Five Below Inc NASDAQ:FIVE Historical Prices

Below are the 2923 trading days of historical prices for FIVE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2923	NASDAQ	FIVE	Fri, Mar 1, 2024	201.85	203.87	200.22	200.81
2922	NASDAQ	FIVE	Thu, Feb 29, 2024	200.39	201.36	197.61	200.68
2921	NASDAQ	FIVE	Wed, Feb 28, 2024	199.45	201.55	198.47	199.34
2920	NASDAQ	FIVE	Tue, Feb 27, 2024	196.78	201.90	196.78	200.78
2919	NASDAQ	FIVE	Mon, Feb 26, 2024	193.02	198.95	192.65	196.00
2918	NASDAQ	FIVE	Fri, Feb 23, 2024	192.79	194.70	192.54	193.47
2917	NASDAQ	FIVE	Thu, Feb 22, 2024	190.65	193.33	188.53	192.66
2916	NASDAQ	FIVE	Wed, Feb 21, 2024	191.85	192.51	188.58	189.66
2915	NASDAQ	FIVE	Tue, Feb 20, 2024	189.64	193.25	188.43	191.85
2914	NASDAQ	FIVE	Fri, Feb 16, 2024	189.12	192.48	187.95	190.01
2913	NASDAQ	FIVE	Thu, Feb 15, 2024	187.77	191.83	187.06	189.56
2912	NASDAQ	FIVE	Wed, Feb 14, 2024	185.00	186.63	182.27	185.83
2911	NASDAQ	FIVE	Tue, Feb 13, 2024	184.09	187.73	181.23	184.13
2910	NASDAQ	FIVE	Mon, Feb 12, 2024	189.63	190.80	188.77	189.36
2909	NASDAQ	FIVE	Fri, Feb 9, 2024	186.72	191.12	185.51	188.95
2908	NASDAQ	FIVE	Thu, Feb 8, 2024	183.52	186.74	183.23	186.10
2907	NASDAQ	FIVE	Wed, Feb 7, 2024	181.79	184.24	180.47	182.71
2906	NASDAQ	FIVE	Tue, Feb 6, 2024	178.10	181.88	177.72	181.40
2905	NASDAQ	FIVE	Mon, Feb 5, 2024	179.23	179.23	177.00	178.69
2904	NASDAQ	FIVE	Fri, Feb 2, 2024	180.36	183.88	176.58	181.11
2903	NASDAQ	FIVE	Thu, Feb 1, 2024	181.34	182.69	177.61	182.54
2902	NASDAQ	FIVE	Wed, Jan 31, 2024	182.88	182.88	179.32	179.46
2901	NASDAQ	FIVE	Tue, Jan 30, 2024	184.47	185.81	181.63	182.74
2900	NASDAQ	FIVE	Mon, Jan 29, 2024	190.00	190.87	185.18	186.91
2899	NASDAQ	FIVE	Fri, Jan 26, 2024	192.26	193.29	189.23	190.16
2898	NASDAQ	FIVE	Thu, Jan 25, 2024	186.62	191.86	185.60	191.80
2897	NASDAQ	FIVE	Wed, Jan 24, 2024	189.32	189.57	185.51	186.33
2896	NASDAQ	FIVE	Tue, Jan 23, 2024	188.88	189.92	185.17	188.21
2895	NASDAQ	FIVE	Mon, Jan 22, 2024	187.32	187.46	183.43	187.15
2894	NASDAQ	FIVE	Fri, Jan 19, 2024	189.46	189.46	183.61	186.72
2893	NASDAQ	FIVE	Thu, Jan 18, 2024	190.17	190.77	186.65	188.88
2892	NASDAQ	FIVE	Wed, Jan 17, 2024	188.92	189.64	187.51	189.26
2891	NASDAQ	FIVE	Tue, Jan 16, 2024	186.53	190.20	184.34	190.01
2890	NASDAQ	FIVE	Fri, Jan 12, 2024	191.01	192.49	187.87	190.59
2889	NASDAQ	FIVE	Thu, Jan 11, 2024	191.22	191.35	187.62	190.05
2888	NASDAQ	FIVE	Wed, Jan 10, 2024	190.15	193.00	189.54	191.73
2887	NASDAQ	FIVE	Tue, Jan 9, 2024	191.30	192.56	188.85	191.01
2886	NASDAQ	FIVE	Mon, Jan 8, 2024	191.50	196.97	188.15	192.88
2885	NASDAQ	FIVE	Fri, Jan 5, 2024	202.68	204.87	199.58	200.84
2884	NASDAQ	FIVE	Thu, Jan 4, 2024	205.35	207.97	203.99	204.96
2883	NASDAQ	FIVE	Wed, Jan 3, 2024	213.16	214.57	204.29	204.69
2882	NASDAQ	FIVE	Tue, Jan 2, 2024	210.86	216.18	210.54	215.51
2881	NASDAQ	FIVE	Fri, Dec 29, 2023	213.82	214.60	211.45	213.16
2880	NASDAQ	FIVE	Thu, Dec 28, 2023	213.01	215.82	212.77	213.84
2879	NASDAQ	FIVE	Wed, Dec 27, 2023	210.36	213.69	210.16	212.70
2878	NASDAQ	FIVE	Tue, Dec 26, 2023	204.58	210.57	203.62	210.36
2877	NASDAQ	FIVE	Fri, Dec 22, 2023	198.04	203.01	198.04	202.70
2876	NASDAQ	FIVE	Thu, Dec 21, 2023	197.00	199.49	195.92	199.10
2875	NASDAQ	FIVE	Wed, Dec 20, 2023	197.24	198.79	194.90	195.03
2874	NASDAQ	FIVE	Tue, Dec 19, 2023	193.27	198.19	192.33	197.97
2873	NASDAQ	FIVE	Mon, Dec 18, 2023	194.45	194.56	189.09	190.60
2872	NASDAQ	FIVE	Fri, Dec 15, 2023	201.13	201.17	192.81	194.36
2871	NASDAQ	FIVE	Thu, Dec 14, 2023	204.57	206.31	200.75	200.98
2870	NASDAQ	FIVE	Wed, Dec 13, 2023	197.81	202.37	194.56	201.54
2869	NASDAQ	FIVE	Tue, Dec 12, 2023	196.97	198.72	195.50	196.39
2868	NASDAQ	FIVE	Mon, Dec 11, 2023	195.97	199.06	195.79	197.45
2867	NASDAQ	FIVE	Fri, Dec 8, 2023	195.27	197.18	193.52	194.83
2866	NASDAQ	FIVE	Thu, Dec 7, 2023	201.58	203.04	195.45	195.93
2865	NASDAQ	FIVE	Wed, Dec 6, 2023	204.23	205.55	201.44	201.54
2864	NASDAQ	FIVE	Tue, Dec 5, 2023	199.10	203.18	198.65	201.87
2863	NASDAQ	FIVE	Mon, Dec 4, 2023	199.10	203.96	198.44	201.44
2862	NASDAQ	FIVE	Fri, Dec 1, 2023	189.95	200.25	188.84	199.80
2861	NASDAQ	FIVE	Thu, Nov 30, 2023	194.14	194.79	183.87	188.46
2860	NASDAQ	FIVE	Wed, Nov 29, 2023	190.69	193.78	187.75	188.06
2859	NASDAQ	FIVE	Tue, Nov 28, 2023	190.05	193.30	188.70	191.51
