	5.11
1227	NASDAQ	EXLS	Fri, Sep 2, 2011	5.11	5.21	5.05	5.11
1226	NASDAQ	EXLS	Thu, Sep 1, 2011	5.20	5.26	5.16	5.19
1225	NASDAQ	EXLS	Wed, Aug 31, 2011	5.20	5.23	5.08	5.19
1224	NASDAQ	EXLS	Tue, Aug 30, 2011	5.03	5.22	5.03	5.16
1223	NASDAQ	EXLS	Mon, Aug 29, 2011	4.99	5.12	4.99	5.06
1222	NASDAQ	EXLS	Fri, Aug 26, 2011	4.86	4.97	4.81	4.94
1221	NASDAQ	EXLS	Thu, Aug 25, 2011	5.12	5.14	4.84	4.90
1220	NASDAQ	EXLS	Wed, Aug 24, 2011	4.96	5.17	4.96	5.07
1219	NASDAQ	EXLS	Tue, Aug 23, 2011	4.73	4.99	4.70	4.97
1218	NASDAQ	EXLS	Mon, Aug 22, 2011	4.81	4.81	4.69	4.73
1217	NASDAQ	EXLS	Fri, Aug 19, 2011	4.68	4.76	4.60	4.72
1216	NASDAQ	EXLS	Thu, Aug 18, 2011	4.78	4.83	4.70	4.75
1215	NASDAQ	EXLS	Wed, Aug 17, 2011	4.88	4.90	4.82	4.89
1214	NASDAQ	EXLS	Tue, Aug 16, 2011	4.77	4.94	4.76	4.87
1213	NASDAQ	EXLS	Mon, Aug 15, 2011	4.68	4.88	4.68	4.82
1212	NASDAQ	EXLS	Fri, Aug 12, 2011	4.89	4.95	4.80	4.89
1211	NASDAQ	EXLS	Thu, Aug 11, 2011	4.93	5.02	4.73	4.86
1210	NASDAQ	EXLS	Wed, Aug 10, 2011	5.03	5.19	4.78	4.90
1209	NASDAQ	EXLS	Tue, Aug 9, 2011	5.01	5.18	4.88	5.15
1208	NASDAQ	EXLS	Mon, Aug 8, 2011	5.07	5.20	5.01	5.06
1207	NASDAQ	EXLS	Fri, Aug 5, 2011	5.24	5.26	5.03	5.18
1206	NASDAQ	EXLS	Thu, Aug 4, 2011	5.14	5.29	5.02	5.18
1205	NASDAQ	EXLS	Wed, Aug 3, 2011	4.88	5.20	4.88	5.20
1204	NASDAQ	EXLS	Tue, Aug 2, 2011	4.90	5.09	4.75	4.86
1203	NASDAQ	EXLS	Mon, Aug 1, 2011	4.74	4.74	4.61	4.68
1202	NASDAQ	EXLS	Fri, Jul 29, 2011	4.58	4.74	4.58	4.67
1201	NASDAQ	EXLS	Thu, Jul 28, 2011	4.60	4.65	4.56	4.63
1200	NASDAQ	EXLS	Wed, Jul 27, 2011	4.77	4.77	4.59	4.61
1199	NASDAQ	EXLS	Tue, Jul 26, 2011	4.75	4.84	4.74	4.77
1198	NASDAQ	EXLS	Mon, Jul 25, 2011	4.70	4.80	4.48	4.77
1197	NASDAQ	EXLS	Fri, Jul 22, 2011	4.78	4.79	4.74	4.75
1196	NASDAQ	EXLS	Thu, Jul 21, 2011	4.68	4.80	4.68	4.78
1195	NASDAQ	EXLS	Wed, Jul 20, 2011	4.64	4.70	4.58	4.67
1194	NASDAQ	EXLS	Tue, Jul 19, 2011	4.50	4.64	4.49	4.62
1193	NASDAQ	EXLS	Mon, Jul 18, 2011	4.47	4.51	4.41	4.46
1192	NASDAQ	EXLS	Fri, Jul 15, 2011	4.43	4.53	4.38	4.48
1191	NASDAQ	EXLS	Thu, Jul 14, 2011	4.57	4.59	4.42	4.42
1190	NASDAQ	EXLS	Wed, Jul 13, 2011	4.54	4.63	4.52	4.58
1189	NASDAQ	EXLS	Tue, Jul 12, 2011	4.61	4.65	4.52	4.52
1188	NASDAQ	EXLS	Mon, Jul 11, 2011	4.64	4.68	4.53	4.64
1187	NASDAQ	EXLS	Fri, Jul 8, 2011	4.66	4.71	4.66	4.69
1186	NASDAQ	EXLS	Thu, Jul 7, 2011	4.72	4.76	4.66	4.72
1185	NASDAQ	EXLS	Wed, Jul 6, 2011	4.62	4.70	4.60	4.67
1184	NASDAQ	EXLS	Tue, Jul 5, 2011	4.72	4.74	4.57	4.64
1183	NASDAQ	EXLS	Fri, Jul 1, 2011	4.64	4.74	4.60	4.71
1182	NASDAQ	EXLS	Thu, Jun 30, 2011	4.63	4.71	4.61	4.62
1181	NASDAQ	EXLS	Wed, Jun 29, 2011	4.63	4.63	4.59	4.61
1180	NASDAQ	EXLS	Tue, Jun 28, 2011	4.50	4.66	4.50	4.63
1179	NASDAQ	EXLS	Mon, Jun 27, 2011	4.57	4.59	4.46	4.50
1178	NASDAQ	EXLS	Fri, Jun 24, 2011	4.60	4.63	4.55	4.58
1177	NASDAQ	EXLS	Thu, Jun 23, 2011	4.68	4.68	4.46	4.60
1176	NASDAQ	EXLS	Wed, Jun 22, 2011	4.53	4.65	4.53	4.55
1175	NASDAQ	EXLS	Tue, Jun 21, 2011	4.45	4.59	4.41	4.57
1174	NASDAQ	EXLS	Mon, Jun 20, 2011	4.40	4.44	4.37	4.41
1173	NASDAQ	EXLS	Fri, Jun 17, 2011	4.52	4.52	4.37	4.42
1172	NASDAQ	EXLS	Thu, Jun 16, 2011	4.42	4.52	4.38	4.49
1171	NASDAQ	EXLS	Wed, Jun 15, 2011	4.34	4.49	4.33	4.41
1170	NASDAQ	EXLS	Tue, Jun 14, 2011	4.35	4.48	4.27	4.38
1169	NASDAQ	EXLS	Mon, Jun 13, 2011	4.31	4.38	4.28	4.30
1168	NASDAQ	EXLS	Fri, Jun 10, 2011	4.40	4.43	4.24	4.29
1167	NASDAQ	EXLS	Thu, Jun 9, 2011	4.45	4.48	4.38	4.43
1166	NASDAQ	EXLS	Wed, Jun 8, 2011	4.51	4.51	4.40	4.43
1165	NASDAQ	EXLS	Tue, Jun 7, 2011	4.57	4.61	4.50	4.53
1164	NASDAQ	EXLS	Mon, Jun 6, 2011	4.59	4.65	4.52	4.53
1163	NASDAQ	EXLS	Fri, Jun 3, 2011	4.59	4.66	4.50	4.60
1162	NASDAQ	EXLS	Thu, Jun 2, 2011	4.63	4.69	4.60	4.67
1161	NASDAQ	EXLS	Wed, Jun 1, 2011	4.69	4.77	4.61	4.62
1160	NASDAQ	EXLS	Tue, May 31, 2011	4.85	4.88	4.69	4.70
1159	NASDAQ	EXLS	Fri, May 27, 2011	4.82	4.84	4.75	4.79
1158	NASDAQ	EXLS	Thu, May 26, 2011	4.73	4.82	4.71	4.81
1157	NASDAQ	EXLS	Wed, May 25, 2011	4.71	4.83	4.71	4.75
1156	NASDAQ	EXLS	Tue, May 24, 2011	4.75	4.84	4.69	4.74
1155	NASDAQ	EXLS	Mon, May 23, 2011	4.72	4.93	4.68	4.74
1154	NASDAQ	EXLS	Fri, May 20, 2011	4.81	4.90	4.68	4.80
1153	NASDAQ	EXLS	Thu, May 19, 2011	4.85	4.95	4.83	4.84
1152	NASDAQ	EXLS	Wed, May 18, 2011	4.88	4.88	4.76	4.79
1151	NASDAQ	EXLS	Tue, May 17, 2011	4.80	4.95	4.79	4.85
1150	NASDAQ	EXLS	Mon, May 16, 2011	4.83	4.86	4.80	4.83
1149	NASDAQ	EXLS	Fri, May 13, 2011	4.88	4.91	4.82	4.86
1148	NASDAQ	EXLS	Thu, May 12, 2011	4.78	4.92	4.75	4.89
1147	NASDAQ	EXLS	Wed, May 11, 2011	4.81	4.84	4.77	4.83
1146	NASDAQ	EXLS	Tue, May 10, 2011	4.84	4.84	4.80	4.84
1145	NASDAQ	EXLS	Mon, May 9, 2011	4.69	4.84	4.59	4.84
1144	NASDAQ	EXLS	Fri, May 6, 2011	4.88	4.90	4.66	4.69
1143	NASDAQ	EXLS	Thu, May 5, 2011	4.78	4.87	4.73	4.83
1142	NASDAQ	EXLS	Wed, May 4, 2011	4.80	4.95	4.72	4.81
1141	NASDAQ	EXLS	Tue, May 3, 2011	4.45	4.85	4.32	4.81
1140	NASDAQ	EXLS	Mon, May 2, 2011	4.15	4.16	4.06	4.08
1139	NASDAQ	EXLS	Fri, Apr 29, 2011	4.12	4.20	4.12	4.14
1138	NASDAQ	EXLS	Thu, Apr 28, 2011	4.05	4.11	3.96	4.10
1137	NASDAQ	EXLS	Wed, Apr 27, 2011	3.99	4.09	3.93	4.07
1136	NASDAQ	EXLS	Tue, Apr 26, 2011	3.91	4.03	3.89	4.00
1135	NASDAQ	EXLS	Mon, Apr 25, 2011	3.81	3.91	3.81	3.91
1134	NASDAQ	EXLS	Thu, Apr 21, 2011	3.84	3.86	3.80	3.83
1133	NASDAQ	EXLS	Wed, Apr 20, 2011	3.85	3.95	3.76	3.83
1132	NASDAQ	EXLS	Tue, Apr 19, 2011	3.81	3.81	3.59	3.78
1131	NASDAQ	EXLS	Mon, Apr 18, 2011	3.83	3.84	3.76	3.78
1130	NASDAQ	EXLS	Fri, Apr 15, 2011	3.83	3.92	3.83	3.91
1129	NASDAQ	EXLS	Thu, Apr 14, 2011	3.82	3.89	3.82	3.87
1128	NASDAQ	EXLS	Wed, Apr 13, 2011	3.93	3.93	3.84	3.88
1127	NASDAQ	EXLS	Tue, Apr 12, 2011	3.88	3.88	3.79	3.79
1126	NASDAQ	EXLS	Mon, Apr 11, 2011	4.07	4.07	3.93	3.95
1125	NASDAQ	EXLS	Fri, Apr 8, 2011	4.14	4.14	4.04	4.05
1124	NASDAQ	EXLS	Thu, Apr 7, 2011	4.12	4.15	4.09	4.10
1123	NASDAQ	EXLS	Wed, Apr 6, 2011	4.22	4.22	4.11	4.12
1122	NASDAQ	EXLS	Tue, Apr 5, 2011	4.23	4.31	4.18	4.21
1121	NASDAQ	EXLS	Mon, Apr 4, 2011	4.38	4.38	4.24	4.25
1120	NASDAQ	EXLS	Fri, Apr 1, 2011	4.27	4.37	4.26	4.37
1119	NASDAQ	EXLS	Thu, Mar 31, 2011	4.09	4.28	4.03	4.23
1118	NASDAQ	EXLS	Wed, Mar 30, 2011	3.96	4.13	3.96	4.11
1117	NASDAQ	EXLS	Tue, Mar 29, 2011	3.91	4.00	3.85	3.96
1116	NASDAQ	EXLS	Mon, Mar 28, 2011	4.00	4.00	3.91	3.92
1115	NASDAQ	EXLS	Fri, Mar 25, 2011	4.09	4.10	3.98	3.98
1114	NASDAQ	EXLS	Thu, Mar 24, 2011	4.08	4.08	4.00	4.07
1113	NASDAQ	EXLS	Wed, Mar 23, 2011	3.99	4.10	3.92	4.05
1112	NASDAQ	EXLS	Tue, Mar 22, 2011	3.99	4.03	3.95	3.99
1111	NASDAQ	EXLS	Mon, Mar 21, 2011	3.99	4.05	3.94	3.99
1110	NASDAQ	EXLS	Fri, Mar 18, 2011	3.90	3.96	3.87	3.93
1109	NASDAQ	EXLS	Thu, Mar 17, 2011	3.89	3.92	3.85	3.87
1108	NASDAQ	EXLS	Wed, Mar 16, 2011	3.85	3.89	3.73	3.84
1107	NASDAQ	EXLS	Tue, Mar 15, 2011	3.92	3.94	3.83	3.86
1106	NASDAQ	EXLS	Mon, Mar 14, 2011	4.06	4.09	3.97	4.01
1105	NASDAQ	EXLS	Fri, Mar 11, 2011	4.17	4.18	4.07	4.11
1104	NASDAQ	EXLS	Thu, Mar 10, 2011	4.36	4.36	4.18	4.19
1103	NASDAQ	EXLS	Wed, Mar 9, 2011	4.43	4.48	4.41	4.44
1102	NASDAQ	EXLS	Tue, Mar 8, 2011	4.20	4.48	4.08	4.43
1101	NASDAQ	EXLS	Mon, Mar 7, 2011	4.25	4.25	4.12	4.21
1100	NASDAQ	EXLS	Fri, Mar 4, 2011	4.48	4.48	4.27	4.32
1099	NASDAQ	EXLS	Thu, Mar 3, 2011	4.29	4.50	4.29	4.49
1098	NASDAQ	EXLS	Wed, Mar 2, 2011	4.19	4.30	4.10	4.23
1097	NASDAQ	EXLS	Tue, Mar 1, 2011	4.49	4.49	4.10	4.19
1096	NASDAQ	EXLS	Mon, Feb 28, 2011	4.36	4.44	4.29	4.44
1095	NASDAQ	EXLS	Fri, Feb 25, 2011	4.21	4.35	4.10	4.34
1094	NASDAQ	EXLS	Thu, Feb 24, 2011	4.28	4.33	4.19	4.21
1093	NASDAQ	EXLS	Wed, Feb 23, 2011	4.26	4.38	4.26	4.27
1092	NASDAQ	EXLS	Tue, Feb 22, 2011	4.30	4.40	4.27	4.30
1091	NASDAQ	EXLS	Fri, Feb 18, 2011	4.40	4.45	4.31	4.35
1090	NASDAQ	EXLS	Thu, Feb 17, 2011	4.33	4.40	4.21	4.38
1089	NASDAQ	EXLS	Wed, Feb 16, 2011	4.28	4.39	4.20	4.33
1088	NASDAQ	EXLS	Tue, Feb 15, 2011	4.25	4.26	4.21	4.26
1087	NASDAQ	EXLS	Mon, Feb 14, 2011	4.07	4.29	4.07	4.26
1086	NASDAQ	EXLS	Fri, Feb 11, 2011	4.02	4.10	4.01	4.09
1085	NASDAQ	EXLS	Thu, Feb 10, 2011	3.99	4.06	3.93	4.05
1084	NASDAQ	EXLS	Wed, Feb 9, 2011	4.00	4.06	3.97	4.03
1083	NASDAQ	EXLS	Tue, Feb 8, 2011	4.02	4.04	3.97	4.02
1082	NASDAQ	EXLS	Mon, Feb 7, 2011	3.96	4.09	3.95	4.03
1081	NASDAQ	EXLS	Fri, Feb 4, 2011	3.99	3.99	3.94	3.96
1080	NASDAQ	EXLS	Thu, Feb 3, 2011	3.95	4.00	3.90	3.98
1079	NASDAQ	EXLS	Wed, Feb 2, 2011	3.95	3.97	3.93	3.95
1078	NASDAQ	EXLS	Tue, Feb 1, 2011	3.84	3.97	3.81	3.95
1077	NASDAQ	EXLS	Mon, Jan 31, 2011	3.82	3.94	3.75	3.81