2858	NASDAQ	FIVE	Mon, Nov 27, 2023	190.85	192.03	189.32	191.00
2857	NASDAQ	FIVE	Fri, Nov 24, 2023	190.22	192.82	189.22	190.99
2856	NASDAQ	FIVE	Wed, Nov 22, 2023	188.92	191.95	188.50	191.00
2855	NASDAQ	FIVE	Tue, Nov 21, 2023	186.10	188.75	184.06	186.61
2854	NASDAQ	FIVE	Mon, Nov 20, 2023	180.70	186.11	180.34	184.99
2853	NASDAQ	FIVE	Fri, Nov 17, 2023	181.95	183.41	179.91	181.35
2852	NASDAQ	FIVE	Thu, Nov 16, 2023	182.83	183.00	178.45	180.00
2851	NASDAQ	FIVE	Wed, Nov 15, 2023	183.62	189.50	182.40	184.07
2850	NASDAQ	FIVE	Tue, Nov 14, 2023	175.61	183.76	175.61	182.32
2849	NASDAQ	FIVE	Mon, Nov 13, 2023	176.25	176.77	172.01	172.05
2848	NASDAQ	FIVE	Fri, Nov 10, 2023	176.14	176.91	172.63	176.70
2847	NASDAQ	FIVE	Thu, Nov 9, 2023	178.62	179.26	174.81	175.88
2846	NASDAQ	FIVE	Wed, Nov 8, 2023	178.61	179.89	176.30	176.88
2845	NASDAQ	FIVE	Tue, Nov 7, 2023	176.93	179.50	176.51	178.15
2844	NASDAQ	FIVE	Mon, Nov 6, 2023	178.20	179.95	176.12	176.99
2843	NASDAQ	FIVE	Fri, Nov 3, 2023	177.79	179.94	176.89	177.32
2842	NASDAQ	FIVE	Thu, Nov 2, 2023	176.79	178.73	175.91	176.42
2841	NASDAQ	FIVE	Wed, Nov 1, 2023	173.58	174.57	167.69	174.19
2840	NASDAQ	FIVE	Tue, Oct 31, 2023	172.05	175.12	171.24	173.98
2839	NASDAQ	FIVE	Mon, Oct 30, 2023	170.03	173.18	168.52	172.40
2838	NASDAQ	FIVE	Fri, Oct 27, 2023	173.60	174.28	168.12	169.76
2837	NASDAQ	FIVE	Thu, Oct 26, 2023	176.47	177.11	170.28	173.61
2836	NASDAQ	FIVE	Wed, Oct 25, 2023	176.58	178.95	174.87	177.02
2835	NASDAQ	FIVE	Tue, Oct 24, 2023	177.50	179.28	175.10	177.24
2834	NASDAQ	FIVE	Mon, Oct 23, 2023	176.11	179.83	173.80	175.88
2833	NASDAQ	FIVE	Fri, Oct 20, 2023	176.98	178.54	172.23	175.95
2832	NASDAQ	FIVE	Thu, Oct 19, 2023	175.31	179.28	172.17	176.98
2831	NASDAQ	FIVE	Wed, Oct 18, 2023	175.76	176.52	173.86	175.88
2830	NASDAQ	FIVE	Tue, Oct 17, 2023	171.28	177.09	171.28	176.32
2829	NASDAQ	FIVE	Mon, Oct 16, 2023	165.88	171.80	164.33	171.24
2828	NASDAQ	FIVE	Fri, Oct 13, 2023	163.86	165.22	163.03	164.33
2827	NASDAQ	FIVE	Thu, Oct 12, 2023	165.92	165.92	161.25	163.09
2826	NASDAQ	FIVE	Wed, Oct 11, 2023	165.79	167.31	163.55	165.26
2825	NASDAQ	FIVE	Tue, Oct 10, 2023	164.95	170.53	164.47	165.48
2824	NASDAQ	FIVE	Mon, Oct 9, 2023	161.77	166.57	159.00	165.08
2823	NASDAQ	FIVE	Fri, Oct 6, 2023	162.33	165.80	160.62	162.41
2822	NASDAQ	FIVE	Thu, Oct 5, 2023	160.59	164.54	160.42	163.68
2821	NASDAQ	FIVE	Wed, Oct 4, 2023	156.95	160.47	155.53	160.08
2820	NASDAQ	FIVE	Tue, Oct 3, 2023	156.30	156.60	153.22	155.83
2819	NASDAQ	FIVE	Mon, Oct 2, 2023	161.30	163.85	156.85	157.62
2818	NASDAQ	FIVE	Fri, Sep 29, 2023	159.69	163.39	159.25	160.90
2817	NASDAQ	FIVE	Thu, Sep 28, 2023	151.14	157.80	150.72	157.34
2816	NASDAQ	FIVE	Wed, Sep 27, 2023	147.09	151.35	147.02	151.08
2815	NASDAQ	FIVE	Tue, Sep 26, 2023	146.81	147.29	144.57	146.00
2814	NASDAQ	FIVE	Mon, Sep 25, 2023	146.75	148.79	145.96	148.07
2813	NASDAQ	FIVE	Fri, Sep 22, 2023	150.16	150.80	147.03	147.88
2812	NASDAQ	FIVE	Thu, Sep 21, 2023	153.70	153.76	148.81	149.46
2811	NASDAQ	FIVE	Wed, Sep 20, 2023	157.10	157.16	154.34	154.76
2810	NASDAQ	FIVE	Tue, Sep 19, 2023	156.75	157.85	154.40	157.06
2809	NASDAQ	FIVE	Mon, Sep 18, 2023	158.75	159.71	157.18	157.43
2808	NASDAQ	FIVE	Fri, Sep 15, 2023	159.71	160.16	158.37	159.00
2807	NASDAQ	FIVE	Thu, Sep 14, 2023	162.60	163.51	158.62	160.80
2806	NASDAQ	FIVE	Wed, Sep 13, 2023	162.16	163.78	160.26	162.70
2805	NASDAQ	FIVE	Tue, Sep 12, 2023	160.19	161.42	157.06	159.11
2804	NASDAQ	FIVE	Mon, Sep 11, 2023	160.10	160.10	160.10	160.10
2803	NASDAQ	FIVE	Fri, Sep 8, 2023	159.76	162.91	159.76	161.50
2802	NASDAQ	FIVE	Thu, Sep 7, 2023	161.66	162.20	159.67	160.70
2801	NASDAQ	FIVE	Wed, Sep 6, 2023	165.01	165.42	162.17	162.47
2800	NASDAQ	FIVE	Tue, Sep 5, 2023	168.09	170.61	165.89	166.03
2799	NASDAQ	FIVE	Fri, Sep 1, 2023	173.66	174.13	166.80	169.30
2798	NASDAQ	FIVE	Thu, Aug 31, 2023	175.00	181.50	171.42	171.96
2797	NASDAQ	FIVE	Wed, Aug 30, 2023	181.47	184.57	181.00	182.95
2796	NASDAQ	FIVE	Tue, Aug 29, 2023	178.64	183.38	178.00	182.68
2795	NASDAQ	FIVE	Mon, Aug 28, 2023	177.97	179.75	176.28	179.18
2794	NASDAQ	FIVE	Fri, Aug 25, 2023	176.10	179.77	174.02	177.70
2793	NASDAQ	FIVE	Thu, Aug 24, 2023	185.50	185.64	173.88	175.10
2792	NASDAQ	FIVE	Wed, Aug 23, 2023	187.14	187.77	184.57	187.08
2791	NASDAQ	FIVE	Tue, Aug 22, 2023	190.27	190.27	184.48	187.36
2790	NASDAQ	FIVE	Mon, Aug 21, 2023	194.75	195.25	191.34	193.11
2789	NASDAQ	FIVE	Fri, Aug 18, 2023	187.86	195.65	187.58	194.25
2788	NASDAQ	FIVE	Thu, Aug 17, 2023	195.31	195.37	188.30	189.15
2787	NASDAQ	FIVE	Wed, Aug 16, 2023	198.33	198.33	194.29	194.43
2786	NASDAQ	FIVE	Tue, Aug 15, 2023	195.25	196.32	192.90	196.07
2785	NASDAQ	FIVE	Mon, Aug 14, 2023	193.83	196.75	193.09	196.31
2784	NASDAQ	FIVE	Fri, Aug 11, 2023	194.26	195.15	192.01	192.80
2783	NASDAQ	FIVE	Thu, Aug 10, 2023	196.59	198.05	194.18	195.11
2782	NASDAQ	FIVE	Wed, Aug 9, 2023	192.34	195.53	192.15	194.90
2781	NASDAQ	FIVE	Tue, Aug 8, 2023	194.01	194.99	189.57	192.52
2780	NASDAQ	FIVE	Mon, Aug 7, 2023	198.73	199.54	194.07	195.68
2779	NASDAQ	FIVE	Fri, Aug 4, 2023	199.21	199.92	196.91	198.06
2778	NASDAQ	FIVE	Thu, Aug 3, 2023	200.29	203.08	197.58	198.80
2777	NASDAQ	FIVE	Wed, Aug 2, 2023	205.00	205.62	200.12	200.29
2776	NASDAQ	FIVE	Tue, Aug 1, 2023	208.32	208.38	204.47	207.07
2775	NASDAQ	FIVE	Mon, Jul 31, 2023	208.00	209.12	205.94	208.34
2774	NASDAQ	FIVE	Fri, Jul 28, 2023	202.19	207.55	201.80	207.45
2773	NASDAQ	FIVE	Thu, Jul 27, 2023	200.74	205.59	199.24	200.28
2772	NASDAQ	FIVE	Wed, Jul 26, 2023	196.23	200.51	196.23	200.11
2771	NASDAQ	FIVE	Tue, Jul 25, 2023	195.74	198.10	194.23	195.03
2770	NASDAQ	FIVE	Mon, Jul 24, 2023	199.27	199.30	194.02	196.99
2769	NASDAQ	FIVE	Fri, Jul 21, 2023	200.87	201.73	199.94	200.87
2768	NASDAQ	FIVE	Thu, Jul 20, 2023	204.56	204.56	199.04	199.29
2767	NASDAQ	FIVE	Wed, Jul 19, 2023	201.89	205.58	200.73	204.16
2766	NASDAQ	FIVE	Tue, Jul 18, 2023	200.79	202.22	198.29	201.06
2765	NASDAQ	FIVE	Mon, Jul 17, 2023	197.77	201.75	197.07	200.81
2764	NASDAQ	FIVE	Fri, Jul 14, 2023	198.78	200.72	196.31	198.97
2763	NASDAQ	FIVE	Thu, Jul 13, 2023	201.00	201.50	198.53	199.53
2762	NASDAQ	FIVE	Wed, Jul 12, 2023	199.88	202.78	198.91	200.45
2761	NASDAQ	FIVE	Tue, Jul 11, 2023	194.82	200.29	194.82	197.69
2760	NASDAQ	FIVE	Mon, Jul 10, 2023	194.81	196.91	193.00	194.47
2759	NASDAQ	FIVE	Fri, Jul 7, 2023	192.70	195.90	192.14	193.76
2758	NASDAQ	FIVE	Thu, Jul 6, 2023	191.76	193.94	191.05	191.48
2757	NASDAQ	FIVE	Wed, Jul 5, 2023	195.47	196.11	193.17	194.59
2756	NASDAQ	FIVE	Mon, Jul 3, 2023	196.57	199.05	195.12	195.47
2755	NASDAQ	FIVE	Fri, Jun 30, 2023	197.33	199.17	194.69	196.54
2754	NASDAQ	FIVE	Thu, Jun 29, 2023	200.17	200.17	194.87	196.86
2753	NASDAQ	FIVE	Wed, Jun 28, 2023	201.42	202.43	198.35	198.75
2752	NASDAQ	FIVE	Tue, Jun 27, 2023	196.57	201.92	196.27	201.40
2751	NASDAQ	FIVE	Mon, Jun 26, 2023	198.44	200.32	196.46	196.58
2750	NASDAQ	FIVE	Fri, Jun 23, 2023	195.88	200.97	194.97	198.44
2749	NASDAQ	FIVE	Thu, Jun 22, 2023	195.03	197.71	193.54	196.49
2748	NASDAQ	FIVE	Wed, Jun 21, 2023	193.52	195.36	191.32	194.77
2747	NASDAQ	FIVE	Tue, Jun 20, 2023	189.40	194.51	188.33	193.26
2746	NASDAQ	FIVE	Fri, Jun 16, 2023	196.30	196.30	190.04	190.43
2745	NASDAQ	FIVE	Thu, Jun 15, 2023	191.46	195.46	190.53	194.63
2744	NASDAQ	FIVE	Wed, Jun 14, 2023	191.88	194.45	189.53	191.35
2743	NASDAQ	FIVE	Tue, Jun 13, 2023	187.23	192.67	187.23	191.68
2742	NASDAQ	FIVE	Mon, Jun 12, 2023	185.52	187.87	184.76	186.27
2741	NASDAQ	FIVE	Fri, Jun 9, 2023	188.00	189.31	184.71	185.20
2740	NASDAQ	FIVE	Thu, Jun 8, 2023	188.52	190.66	186.83	188.48
2739	NASDAQ	FIVE	Wed, Jun 7, 2023	194.00	194.63	188.01	189.16
2738	NASDAQ	FIVE	Tue, Jun 6, 2023	184.80	192.76	184.80	192.11
2737	NASDAQ	FIVE	Mon, Jun 5, 2023	180.00	187.91	180.00	184.93
2736	NASDAQ	FIVE	Fri, Jun 2, 2023	183.17	185.47	176.44	182.55
2735	NASDAQ	FIVE	Thu, Jun 1, 2023	170.88	171.08	165.58	169.35
2734	NASDAQ	FIVE	Wed, May 31, 2023	175.27	175.74	170.90	172.52
2733	NASDAQ	FIVE	Tue, May 30, 2023	177.26	177.60	172.06	175.63
2732	NASDAQ	FIVE	Fri, May 26, 2023	177.84	177.84	173.14	177.27
2731	NASDAQ	FIVE	Thu, May 25, 2023	183.26	183.37	176.95	179.25
2730	NASDAQ	FIVE	Wed, May 24, 2023	185.73	187.00	182.80	185.88
2729	NASDAQ	FIVE	Tue, May 23, 2023	184.92	189.58	183.67	184.93
2728	NASDAQ	FIVE	Mon, May 22, 2023	190.21	190.30	185.04	186.00
2727	NASDAQ	FIVE	Fri, May 19, 2023	200.60	200.85	188.91	190.21
2726	NASDAQ	FIVE	Thu, May 18, 2023	195.06	202.18	194.87	201.72
2725	NASDAQ	FIVE	Wed, May 17, 2023	193.40	196.77	192.54	195.97