1076	NASDAQ	EXLS	Fri, Jan 28, 2011	4.07	4.07	3.75	3.81
1075	NASDAQ	EXLS	Thu, Jan 27, 2011	4.19	4.23	3.99	4.06
1074	NASDAQ	EXLS	Wed, Jan 26, 2011	4.24	4.24	4.15	4.21
1073	NASDAQ	EXLS	Tue, Jan 25, 2011	4.27	4.27	4.16	4.23
1072	NASDAQ	EXLS	Mon, Jan 24, 2011	4.30	4.34	4.25	4.30
1071	NASDAQ	EXLS	Fri, Jan 21, 2011	4.44	4.44	4.28	4.31
1070	NASDAQ	EXLS	Thu, Jan 20, 2011	4.35	4.43	4.28	4.40
1069	NASDAQ	EXLS	Wed, Jan 19, 2011	4.41	4.44	4.30	4.38
1068	NASDAQ	EXLS	Tue, Jan 18, 2011	4.39	4.43	4.39	4.42
1067	NASDAQ	EXLS	Fri, Jan 14, 2011	4.41	4.44	4.40	4.42
1066	NASDAQ	EXLS	Thu, Jan 13, 2011	4.49	4.50	4.33	4.40
1065	NASDAQ	EXLS	Wed, Jan 12, 2011	4.43	4.43	4.39	4.42
1064	NASDAQ	EXLS	Tue, Jan 11, 2011	4.37	4.40	4.29	4.40
1063	NASDAQ	EXLS	Mon, Jan 10, 2011	4.27	4.36	4.27	4.35
1062	NASDAQ	EXLS	Fri, Jan 7, 2011	4.39	4.39	4.21	4.30
1061	NASDAQ	EXLS	Thu, Jan 6, 2011	4.40	4.41	4.34	4.39
1060	NASDAQ	EXLS	Wed, Jan 5, 2011	4.28	4.41	4.28	4.40
1059	NASDAQ	EXLS	Tue, Jan 4, 2011	4.45	4.45	4.31	4.31
1058	NASDAQ	EXLS	Mon, Jan 3, 2011	4.32	4.40	4.28	4.38
1057	NASDAQ	EXLS	Fri, Dec 31, 2010	4.30	4.33	4.27	4.30
1056	NASDAQ	EXLS	Thu, Dec 30, 2010	4.26	4.34	4.25	4.30
1055	NASDAQ	EXLS	Wed, Dec 29, 2010	4.29	4.29	4.24	4.29
1054	NASDAQ	EXLS	Tue, Dec 28, 2010	4.26	4.31	4.26	4.29
1053	NASDAQ	EXLS	Mon, Dec 27, 2010	4.31	4.31	4.24	4.29
1052	NASDAQ	EXLS	Thu, Dec 23, 2010	4.28	4.31	4.27	4.31
1051	NASDAQ	EXLS	Wed, Dec 22, 2010	4.30	4.30	4.27	4.29
1050	NASDAQ	EXLS	Tue, Dec 21, 2010	4.37	4.37	4.27	4.30
1049	NASDAQ	EXLS	Mon, Dec 20, 2010	4.39	4.39	4.30	4.34
1048	NASDAQ	EXLS	Fri, Dec 17, 2010	4.39	4.39	4.26	4.38
1047	NASDAQ	EXLS	Thu, Dec 16, 2010	4.40	4.41	4.34	4.39
1046	NASDAQ	EXLS	Wed, Dec 15, 2010	4.36	4.40	4.34	4.38
1045	NASDAQ	EXLS	Tue, Dec 14, 2010	4.34	4.36	4.29	4.36
1044	NASDAQ	EXLS	Mon, Dec 13, 2010	4.35	4.36	4.31	4.31
1043	NASDAQ	EXLS	Fri, Dec 10, 2010	4.29	4.37	4.29	4.34
1042	NASDAQ	EXLS	Thu, Dec 9, 2010	4.38	4.38	4.28	4.33
1041	NASDAQ	EXLS	Wed, Dec 8, 2010	4.35	4.36	4.30	4.34
1040	NASDAQ	EXLS	Tue, Dec 7, 2010	4.32	4.35	4.25	4.34
1039	NASDAQ	EXLS	Mon, Dec 6, 2010	4.34	4.35	4.24	4.26
1038	NASDAQ	EXLS	Fri, Dec 3, 2010	4.21	4.33	4.21	4.32
1037	NASDAQ	EXLS	Thu, Dec 2, 2010	4.19	4.25	4.17	4.25
1036	NASDAQ	EXLS	Wed, Dec 1, 2010	4.20	4.20	4.14	4.18
1035	NASDAQ	EXLS	Tue, Nov 30, 2010	4.13	4.15	4.08	4.13
1034	NASDAQ	EXLS	Mon, Nov 29, 2010	4.07	4.19	4.06	4.18
1033	NASDAQ	EXLS	Fri, Nov 26, 2010	4.11	4.12	4.08	4.10
1032	NASDAQ	EXLS	Wed, Nov 24, 2010	4.18	4.20	4.11	4.14
1031	NASDAQ	EXLS	Tue, Nov 23, 2010	4.08	4.16	4.05	4.14
1030	NASDAQ	EXLS	Mon, Nov 22, 2010	4.15	4.15	4.06	4.14
1029	NASDAQ	EXLS	Fri, Nov 19, 2010	4.14	4.18	4.09	4.16
1028	NASDAQ	EXLS	Thu, Nov 18, 2010	4.12	4.17	4.08	4.14
1027	NASDAQ	EXLS	Wed, Nov 17, 2010	4.09	4.11	4.06	4.06
1026	NASDAQ	EXLS	Tue, Nov 16, 2010	4.11	4.15	4.05	4.08
1025	NASDAQ	EXLS	Mon, Nov 15, 2010	4.19	4.20	4.15	4.15
1024	NASDAQ	EXLS	Fri, Nov 12, 2010	4.12	4.20	4.11	4.16
1023	NASDAQ	EXLS	Thu, Nov 11, 2010	4.10	4.19	4.10	4.18
1022	NASDAQ	EXLS	Wed, Nov 10, 2010	4.16	4.17	4.03	4.14
1021	NASDAQ	EXLS	Tue, Nov 9, 2010	4.13	4.20	4.06	4.13
1020	NASDAQ	EXLS	Mon, Nov 8, 2010	4.05	4.17	4.05	4.13
1019	NASDAQ	EXLS	Fri, Nov 5, 2010	4.15	4.15	3.97	4.06
1018	NASDAQ	EXLS	Thu, Nov 4, 2010	3.90	4.15	3.84	4.12
1017	NASDAQ	EXLS	Wed, Nov 3, 2010	3.91	3.91	3.71	3.81
1016	NASDAQ	EXLS	Tue, Nov 2, 2010	3.85	3.93	3.85	3.91
1015	NASDAQ	EXLS	Mon, Nov 1, 2010	3.77	3.82	3.75	3.80
1014	NASDAQ	EXLS	Fri, Oct 29, 2010	3.83	3.85	3.77	3.81
1013	NASDAQ	EXLS	Thu, Oct 28, 2010	3.86	3.90	3.67	3.88
1012	NASDAQ	EXLS	Wed, Oct 27, 2010	3.80	3.83	3.74	3.81
1011	NASDAQ	EXLS	Tue, Oct 26, 2010	3.79	3.84	3.76	3.82
1010	NASDAQ	EXLS	Mon, Oct 25, 2010	3.91	3.96	3.81	3.82
1009	NASDAQ	EXLS	Fri, Oct 22, 2010	3.84	3.91	3.83	3.88
1008	NASDAQ	EXLS	Thu, Oct 21, 2010	3.87	3.93	3.74	3.83
1007	NASDAQ	EXLS	Wed, Oct 20, 2010	3.88	3.90	3.82	3.84
1006	NASDAQ	EXLS	Tue, Oct 19, 2010	3.82	3.91	3.78	3.85
1005	NASDAQ	EXLS	Mon, Oct 18, 2010	3.91	3.91	3.76	3.88
1004	NASDAQ	EXLS	Fri, Oct 15, 2010	3.96	3.96	3.82	3.88
1003	NASDAQ	EXLS	Thu, Oct 14, 2010	3.82	3.94	3.82	3.90
1002	NASDAQ	EXLS	Wed, Oct 13, 2010	3.82	3.90	3.81	3.84
1001	NASDAQ	EXLS	Tue, Oct 12, 2010	3.87	3.87	3.79	3.80
1000	NASDAQ	EXLS	Mon, Oct 11, 2010	3.98	3.98	3.87	3.88
999	NASDAQ	EXLS	Fri, Oct 8, 2010	3.81	4.02	3.77	4.00
998	NASDAQ	EXLS	Thu, Oct 7, 2010	3.91	3.91	3.80	3.86
997	NASDAQ	EXLS	Wed, Oct 6, 2010	3.94	3.95	3.81	3.87
996	NASDAQ	EXLS	Tue, Oct 5, 2010	3.92	3.98	3.85	3.96
995	NASDAQ	EXLS	Mon, Oct 4, 2010	3.98	3.98	3.87	3.87
994	NASDAQ	EXLS	Fri, Oct 1, 2010	3.94	4.00	3.85	4.00
993	NASDAQ	EXLS	Thu, Sep 30, 2010	3.89	3.91	3.80	3.89
992	NASDAQ	EXLS	Wed, Sep 29, 2010	3.81	3.87	3.80	3.84
991	NASDAQ	EXLS	Tue, Sep 28, 2010	3.80	3.85	3.72	3.83
990	NASDAQ	EXLS	Mon, Sep 27, 2010	3.90	3.90	3.77	3.78
989	NASDAQ	EXLS	Fri, Sep 24, 2010	3.89	3.92	3.87	3.90
988	NASDAQ	EXLS	Thu, Sep 23, 2010	3.89	3.95	3.77	3.83
987	NASDAQ	EXLS	Wed, Sep 22, 2010	3.93	3.97	3.89	3.93
986	NASDAQ	EXLS	Tue, Sep 21, 2010	3.96	3.98	3.92	3.95
985	NASDAQ	EXLS	Mon, Sep 20, 2010	3.87	4.00	3.83	3.99
984	NASDAQ	EXLS	Fri, Sep 17, 2010	3.85	3.88	3.80	3.87
983	NASDAQ	EXLS	Thu, Sep 16, 2010	3.80	3.82	3.78	3.81
982	NASDAQ	EXLS	Wed, Sep 15, 2010	3.80	3.82	3.77	3.81
981	NASDAQ	EXLS	Tue, Sep 14, 2010	3.72	3.85	3.70	3.80
980	NASDAQ	EXLS	Mon, Sep 13, 2010	3.60	3.74	3.57	3.72
979	NASDAQ	EXLS	Fri, Sep 10, 2010	3.52	3.57	3.51	3.57
978	NASDAQ	EXLS	Thu, Sep 9, 2010	3.56	3.56	3.48	3.54
977	NASDAQ	EXLS	Wed, Sep 8, 2010	3.43	3.53	3.43	3.50
976	NASDAQ	EXLS	Tue, Sep 7, 2010	3.58	3.58	3.39	3.41
975	NASDAQ	EXLS	Fri, Sep 3, 2010	3.52	3.60	3.50	3.59
974	NASDAQ	EXLS	Thu, Sep 2, 2010	3.46	3.50	3.39	3.50
973	NASDAQ	EXLS	Wed, Sep 1, 2010	3.37	3.49	3.32	3.49
972	NASDAQ	EXLS	Tue, Aug 31, 2010	3.33	3.39	3.29	3.32
971	NASDAQ	EXLS	Mon, Aug 30, 2010	3.43	3.44	3.31	3.32
970	NASDAQ	EXLS	Fri, Aug 27, 2010	3.39	3.46	3.26	3.46
969	NASDAQ	EXLS	Thu, Aug 26, 2010	3.34	3.39	3.26	3.34
968	NASDAQ	EXLS	Wed, Aug 25, 2010	3.21	3.36	3.20	3.34
967	NASDAQ	EXLS	Tue, Aug 24, 2010	3.21	3.29	3.19	3.22
966	NASDAQ	EXLS	Mon, Aug 23, 2010	3.28	3.30	3.23	3.24
965	NASDAQ	EXLS	Fri, Aug 20, 2010	3.28	3.30	3.25	3.27
964	NASDAQ	EXLS	Thu, Aug 19, 2010	3.38	3.39	3.24	3.31
963	NASDAQ	EXLS	Wed, Aug 18, 2010	3.39	3.41	3.35	3.40
962	NASDAQ	EXLS	Tue, Aug 17, 2010	3.37	3.41	3.35	3.40
961	NASDAQ	EXLS	Mon, Aug 16, 2010	3.25	3.34	3.25	3.33
960	NASDAQ	EXLS	Fri, Aug 13, 2010	3.28	3.34	3.23	3.28
959	NASDAQ	EXLS	Thu, Aug 12, 2010	3.26	3.33	3.25	3.30
958	NASDAQ	EXLS	Wed, Aug 11, 2010	3.42	3.43	3.31	3.32
957	NASDAQ	EXLS	Tue, Aug 10, 2010	3.53	3.56	3.40	3.50
956	NASDAQ	EXLS	Mon, Aug 9, 2010	3.55	3.60	3.52	3.58
955	NASDAQ	EXLS	Fri, Aug 6, 2010	3.52	3.56	3.42	3.54
954	NASDAQ	EXLS	Thu, Aug 5, 2010	3.66	3.67	3.55	3.55
953	NASDAQ	EXLS	Wed, Aug 4, 2010	3.73	3.75	3.68	3.70
952	NASDAQ	EXLS	Tue, Aug 3, 2010	3.72	3.80	3.69	3.71
951	NASDAQ	EXLS	Mon, Aug 2, 2010	3.78	3.80	3.67	3.75
950	NASDAQ	EXLS	Fri, Jul 30, 2010	3.69	3.80	3.68	3.73
949	NASDAQ	EXLS	Thu, Jul 29, 2010	3.74	3.81	3.68	3.76
948	NASDAQ	EXLS	Wed, Jul 28, 2010	3.78	3.79	3.71	3.72
947	NASDAQ	EXLS	Tue, Jul 27, 2010	3.84	3.85	3.77	3.79
946	NASDAQ	EXLS	Mon, Jul 26, 2010	3.82	3.83	3.76	3.80
945	NASDAQ	EXLS	Fri, Jul 23, 2010	3.68	3.82	3.48	3.80
944	NASDAQ	EXLS	Thu, Jul 22, 2010	3.43	3.71	3.43	3.71
943	NASDAQ	EXLS	Wed, Jul 21, 2010	3.53	3.56	3.37	3.38
942	NASDAQ	EXLS	Tue, Jul 20, 2010	3.42	3.51	3.40	3.50
941	NASDAQ	EXLS	Mon, Jul 19, 2010	3.61	3.61	3.38	3.45
940	NASDAQ	EXLS	Fri, Jul 16, 2010	3.54	3.59	3.45	3.49
939	NASDAQ	EXLS	Thu, Jul 15, 2010	3.59	3.62	3.52	3.57
938	NASDAQ	EXLS	Wed, Jul 14, 2010	3.61	3.65	3.55	3.59
937	NASDAQ	EXLS	Tue, Jul 13, 2010	3.60	3.65	3.54	3.63
936	NASDAQ	EXLS	Mon, Jul 12, 2010	3.58	3.63	3.54	3.54
935	NASDAQ	EXLS	Fri, Jul 9, 2010	3.52	3.61	3.49	3.60
934	NASDAQ	EXLS	Thu, Jul 8, 2010	3.49	3.59	3.44	3.54
933	NASDAQ	EXLS	Wed, Jul 7, 2010	3.30	3.46	3.27	3.45
932	NASDAQ	EXLS	Tue, Jul 6, 2010	3.49	3.49	3.28	3.29
931	NASDAQ	EXLS	Fri, Jul 2, 2010	3.44	3.48	3.39	3.43
930	NASDAQ	EXLS	Thu, Jul 1, 2010	3.45	3.46	3.26	3.40
929	NASDAQ	EXLS	Wed, Jun 30, 2010	3.54	3.58	3.42	3.43
928	NASDAQ	EXLS	Tue, Jun 29, 2010	3.65	3.66	3.50	3.53
927	NASDAQ	EXLS	Mon, Jun 28, 2010	3.69	3.76	3.63	3.72
926	NASDAQ	EXLS	Fri, Jun 25, 2010	3.63	3.70	3.57	3.68
925	NASDAQ	EXLS	Thu, Jun 24, 2010	3.60	3.67	3.59	3.61
924	NASDAQ	EXLS	Wed, Jun 23, 2010	3.62	3.67	3.62	3.63
923	NASDAQ	EXLS	Tue, Jun 22, 2010	3.65	3.70	3.59	3.59
922	NASDAQ	EXLS	Mon, Jun 21, 2010	3.66	3.68	3.60	3.62
921	NASDAQ	EXLS	Fri, Jun 18, 2010	3.54	3.64	3.52	3.64
920	NASDAQ	EXLS	Thu, Jun 17, 2010	3.52	3.54	3.49	3.51
919	NASDAQ	EXLS	Wed, Jun 16, 2010	3.51	3.57	3.50	3.51
918	NASDAQ	EXLS	Tue, Jun 15, 2010	3.54	3.56	3.47	3.55
917	NASDAQ	EXLS	Mon, Jun 14, 2010	3.60	3.60	3.47	3.51
916	NASDAQ	EXLS	Fri, Jun 11, 2010	3.48	3.58	3.48	3.58
915	NASDAQ	EXLS	Thu, Jun 10, 2010	3.39	3.53	3.39	3.53
914	NASDAQ	EXLS	Wed, Jun 9, 2010	3.38	3.43	3.31	3.33
913	NASDAQ	EXLS	Tue, Jun 8, 2010	3.25	3.35	3.23	3.34
912	NASDAQ	EXLS	Mon, Jun 7, 2010	3.45	3.46	3.24	3.25
911	NASDAQ	EXLS	Fri, Jun 4, 2010	3.43	3.45	3.31	3.33
910	NASDAQ	EXLS	Thu, Jun 3, 2010	3.42	3.54	3.40	3.53
909	NASDAQ	EXLS	Wed, Jun 2, 2010	3.32	3.44	3.29	3.40
908	NASDAQ	EXLS	Tue, Jun 1, 2010	3.31	3.51	3.30	3.30
907	NASDAQ	EXLS	Fri, May 28, 2010	3.35	3.37	3.26	3.32
906	NASDAQ	EXLS	Thu, May 27, 2010	3.43	3.43	3.23	3.37
905	NASDAQ	EXLS	Wed, May 26, 2010	3.34	3.39	3.33	3.34
904	NASDAQ	EXLS	Tue, May 25, 2010	3.29	3.34	3.22	3.32
903	NASDAQ	EXLS	Mon, May 24, 2010	3.42	3.50	3.36	3.38
902	NASDAQ	EXLS	Fri, May 21, 2010	3.35	3.47	3.32	3.42
901	NASDAQ	EXLS	Thu, May 20, 2010	3.40	3.45	3.38	3.39
900	NASDAQ	EXLS	Wed, May 19, 2010	3.46	3.50	3.37	3.47
899	NASDAQ	EXLS	Tue, May 18, 2010	3.62	3.65	3.42	3.46
898	NASDAQ	EXLS	Mon, May 17, 2010	3.65	3.65	3.47	3.56
897	NASDAQ	EXLS	Fri, May 14, 2010	3.72	3.76	3.58	3.62
896	NASDAQ	EXLS	Thu, May 13, 2010	3.78	3.80	3.70	3.74
895	NASDAQ	EXLS	Wed, May 12, 2010	3.71	3.80	3.68	3.80
894	NASDAQ	EXLS	Tue, May 11, 2010	3.54	3.75	3.46	3.69
893	NASDAQ	EXLS	Mon, May 10, 2010	3.33	3.60	3.33	3.59
892	NASDAQ	EXLS	Fri, May 7, 2010	3.20	3.35	3.08	3.21
891	NASDAQ	EXLS	Thu, May 6, 2010	3.25	3.40	1.48	3.18
890	NASDAQ	EXLS	Wed, May 5, 2010	3.22	3.28	3.17	3.19
889	NASDAQ	EXLS	Tue, May 4, 2010	3.28	3.28	3.20	3.24
888	NASDAQ	EXLS	Mon, May 3, 2010	3.23	3.37	3.23	3.32
887	NASDAQ	EXLS	Fri, Apr 30, 2010	3.20	3.21	3.17	3.18
886	NASDAQ	EXLS	Thu, Apr 29, 2010	3.26	3.30	3.20	3.23
885	NASDAQ	EXLS	Wed, Apr 28, 2010	3.28	3.28	3.23	3.23
884	NASDAQ	EXLS	Tue, Apr 27, 2010	3.36	3.39	3.21	3.22
883	NASDAQ	EXLS	Mon, Apr 26, 2010	3.43	3.45	3.36	3.37
882	NASDAQ	EXLS	Fri, Apr 23, 2010	3.37	3.45	3.33	3.41
881	NASDAQ	EXLS	Thu, Apr 22, 2010	3.40	3.42	3.33	3.41
880	NASDAQ	EXLS	Wed, Apr 21, 2010	3.51	3.53	3.43	3.44
879	NASDAQ	EXLS	Tue, Apr 20, 2010	3.50	3.55	3.46	3.52
878	NASDAQ	EXLS	Mon, Apr 19, 2010	3.50	3.55	3.46	3.48
877	NASDAQ	EXLS	Fri, Apr 16, 2010	3.58	3.62	3.52	3.53
876	NASDAQ	EXLS	Thu, Apr 15, 2010	3.43	3.62	3.43	3.59
875	NASDAQ	EXLS	Wed, Apr 14, 2010	3.39	3.44	3.34	3.44
874	NASDAQ	EXLS	Tue, Apr 13, 2010	3.34	3.40	3.32	3.38
873	NASDAQ	EXLS	Mon, Apr 12, 2010	3.25	3.31	3.23	3.31
872	NASDAQ	EXLS	Fri, Apr 9, 2010	3.30	3.30	3.20	3.26
871	NASDAQ	EXLS	Thu, Apr 8, 2010	3.33	3.34	3.26	3.30
870	NASDAQ	EXLS	Wed, Apr 7, 2010	3.43	3.46	3.33	3.35
869	NASDAQ	EXLS	Tue, Apr 6, 2010	3.39	3.46	3.35	3.45
868	NASDAQ	EXLS	Mon, Apr 5, 2010	3.37	3.48	3.34	3.42
867	NASDAQ	EXLS	Thu, Apr 1, 2010	3.35	3.37	3.27	3.35
866	NASDAQ	EXLS	Wed, Mar 31, 2010	3.36	3.39	3.33	3.34
865	NASDAQ	EXLS	Tue, Mar 30, 2010	3.40	3.42	3.37	3.39
864	NASDAQ	EXLS	Mon, Mar 29, 2010	3.39	3.41	3.33	3.40
863	NASDAQ	EXLS	Fri, Mar 26, 2010	3.43	3.47	3.37	3.39
862	NASDAQ	EXLS	Thu, Mar 25, 2010	3.46	3.50	3.41	3.42
861	NASDAQ	EXLS	Wed, Mar 24, 2010	3.49	3.53	3.44	3.44
860	NASDAQ	EXLS	Tue, Mar 23, 2010	3.43	3.55	3.41	3.50
859	NASDAQ	EXLS	Mon, Mar 22, 2010	3.31	3.43	3.30	3.42
858	NASDAQ	EXLS	Fri, Mar 19, 2010	3.35	3.35	3.23	3.33
857	NASDAQ	EXLS	Thu, Mar 18, 2010	3.28	3.34	3.24	3.33
856	NASDAQ	EXLS	Wed, Mar 17, 2010	3.26	3.33	3.15	3.29
855	NASDAQ	EXLS	Tue, Mar 16, 2010	3.28	3.37	3.22	3.26
854	NASDAQ	EXLS	Mon, Mar 15, 2010	3.40	3.43	3.13	3.28
853	NASDAQ	EXLS	Fri, Mar 12, 2010	3.48	3.57	3.37	3.41
852	NASDAQ	EXLS	Thu, Mar 11, 2010	3.38	3.49	3.38	3.48
851	NASDAQ	EXLS	Wed, Mar 10, 2010	3.88	3.90	3.35	3.42
850	NASDAQ	EXLS	Tue, Mar 9, 2010	3.50	3.51	3.35	3.50
849	NASDAQ	EXLS	Mon, Mar 8, 2010	3.53	3.56	3.45	3.51
848	NASDAQ	EXLS	Fri, Mar 5, 2010	3.52	3.54	3.42	3.52
847	NASDAQ	EXLS	Thu, Mar 4, 2010	3.50	3.52	3.47	3.51
846	NASDAQ	EXLS	Wed, Mar 3, 2010	3.52	3.52	3.45	3.48
845	NASDAQ	EXLS	Tue, Mar 2, 2010	3.55	3.56	3.50	3.52
844	NASDAQ	EXLS	Mon, Mar 1, 2010	3.46	3.56	3.45	3.56
843	NASDAQ	EXLS	Fri, Feb 26, 2010	3.47	3.53	3.44	3.44
842	NASDAQ	EXLS	Thu, Feb 25, 2010	3.54	3.58	3.51	3.53
841	NASDAQ	EXLS	Wed, Feb 24, 2010	3.61	3.66	3.54	3.60
840	NASDAQ	EXLS	Tue, Feb 23, 2010	3.64	3.64	3.49	3.61
839	NASDAQ	EXLS	Mon, Feb 22, 2010	3.67	3.67	3.62	3.66
838	NASDAQ	EXLS	Fri, Feb 19, 2010	3.67	3.69	3.63	3.66
837	NASDAQ	EXLS	Thu, Feb 18, 2010	3.70	3.70	3.60	3.67
836	NASDAQ	EXLS	Wed, Feb 17, 2010	3.80	3.80	3.67	3.69
835	NASDAQ	EXLS	Tue, Feb 16, 2010	3.73	3.79	3.70	3.79
834	NASDAQ	EXLS	Fri, Feb 12, 2010	3.74	3.75	3.65	3.71
833	NASDAQ	EXLS	Thu, Feb 11, 2010	3.66	3.81	3.65	3.79
832	NASDAQ	EXLS	Wed, Feb 10, 2010	3.64	3.70	3.64	3.69
831	NASDAQ	EXLS	Tue, Feb 9, 2010	3.66	3.70	3.63	3.66
830	NASDAQ	EXLS	Mon, Feb 8, 2010	3.71	3.71	3.62	3.62
829	NASDAQ	EXLS	Fri, Feb 5, 2010	3.72	3.73	3.63	3.73
828	NASDAQ	EXLS	Thu, Feb 4, 2010	3.67	3.71	3.64	3.68
827	NASDAQ	EXLS	Wed, Feb 3, 2010	3.68	3.71	3.66	3.69
826	NASDAQ	EXLS	Tue, Feb 2, 2010	3.64	3.70	3.64	3.66
825	NASDAQ	EXLS	Mon, Feb 1, 2010	3.63	3.67	3.60	3.62
824	NASDAQ	EXLS	Fri, Jan 29, 2010	3.58	3.67	3.58	3.63
823	NASDAQ	EXLS	Thu, Jan 28, 2010	3.56	3.58	3.55	3.56
822	NASDAQ	EXLS	Wed, Jan 27, 2010	3.50	3.58	3.48	3.56
821	NASDAQ	EXLS	Tue, Jan 26, 2010	3.53	3.55	3.48	3.53
820	NASDAQ	EXLS	Mon, Jan 25, 2010	3.61	3.61	3.54	3.56
819	NASDAQ	EXLS	Fri, Jan 22, 2010	3.63	3.68	3.54	3.58
818	NASDAQ	EXLS	Thu, Jan 21, 2010	3.71	3.75	3.56	3.64
817	NASDAQ	EXLS	Wed, Jan 20, 2010	3.70	3.73	3.60	3.71
816	NASDAQ	EXLS	Tue, Jan 19, 2010	3.59	3.75	3.58	3.75
815	NASDAQ	EXLS	Fri, Jan 15, 2010	3.62	3.64	3.55	3.59
814	NASDAQ	EXLS	Thu, Jan 14, 2010	3.59	3.61	3.56	3.61
813	NASDAQ	EXLS	Wed, Jan 13, 2010	3.57	3.67	3.54	3.60
812	NASDAQ	EXLS	Tue, Jan 12, 2010	3.56	3.60	3.48	3.55
811	NASDAQ	EXLS	Mon, Jan 11, 2010	3.64	3.64	3.56	3.59
810	NASDAQ	EXLS	Fri, Jan 8, 2010	3.59	3.64	3.57	3.60
809	NASDAQ	EXLS	Thu, Jan 7, 2010	3.67	3.67	3.59	3.60
808	NASDAQ	EXLS	Wed, Jan 6, 2010	3.57	3.70	3.57	3.67
807	NASDAQ	EXLS	Tue, Jan 5, 2010	3.67	3.74	3.65	3.71
806	NASDAQ	EXLS	Mon, Jan 4, 2010	3.67	3.74	3.64	3.69
805	NASDAQ	EXLS	Thu, Dec 31, 2009	3.63	3.68	3.62	3.63
804	NASDAQ	EXLS	Wed, Dec 30, 2009	3.57	3.64	3.56	3.64
803	NASDAQ	EXLS	Tue, Dec 29, 2009	3.60	3.61	3.59	3.60
802	NASDAQ	EXLS	Mon, Dec 28, 2009	3.60	3.61	3.56	3.60
801	NASDAQ	EXLS	Thu, Dec 24, 2009	3.60	3.62	3.59	3.60
800	NASDAQ	EXLS	Wed, Dec 23, 2009	3.60	3.60	3.56	3.59
799	NASDAQ	EXLS	Tue, Dec 22, 2009	3.58	3.60	3.45	3.59
798	NASDAQ	EXLS	Mon, Dec 21, 2009	3.55	3.59	3.50	3.58
797	NASDAQ	EXLS	Fri, Dec 18, 2009	3.55	3.55	3.43	3.53
796	NASDAQ	EXLS	Thu, Dec 17, 2009	3.54	3.57	3.44	3.50
795	NASDAQ	EXLS	Wed, Dec 16, 2009	3.57	3.57	3.50	3.56
794	NASDAQ	EXLS	Tue, Dec 15, 2009	3.57	3.59	3.50	3.53
793	NASDAQ	EXLS	Mon, Dec 14, 2009	3.49	3.54	3.43	3.54
792	NASDAQ	EXLS	Fri, Dec 11, 2009	3.58	3.58	3.50	3.53
791	NASDAQ	EXLS	Thu, Dec 10, 2009	3.59	3.59	3.51	3.54
790	NASDAQ	EXLS	Wed, Dec 9, 2009	3.49	3.58	3.48	3.58
789	NASDAQ	EXLS	Tue, Dec 8, 2009	3.57	3.60	3.50	3.52
788	NASDAQ	EXLS	Mon, Dec 7, 2009	3.58	3.60	3.52	3.60
787	NASDAQ	EXLS	Fri, Dec 4, 2009	3.57	3.59	3.52	3.58
786	NASDAQ	EXLS	Thu, Dec 3, 2009	3.56	3.56	3.48	3.49
785	NASDAQ	EXLS	Wed, Dec 2, 2009	3.44	3.59	3.40	3.53
784	NASDAQ	EXLS	Tue, Dec 1, 2009	3.25	3.45	3.18	3.44
783	NASDAQ	EXLS	Mon, Nov 30, 2009	3.23	3.33	3.14	3.24
782	NASDAQ	EXLS	Fri, Nov 27, 2009	3.22	3.29	3.22	3.23
781	NASDAQ	EXLS	Wed, Nov 25, 2009	3.41	3.43	3.35	3.36
780	NASDAQ	EXLS	Tue, Nov 24, 2009	3.42	3.43	3.31	3.40
779	NASDAQ	EXLS	Mon, Nov 23, 2009	3.39	3.45	3.36	3.41
778	NASDAQ	EXLS	Fri, Nov 20, 2009	3.32	3.38	3.28	3.36
777	NASDAQ	EXLS	Thu, Nov 19, 2009	3.32	3.37	3.27	3.34
776	NASDAQ	EXLS	Wed, Nov 18, 2009	3.34	3.35	3.25	3.34
775	NASDAQ	EXLS	Tue, Nov 17, 2009	3.36	3.39	3.28	3.33
774	NASDAQ	EXLS	Mon, Nov 16, 2009	3.28	3.40	3.27	3.39
773	NASDAQ	EXLS	Fri, Nov 13, 2009	3.31	3.31	3.24	3.28
772	NASDAQ	EXLS	Thu, Nov 12, 2009	3.30	3.33	3.25	3.30
771	NASDAQ	EXLS	Wed, Nov 11, 2009	3.38	3.43	3.30	3.33
770	NASDAQ	EXLS	Tue, Nov 10, 2009	3.43	3.48	3.29	3.33