2724	NASDAQ	FIVE	Tue, May 16, 2023	196.97	196.97	192.10	192.39
2723	NASDAQ	FIVE	Mon, May 15, 2023	196.44	199.25	194.87	198.94
2722	NASDAQ	FIVE	Fri, May 12, 2023	192.81	196.91	192.81	196.23
2721	NASDAQ	FIVE	Thu, May 11, 2023	199.55	200.38	192.36	192.81
2720	NASDAQ	FIVE	Wed, May 10, 2023	201.13	204.12	197.03	199.39
2719	NASDAQ	FIVE	Tue, May 9, 2023	195.36	199.47	193.98	199.07
2718	NASDAQ	FIVE	Mon, May 8, 2023	196.40	197.82	194.20	196.68
2717	NASDAQ	FIVE	Fri, May 5, 2023	194.63	199.74	194.63	195.80
2716	NASDAQ	FIVE	Thu, May 4, 2023	196.22	198.60	193.17	194.40
2715	NASDAQ	FIVE	Wed, May 3, 2023	198.70	200.33	195.35	195.90
2714	NASDAQ	FIVE	Tue, May 2, 2023	196.00	200.07	193.69	199.45
2713	NASDAQ	FIVE	Mon, May 1, 2023	195.94	197.82	194.76	196.81
2712	NASDAQ	FIVE	Fri, Apr 28, 2023	196.25	198.32	193.20	197.36
2711	NASDAQ	FIVE	Thu, Apr 27, 2023	198.32	199.55	194.43	197.78
2710	NASDAQ	FIVE	Wed, Apr 26, 2023	195.35	200.25	195.07	197.00
2709	NASDAQ	FIVE	Tue, Apr 25, 2023	201.66	202.32	193.56	194.69
2708	NASDAQ	FIVE	Mon, Apr 24, 2023	200.30	202.45	196.88	202.43
2707	NASDAQ	FIVE	Fri, Apr 21, 2023	202.90	203.66	200.26	200.59
2706	NASDAQ	FIVE	Thu, Apr 20, 2023	200.00	203.00	199.55	202.81
2705	NASDAQ	FIVE	Wed, Apr 19, 2023	201.09	202.61	197.24	201.61
2704	NASDAQ	FIVE	Tue, Apr 18, 2023	202.45	205.00	202.03	203.53
2703	NASDAQ	FIVE	Mon, Apr 17, 2023	206.00	207.76	200.70	202.50
2702	NASDAQ	FIVE	Fri, Apr 14, 2023	209.32	211.02	204.03	206.00
2701	NASDAQ	FIVE	Thu, Apr 13, 2023	214.69	215.94	209.24	210.23
2700	NASDAQ	FIVE	Wed, Apr 12, 2023	219.94	220.19	211.95	213.10
2699	NASDAQ	FIVE	Tue, Apr 11, 2023	217.00	219.70	216.67	217.18
2698	NASDAQ	FIVE	Mon, Apr 10, 2023	206.39	217.80	205.26	216.72
2697	NASDAQ	FIVE	Thu, Apr 6, 2023	205.81	207.09	202.31	207.04
2696	NASDAQ	FIVE	Wed, Apr 5, 2023	206.44	207.80	205.31	206.43
2695	NASDAQ	FIVE	Tue, Apr 4, 2023	209.77	209.77	205.03	206.61
2694	NASDAQ	FIVE	Mon, Apr 3, 2023	207.05	210.59	206.16	210.05
2693	NASDAQ	FIVE	Fri, Mar 31, 2023	202.92	206.74	202.09	205.97
2692	NASDAQ	FIVE	Thu, Mar 30, 2023	202.82	203.62	200.99	201.35
2691	NASDAQ	FIVE	Wed, Mar 29, 2023	203.25	203.25	199.58	201.07
2690	NASDAQ	FIVE	Tue, Mar 28, 2023	199.48	203.87	199.48	202.08
2689	NASDAQ	FIVE	Mon, Mar 27, 2023	200.20	201.75	197.91	199.20
2688	NASDAQ	FIVE	Fri, Mar 24, 2023	197.44	200.76	193.46	200.01
2687	NASDAQ	FIVE	Thu, Mar 23, 2023	197.91	201.64	197.31	199.28
2686	NASDAQ	FIVE	Wed, Mar 22, 2023	200.39	202.12	196.85	197.16
2685	NASDAQ	FIVE	Tue, Mar 21, 2023	201.73	203.43	197.77	199.59
2684	NASDAQ	FIVE	Mon, Mar 20, 2023	195.14	199.83	194.21	199.10
2683	NASDAQ	FIVE	Fri, Mar 17, 2023	193.98	195.61	188.46	193.40
2682	NASDAQ	FIVE	Thu, Mar 16, 2023	191.20	196.36	188.72	195.33
2681	NASDAQ	FIVE	Wed, Mar 15, 2023	194.17	198.47	194.07	198.17
2680	NASDAQ	FIVE	Tue, Mar 14, 2023	200.32	200.32	195.63	197.84
2679	NASDAQ	FIVE	Mon, Mar 13, 2023	193.38	199.98	189.50	195.78
2678	NASDAQ	FIVE	Fri, Mar 10, 2023	198.93	200.32	194.62	196.04
2677	NASDAQ	FIVE	Thu, Mar 9, 2023	200.85	202.43	199.00	199.53
2676	NASDAQ	FIVE	Wed, Mar 8, 2023	200.97	201.00	196.20	200.85
2675	NASDAQ	FIVE	Tue, Mar 7, 2023	205.25	208.44	200.69	200.82
2674	NASDAQ	FIVE	Mon, Mar 6, 2023	205.67	207.11	203.07	203.30
2673	NASDAQ	FIVE	Fri, Mar 3, 2023	202.00	206.41	201.65	206.38
2672	NASDAQ	FIVE	Thu, Mar 2, 2023	199.03	201.89	196.89	201.87
2671	NASDAQ	FIVE	Wed, Mar 1, 2023	202.58	204.25	198.96	199.40
2670	NASDAQ	FIVE	Tue, Feb 28, 2023	205.61	207.50	204.22	204.30
2669	NASDAQ	FIVE	Mon, Feb 27, 2023	208.04	208.04	203.04	205.15
2668	NASDAQ	FIVE	Fri, Feb 24, 2023	204.27	208.08	202.00	207.06
2667	NASDAQ	FIVE	Thu, Feb 23, 2023	206.87	207.16	200.76	206.52
2666	NASDAQ	FIVE	Wed, Feb 22, 2023	208.08	211.40	206.33	207.01
2665	NASDAQ	FIVE	Tue, Feb 21, 2023	206.46	209.43	205.44	207.58
2664	NASDAQ	FIVE	Fri, Feb 17, 2023	208.42	212.56	207.97	210.47
2663	NASDAQ	FIVE	Thu, Feb 16, 2023	205.35	209.58	204.55	207.66
2662	NASDAQ	FIVE	Wed, Feb 15, 2023	205.46	209.38	205.00	208.38
2661	NASDAQ	FIVE	Tue, Feb 14, 2023	203.88	209.74	202.01	206.44
2660	NASDAQ	FIVE	Mon, Feb 13, 2023	204.22	207.91	203.45	207.01
2659	NASDAQ	FIVE	Fri, Feb 10, 2023	201.17	202.23	198.75	201.64
2658	NASDAQ	FIVE	Thu, Feb 9, 2023	200.11	202.73	198.51	200.31