769	NASDAQ	EXLS	Mon, Nov 9, 2009	3.39	3.47	3.30	3.44
768	NASDAQ	EXLS	Fri, Nov 6, 2009	2.81	3.40	2.81	3.38
767	NASDAQ	EXLS	Thu, Nov 5, 2009	2.74	2.79	2.69	2.77
766	NASDAQ	EXLS	Wed, Nov 4, 2009	2.77	2.79	2.69	2.70
765	NASDAQ	EXLS	Tue, Nov 3, 2009	2.76	2.78	2.69	2.78
764	NASDAQ	EXLS	Mon, Nov 2, 2009	2.74	2.85	2.71	2.80
763	NASDAQ	EXLS	Fri, Oct 30, 2009	2.77	2.82	2.69	2.72
762	NASDAQ	EXLS	Thu, Oct 29, 2009	2.80	2.84	2.73	2.80
761	NASDAQ	EXLS	Wed, Oct 28, 2009	2.87	2.90	2.76	2.77
760	NASDAQ	EXLS	Tue, Oct 27, 2009	2.95	3.01	2.87	2.87
759	NASDAQ	EXLS	Mon, Oct 26, 2009	2.97	3.07	2.86	2.93
758	NASDAQ	EXLS	Fri, Oct 23, 2009	3.11	3.11	2.89	2.96
757	NASDAQ	EXLS	Thu, Oct 22, 2009	3.07	3.19	3.04	3.09
756	NASDAQ	EXLS	Wed, Oct 21, 2009	3.01	3.22	3.01	3.10
755	NASDAQ	EXLS	Tue, Oct 20, 2009	3.13	3.13	3.03	3.08
754	NASDAQ	EXLS	Mon, Oct 19, 2009	3.09	3.15	3.09	3.13
753	NASDAQ	EXLS	Fri, Oct 16, 2009	3.11	3.16	3.01	3.07
752	NASDAQ	EXLS	Thu, Oct 15, 2009	3.16	3.20	3.12	3.13
751	NASDAQ	EXLS	Wed, Oct 14, 2009	3.07	3.20	3.05	3.20
750	NASDAQ	EXLS	Tue, Oct 13, 2009	3.01	3.03	2.97	3.03
749	NASDAQ	EXLS	Mon, Oct 12, 2009	3.00	3.06	2.99	3.01
748	NASDAQ	EXLS	Fri, Oct 9, 2009	2.98	3.04	2.98	3.01
747	NASDAQ	EXLS	Thu, Oct 8, 2009	3.01	3.02	2.93	2.98
746	NASDAQ	EXLS	Wed, Oct 7, 2009	3.06	3.12	2.98	3.00
745	NASDAQ	EXLS	Tue, Oct 6, 2009	2.95	3.07	2.95	3.06
744	NASDAQ	EXLS	Mon, Oct 5, 2009	2.87	2.95	2.84	2.94
743	NASDAQ	EXLS	Fri, Oct 2, 2009	2.84	2.88	2.81	2.86
742	NASDAQ	EXLS	Thu, Oct 1, 2009	2.93	2.96	2.85	2.88
741	NASDAQ	EXLS	Wed, Sep 30, 2009	2.93	3.00	2.90	2.97
740	NASDAQ	EXLS	Tue, Sep 29, 2009	2.87	2.98	2.86	2.94
739	NASDAQ	EXLS	Mon, Sep 28, 2009	2.79	2.91	2.73	2.91
738	NASDAQ	EXLS	Fri, Sep 25, 2009	2.76	2.85	2.70	2.76
737	NASDAQ	EXLS	Thu, Sep 24, 2009	2.74	2.79	2.70	2.76
736	NASDAQ	EXLS	Wed, Sep 23, 2009	2.83	2.83	2.72	2.74
735	NASDAQ	EXLS	Tue, Sep 22, 2009	2.75	2.87	2.68	2.82
734	NASDAQ	EXLS	Mon, Sep 21, 2009	2.67	2.78	2.63	2.72
733	NASDAQ	EXLS	Fri, Sep 18, 2009	2.68	2.70	2.63	2.70
732	NASDAQ	EXLS	Thu, Sep 17, 2009	2.68	2.73	2.63	2.67
731	NASDAQ	EXLS	Wed, Sep 16, 2009	2.67	2.73	2.62	2.70
730	NASDAQ	EXLS	Tue, Sep 15, 2009	2.63	2.72	2.63	2.67
729	NASDAQ	EXLS	Mon, Sep 14, 2009	2.59	2.74	2.59	2.64
728	NASDAQ	EXLS	Fri, Sep 11, 2009	2.59	2.65	2.54	2.56
727	NASDAQ	EXLS	Thu, Sep 10, 2009	2.54	2.67	2.50	2.63
726	NASDAQ	EXLS	Wed, Sep 9, 2009	2.52	2.56	2.48	2.54
725	NASDAQ	EXLS	Tue, Sep 8, 2009	2.44	2.52	2.35	2.46
724	NASDAQ	EXLS	Fri, Sep 4, 2009	2.52	2.52	2.35	2.42
723	NASDAQ	EXLS	Thu, Sep 3, 2009	2.33	2.48	2.29	2.47
722	NASDAQ	EXLS	Wed, Sep 2, 2009	2.34	2.48	2.34	2.35
721	NASDAQ	EXLS	Tue, Sep 1, 2009	2.39	2.58	2.28	2.40
720	NASDAQ	EXLS	Mon, Aug 31, 2009	2.46	2.49	2.37	2.40
719	NASDAQ	EXLS	Fri, Aug 28, 2009	2.54	2.55	2.44	2.49
718	NASDAQ	EXLS	Thu, Aug 27, 2009	2.50	2.54	2.40	2.50
717	NASDAQ	EXLS	Wed, Aug 26, 2009	2.44	2.51	2.41	2.49
716	NASDAQ	EXLS	Tue, Aug 25, 2009	2.51	2.56	2.43	2.43
715	NASDAQ	EXLS	Mon, Aug 24, 2009	2.48	2.61	2.47	2.55
714	NASDAQ	EXLS	Fri, Aug 21, 2009	2.63	2.63	2.50	2.54
713	NASDAQ	EXLS	Thu, Aug 20, 2009	2.53	2.58	2.49	2.58
712	NASDAQ	EXLS	Wed, Aug 19, 2009	2.42	2.59	2.42	2.57
711	NASDAQ	EXLS	Tue, Aug 18, 2009	2.43	2.48	2.36	2.46
710	NASDAQ	EXLS	Mon, Aug 17, 2009	2.43	2.50	2.37	2.41
709	NASDAQ	EXLS	Fri, Aug 14, 2009	2.63	2.63	2.39	2.49
708	NASDAQ	EXLS	Thu, Aug 13, 2009	2.63	2.68	2.53	2.63
707	NASDAQ	EXLS	Wed, Aug 12, 2009	2.50	2.69	2.50	2.61
706	NASDAQ	EXLS	Tue, Aug 11, 2009	2.59	2.59	2.43	2.50
705	NASDAQ	EXLS	Mon, Aug 10, 2009	2.56	2.63	2.51	2.61
704	NASDAQ	EXLS	Fri, Aug 7, 2009	2.68	2.71	2.55	2.59
703	NASDAQ	EXLS	Thu, Aug 6, 2009	2.64	2.70	2.47	2.64
702	NASDAQ	EXLS	Wed, Aug 5, 2009	2.66	2.69	2.56	2.65
701	NASDAQ	EXLS	Tue, Aug 4, 2009	2.64	2.71	2.61	2.67
700	NASDAQ	EXLS	Mon, Aug 3, 2009	2.62	2.76	2.59	2.67
699	NASDAQ	EXLS	Fri, Jul 31, 2009	2.54	2.61	2.47	2.60
698	NASDAQ	EXLS	Thu, Jul 30, 2009	2.54	2.60	2.44	2.56
697	NASDAQ	EXLS	Wed, Jul 29, 2009	2.44	2.55	2.39	2.51
696	NASDAQ	EXLS	Tue, Jul 28, 2009	2.40	2.48	2.35	2.47
695	NASDAQ	EXLS	Mon, Jul 27, 2009	2.40	2.44	2.36	2.42
694	NASDAQ	EXLS	Fri, Jul 24, 2009	2.39	2.46	2.35	2.40
693	NASDAQ	EXLS	Thu, Jul 23, 2009	2.29	2.44	2.26	2.41
692	NASDAQ	EXLS	Wed, Jul 22, 2009	2.32	2.36	2.29	2.30
691	NASDAQ	EXLS	Tue, Jul 21, 2009	2.35	2.40	2.30	2.33
690	NASDAQ	EXLS	Mon, Jul 20, 2009	2.32	2.35	2.26	2.33
689	NASDAQ	EXLS	Fri, Jul 17, 2009	2.34	2.34	2.21	2.30
688	NASDAQ	EXLS	Thu, Jul 16, 2009	2.28	2.39	2.24	2.33
687	NASDAQ	EXLS	Wed, Jul 15, 2009	2.31	2.32	2.24	2.30
686	NASDAQ	EXLS	Tue, Jul 14, 2009	2.28	2.39	2.16	2.27
685	NASDAQ	EXLS	Mon, Jul 13, 2009	2.13	2.36	2.08	2.28
684	NASDAQ	EXLS	Fri, Jul 10, 2009	2.02	2.18	2.02	2.15
683	NASDAQ	EXLS	Thu, Jul 9, 2009	2.04	2.12	1.95	2.04
682	NASDAQ	EXLS	Wed, Jul 8, 2009	2.04	2.13	1.98	2.01
681	NASDAQ	EXLS	Tue, Jul 7, 2009	2.06	2.06	1.99	2.02
680	NASDAQ	EXLS	Mon, Jul 6, 2009	2.05	2.08	2.00	2.06
679	NASDAQ	EXLS	Thu, Jul 2, 2009	2.25	2.25	2.05	2.06
678	NASDAQ	EXLS	Wed, Jul 1, 2009	2.26	2.33	2.21	2.29
677	NASDAQ	EXLS	Tue, Jun 30, 2009	2.14	2.28	2.08	2.24
676	NASDAQ	EXLS	Mon, Jun 29, 2009	2.11	2.20	1.94	2.15
675	NASDAQ	EXLS	Fri, Jun 26, 2009	2.07	2.12	1.96	2.11
674	NASDAQ	EXLS	Thu, Jun 25, 2009	1.98	2.09	1.92	2.09
673	NASDAQ	EXLS	Wed, Jun 24, 2009	1.95	2.03	1.95	1.99
672	NASDAQ	EXLS	Tue, Jun 23, 2009	1.90	2.01	1.87	1.92
671	NASDAQ	EXLS	Mon, Jun 22, 2009	1.95	1.99	1.85	1.90
670	NASDAQ	EXLS	Fri, Jun 19, 2009	2.00	2.01	1.96	1.96
669	NASDAQ	EXLS	Thu, Jun 18, 2009	1.93	2.00	1.93	1.97
668	NASDAQ	EXLS	Wed, Jun 17, 2009	1.83	1.96	1.83	1.93
667	NASDAQ	EXLS	Tue, Jun 16, 2009	1.99	1.99	1.82	1.83
666	NASDAQ	EXLS	Mon, Jun 15, 2009	1.99	2.00	1.86	1.94
665	NASDAQ	EXLS	Fri, Jun 12, 2009	1.98	2.05	1.98	2.05
664	NASDAQ	EXLS	Thu, Jun 11, 2009	2.00	2.11	1.99	2.00
663	NASDAQ	EXLS	Wed, Jun 10, 2009	2.06	2.09	1.95	1.99
662	NASDAQ	EXLS	Tue, Jun 9, 2009	2.10	2.10	2.02	2.04
661	NASDAQ	EXLS	Mon, Jun 8, 2009	2.10	2.13	1.98	2.08
660	NASDAQ	EXLS	Fri, Jun 5, 2009	2.18	2.18	2.05	2.08
659	NASDAQ	EXLS	Thu, Jun 4, 2009	2.18	2.18	2.12	2.17
658	NASDAQ	EXLS	Wed, Jun 3, 2009	2.07	2.18	2.04	2.16
657	NASDAQ	EXLS	Tue, Jun 2, 2009	2.03	2.10	1.99	2.10
656	NASDAQ	EXLS	Mon, Jun 1, 2009	1.99	2.10	1.95	2.04
655	NASDAQ	EXLS	Fri, May 29, 2009	1.88	2.00	1.84	1.98
654	NASDAQ	EXLS	Thu, May 28, 2009	1.83	1.89	1.73	1.87
653	NASDAQ	EXLS	Wed, May 27, 2009	1.88	1.90	1.65	1.81
652	NASDAQ	EXLS	Tue, May 26, 2009	1.75	1.90	1.69	1.90
651	NASDAQ	EXLS	Fri, May 22, 2009	1.83	1.90	1.77	1.77
650	NASDAQ	EXLS	Thu, May 21, 2009	1.79	1.83	1.74	1.81
649	NASDAQ	EXLS	Wed, May 20, 2009	1.79	2.00	1.74	1.81
648	NASDAQ	EXLS	Tue, May 19, 2009	1.90	1.90	1.76	1.78
647	NASDAQ	EXLS	Mon, May 18, 2009	1.78	1.95	1.78	1.91
646	NASDAQ	EXLS	Fri, May 15, 2009	1.80	1.83	1.69	1.76
645	NASDAQ	EXLS	Thu, May 14, 2009	1.74	1.86	1.67	1.77
644	NASDAQ	EXLS	Wed, May 13, 2009	1.82	1.84	1.71	1.72
643	NASDAQ	EXLS	Tue, May 12, 2009	1.71	1.89	1.71	1.86
642	NASDAQ	EXLS	Mon, May 11, 2009	1.73	1.91	1.62	1.88
641	NASDAQ	EXLS	Fri, May 8, 2009	1.76	1.87	1.71	1.77
640	NASDAQ	EXLS	Thu, May 7, 2009	1.94	1.96	1.70	1.72
639	NASDAQ	EXLS	Wed, May 6, 2009	2.10	2.18	1.82	1.91
638	NASDAQ	EXLS	Tue, May 5, 2009	1.80	1.84	1.78	1.80
637	NASDAQ	EXLS	Mon, May 4, 2009	1.79	1.82	1.76	1.82
636	NASDAQ	EXLS	Fri, May 1, 2009	1.86	1.86	1.75	1.77
635	NASDAQ	EXLS	Thu, Apr 30, 2009	1.93	2.04	1.86	1.86
634	NASDAQ	EXLS	Wed, Apr 29, 2009	1.80	1.99	1.78	1.92
633	NASDAQ	EXLS	Tue, Apr 28, 2009	1.77	1.84	1.76	1.78
632	NASDAQ	EXLS	Mon, Apr 27, 2009	1.88	1.90	1.74	1.78
631	NASDAQ	EXLS	Fri, Apr 24, 2009	1.87	1.96	1.82	1.92
630	NASDAQ	EXLS	Thu, Apr 23, 2009	1.94	1.94	1.80	1.85
629	NASDAQ	EXLS	Wed, Apr 22, 2009	1.93	2.01	1.90	1.94
628	NASDAQ	EXLS	Tue, Apr 21, 2009	1.88	1.98	1.85	1.96
627	NASDAQ	EXLS	Mon, Apr 20, 2009	2.04	2.04	1.88	1.88
626	NASDAQ	EXLS	Fri, Apr 17, 2009	2.11	2.18	2.03	2.11
625	NASDAQ	EXLS	Thu, Apr 16, 2009	2.09	2.13	1.98	2.10
624	NASDAQ	EXLS	Wed, Apr 15, 2009	2.07	2.10	2.03	2.07
623	NASDAQ	EXLS	Tue, Apr 14, 2009	2.15	2.18	2.06	2.08
622	NASDAQ	EXLS	Mon, Apr 13, 2009	2.17	2.24	2.17	2.20
621	NASDAQ	EXLS	Thu, Apr 9, 2009	2.03	2.23	2.00	2.19
620	NASDAQ	EXLS	Wed, Apr 8, 2009	1.93	1.97	1.91	1.97
619	NASDAQ	EXLS	Tue, Apr 7, 2009	1.90	1.99	1.89	1.89
618	NASDAQ	EXLS	Mon, Apr 6, 2009	1.93	1.95	1.91	1.94
617	NASDAQ	EXLS	Fri, Apr 3, 2009	1.94	1.97	1.90	1.97
616	NASDAQ	EXLS	Thu, Apr 2, 2009	1.84	2.02	1.84	1.94
615	NASDAQ	EXLS	Wed, Apr 1, 2009	1.74	1.80	1.71	1.80
614	NASDAQ	EXLS	Tue, Mar 31, 2009	1.72	1.82	1.70	1.72
613	NASDAQ	EXLS	Mon, Mar 30, 2009	1.69	1.70	1.60	1.69
612	NASDAQ	EXLS	Fri, Mar 27, 2009	1.79	1.86	1.73	1.75
611	NASDAQ	EXLS	Thu, Mar 26, 2009	1.81	1.83	1.75	1.83
610	NASDAQ	EXLS	Wed, Mar 25, 2009	1.74	1.78	1.69	1.78
609	NASDAQ	EXLS	Tue, Mar 24, 2009	1.76	1.81	1.71	1.72
608	NASDAQ	EXLS	Mon, Mar 23, 2009	1.80	1.83	1.72	1.79
607	NASDAQ	EXLS	Fri, Mar 20, 2009	1.78	1.79	1.72	1.74
606	NASDAQ	EXLS	Thu, Mar 19, 2009	1.84	1.85	1.73	1.76
605	NASDAQ	EXLS	Wed, Mar 18, 2009	1.76	1.83	1.74	1.83
604	NASDAQ	EXLS	Tue, Mar 17, 2009	1.64	1.77	1.57	1.77
603	NASDAQ	EXLS	Mon, Mar 16, 2009	1.68	1.80	1.63	1.64
602	NASDAQ	EXLS	Fri, Mar 13, 2009	1.72	1.80	1.64	1.64
601	NASDAQ	EXLS	Thu, Mar 12, 2009	1.59	1.72	1.59	1.71
600	NASDAQ	EXLS	Wed, Mar 11, 2009	1.59	1.79	1.59	1.60
599	NASDAQ	EXLS	Tue, Mar 10, 2009	1.40	1.58	1.35	1.57
598	NASDAQ	EXLS	Mon, Mar 9, 2009	1.31	1.42	1.31	1.36
597	NASDAQ	EXLS	Fri, Mar 6, 2009	1.23	1.40	1.17	1.33
596	NASDAQ	EXLS	Thu, Mar 5, 2009	1.29	1.34	1.20	1.21
595	NASDAQ	EXLS	Wed, Mar 4, 2009	1.34	1.34	1.27	1.32
594	NASDAQ	EXLS	Tue, Mar 3, 2009	1.47	1.48	1.31	1.31
593	NASDAQ	EXLS	Mon, Mar 2, 2009	1.59	1.62	1.44	1.44
592	NASDAQ	EXLS	Fri, Feb 27, 2009	1.61	1.71	1.61	1.62
591	NASDAQ	EXLS	Thu, Feb 26, 2009	1.64	1.72	1.64	1.64
590	NASDAQ	EXLS	Wed, Feb 25, 2009	1.64	1.74	1.58	1.62
589	NASDAQ	EXLS	Tue, Feb 24, 2009	1.53	1.65	1.53	1.65
588	NASDAQ	EXLS	Mon, Feb 23, 2009	1.52	1.55	1.49	1.51
587	NASDAQ	EXLS	Fri, Feb 20, 2009	1.52	1.54	1.45	1.50
586	NASDAQ	EXLS	Thu, Feb 19, 2009	1.49	1.57	1.46	1.54
585	NASDAQ	EXLS	Wed, Feb 18, 2009	1.54	1.59	1.46	1.46
584	NASDAQ	EXLS	Tue, Feb 17, 2009	1.62	1.63	1.46	1.54
583	NASDAQ	EXLS	Fri, Feb 13, 2009	1.61	1.71	1.61	1.69
582	NASDAQ	EXLS	Thu, Feb 12, 2009	1.64	1.69	1.59	1.66
581	NASDAQ	EXLS	Wed, Feb 11, 2009	1.62	1.69	1.60	1.67
580	NASDAQ	EXLS	Tue, Feb 10, 2009	1.76	1.78	1.61	1.61
579	NASDAQ	EXLS	Mon, Feb 9, 2009	1.76	1.82	1.68	1.78
578	NASDAQ	EXLS	Fri, Feb 6, 2009	1.63	1.78	1.63	1.77
577	NASDAQ	EXLS	Thu, Feb 5, 2009	1.57	1.68	1.52	1.63
576	NASDAQ	EXLS	Wed, Feb 4, 2009	1.67	1.68	1.54	1.58
575	NASDAQ	EXLS	Tue, Feb 3, 2009	1.75	1.78	1.66	1.66
574	NASDAQ	EXLS	Mon, Feb 2, 2009	1.57	1.74	1.57	1.74
573	NASDAQ	EXLS	Fri, Jan 30, 2009	1.68	1.70	1.56	1.59
572	NASDAQ	EXLS	Thu, Jan 29, 2009	1.80	1.85	1.62	1.65
571	NASDAQ	EXLS	Wed, Jan 28, 2009	1.83	1.87	1.81	1.83
570	NASDAQ	EXLS	Tue, Jan 27, 2009	1.80	1.90	1.76	1.77
569	NASDAQ	EXLS	Mon, Jan 26, 2009	1.72	1.86	1.69	1.80
568	NASDAQ	EXLS	Fri, Jan 23, 2009	1.60	1.81	1.58	1.71
567	NASDAQ	EXLS	Thu, Jan 22, 2009	1.63	1.74	1.59	1.66
566	NASDAQ	EXLS	Wed, Jan 21, 2009	1.55	1.67	1.55	1.67
565	NASDAQ	EXLS	Tue, Jan 20, 2009	1.72	1.72	1.55	1.56
564	NASDAQ	EXLS	Fri, Jan 16, 2009	1.83	1.85	1.72	1.75
563	NASDAQ	EXLS	Thu, Jan 15, 2009	1.71	1.82	1.68	1.81
562	NASDAQ	EXLS	Wed, Jan 14, 2009	1.72	1.79	1.70	1.71
561	NASDAQ	EXLS	Tue, Jan 13, 2009	1.76	1.76	1.68	1.76
560	NASDAQ	EXLS	Mon, Jan 12, 2009	1.74	1.74	1.69	1.70
559	NASDAQ	EXLS	Fri, Jan 9, 2009	1.74	1.81	1.66	1.75
558	NASDAQ	EXLS	Thu, Jan 8, 2009	1.71	1.87	1.65	1.86
557	NASDAQ	EXLS	Wed, Jan 7, 2009	1.70	1.74	1.68	1.72
556	NASDAQ	EXLS	Tue, Jan 6, 2009	1.73	1.78	1.68	1.73
555	NASDAQ	EXLS	Mon, Jan 5, 2009	1.73	1.76	1.69	1.71
554	NASDAQ	EXLS	Fri, Jan 2, 2009	1.74	1.77	1.64	1.73
553	NASDAQ	EXLS	Wed, Dec 31, 2008	1.61	1.79	1.61	1.71
552	NASDAQ	EXLS	Tue, Dec 30, 2008	1.61	1.66	1.57	1.61
551	NASDAQ	EXLS	Mon, Dec 29, 2008	1.63	1.71	1.57	1.58
550	NASDAQ	EXLS	Fri, Dec 26, 2008	1.65	1.66	1.59	1.63
549	NASDAQ	EXLS	Wed, Dec 24, 2008	1.66	1.66	1.64	1.64
548	NASDAQ	EXLS	Tue, Dec 23, 2008	1.67	1.71	1.63	1.65
547	NASDAQ	EXLS	Mon, Dec 22, 2008	1.64	1.69	1.59	1.66
546	NASDAQ	EXLS	Fri, Dec 19, 2008	1.65	1.72	1.55	1.63
545	NASDAQ	EXLS	Thu, Dec 18, 2008	1.61	1.62	1.54	1.60
544	NASDAQ	EXLS	Wed, Dec 17, 2008	1.60	1.68	1.57	1.59
543	NASDAQ	EXLS	Tue, Dec 16, 2008	1.59	1.63	1.51	1.62
542	NASDAQ	EXLS	Mon, Dec 15, 2008	1.63	1.67	1.51	1.55
541	NASDAQ	EXLS	Fri, Dec 12, 2008	1.55	1.68	1.50	1.63
540	NASDAQ	EXLS	Thu, Dec 11, 2008	1.67	1.72	1.50	1.58
539	NASDAQ	EXLS	Wed, Dec 10, 2008	1.64	1.75	1.56	1.69
538	NASDAQ	EXLS	Tue, Dec 9, 2008	1.73	1.81	1.58	1.62
537	NASDAQ	EXLS	Mon, Dec 8, 2008	1.60	1.76	1.52	1.75
536	NASDAQ	EXLS	Fri, Dec 5, 2008	1.32	1.58	1.32	1.57
535	NASDAQ	EXLS	Thu, Dec 4, 2008	1.42	1.50	1.31	1.34
534	NASDAQ	EXLS	Wed, Dec 3, 2008	1.25	1.45	1.23	1.43
533	NASDAQ	EXLS	Tue, Dec 2, 2008	1.21	1.30	1.21	1.28
532	NASDAQ	EXLS	Mon, Dec 1, 2008	1.37	1.45	1.17	1.18
531	NASDAQ	EXLS	Fri, Nov 28, 2008	1.37	1.43	1.26	1.42
530	NASDAQ	EXLS	Wed, Nov 26, 2008	1.22	1.38	1.21	1.37
529	NASDAQ	EXLS	Tue, Nov 25, 2008	1.30	1.30	1.20	1.25
528	NASDAQ	EXLS	Mon, Nov 24, 2008	1.21	1.31	1.16	1.29
527	NASDAQ	EXLS	Fri, Nov 21, 2008	1.14	1.22	0.89	1.20
526	NASDAQ	EXLS	Thu, Nov 20, 2008	1.17	1.24	1.10	1.12
525	NASDAQ	EXLS	Wed, Nov 19, 2008	1.17	1.23	1.17	1.18
524	NASDAQ	EXLS	Tue, Nov 18, 2008	1.18	1.27	1.17	1.18
523	NASDAQ	EXLS	Mon, Nov 17, 2008	1.27	1.41	1.21	1.22
522	NASDAQ	EXLS	Fri, Nov 14, 2008	1.58	1.58	1.27	1.28
521	NASDAQ	EXLS	Thu, Nov 13, 2008	1.35	1.46	1.19	1.45
520	NASDAQ	EXLS	Wed, Nov 12, 2008	1.33	1.47	1.30	1.34
519	NASDAQ	EXLS	Tue, Nov 11, 2008	1.38	1.47	1.32	1.35
518	NASDAQ	EXLS	Mon, Nov 10, 2008	1.59	1.68	1.38	1.39
517	NASDAQ	EXLS	Fri, Nov 7, 2008	1.31	1.38	1.30	1.36
516	NASDAQ	EXLS	Thu, Nov 6, 2008	1.26	1.40	1.21	1.28
515	NASDAQ	EXLS	Wed, Nov 5, 2008	1.42	1.50	1.33	1.38
514	NASDAQ	EXLS	Tue, Nov 4, 2008	1.47	1.51	1.41	1.47
513	NASDAQ	EXLS	Mon, Nov 3, 2008	1.46	1.53	1.39	1.42
512	NASDAQ	EXLS	Fri, Oct 31, 2008	1.38	1.48	1.30	1.46
511	NASDAQ	EXLS	Thu, Oct 30, 2008	1.29	1.38	1.22	1.38
510	NASDAQ	EXLS	Wed, Oct 29, 2008	1.18	1.25	1.11	1.24
509	NASDAQ	EXLS	Tue, Oct 28, 2008	1.14	1.18	1.08	1.17
508	NASDAQ	EXLS	Mon, Oct 27, 2008	1.16	1.24	1.11	1.11
507	NASDAQ	EXLS	Fri, Oct 24, 2008	1.25	1.25	1.17	1.18
506	NASDAQ	EXLS	Thu, Oct 23, 2008	1.28	1.34	1.25	1.29
505	NASDAQ	EXLS	Wed, Oct 22, 2008	1.33	1.38	1.27	1.28
504	NASDAQ	EXLS	Tue, Oct 21, 2008	1.41	1.43	1.36	1.37
503	NASDAQ	EXLS	Mon, Oct 20, 2008	1.34	1.44	1.30	1.44
502	NASDAQ	EXLS	Fri, Oct 17, 2008	1.29	1.36	1.24	1.32
501	NASDAQ	EXLS	Thu, Oct 16, 2008	1.20	1.34	1.16	1.33
500	NASDAQ	EXLS	Wed, Oct 15, 2008	1.31	1.36	1.18	1.19
499	NASDAQ	EXLS	Tue, Oct 14, 2008	1.29	1.34	1.23	1.27
498	NASDAQ	EXLS	Mon, Oct 13, 2008	1.14	1.35	1.11	1.33
497	NASDAQ	EXLS	Fri, Oct 10, 2008	1.12	1.19	0.96	1.10
496	NASDAQ	EXLS	Thu, Oct 9, 2008	1.26	1.30	1.11	1.13
495	NASDAQ	EXLS	Wed, Oct 8, 2008	1.33	1.43	1.24	1.26
494	NASDAQ	EXLS	Tue, Oct 7, 2008	1.50	1.50	1.31	1.33
493	NASDAQ	EXLS	Mon, Oct 6, 2008	1.57	1.58	1.44	1.49
492	NASDAQ	EXLS	Fri, Oct 3, 2008	1.69	1.71	1.59	1.60
491	NASDAQ	EXLS	Thu, Oct 2, 2008	1.65	1.73	1.63	1.66
490	NASDAQ	EXLS	Wed, Oct 1, 2008	1.74	1.84	1.68	1.71
489	NASDAQ	EXLS	Tue, Sep 30, 2008	1.62	1.76	1.61	1.76
488	NASDAQ	EXLS	Mon, Sep 29, 2008	1.72	1.76	1.52	1.61
487	NASDAQ	EXLS	Fri, Sep 26, 2008	1.68	1.77	1.68	1.75
486	NASDAQ	EXLS	Thu, Sep 25, 2008	1.83	1.83	1.67	1.73
485	NASDAQ	EXLS	Wed, Sep 24, 2008	1.77	1.85	1.68	1.68
484	NASDAQ	EXLS	Tue, Sep 23, 2008	1.78	1.80	1.75	1.77
483	NASDAQ	EXLS	Mon, Sep 22, 2008	1.82	1.82	1.76	1.77
482	NASDAQ	EXLS	Fri, Sep 19, 2008	1.92	2.03	1.79	1.82
481	NASDAQ	EXLS	Thu, Sep 18, 2008	1.91	1.94	1.72	1.85
480	NASDAQ	EXLS	Wed, Sep 17, 2008	2.07	2.08	1.84	1.85
479	NASDAQ	EXLS	Tue, Sep 16, 2008	2.13	2.20	2.07	2.12
478	NASDAQ	EXLS	Mon, Sep 15, 2008	2.20	2.26	2.12	2.16
477	NASDAQ	EXLS	Fri, Sep 12, 2008	2.30	2.33	2.23	2.27
476	NASDAQ	EXLS	Thu, Sep 11, 2008	2.28	2.37	2.28	2.33
475	NASDAQ	EXLS	Wed, Sep 10, 2008	2.32	2.37	2.28	2.29
474	NASDAQ	EXLS	Tue, Sep 9, 2008	2.21	2.41	2.21	2.28
473	NASDAQ	EXLS	Mon, Sep 8, 2008	2.21	2.25	2.19	2.22
472	NASDAQ	EXLS	Fri, Sep 5, 2008	2.11	2.22	2.11	2.21
471	NASDAQ	EXLS	Thu, Sep 4, 2008	2.18	2.20	2.11	2.11
470	NASDAQ	EXLS	Wed, Sep 3, 2008	2.15	2.22	2.11	2.20
469	NASDAQ	EXLS	Tue, Sep 2, 2008	2.20	2.20	2.11	2.16
468	NASDAQ	EXLS	Fri, Aug 29, 2008	2.19	2.20	2.15	2.18
467	NASDAQ	EXLS	Thu, Aug 28, 2008	2.22	2.22	2.19	2.20
466	NASDAQ	EXLS	Wed, Aug 27, 2008	2.20	2.22	2.16	2.20
465	NASDAQ	EXLS	Tue, Aug 26, 2008	2.19	2.22	2.17	2.20
464	NASDAQ	EXLS	Mon, Aug 25, 2008	2.25	2.31	2.17	2.18
463	NASDAQ	EXLS	Fri, Aug 22, 2008	2.43	2.43	2.21	2.25
462	NASDAQ	EXLS	Thu, Aug 21, 2008	2.42	2.45	2.41	2.42