2657	NASDAQ	FIVE	Wed, Feb 8, 2023	200.00	200.19	197.07	199.04
2656	NASDAQ	FIVE	Tue, Feb 7, 2023	198.89	198.99	193.81	198.32
2655	NASDAQ	FIVE	Mon, Feb 6, 2023	198.99	200.50	197.84	199.23
2654	NASDAQ	FIVE	Fri, Feb 3, 2023	196.62	202.09	194.77	199.71
2653	NASDAQ	FIVE	Thu, Feb 2, 2023	200.28	202.94	198.76	200.77
2652	NASDAQ	FIVE	Wed, Feb 1, 2023	196.48	200.52	194.74	198.35
2651	NASDAQ	FIVE	Tue, Jan 31, 2023	194.97	197.15	194.70	197.13
2650	NASDAQ	FIVE	Mon, Jan 30, 2023	194.00	197.00	192.61	193.09
2649	NASDAQ	FIVE	Fri, Jan 27, 2023	193.13	196.45	192.57	195.23
2648	NASDAQ	FIVE	Thu, Jan 26, 2023	194.30	195.95	190.13	193.65
2647	NASDAQ	FIVE	Wed, Jan 25, 2023	190.34	192.38	187.84	192.06
2646	NASDAQ	FIVE	Tue, Jan 24, 2023	190.30	192.42	189.48	192.02
2645	NASDAQ	FIVE	Mon, Jan 23, 2023	187.88	192.10	186.85	191.67
2644	NASDAQ	FIVE	Fri, Jan 20, 2023	182.09	187.92	180.64	187.22
2643	NASDAQ	FIVE	Thu, Jan 19, 2023	183.27	183.67	181.17	181.54
2642	NASDAQ	FIVE	Wed, Jan 18, 2023	186.89	190.84	184.79	185.15
2641	NASDAQ	FIVE	Tue, Jan 17, 2023	188.16	188.38	184.53	185.91
2640	NASDAQ	FIVE	Fri, Jan 13, 2023	187.41	192.12	186.39	190.34
2639	NASDAQ	FIVE	Thu, Jan 12, 2023	192.37	192.39	187.41	188.36
2638	NASDAQ	FIVE	Wed, Jan 11, 2023	192.17	193.53	189.65	191.21
2637	NASDAQ	FIVE	Tue, Jan 10, 2023	187.41	190.93	185.61	190.55
2636	NASDAQ	FIVE	Mon, Jan 9, 2023	183.54	187.50	177.64	186.83
2635	NASDAQ	FIVE	Fri, Jan 6, 2023	178.20	180.56	176.04	177.08
2634	NASDAQ	FIVE	Thu, Jan 5, 2023	173.36	177.66	169.71	177.08
2633	NASDAQ	FIVE	Wed, Jan 4, 2023	174.41	175.25	169.71	173.57
2632	NASDAQ	FIVE	Tue, Jan 3, 2023	176.90	178.17	169.35	171.88
2631	NASDAQ	FIVE	Fri, Dec 30, 2022	175.50	178.19	174.49	176.87
2630	NASDAQ	FIVE	Thu, Dec 29, 2022	178.63	179.13	174.21	177.42
2629	NASDAQ	FIVE	Wed, Dec 28, 2022	178.52	180.54	175.67	176.62
2628	NASDAQ	FIVE	Tue, Dec 27, 2022	175.86	179.35	172.86	178.17
2627	NASDAQ	FIVE	Fri, Dec 23, 2022	170.35	175.67	168.98	174.76
2626	NASDAQ	FIVE	Thu, Dec 22, 2022	170.39	170.98	167.06	170.35
2625	NASDAQ	FIVE	Wed, Dec 21, 2022	172.18	175.23	171.32	172.46
2624	NASDAQ	FIVE	Tue, Dec 20, 2022	165.76	170.72	165.02	169.46
2623	NASDAQ	FIVE	Mon, Dec 19, 2022	174.81	175.24	166.30	167.84
2622	NASDAQ	FIVE	Fri, Dec 16, 2022	174.88	177.99	174.14	175.42
2621	NASDAQ	FIVE	Thu, Dec 15, 2022	176.47	177.88	173.00	175.54
2620	NASDAQ	FIVE	Wed, Dec 14, 2022	179.15	181.66	176.36	179.16
2619	NASDAQ	FIVE	Tue, Dec 13, 2022	184.57	184.99	178.53	179.82
2618	NASDAQ	FIVE	Mon, Dec 12, 2022	177.09	178.78	175.76	177.23
2617	NASDAQ	FIVE	Fri, Dec 9, 2022	181.33	181.65	176.38	176.76
2616	NASDAQ	FIVE	Thu, Dec 8, 2022	179.02	182.60	176.18	182.10
2615	NASDAQ	FIVE	Wed, Dec 7, 2022	180.08	183.95	177.93	178.56
2614	NASDAQ	FIVE	Tue, Dec 6, 2022	183.85	184.56	177.60	180.59
2613	NASDAQ	FIVE	Mon, Dec 5, 2022	182.75	186.89	180.89	183.36
2612	NASDAQ	FIVE	Fri, Dec 2, 2022	185.51	187.46	179.93	184.16
2611	NASDAQ	FIVE	Thu, Dec 1, 2022	175.80	188.67	175.40	187.48
2610	NASDAQ	FIVE	Wed, Nov 30, 2022	159.12	161.25	155.68	160.86
2609	NASDAQ	FIVE	Tue, Nov 29, 2022	161.95	161.95	156.26	157.00
2608	NASDAQ	FIVE	Mon, Nov 28, 2022	162.41	164.47	160.52	160.83
2607	NASDAQ	FIVE	Fri, Nov 25, 2022	160.77	162.82	159.59	161.63
2606	NASDAQ	FIVE	Wed, Nov 23, 2022	160.00	163.26	159.31	161.27
2605	NASDAQ	FIVE	Tue, Nov 22, 2022	156.07	160.63	156.06	159.77
2604	NASDAQ	FIVE	Mon, Nov 21, 2022	154.89	156.01	152.33	154.57
2603	NASDAQ	FIVE	Fri, Nov 18, 2022	158.55	159.45	154.24	154.82
2602	NASDAQ	FIVE	Thu, Nov 17, 2022	149.13	153.58	145.80	153.09
2601	NASDAQ	FIVE	Wed, Nov 16, 2022	150.40	151.00	144.76	149.77
2600	NASDAQ	FIVE	Tue, Nov 15, 2022	156.24	160.99	154.60	158.38
2599	NASDAQ	FIVE	Mon, Nov 14, 2022	152.25	155.01	150.74	151.36
2598	NASDAQ	FIVE	Fri, Nov 11, 2022	157.47	158.05	151.28	154.71
2597	NASDAQ	FIVE	Thu, Nov 10, 2022	149.54	157.19	149.54	156.25
2596	NASDAQ	FIVE	Wed, Nov 9, 2022	148.64	149.92	142.13	142.46
2595	NASDAQ	FIVE	Tue, Nov 8, 2022	150.04	153.98	146.33	149.95
2594	NASDAQ	FIVE	Mon, Nov 7, 2022	149.99	150.25	146.63	148.62
2593	NASDAQ	FIVE	Fri, Nov 4, 2022	150.04	150.87	145.40	149.18
2592	NASDAQ	FIVE	Thu, Nov 3, 2022	141.52	148.87	140.73	148.10
2591	NASDAQ	FIVE	Wed, Nov 2, 2022	145.32	149.16	142.83	142.98
2590	NASDAQ	FIVE	Tue, Nov 1, 2022	149.10	150.26	143.99	145.41
2589	NASDAQ	FIVE	Mon, Oct 31, 2022	150.45	150.45	146.16	146.35
2588	NASDAQ	FIVE	Fri, Oct 28, 2022	147.54	150.13	145.20	149.33
2587	NASDAQ	FIVE	Thu, Oct 27, 2022	148.91	151.02	146.52	147.37
2586	NASDAQ	FIVE	Wed, Oct 26, 2022	147.85	152.13	146.92	147.93
2585	NASDAQ	FIVE	Tue, Oct 25, 2022	139.96	149.35	139.93	147.99
2584	NASDAQ	FIVE	Mon, Oct 24, 2022	139.53	139.60	134.55	138.78
2583	NASDAQ	FIVE	Fri, Oct 21, 2022	131.09	138.50	130.15	138.27
2582	NASDAQ	FIVE	Thu, Oct 20, 2022	135.54	136.78	130.93	131.21
2581	NASDAQ	FIVE	Wed, Oct 19, 2022	137.76	139.42	132.97	135.27
2580	NASDAQ	FIVE	Tue, Oct 18, 2022	139.76	142.03	137.95	140.36
2579	NASDAQ	FIVE	Mon, Oct 17, 2022	133.85	138.22	133.85	136.16
2578	NASDAQ	FIVE	Fri, Oct 14, 2022	137.66	139.86	131.00	131.76
2577	NASDAQ	FIVE	Thu, Oct 13, 2022	131.20	139.49	130.37	136.50
2576	NASDAQ	FIVE	Wed, Oct 12, 2022	142.63	142.95	136.35	137.39
2575	NASDAQ	FIVE	Tue, Oct 11, 2022	139.49	144.05	139.27	141.17
2574	NASDAQ	FIVE	Mon, Oct 10, 2022	140.00	141.80	136.57	139.93
2573	NASDAQ	FIVE	Fri, Oct 7, 2022	142.59	142.62	138.51	140.10
2572	NASDAQ	FIVE	Thu, Oct 6, 2022	144.98	147.10	142.45	144.61
2571	NASDAQ	FIVE	Wed, Oct 5, 2022	143.05	146.04	140.96	145.01
2570	NASDAQ	FIVE	Tue, Oct 4, 2022	145.00	148.79	141.78	145.40
2569	NASDAQ	FIVE	Mon, Oct 3, 2022	138.60	142.89	137.77	141.25
2568	NASDAQ	FIVE	Fri, Sep 30, 2022	137.73	145.34	132.54	137.67
2567	NASDAQ	FIVE	Thu, Sep 29, 2022	137.36	138.60	133.86	138.40
2566	NASDAQ	FIVE	Wed, Sep 28, 2022	134.67	138.73	134.59	137.79
2565	NASDAQ	FIVE	Tue, Sep 27, 2022	133.27	137.73	131.65	134.43
2564	NASDAQ	FIVE	Mon, Sep 26, 2022	133.38	136.33	130.43	130.63
2563	NASDAQ	FIVE	Fri, Sep 23, 2022	128.76	133.56	128.30	132.99
2562	NASDAQ	FIVE	Thu, Sep 22, 2022	134.33	134.62	130.32	131.48
2561	NASDAQ	FIVE	Wed, Sep 21, 2022	137.58	141.49	135.37	135.37
2560	NASDAQ	FIVE	Tue, Sep 20, 2022	139.03	139.98	134.85	136.57
2559	NASDAQ	FIVE	Mon, Sep 19, 2022	135.04	140.86	135.04	140.66
2558	NASDAQ	FIVE	Fri, Sep 16, 2022	134.51	137.57	132.43	136.85
2557	NASDAQ	FIVE	Thu, Sep 15, 2022	135.49	140.75	134.06	136.03
2556	NASDAQ	FIVE	Wed, Sep 14, 2022	135.10	136.74	131.73	135.14
2555	NASDAQ	FIVE	Tue, Sep 13, 2022	137.20	137.91	133.15	133.98
2554	NASDAQ	FIVE	Mon, Sep 12, 2022	143.34	146.06	141.52	142.74
2553	NASDAQ	FIVE	Fri, Sep 9, 2022	140.03	143.48	139.63	142.66
2552	NASDAQ	FIVE	Thu, Sep 8, 2022	138.73	141.32	136.85	139.10
2551	NASDAQ	FIVE	Wed, Sep 7, 2022	131.74	140.99	130.59	140.94
2550	NASDAQ	FIVE	Tue, Sep 6, 2022	129.16	131.98	125.82	130.96
2549	NASDAQ	FIVE	Fri, Sep 2, 2022	135.92	136.60	128.32	129.82
2548	NASDAQ	FIVE	Thu, Sep 1, 2022	128.99	137.27	128.13	135.92
2547	NASDAQ	FIVE	Wed, Aug 31, 2022	130.84	134.01	127.03	127.88
2546	NASDAQ	FIVE	Tue, Aug 30, 2022	128.82	130.07	124.65	129.54
2545	NASDAQ	FIVE	Mon, Aug 29, 2022	125.12	127.82	123.55	126.01
2544	NASDAQ	FIVE	Fri, Aug 26, 2022	133.88	135.90	126.87	127.14
2543	NASDAQ	FIVE	Thu, Aug 25, 2022	129.61	134.56	129.22	134.20
2542	NASDAQ	FIVE	Wed, Aug 24, 2022	131.52	133.31	128.66	132.06
2541	NASDAQ	FIVE	Tue, Aug 23, 2022	130.21	134.01	130.09	131.72
2540	NASDAQ	FIVE	Mon, Aug 22, 2022	133.63	133.69	128.86	129.52
2539	NASDAQ	FIVE	Fri, Aug 19, 2022	140.42	140.71	135.94	135.98
2538	NASDAQ	FIVE	Thu, Aug 18, 2022	142.80	143.75	140.80	142.04
2537	NASDAQ	FIVE	Wed, Aug 17, 2022	145.00	145.59	141.55	143.98
2536	NASDAQ	FIVE	Tue, Aug 16, 2022	140.41	149.89	140.33	147.38
2535	NASDAQ	FIVE	Mon, Aug 15, 2022	139.58	140.50	137.08	138.11
2534	NASDAQ	FIVE	Fri, Aug 12, 2022	140.00	140.36	137.45	140.08
2533	NASDAQ	FIVE	Thu, Aug 11, 2022	138.99	140.96	136.73	139.27
2532	NASDAQ	FIVE	Wed, Aug 10, 2022	138.74	141.93	135.59	136.65
2531	NASDAQ	FIVE	Tue, Aug 9, 2022	140.95	140.95	134.03	134.22
2530	NASDAQ	FIVE	Mon, Aug 8, 2022	140.27	146.02	138.60	141.17
2529	NASDAQ	FIVE	Fri, Aug 5, 2022	135.17	142.56	134.63	138.56
2528	NASDAQ	FIVE	Thu, Aug 4, 2022	138.79	142.24	137.41	137.61
2527	NASDAQ	FIVE	Wed, Aug 3, 2022	133.31	140.38	133.31	139.18
2526	NASDAQ	FIVE	Tue, Aug 2, 2022	133.78	134.37	131.48	132.75
2525	NASDAQ	FIVE	Mon, Aug 1, 2022	127.00	135.70	126.39	133.79
2524	NASDAQ	FIVE	Fri, Jul 29, 2022	126.41	127.62	123.86	127.07
2523	NASDAQ	FIVE	Thu, Jul 28, 2022	117.75	126.47	115.56	125.99