461	NASDAQ	EXLS	Wed, Aug 20, 2008	2.51	2.52	2.43	2.44
460	NASDAQ	EXLS	Tue, Aug 19, 2008	2.58	2.58	2.49	2.50
459	NASDAQ	EXLS	Mon, Aug 18, 2008	2.71	2.71	2.54	2.60
458	NASDAQ	EXLS	Fri, Aug 15, 2008	2.72	2.77	2.51	2.72
457	NASDAQ	EXLS	Thu, Aug 14, 2008	2.64	2.72	2.62	2.69
456	NASDAQ	EXLS	Wed, Aug 13, 2008	2.59	2.72	2.59	2.67
455	NASDAQ	EXLS	Tue, Aug 12, 2008	2.61	2.66	2.59	2.60
454	NASDAQ	EXLS	Mon, Aug 11, 2008	2.62	2.66	2.55	2.61
453	NASDAQ	EXLS	Fri, Aug 8, 2008	2.67	2.74	2.58	2.67
452	NASDAQ	EXLS	Thu, Aug 7, 2008	2.81	2.82	2.50	2.75
451	NASDAQ	EXLS	Wed, Aug 6, 2008	3.15	3.31	3.04	3.27
450	NASDAQ	EXLS	Tue, Aug 5, 2008	3.08	3.16	3.04	3.14
449	NASDAQ	EXLS	Mon, Aug 4, 2008	3.14	3.15	2.97	3.13
448	NASDAQ	EXLS	Fri, Aug 1, 2008	3.02	3.17	3.02	3.15
447	NASDAQ	EXLS	Thu, Jul 31, 2008	3.04	3.12	3.01	3.01
446	NASDAQ	EXLS	Wed, Jul 30, 2008	3.16	3.19	3.02	3.09
445	NASDAQ	EXLS	Tue, Jul 29, 2008	3.28	3.28	3.06	3.14
444	NASDAQ	EXLS	Mon, Jul 28, 2008	3.18	3.27	3.07	3.13
443	NASDAQ	EXLS	Fri, Jul 25, 2008	3.32	3.32	3.19	3.21
442	NASDAQ	EXLS	Thu, Jul 24, 2008	3.40	3.41	3.20	3.28
441	NASDAQ	EXLS	Wed, Jul 23, 2008	3.21	3.40	3.18	3.39
440	NASDAQ	EXLS	Tue, Jul 22, 2008	2.98	3.24	2.94	3.22
439	NASDAQ	EXLS	Mon, Jul 21, 2008	3.14	3.24	3.07	3.13
438	NASDAQ	EXLS	Fri, Jul 18, 2008	3.09	3.20	2.96	3.12
437	NASDAQ	EXLS	Thu, Jul 17, 2008	3.38	3.38	3.09	3.11
436	NASDAQ	EXLS	Wed, Jul 16, 2008	3.07	3.38	3.02	3.34
435	NASDAQ	EXLS	Tue, Jul 15, 2008	3.06	3.19	3.00	3.06
434	NASDAQ	EXLS	Mon, Jul 14, 2008	3.09	3.15	3.02	3.10
433	NASDAQ	EXLS	Fri, Jul 11, 2008	3.15	3.16	3.00	3.06
432	NASDAQ	EXLS	Thu, Jul 10, 2008	3.06	3.20	2.88	3.19
431	NASDAQ	EXLS	Wed, Jul 9, 2008	3.12	3.15	3.05	3.06
430	NASDAQ	EXLS	Tue, Jul 8, 2008	2.96	3.16	2.94	3.12
429	NASDAQ	EXLS	Mon, Jul 7, 2008	2.96	3.02	2.81	2.96
428	NASDAQ	EXLS	Thu, Jul 3, 2008	2.83	2.95	2.82	2.93
427	NASDAQ	EXLS	Wed, Jul 2, 2008	2.87	2.87	2.77	2.81
426	NASDAQ	EXLS	Tue, Jul 1, 2008	2.78	2.91	2.78	2.88
425	NASDAQ	EXLS	Mon, Jun 30, 2008	2.89	2.89	2.79	2.81
424	NASDAQ	EXLS	Fri, Jun 27, 2008	2.86	2.96	2.78	2.90
423	NASDAQ	EXLS	Thu, Jun 26, 2008	2.99	3.01	2.85	2.86
422	NASDAQ	EXLS	Wed, Jun 25, 2008	3.00	3.11	2.91	3.04
421	NASDAQ	EXLS	Tue, Jun 24, 2008	3.07	3.08	2.90	3.00
420	NASDAQ	EXLS	Mon, Jun 23, 2008	3.20	3.23	3.10	3.10
419	NASDAQ	EXLS	Fri, Jun 20, 2008	3.32	3.47	3.17	3.17
418	NASDAQ	EXLS	Thu, Jun 19, 2008	2.94	3.06	2.88	3.06
417	NASDAQ	EXLS	Wed, Jun 18, 2008	2.97	3.00	2.90	2.94
416	NASDAQ	EXLS	Tue, Jun 17, 2008	2.90	3.01	2.88	2.99
415	NASDAQ	EXLS	Mon, Jun 16, 2008	3.01	3.01	2.87	2.90
414	NASDAQ	EXLS	Fri, Jun 13, 2008	3.03	3.04	2.96	3.03
413	NASDAQ	EXLS	Thu, Jun 12, 2008	3.04	3.05	2.96	2.99
412	NASDAQ	EXLS	Wed, Jun 11, 2008	3.12	3.14	2.99	2.99
411	NASDAQ	EXLS	Tue, Jun 10, 2008	3.11	3.26	3.11	3.14
410	NASDAQ	EXLS	Mon, Jun 9, 2008	3.37	3.39	3.12	3.14
409	NASDAQ	EXLS	Fri, Jun 6, 2008	3.62	3.62	3.43	3.43
408	NASDAQ	EXLS	Thu, Jun 5, 2008	3.60	3.71	3.60	3.69
407	NASDAQ	EXLS	Wed, Jun 4, 2008	3.58	3.61	3.56	3.60
406	NASDAQ	EXLS	Tue, Jun 3, 2008	3.69	3.69	3.56	3.59
405	NASDAQ	EXLS	Mon, Jun 2, 2008	3.97	3.99	3.61	3.67
404	NASDAQ	EXLS	Fri, May 30, 2008	4.12	4.12	3.97	3.99
403	NASDAQ	EXLS	Thu, May 29, 2008	4.13	4.24	4.03	4.11
402	NASDAQ	EXLS	Wed, May 28, 2008	4.00	4.16	4.00	4.15
401	NASDAQ	EXLS	Tue, May 27, 2008	3.79	4.00	3.76	3.98
400	NASDAQ	EXLS	Fri, May 23, 2008	3.63	3.80	3.57	3.78
399	NASDAQ	EXLS	Thu, May 22, 2008	3.66	3.73	3.64	3.66
398	NASDAQ	EXLS	Wed, May 21, 2008	3.73	3.77	3.61	3.65
397	NASDAQ	EXLS	Tue, May 20, 2008	3.71	3.78	3.66	3.72
396	NASDAQ	EXLS	Mon, May 19, 2008	3.81	3.81	3.64	3.74
395	NASDAQ	EXLS	Fri, May 16, 2008	4.00	4.00	3.74	3.82
394	NASDAQ	EXLS	Thu, May 15, 2008	3.90	4.00	3.88	4.00
393	NASDAQ	EXLS	Wed, May 14, 2008	4.00	4.00	3.91	3.91
392	NASDAQ	EXLS	Tue, May 13, 2008	4.08	4.12	3.97	3.99
391	NASDAQ	EXLS	Mon, May 12, 2008	3.99	4.09	3.97	4.08
390	NASDAQ	EXLS	Fri, May 9, 2008	4.14	4.17	3.91	3.99
389	NASDAQ	EXLS	Thu, May 8, 2008	4.17	4.34	4.12	4.20
388	NASDAQ	EXLS	Wed, May 7, 2008	4.62	4.73	4.10	4.15
387	NASDAQ	EXLS	Tue, May 6, 2008	4.93	5.00	4.85	4.96
386	NASDAQ	EXLS	Mon, May 5, 2008	4.97	5.15	4.97	4.97
385	NASDAQ	EXLS	Fri, May 2, 2008	5.13	5.13	4.62	4.93
384	NASDAQ	EXLS	Thu, May 1, 2008	5.03	5.17	5.03	5.08
383	NASDAQ	EXLS	Wed, Apr 30, 2008	5.04	5.20	5.00	5.02
382	NASDAQ	EXLS	Tue, Apr 29, 2008	4.93	5.05	4.92	5.02
381	NASDAQ	EXLS	Mon, Apr 28, 2008	4.96	5.14	4.90	4.91
380	NASDAQ	EXLS	Fri, Apr 25, 2008	4.95	4.99	4.77	4.93
379	NASDAQ	EXLS	Thu, Apr 24, 2008	4.84	5.00	4.78	4.92
378	NASDAQ	EXLS	Wed, Apr 23, 2008	4.75	4.83	4.70	4.83
377	NASDAQ	EXLS	Tue, Apr 22, 2008	4.80	4.83	4.72	4.73
376	NASDAQ	EXLS	Mon, Apr 21, 2008	4.87	5.02	4.74	4.81
375	NASDAQ	EXLS	Fri, Apr 18, 2008	4.77	4.96	4.77	4.90
374	NASDAQ	EXLS	Thu, Apr 17, 2008	4.69	4.77	4.40	4.67
373	NASDAQ	EXLS	Wed, Apr 16, 2008	4.69	4.72	4.62	4.72
372	NASDAQ	EXLS	Tue, Apr 15, 2008	4.35	4.72	4.31	4.63
371	NASDAQ	EXLS	Mon, Apr 14, 2008	4.33	4.52	4.21	4.33
370	NASDAQ	EXLS	Fri, Apr 11, 2008	4.52	4.72	4.32	4.34
369	NASDAQ	EXLS	Thu, Apr 10, 2008	4.54	4.59	4.49	4.58
368	NASDAQ	EXLS	Wed, Apr 9, 2008	4.68	4.68	4.45	4.53
367	NASDAQ	EXLS	Tue, Apr 8, 2008	4.62	4.79	4.58	4.66
366	NASDAQ	EXLS	Mon, Apr 7, 2008	4.80	4.90	4.69	4.71
365	NASDAQ	EXLS	Fri, Apr 4, 2008	4.83	4.90	4.73	4.75
364	NASDAQ	EXLS	Thu, Apr 3, 2008	4.79	4.91	4.73	4.80
363	NASDAQ	EXLS	Wed, Apr 2, 2008	4.63	4.94	4.63	4.82
362	NASDAQ	EXLS	Tue, Apr 1, 2008	4.61	4.68	4.57	4.65
361	NASDAQ	EXLS	Mon, Mar 31, 2008	4.53	4.62	4.42	4.59
360	NASDAQ	EXLS	Fri, Mar 28, 2008	4.63	4.72	4.47	4.51
359	NASDAQ	EXLS	Thu, Mar 27, 2008	4.79	4.79	4.59	4.61
358	NASDAQ	EXLS	Wed, Mar 26, 2008	4.60	4.82	4.57	4.79
357	NASDAQ	EXLS	Tue, Mar 25, 2008	4.66	5.13	4.55	4.62
356	NASDAQ	EXLS	Mon, Mar 24, 2008	4.43	4.66	4.38	4.65
355	NASDAQ	EXLS	Thu, Mar 20, 2008	3.98	4.40	3.90	4.40
354	NASDAQ	EXLS	Wed, Mar 19, 2008	4.04	4.19	3.90	3.91
353	NASDAQ	EXLS	Tue, Mar 18, 2008	3.94	4.22	3.91	4.00
352	NASDAQ	EXLS	Mon, Mar 17, 2008	3.95	4.05	3.82	3.83
351	NASDAQ	EXLS	Fri, Mar 14, 2008	4.25	4.32	4.04	4.06
350	NASDAQ	EXLS	Thu, Mar 13, 2008	4.39	4.43	3.99	4.19
349	NASDAQ	EXLS	Wed, Mar 12, 2008	3.99	4.60	3.98	4.45
348	NASDAQ	EXLS	Tue, Mar 11, 2008	3.84	4.04	3.58	3.89
347	NASDAQ	EXLS	Mon, Mar 10, 2008	3.66	3.90	3.64	3.70
346	NASDAQ	EXLS	Fri, Mar 7, 2008	3.78	3.88	3.59	3.64
345	NASDAQ	EXLS	Thu, Mar 6, 2008	4.07	4.08	3.81	3.82
344	NASDAQ	EXLS	Wed, Mar 5, 2008	4.04	4.10	3.99	4.10
343	NASDAQ	EXLS	Tue, Mar 4, 2008	4.05	4.10	3.98	4.01
342	NASDAQ	EXLS	Mon, Mar 3, 2008	4.26	4.28	4.07	4.10
341	NASDAQ	EXLS	Fri, Feb 29, 2008	4.29	4.34	4.18	4.27
340	NASDAQ	EXLS	Thu, Feb 28, 2008	4.26	4.36	4.22	4.35
339	NASDAQ	EXLS	Wed, Feb 27, 2008	4.13	4.33	4.06	4.28
338	NASDAQ	EXLS	Tue, Feb 26, 2008	3.94	4.20	3.80	4.18
337	NASDAQ	EXLS	Mon, Feb 25, 2008	4.00	4.00	3.82	3.96
336	NASDAQ	EXLS	Fri, Feb 22, 2008	3.98	4.10	3.76	3.89
335	NASDAQ	EXLS	Thu, Feb 21, 2008	3.95	4.04	3.83	3.97
334	NASDAQ	EXLS	Wed, Feb 20, 2008	3.89	4.02	3.81	3.91
333	NASDAQ	EXLS	Tue, Feb 19, 2008	3.93	4.06	3.86	3.91
332	NASDAQ	EXLS	Fri, Feb 15, 2008	3.95	4.02	3.84	3.87
331	NASDAQ	EXLS	Thu, Feb 14, 2008	4.25	4.25	3.96	3.98
330	NASDAQ	EXLS	Wed, Feb 13, 2008	4.14	4.28	4.09	4.22
329	NASDAQ	EXLS	Tue, Feb 12, 2008	3.95	4.13	3.83	4.10
328	NASDAQ	EXLS	Mon, Feb 11, 2008	3.92	3.98	3.85	3.92
327	NASDAQ	EXLS	Fri, Feb 8, 2008	3.78	3.97	3.75	3.92
326	NASDAQ	EXLS	Thu, Feb 7, 2008	3.78	3.90	3.67	3.78
325	NASDAQ	EXLS	Wed, Feb 6, 2008	3.87	3.87	3.69	3.80
324	NASDAQ	EXLS	Tue, Feb 5, 2008	3.83	3.87	3.75	3.83
323	NASDAQ	EXLS	Mon, Feb 4, 2008	3.88	3.92	3.76	3.91
322	NASDAQ	EXLS	Fri, Feb 1, 2008	3.80	3.91	3.69	3.90
321	NASDAQ	EXLS	Thu, Jan 31, 2008	3.73	3.89	3.66	3.80
320	NASDAQ	EXLS	Wed, Jan 30, 2008	3.85	3.86	3.70	3.80
319	NASDAQ	EXLS	Tue, Jan 29, 2008	3.77	3.89	3.73	3.88
318	NASDAQ	EXLS	Mon, Jan 28, 2008	3.79	3.88	3.69	3.74
317	NASDAQ	EXLS	Fri, Jan 25, 2008	3.77	3.89	3.66	3.73
316	NASDAQ	EXLS	Thu, Jan 24, 2008	3.85	3.89	3.69	3.81
315	NASDAQ	EXLS	Wed, Jan 23, 2008	3.53	3.87	3.53	3.82
314	NASDAQ	EXLS	Tue, Jan 22, 2008	3.30	3.50	3.29	3.45
313	NASDAQ	EXLS	Fri, Jan 18, 2008	3.42	3.43	3.31	3.34
312	NASDAQ	EXLS	Thu, Jan 17, 2008	3.37	3.51	3.37	3.43
311	NASDAQ	EXLS	Wed, Jan 16, 2008	3.59	3.59	3.31	3.40
310	NASDAQ	EXLS	Tue, Jan 15, 2008	3.73	3.77	3.62	3.74
309	NASDAQ	EXLS	Mon, Jan 14, 2008	3.82	3.85	3.70	3.79
308	NASDAQ	EXLS	Fri, Jan 11, 2008	3.88	3.90	3.75	3.79
307	NASDAQ	EXLS	Thu, Jan 10, 2008	3.96	3.98	3.82	3.94
306	NASDAQ	EXLS	Wed, Jan 9, 2008	3.85	4.12	3.84	4.01
305	NASDAQ	EXLS	Tue, Jan 8, 2008	3.58	3.92	3.58	3.85
304	NASDAQ	EXLS	Mon, Jan 7, 2008	3.77	3.82	3.55	3.56
303	NASDAQ	EXLS	Fri, Jan 4, 2008	3.97	4.02	3.74	3.77
302	NASDAQ	EXLS	Thu, Jan 3, 2008	4.20	4.24	3.98	4.01
301	NASDAQ	EXLS	Wed, Jan 2, 2008	4.62	4.68	4.09	4.18
300	NASDAQ	EXLS	Mon, Dec 31, 2007	4.51	4.72	4.46	4.62
299	NASDAQ	EXLS	Fri, Dec 28, 2007	4.49	4.62	4.38	4.55
298	NASDAQ	EXLS	Thu, Dec 27, 2007	4.64	4.64	4.45	4.46
297	NASDAQ	EXLS	Wed, Dec 26, 2007	4.64	4.77	4.48	4.64
296	NASDAQ	EXLS	Mon, Dec 24, 2007	4.51	4.71	4.24	4.64
295	NASDAQ	EXLS	Fri, Dec 21, 2007	4.52	4.52	4.42	4.47
294	NASDAQ	EXLS	Thu, Dec 20, 2007	4.44	4.49	4.30	4.43
293	NASDAQ	EXLS	Wed, Dec 19, 2007	4.41	4.51	4.29	4.40
292	NASDAQ	EXLS	Tue, Dec 18, 2007	4.05	4.49	3.98	4.43
291	NASDAQ	EXLS	Mon, Dec 17, 2007	4.30	4.33	3.99	4.00
290	NASDAQ	EXLS	Fri, Dec 14, 2007	4.60	4.67	4.31	4.31
289	NASDAQ	EXLS	Thu, Dec 13, 2007	4.71	4.72	4.59	4.65
288	NASDAQ	EXLS	Wed, Dec 12, 2007	4.95	5.10	4.55	4.68
287	NASDAQ	EXLS	Tue, Dec 11, 2007	5.10	5.14	4.77	4.80
286	NASDAQ	EXLS	Mon, Dec 10, 2007	4.82	5.10	4.80	5.09
285	NASDAQ	EXLS	Fri, Dec 7, 2007	4.84	4.84	4.70	4.82
284	NASDAQ	EXLS	Thu, Dec 6, 2007	4.73	4.84	4.70	4.84
283	NASDAQ	EXLS	Wed, Dec 5, 2007	4.84	4.84	4.71	4.81
282	NASDAQ	EXLS	Tue, Dec 4, 2007	4.75	4.81	4.68	4.75
281	NASDAQ	EXLS	Mon, Dec 3, 2007	4.78	4.85	4.70	4.77
280	NASDAQ	EXLS	Fri, Nov 30, 2007	4.83	4.84	4.77	4.79
279	NASDAQ	EXLS	Thu, Nov 29, 2007	4.65	4.82	4.58	4.75
278	NASDAQ	EXLS	Wed, Nov 28, 2007	4.46	4.65	4.32	4.65
277	NASDAQ	EXLS	Tue, Nov 27, 2007	4.50	4.56	4.26	4.41
276	NASDAQ	EXLS	Mon, Nov 26, 2007	4.58	4.65	4.47	4.49
275	NASDAQ	EXLS	Fri, Nov 23, 2007	4.66	4.73	4.52	4.68
274	NASDAQ	EXLS	Wed, Nov 21, 2007	5.00	5.00	4.54	4.66
273	NASDAQ	EXLS	Tue, Nov 20, 2007	5.25	5.40	4.82	5.02
272	NASDAQ	EXLS	Mon, Nov 19, 2007	5.15	5.35	5.05	5.34
271	NASDAQ	EXLS	Fri, Nov 16, 2007	5.28	5.35	5.04	5.20
270	NASDAQ	EXLS	Thu, Nov 15, 2007	5.38	5.40	5.25	5.27
269	NASDAQ	EXLS	Wed, Nov 14, 2007	4.83	5.39	4.83	5.39
268	NASDAQ	EXLS	Tue, Nov 13, 2007	4.73	4.93	4.68	4.84
267	NASDAQ	EXLS	Mon, Nov 12, 2007	5.04	5.04	4.56	4.57
266	NASDAQ	EXLS	Fri, Nov 9, 2007	5.58	5.69	5.05	5.09
265	NASDAQ	EXLS	Thu, Nov 8, 2007	5.33	5.79	5.26	5.75
264	NASDAQ	EXLS	Wed, Nov 7, 2007	5.45	5.48	5.11	5.27
263	NASDAQ	EXLS	Tue, Nov 6, 2007	5.33	5.49	5.11	5.40
262	NASDAQ	EXLS	Mon, Nov 5, 2007	5.11	5.34	4.94	5.33
261	NASDAQ	EXLS	Fri, Nov 2, 2007	5.13	5.38	4.93	5.31
260	NASDAQ	EXLS	Thu, Nov 1, 2007	5.33	5.37	5.02	5.06
259	NASDAQ	EXLS	Wed, Oct 31, 2007	5.31	5.45	5.20	5.40
258	NASDAQ	EXLS	Tue, Oct 30, 2007	5.36	5.36	5.24	5.31
257	NASDAQ	EXLS	Mon, Oct 29, 2007	5.36	5.40	5.15	5.37
256	NASDAQ	EXLS	Fri, Oct 26, 2007	5.40	5.43	5.25	5.31
255	NASDAQ	EXLS	Thu, Oct 25, 2007	5.40	5.54	5.28	5.34
254	NASDAQ	EXLS	Wed, Oct 24, 2007	5.35	5.40	5.13	5.40
253	NASDAQ	EXLS	Tue, Oct 23, 2007	5.45	5.48	5.13	5.40
252	NASDAQ	EXLS	Mon, Oct 22, 2007	5.17	5.40	4.97	5.40
251	NASDAQ	EXLS	Fri, Oct 19, 2007	5.35	5.36	5.01	5.23
250	NASDAQ	EXLS	Thu, Oct 18, 2007	5.38	5.44	5.33	5.40
249	NASDAQ	EXLS	Wed, Oct 17, 2007	5.35	5.50	5.24	5.40
248	NASDAQ	EXLS	Tue, Oct 16, 2007	5.20	5.32	5.07	5.29
247	NASDAQ	EXLS	Mon, Oct 15, 2007	5.18	5.29	5.04	5.20
246	NASDAQ	EXLS	Fri, Oct 12, 2007	4.88	5.27	4.87	5.17
245	NASDAQ	EXLS	Thu, Oct 11, 2007	5.08	5.11	4.83	4.89
244	NASDAQ	EXLS	Wed, Oct 10, 2007	5.08	5.15	5.05	5.07
243	NASDAQ	EXLS	Tue, Oct 9, 2007	4.99	5.10	4.96	5.08
242	NASDAQ	EXLS	Mon, Oct 8, 2007	4.99	5.00	4.88	4.98
241	NASDAQ	EXLS	Fri, Oct 5, 2007	4.80	5.00	4.73	4.95
240	NASDAQ	EXLS	Thu, Oct 4, 2007	4.49	4.80	4.35	4.78
239	NASDAQ	EXLS	Wed, Oct 3, 2007	4.49	4.51	4.26	4.46
238	NASDAQ	EXLS	Tue, Oct 2, 2007	4.49	4.51	4.42	4.51
237	NASDAQ	EXLS	Mon, Oct 1, 2007	4.26	4.50	4.25	4.50
236	NASDAQ	EXLS	Fri, Sep 28, 2007	4.24	4.40	4.20	4.25
235	NASDAQ	EXLS	Thu, Sep 27, 2007	4.25	4.34	3.99	4.25
234	NASDAQ	EXLS	Wed, Sep 26, 2007	4.36	4.40	4.20	4.24
233	NASDAQ	EXLS	Tue, Sep 25, 2007	4.35	4.44	4.22	4.32
232	NASDAQ	EXLS	Mon, Sep 24, 2007	4.41	4.49	4.27	4.38
231	NASDAQ	EXLS	Fri, Sep 21, 2007	4.50	4.50	4.32	4.42
230	NASDAQ	EXLS	Thu, Sep 20, 2007	4.40	4.50	4.21	4.49
229	NASDAQ	EXLS	Wed, Sep 19, 2007	4.30	4.50	4.22	4.40
228	NASDAQ	EXLS	Tue, Sep 18, 2007	4.08	4.30	3.94	4.29
227	NASDAQ	EXLS	Mon, Sep 17, 2007	4.09	4.12	4.02	4.06
226	NASDAQ	EXLS	Fri, Sep 14, 2007	4.16	4.16	3.92	4.11
225	NASDAQ	EXLS	Thu, Sep 13, 2007	4.26	4.26	4.15	4.19
224	NASDAQ	EXLS	Wed, Sep 12, 2007	4.27	4.29	4.13	4.25
223	NASDAQ	EXLS	Tue, Sep 11, 2007	4.21	4.30	4.21	4.29
222	NASDAQ	EXLS	Mon, Sep 10, 2007	4.03	4.26	3.92	4.24
221	NASDAQ	EXLS	Fri, Sep 7, 2007	3.95	4.03	3.66	3.99
220	NASDAQ	EXLS	Thu, Sep 6, 2007	3.79	4.05	3.76	4.01
219	NASDAQ	EXLS	Wed, Sep 5, 2007	3.80	3.87	3.64	3.77
218	NASDAQ	EXLS	Tue, Sep 4, 2007	3.79	3.89	3.67	3.83
217	NASDAQ	EXLS	Fri, Aug 31, 2007	3.94	4.01	3.73	3.80
216	NASDAQ	EXLS	Thu, Aug 30, 2007	3.77	4.00	3.75	3.89
215	NASDAQ	EXLS	Wed, Aug 29, 2007	3.66	3.83	3.66	3.81
214	NASDAQ	EXLS	Tue, Aug 28, 2007	3.68	3.79	3.59	3.64
213	NASDAQ	EXLS	Mon, Aug 27, 2007	3.67	3.85	3.66	3.70
212	NASDAQ	EXLS	Fri, Aug 24, 2007	3.54	3.78	3.54	3.69
211	NASDAQ	EXLS	Thu, Aug 23, 2007	3.69	3.85	3.52	3.53
210	NASDAQ	EXLS	Wed, Aug 22, 2007	3.75	3.95	3.60	3.67
209	NASDAQ	EXLS	Tue, Aug 21, 2007	3.59	3.80	3.57	3.72
208	NASDAQ	EXLS	Mon, Aug 20, 2007	3.68	3.74	3.42	3.58
207	NASDAQ	EXLS	Fri, Aug 17, 2007	4.23	4.23	3.64	3.65
206	NASDAQ	EXLS	Thu, Aug 16, 2007	3.63	4.05	3.51	3.99
205	NASDAQ	EXLS	Wed, Aug 15, 2007	3.67	3.89	3.62	3.63
204	NASDAQ	EXLS	Tue, Aug 14, 2007	3.93	3.93	3.64	3.68
203	NASDAQ	EXLS	Mon, Aug 13, 2007	4.19	4.19	3.92	3.93
202	NASDAQ	EXLS	Fri, Aug 10, 2007	4.07	4.44	3.98	4.15
201	NASDAQ	EXLS	Thu, Aug 9, 2007	3.91	4.18	3.91	4.06
200	NASDAQ	EXLS	Wed, Aug 8, 2007	4.00	4.15	3.95	4.05
199	NASDAQ	EXLS	Tue, Aug 7, 2007	3.64	3.95	3.58	3.86
198	NASDAQ	EXLS	Mon, Aug 6, 2007	3.51	3.77	3.45	3.67
197	NASDAQ	EXLS	Fri, Aug 3, 2007	3.57	3.57	3.47	3.50
196	NASDAQ	EXLS	Thu, Aug 2, 2007	3.46	3.58	3.42	3.58
195	NASDAQ	EXLS	Wed, Aug 1, 2007	3.37	3.47	3.31	3.45
194	NASDAQ	EXLS	Tue, Jul 31, 2007	3.37	3.45	3.29	3.38
193	NASDAQ	EXLS	Mon, Jul 30, 2007	3.24	3.41	3.22	3.33
192	NASDAQ	EXLS	Fri, Jul 27, 2007	3.25	3.29	3.21	3.24
191	NASDAQ	EXLS	Thu, Jul 26, 2007	3.22	3.28	3.18	3.27
190	NASDAQ	EXLS	Wed, Jul 25, 2007	3.21	3.34	3.11	3.27
189	NASDAQ	EXLS	Tue, Jul 24, 2007	3.40	3.41	3.10	3.19
188	NASDAQ	EXLS	Mon, Jul 23, 2007	3.45	3.49	3.37	3.42
187	NASDAQ	EXLS	Fri, Jul 20, 2007	3.62	3.62	3.40	3.45
186	NASDAQ	EXLS	Thu, Jul 19, 2007	3.53	3.69	3.41	3.63
185	NASDAQ	EXLS	Wed, Jul 18, 2007	3.56	3.62	3.42	3.51
184	NASDAQ	EXLS	Tue, Jul 17, 2007	3.67	3.67	3.57	3.58
183	NASDAQ	EXLS	Mon, Jul 16, 2007	3.76	3.82	3.62	3.66
182	NASDAQ	EXLS	Fri, Jul 13, 2007	3.80	3.90	3.74	3.78
181	NASDAQ	EXLS	Thu, Jul 12, 2007	3.67	3.71	3.49	3.65
180	NASDAQ	EXLS	Wed, Jul 11, 2007	3.46	3.66	3.41	3.64
179	NASDAQ	EXLS	Tue, Jul 10, 2007	3.56	3.62	3.34	3.47
178	NASDAQ	EXLS	Mon, Jul 9, 2007	3.63	3.66	3.54	3.56
177	NASDAQ	EXLS	Fri, Jul 6, 2007	3.64	3.80	3.60	3.64
176	NASDAQ	EXLS	Thu, Jul 5, 2007	3.76	3.76	3.57	3.64
175	NASDAQ	EXLS	Tue, Jul 3, 2007	3.75	3.75	3.72	3.75
174	NASDAQ	EXLS	Mon, Jul 2, 2007	3.77	3.78	3.70	3.75
173	NASDAQ	EXLS	Fri, Jun 29, 2007	3.82	4.02	3.67	3.75
172	NASDAQ	EXLS	Thu, Jun 28, 2007	3.89	3.93	3.80	3.80
171	NASDAQ	EXLS	Wed, Jun 27, 2007	3.70	3.88	3.63	3.88
170	NASDAQ	EXLS	Tue, Jun 26, 2007	3.72	3.78	3.69	3.74
169	NASDAQ	EXLS	Mon, Jun 25, 2007	3.69	3.75	3.60	3.71
168	NASDAQ	EXLS	Fri, Jun 22, 2007	3.79	3.84	3.70	3.70
167	NASDAQ	EXLS	Thu, Jun 21, 2007	3.96	3.98	3.80	3.81
166	NASDAQ	EXLS	Wed, Jun 20, 2007	4.07	4.08	3.94	3.95
165	NASDAQ	EXLS	Tue, Jun 19, 2007	4.03	4.11	4.02	4.07
164	NASDAQ	EXLS	Mon, Jun 18, 2007	4.01	4.09	4.01	4.06
163	NASDAQ	EXLS	Fri, Jun 15, 2007	4.10	4.10	3.94	4.00
162	NASDAQ	EXLS	Thu, Jun 14, 2007	3.95	4.09	3.92	4.05
161	NASDAQ	EXLS	Wed, Jun 13, 2007	3.88	4.01	3.85	3.96
160	NASDAQ	EXLS	Tue, Jun 12, 2007	3.87	3.99	3.85	3.88
159	NASDAQ	EXLS	Mon, Jun 11, 2007	3.85	3.96	3.82	3.89
158	NASDAQ	EXLS	Fri, Jun 8, 2007	3.75	3.86	3.72	3.82
157	NASDAQ	EXLS	Thu, Jun 7, 2007	3.63	3.76	3.63	3.75
156	NASDAQ	EXLS	Wed, Jun 6, 2007	3.66	3.66	3.55	3.66
155	NASDAQ	EXLS	Tue, Jun 5, 2007	3.80	3.80	3.60	3.70