2522	NASDAQ	FIVE	Wed, Jul 27, 2022	116.64	120.22	114.15	118.85
2521	NASDAQ	FIVE	Tue, Jul 26, 2022	117.45	118.02	113.81	114.02
2520	NASDAQ	FIVE	Mon, Jul 25, 2022	125.02	125.02	118.79	122.34
2519	NASDAQ	FIVE	Fri, Jul 22, 2022	126.83	129.60	123.67	124.83
2518	NASDAQ	FIVE	Thu, Jul 21, 2022	125.08	127.18	123.00	127.18
2517	NASDAQ	FIVE	Wed, Jul 20, 2022	122.39	125.56	122.15	125.18
2516	NASDAQ	FIVE	Tue, Jul 19, 2022	121.17	123.68	120.26	123.60
2515	NASDAQ	FIVE	Mon, Jul 18, 2022	120.14	122.73	119.54	119.61
2514	NASDAQ	FIVE	Fri, Jul 15, 2022	118.31	120.80	117.06	118.66
2513	NASDAQ	FIVE	Thu, Jul 14, 2022	118.23	118.82	115.68	116.44
2512	NASDAQ	FIVE	Wed, Jul 13, 2022	117.37	121.30	115.31	119.62
2511	NASDAQ	FIVE	Tue, Jul 12, 2022	120.20	122.87	118.44	119.04
2510	NASDAQ	FIVE	Mon, Jul 11, 2022	121.44	123.55	119.42	120.02
2509	NASDAQ	FIVE	Fri, Jul 8, 2022	124.61	125.21	120.74	122.38
2508	NASDAQ	FIVE	Thu, Jul 7, 2022	119.44	125.80	119.19	125.50
2507	NASDAQ	FIVE	Wed, Jul 6, 2022	123.37	125.14	118.93	119.11
2506	NASDAQ	FIVE	Tue, Jul 5, 2022	110.73	122.46	109.49	122.36
2505	NASDAQ	FIVE	Fri, Jul 1, 2022	113.43	115.31	111.67	112.99
2504	NASDAQ	FIVE	Thu, Jun 30, 2022	113.67	115.33	110.09	113.43
2503	NASDAQ	FIVE	Wed, Jun 29, 2022	119.14	119.14	115.26	116.16
2502	NASDAQ	FIVE	Tue, Jun 28, 2022	124.75	126.88	119.33	119.45
2501	NASDAQ	FIVE	Mon, Jun 27, 2022	128.76	129.10	123.51	124.19
2500	NASDAQ	FIVE	Fri, Jun 24, 2022	123.29	128.94	123.29	128.19
2499	NASDAQ	FIVE	Thu, Jun 23, 2022	117.94	122.49	116.34	122.38
2498	NASDAQ	FIVE	Wed, Jun 22, 2022	115.69	119.74	115.67	117.22
2497	NASDAQ	FIVE	Tue, Jun 21, 2022	120.69	121.96	117.57	117.74
2496	NASDAQ	FIVE	Fri, Jun 17, 2022	116.98	120.06	116.24	118.21
2495	NASDAQ	FIVE	Thu, Jun 16, 2022	119.46	120.09	115.19	116.32
2494	NASDAQ	FIVE	Wed, Jun 15, 2022	123.36	124.77	120.17	123.22
2493	NASDAQ	FIVE	Tue, Jun 14, 2022	122.44	123.41	118.72	120.66
2492	NASDAQ	FIVE	Mon, Jun 13, 2022	122.42	125.14	120.27	122.28
2491	NASDAQ	FIVE	Fri, Jun 10, 2022	130.20	131.46	126.74	127.45
2490	NASDAQ	FIVE	Thu, Jun 9, 2022	128.07	135.13	126.79	133.51
2489	NASDAQ	FIVE	Wed, Jun 8, 2022	134.00	138.46	131.84	135.37
2488	NASDAQ	FIVE	Tue, Jun 7, 2022	129.19	134.56	128.17	134.05
2487	NASDAQ	FIVE	Mon, Jun 6, 2022	132.76	133.30	129.36	132.72
2486	NASDAQ	FIVE	Fri, Jun 3, 2022	128.13	131.01	127.21	130.85
2485	NASDAQ	FIVE	Thu, Jun 2, 2022	125.89	132.60	125.89	131.40
2484	NASDAQ	FIVE	Wed, Jun 1, 2022	132.00	132.96	125.99	127.06
2483	NASDAQ	FIVE	Tue, May 31, 2022	136.79	137.59	130.18	130.59
2482	NASDAQ	FIVE	Fri, May 27, 2022	135.26	140.85	134.32	138.18
2481	NASDAQ	FIVE	Thu, May 26, 2022	130.27	136.50	128.25	135.70
2480	NASDAQ	FIVE	Wed, May 25, 2022	112.82	122.49	112.70	120.89
2479	NASDAQ	FIVE	Tue, May 24, 2022	114.93	115.67	110.83	114.49
2478	NASDAQ	FIVE	Mon, May 23, 2022	118.02	119.69	113.68	116.50
2477	NASDAQ	FIVE	Fri, May 20, 2022	124.86	124.96	111.64	117.54
2476	NASDAQ	FIVE	Thu, May 19, 2022	122.78	126.77	121.15	123.39
2475	NASDAQ	FIVE	Wed, May 18, 2022	136.00	136.82	121.15	125.51
2474	NASDAQ	FIVE	Tue, May 17, 2022	142.45	143.52	137.31	141.88
2473	NASDAQ	FIVE	Mon, May 16, 2022	144.12	145.39	140.17	141.00
2472	NASDAQ	FIVE	Fri, May 13, 2022	140.88	146.45	140.88	145.98
2471	NASDAQ	FIVE	Thu, May 12, 2022	134.79	143.28	133.75	139.09
2470	NASDAQ	FIVE	Wed, May 11, 2022	138.17	143.35	135.55	137.07
2469	NASDAQ	FIVE	Tue, May 10, 2022	142.13	143.67	134.27	138.53
2468	NASDAQ	FIVE	Mon, May 9, 2022	144.49	146.16	137.66	138.50
2467	NASDAQ	FIVE	Fri, May 6, 2022	150.55	150.55	142.41	146.56
2466	NASDAQ	FIVE	Thu, May 5, 2022	159.84	159.84	148.24	151.51
2465	NASDAQ	FIVE	Wed, May 4, 2022	160.54	163.00	153.44	162.10
2464	NASDAQ	FIVE	Tue, May 3, 2022	163.29	163.29	157.46	160.27
2463	NASDAQ	FIVE	Mon, May 2, 2022	156.67	162.66	154.75	162.54
2462	NASDAQ	FIVE	Fri, Apr 29, 2022	166.00	167.34	156.79	157.10
2461	NASDAQ	FIVE	Thu, Apr 28, 2022	163.00	169.57	159.37	167.07
2460	NASDAQ	FIVE	Wed, Apr 27, 2022	161.58	165.35	159.03	160.63
2459	NASDAQ	FIVE	Tue, Apr 26, 2022	167.27	167.80	160.89	162.08
2458	NASDAQ	FIVE	Mon, Apr 25, 2022	166.82	170.49	164.20	169.64
2457	NASDAQ	FIVE	Fri, Apr 22, 2022	175.40	176.56	168.90	169.06
2456	NASDAQ	FIVE	Thu, Apr 21, 2022	185.20	186.10	175.80	176.79