154	NASDAQ	EXLS	Mon, Jun 4, 2007	3.81	3.88	3.79	3.80
153	NASDAQ	EXLS	Fri, Jun 1, 2007	3.78	3.84	3.76	3.84
152	NASDAQ	EXLS	Thu, May 31, 2007	3.83	3.83	3.73	3.76
151	NASDAQ	EXLS	Wed, May 30, 2007	3.76	3.80	3.70	3.80
150	NASDAQ	EXLS	Tue, May 29, 2007	3.80	3.97	3.75	3.80
149	NASDAQ	EXLS	Fri, May 25, 2007	3.94	3.94	3.73	3.79
148	NASDAQ	EXLS	Thu, May 24, 2007	4.03	4.07	3.76	3.87
147	NASDAQ	EXLS	Wed, May 23, 2007	4.08	4.10	4.03	4.05
146	NASDAQ	EXLS	Tue, May 22, 2007	3.99	4.10	3.99	4.07
145	NASDAQ	EXLS	Mon, May 21, 2007	4.03	4.05	3.98	4.01
144	NASDAQ	EXLS	Fri, May 18, 2007	4.18	4.18	3.93	4.06
143	NASDAQ	EXLS	Thu, May 17, 2007	4.24	4.31	4.12	4.16
142	NASDAQ	EXLS	Wed, May 16, 2007	4.13	4.24	4.10	4.22
141	NASDAQ	EXLS	Tue, May 15, 2007	3.98	4.19	3.95	4.14
140	NASDAQ	EXLS	Mon, May 14, 2007	3.96	4.11	3.93	4.00
139	NASDAQ	EXLS	Fri, May 11, 2007	4.10	4.29	3.96	3.98
138	NASDAQ	EXLS	Thu, May 10, 2007	4.32	4.32	3.94	3.97
137	NASDAQ	EXLS	Wed, May 9, 2007	4.18	4.21	4.11	4.17
136	NASDAQ	EXLS	Tue, May 8, 2007	4.20	4.32	4.14	4.20
135	NASDAQ	EXLS	Mon, May 7, 2007	4.28	4.35	4.23	4.25
134	NASDAQ	EXLS	Fri, May 4, 2007	4.21	4.34	4.20	4.30
133	NASDAQ	EXLS	Thu, May 3, 2007	4.40	4.43	4.18	4.20
132	NASDAQ	EXLS	Wed, May 2, 2007	4.40	4.66	4.36	4.47
131	NASDAQ	EXLS	Tue, May 1, 2007	4.15	4.40	4.13	4.32
130	NASDAQ	EXLS	Mon, Apr 30, 2007	4.10	4.19	4.10	4.16
129	NASDAQ	EXLS	Fri, Apr 27, 2007	4.15	4.16	4.13	4.16
128	NASDAQ	EXLS	Thu, Apr 26, 2007	4.16	4.20	4.07	4.15
127	NASDAQ	EXLS	Wed, Apr 25, 2007	4.06	4.19	4.06	4.16
126	NASDAQ	EXLS	Tue, Apr 24, 2007	4.10	4.10	4.00	4.06
125	NASDAQ	EXLS	Mon, Apr 23, 2007	3.99	4.10	3.99	4.06
124	NASDAQ	EXLS	Fri, Apr 20, 2007	3.92	4.04	3.90	4.00
123	NASDAQ	EXLS	Thu, Apr 19, 2007	3.80	3.87	3.72	3.86
122	NASDAQ	EXLS	Wed, Apr 18, 2007	3.98	4.00	3.87	3.89
121	NASDAQ	EXLS	Tue, Apr 17, 2007	3.92	4.00	3.91	3.99
120	NASDAQ	EXLS	Mon, Apr 16, 2007	4.01	4.03	3.89	3.94
119	NASDAQ	EXLS	Fri, Apr 13, 2007	4.03	4.03	3.98	4.00
118	NASDAQ	EXLS	Thu, Apr 12, 2007	4.09	4.09	4.00	4.00
117	NASDAQ	EXLS	Wed, Apr 11, 2007	4.19	4.21	4.00	4.09
116	NASDAQ	EXLS	Tue, Apr 10, 2007	4.15	4.24	4.15	4.22
115	NASDAQ	EXLS	Mon, Apr 9, 2007	4.09	4.20	4.06	4.20
114	NASDAQ	EXLS	Thu, Apr 5, 2007	4.16	4.16	4.01	4.07
113	NASDAQ	EXLS	Wed, Apr 4, 2007	4.08	4.20	4.06	4.19
112	NASDAQ	EXLS	Tue, Apr 3, 2007	4.02	4.18	4.00	4.08
111	NASDAQ	EXLS	Mon, Apr 2, 2007	4.10	4.19	3.96	4.02
110	NASDAQ	EXLS	Fri, Mar 30, 2007	4.19	4.28	4.10	4.13
109	NASDAQ	EXLS	Thu, Mar 29, 2007	4.24	4.25	4.16	4.24
108	NASDAQ	EXLS	Wed, Mar 28, 2007	4.17	4.28	4.17	4.22
107	NASDAQ	EXLS	Tue, Mar 27, 2007	4.32	4.44	4.14	4.15
106	NASDAQ	EXLS	Mon, Mar 26, 2007	4.52	4.70	4.33	4.33
105	NASDAQ	EXLS	Fri, Mar 23, 2007	4.73	4.73	4.43	4.54
104	NASDAQ	EXLS	Thu, Mar 22, 2007	4.84	4.84	4.64	4.71
103	NASDAQ	EXLS	Wed, Mar 21, 2007	4.62	4.83	4.62	4.82
102	NASDAQ	EXLS	Tue, Mar 20, 2007	4.56	4.70	4.55	4.68
101	NASDAQ	EXLS	Mon, Mar 19, 2007	4.54	4.61	4.47	4.59
100	NASDAQ	EXLS	Fri, Mar 16, 2007	4.53	4.59	4.46	4.52
99	NASDAQ	EXLS	Thu, Mar 15, 2007	4.58	4.59	4.50	4.53
98	NASDAQ	EXLS	Wed, Mar 14, 2007	4.61	4.61	4.49	4.54
97	NASDAQ	EXLS	Tue, Mar 13, 2007	4.71	4.74	4.61	4.63
96	NASDAQ	EXLS	Mon, Mar 12, 2007	4.68	4.76	4.43	4.74
95	NASDAQ	EXLS	Fri, Mar 9, 2007	4.61	4.73	4.49	4.70
94	NASDAQ	EXLS	Thu, Mar 8, 2007	4.57	4.59	4.50	4.58
93	NASDAQ	EXLS	Wed, Mar 7, 2007	4.60	4.71	4.52	4.54
92	NASDAQ	EXLS	Tue, Mar 6, 2007	4.96	5.08	4.52	4.57
91	NASDAQ	EXLS	Mon, Mar 5, 2007	4.30	4.78	4.26	4.71
90	NASDAQ	EXLS	Fri, Mar 2, 2007	4.67	4.70	4.52	4.58
89	NASDAQ	EXLS	Thu, Mar 1, 2007	4.47	4.88	4.42	4.69
88	NASDAQ	EXLS	Wed, Feb 28, 2007	4.67	4.68	4.27	4.53
87	NASDAQ	EXLS	Tue, Feb 27, 2007	4.80	4.98	4.66	4.70
86	NASDAQ	EXLS	Mon, Feb 26, 2007	5.00	5.00	4.84	4.88
85	NASDAQ	EXLS	Fri, Feb 23, 2007	4.91	4.98	4.77	4.93
84	NASDAQ	EXLS	Thu, Feb 22, 2007	4.77	5.02	4.66	4.93
83	NASDAQ	EXLS	Wed, Feb 21, 2007	4.78	4.82	4.70	4.78
82	NASDAQ	EXLS	Tue, Feb 20, 2007	4.82	4.82	4.74	4.77
81	NASDAQ	EXLS	Fri, Feb 16, 2007	4.89	4.90	4.79	4.80
80	NASDAQ	EXLS	Thu, Feb 15, 2007	5.06	5.06	4.78	4.90
79	NASDAQ	EXLS	Wed, Feb 14, 2007	5.33	5.37	5.04	5.08
78	NASDAQ	EXLS	Tue, Feb 13, 2007	5.36	5.39	5.31	5.37
77	NASDAQ	EXLS	Mon, Feb 12, 2007	5.38	5.38	5.26	5.36
76	NASDAQ	EXLS	Fri, Feb 9, 2007	5.39	5.40	5.32	5.39
75	NASDAQ	EXLS	Thu, Feb 8, 2007	5.31	5.39	5.30	5.36
74	NASDAQ	EXLS	Wed, Feb 7, 2007	5.32	5.34	5.30	5.33
73	NASDAQ	EXLS	Tue, Feb 6, 2007	5.27	5.32	5.19	5.32
72	NASDAQ	EXLS	Mon, Feb 5, 2007	5.06	5.27	5.03	5.24
71	NASDAQ	EXLS	Fri, Feb 2, 2007	4.97	5.06	4.96	5.04
70	NASDAQ	EXLS	Thu, Feb 1, 2007	4.96	5.00	4.92	4.98
69	NASDAQ	EXLS	Wed, Jan 31, 2007	4.92	4.97	4.92	4.94
68	NASDAQ	EXLS	Tue, Jan 30, 2007	4.86	4.95	4.85	4.95
67	NASDAQ	EXLS	Mon, Jan 29, 2007	4.72	4.88	4.72	4.88
66	NASDAQ	EXLS	Fri, Jan 26, 2007	4.76	4.76	4.65	4.75
65	NASDAQ	EXLS	Thu, Jan 25, 2007	4.70	4.75	4.64	4.74
64	NASDAQ	EXLS	Wed, Jan 24, 2007	4.63	4.69	4.63	4.69
63	NASDAQ	EXLS	Tue, Jan 23, 2007	4.67	4.69	4.59	4.67
62	NASDAQ	EXLS	Mon, Jan 22, 2007	4.73	4.73	4.50	4.68
61	NASDAQ	EXLS	Fri, Jan 19, 2007	4.58	4.76	4.58	4.71
60	NASDAQ	EXLS	Thu, Jan 18, 2007	4.58	4.62	4.52	4.60
59	NASDAQ	EXLS	Wed, Jan 17, 2007	4.60	4.64	4.56	4.60
58	NASDAQ	EXLS	Tue, Jan 16, 2007	4.56	4.63	4.50	4.60
57	NASDAQ	EXLS	Fri, Jan 12, 2007	4.50	4.60	4.44	4.54
56	NASDAQ	EXLS	Thu, Jan 11, 2007	4.34	4.58	4.32	4.48
55	NASDAQ	EXLS	Wed, Jan 10, 2007	4.20	4.38	4.20	4.31
54	NASDAQ	EXLS	Tue, Jan 9, 2007	4.20	4.25	4.20	4.21
53	NASDAQ	EXLS	Mon, Jan 8, 2007	4.20	4.26	4.18	4.22
52	NASDAQ	EXLS	Fri, Jan 5, 2007	4.20	4.28	4.14	4.22
51	NASDAQ	EXLS	Thu, Jan 4, 2007	4.12	4.28	4.12	4.20
50	NASDAQ	EXLS	Wed, Jan 3, 2007	4.19	4.43	4.01	4.12
49	NASDAQ	EXLS	Fri, Dec 29, 2006	4.19	4.44	4.06	4.21
48	NASDAQ	EXLS	Thu, Dec 28, 2006	4.16	4.23	4.14	4.17
47	NASDAQ	EXLS	Wed, Dec 27, 2006	4.20	4.21	4.14	4.18
46	NASDAQ	EXLS	Tue, Dec 26, 2006	4.24	4.26	4.16	4.19
45	NASDAQ	EXLS	Fri, Dec 22, 2006	4.31	4.32	4.20	4.22
44	NASDAQ	EXLS	Thu, Dec 21, 2006	4.39	4.39	4.30	4.33
43	NASDAQ	EXLS	Wed, Dec 20, 2006	4.33	4.40	4.30	4.36
42	NASDAQ	EXLS	Tue, Dec 19, 2006	4.37	4.43	4.22	4.27
41	NASDAQ	EXLS	Mon, Dec 18, 2006	4.43	4.58	4.32	4.40
40	NASDAQ	EXLS	Fri, Dec 15, 2006	4.41	4.58	4.32	4.41
39	NASDAQ	EXLS	Thu, Dec 14, 2006	4.27	4.41	4.27	4.38
38	NASDAQ	EXLS	Wed, Dec 13, 2006	4.28	4.36	4.25	4.27
37	NASDAQ	EXLS	Tue, Dec 12, 2006	4.30	4.31	4.18	4.27
36	NASDAQ	EXLS	Mon, Dec 11, 2006	4.16	4.36	4.14	4.17
35	NASDAQ	EXLS	Fri, Dec 8, 2006	4.11	4.18	4.11	4.16
34	NASDAQ	EXLS	Thu, Dec 7, 2006	4.20	4.20	4.12	4.16
33	NASDAQ	EXLS	Wed, Dec 6, 2006	4.23	4.30	4.10	4.20
32	NASDAQ	EXLS	Tue, Dec 5, 2006	4.38	4.38	4.14	4.20
31	NASDAQ	EXLS	Mon, Dec 4, 2006	4.47	4.47	4.40	4.41
30	NASDAQ	EXLS	Fri, Dec 1, 2006	4.50	4.60	4.48	4.49
29	NASDAQ	EXLS	Thu, Nov 30, 2006	4.41	4.60	4.38	4.52
28	NASDAQ	EXLS	Wed, Nov 29, 2006	4.55	4.65	4.34	4.49
27	NASDAQ	EXLS	Tue, Nov 28, 2006	4.85	5.00	4.83	4.90
26	NASDAQ	EXLS	Mon, Nov 27, 2006	4.89	5.05	4.84	4.89
25	NASDAQ	EXLS	Fri, Nov 24, 2006	4.92	4.97	4.90	4.90
24	NASDAQ	EXLS	Wed, Nov 22, 2006	5.16	5.16	4.94	4.96
23	NASDAQ	EXLS	Tue, Nov 21, 2006	5.06	5.25	4.92	5.07
22	NASDAQ	EXLS	Mon, Nov 20, 2006	5.09	5.38	4.91	5.06
21	NASDAQ	EXLS	Fri, Nov 17, 2006	5.18	5.85	5.06	5.10
20	NASDAQ	EXLS	Thu, Nov 16, 2006	4.41	5.47	4.39	5.16
19	NASDAQ	EXLS	Wed, Nov 15, 2006	4.11	4.32	4.03	4.27
18	NASDAQ	EXLS	Tue, Nov 14, 2006	3.86	4.09	3.86	4.04
17	NASDAQ	EXLS	Mon, Nov 13, 2006	3.94	4.03	3.83	3.92
16	NASDAQ	EXLS	Fri, Nov 10, 2006	3.91	4.00	3.89	3.96
15	NASDAQ	EXLS	Thu, Nov 9, 2006	3.76	4.00	3.76	4.00
14	NASDAQ	EXLS	Wed, Nov 8, 2006	3.78	3.89	3.65	3.82
13	NASDAQ	EXLS	Tue, Nov 7, 2006	3.90	3.90	3.79	3.80
12	NASDAQ	EXLS	Mon, Nov 6, 2006	4.10	4.10	3.90	3.90
11	NASDAQ	EXLS	Fri, Nov 3, 2006	4.09	4.10	3.96	4.06
10	NASDAQ	EXLS	Thu, Nov 2, 2006	4.00	4.23	3.91	4.13
9	NASDAQ	EXLS	Wed, Nov 1, 2006	4.11	4.30	4.00	4.03
8	NASDAQ	EXLS	Tue, Oct 31, 2006	4.15	4.20	3.85	4.16
7	NASDAQ	EXLS	Mon, Oct 30, 2006	4.12	4.29	4.04	4.14
6	NASDAQ	EXLS	Fri, Oct 27, 2006	4.05	4.14	3.95	4.12
5	NASDAQ	EXLS	Thu, Oct 26, 2006	3.81	4.05	3.80	4.02
4	NASDAQ	EXLS	Wed, Oct 25, 2006	3.48	4.05	3.48	3.90
3	NASDAQ	EXLS	Tue, Oct 24, 2006	3.60	3.65	3.50	3.54
2	NASDAQ	EXLS	Mon, Oct 23, 2006	3.79	3.85	3.56	3.66
1	NASDAQ	EXLS	Fri, Oct 20, 2006	3.19	3.77	3.09	3.77
#	Exchange	Symbol	Date	Open	High	Low	Close

ExlService Holdings Inc NASDAQ:EXLS 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