2455	NASDAQ	FIVE	Wed, Apr 20, 2022	183.27	184.91	179.76	183.96
2454	NASDAQ	FIVE	Tue, Apr 19, 2022	175.68	183.04	175.44	182.37
2453	NASDAQ	FIVE	Mon, Apr 18, 2022	178.72	179.98	175.07	177.00
2452	NASDAQ	FIVE	Thu, Apr 14, 2022	180.05	183.40	177.19	179.54
2451	NASDAQ	FIVE	Wed, Apr 13, 2022	176.97	182.96	176.10	180.92
2450	NASDAQ	FIVE	Tue, Apr 12, 2022	176.13	181.21	174.32	176.72
2449	NASDAQ	FIVE	Mon, Apr 11, 2022	169.45	175.99	168.02	173.95
2448	NASDAQ	FIVE	Fri, Apr 8, 2022	167.42	172.77	164.49	170.28
2447	NASDAQ	FIVE	Thu, Apr 7, 2022	165.06	168.80	162.67	168.07
2446	NASDAQ	FIVE	Wed, Apr 6, 2022	163.25	167.15	158.26	166.26
2445	NASDAQ	FIVE	Tue, Apr 5, 2022	167.37	168.74	163.16	165.74
2444	NASDAQ	FIVE	Mon, Apr 4, 2022	162.80	169.60	162.16	168.27
2443	NASDAQ	FIVE	Fri, Apr 1, 2022	160.53	167.73	160.37	162.68
2442	NASDAQ	FIVE	Thu, Mar 31, 2022	161.31	164.39	158.12	158.37
2441	NASDAQ	FIVE	Wed, Mar 30, 2022	162.00	171.23	159.51	160.20
2440	NASDAQ	FIVE	Tue, Mar 29, 2022	168.82	176.15	167.66	171.39
2439	NASDAQ	FIVE	Mon, Mar 28, 2022	162.97	165.61	159.62	165.33
2438	NASDAQ	FIVE	Fri, Mar 25, 2022	166.43	166.43	160.48	162.39
2437	NASDAQ	FIVE	Thu, Mar 24, 2022	163.41	165.06	160.99	164.76
2436	NASDAQ	FIVE	Wed, Mar 23, 2022	164.49	167.35	162.19	163.04
2435	NASDAQ	FIVE	Tue, Mar 22, 2022	164.00	167.69	164.00	166.74
2434	NASDAQ	FIVE	Mon, Mar 21, 2022	165.24	165.67	160.32	163.34
2433	NASDAQ	FIVE	Fri, Mar 18, 2022	160.44	165.16	160.44	164.17
2432	NASDAQ	FIVE	Thu, Mar 17, 2022	157.06	163.60	156.08	163.41
2431	NASDAQ	FIVE	Wed, Mar 16, 2022	156.08	161.97	152.73	159.01
2430	NASDAQ	FIVE	Tue, Mar 15, 2022	150.38	154.74	150.00	153.95
2429	NASDAQ	FIVE	Mon, Mar 14, 2022	154.37	155.96	147.73	148.80
2428	NASDAQ	FIVE	Fri, Mar 11, 2022	162.07	162.18	153.22	153.42
2427	NASDAQ	FIVE	Thu, Mar 10, 2022	155.96	160.47	154.20	160.01
2426	NASDAQ	FIVE	Wed, Mar 9, 2022	154.74	159.69	153.86	157.66
2425	NASDAQ	FIVE	Tue, Mar 8, 2022	144.62	154.85	143.44	149.28
2424	NASDAQ	FIVE	Mon, Mar 7, 2022	154.25	155.16	145.05	145.17
2423	NASDAQ	FIVE	Fri, Mar 4, 2022	157.34	157.59	148.56	149.66
2422	NASDAQ	FIVE	Thu, Mar 3, 2022	164.90	166.25	156.62	157.82
2421	NASDAQ	FIVE	Wed, Mar 2, 2022	158.71	168.04	157.59	165.67
2420	NASDAQ	FIVE	Tue, Mar 1, 2022	167.66	167.66	157.80	158.19
2419	NASDAQ	FIVE	Mon, Feb 28, 2022	164.98	166.99	161.16	163.61
2418	NASDAQ	FIVE	Fri, Feb 25, 2022	163.01	167.20	156.77	166.56
2417	NASDAQ	FIVE	Thu, Feb 24, 2022	148.61	162.13	147.14	161.37
2416	NASDAQ	FIVE	Wed, Feb 23, 2022	160.63	161.92	154.53	154.98
2415	NASDAQ	FIVE	Tue, Feb 22, 2022	165.74	169.06	158.74	159.64
2414	NASDAQ	FIVE	Fri, Feb 18, 2022	162.66	169.11	161.99	166.30
2413	NASDAQ	FIVE	Thu, Feb 17, 2022	168.78	169.93	161.53	162.35
2412	NASDAQ	FIVE	Wed, Feb 16, 2022	168.51	170.40	165.78	169.92
2411	NASDAQ	FIVE	Tue, Feb 15, 2022	169.89	171.77	165.74	170.12
2410	NASDAQ	FIVE	Mon, Feb 14, 2022	167.81	170.51	165.15	166.63
2409	NASDAQ	FIVE	Fri, Feb 11, 2022	172.32	173.89	167.85	168.49
2408	NASDAQ	FIVE	Thu, Feb 10, 2022	175.30	179.92	171.32	172.58
2407	NASDAQ	FIVE	Wed, Feb 9, 2022	172.95	178.22	172.95	177.76
2406	NASDAQ	FIVE	Tue, Feb 8, 2022	168.89	172.46	166.84	171.39
2405	NASDAQ	FIVE	Mon, Feb 7, 2022	171.36	174.06	169.57	170.35
2404	NASDAQ	FIVE	Fri, Feb 4, 2022	167.70	173.98	164.03	171.65
2403	NASDAQ	FIVE	Thu, Feb 3, 2022	164.86	172.44	163.14	166.99
2402	NASDAQ	FIVE	Wed, Feb 2, 2022	172.42	173.07	167.46	168.43
2401	NASDAQ	FIVE	Tue, Feb 1, 2022	163.58	171.30	163.03	170.74
2400	NASDAQ	FIVE	Mon, Jan 31, 2022	158.18	165.44	157.27	164.00
2399	NASDAQ	FIVE	Fri, Jan 28, 2022	154.95	158.84	151.01	158.84
2398	NASDAQ	FIVE	Thu, Jan 27, 2022	158.00	162.61	153.40	154.40
2397	NASDAQ	FIVE	Wed, Jan 26, 2022	167.22	167.22	153.62	155.66
2396	NASDAQ	FIVE	Tue, Jan 25, 2022	165.17	169.70	162.15	162.60
2395	NASDAQ	FIVE	Mon, Jan 24, 2022	155.73	170.28	152.07	169.74
2394	NASDAQ	FIVE	Fri, Jan 21, 2022	160.52	164.58	156.53	159.07
2393	NASDAQ	FIVE	Thu, Jan 20, 2022	170.44	173.90	162.04	162.71
2392	NASDAQ	FIVE	Wed, Jan 19, 2022	171.06	173.53	166.64	168.67
2391	NASDAQ	FIVE	Tue, Jan 18, 2022	170.00	172.06	167.58	171.18
2390	NASDAQ	FIVE	Fri, Jan 14, 2022	176.77	177.03	170.06	173.31
2389	NASDAQ	FIVE	Thu, Jan 13, 2022	182.43	182.90	175.86	176.48
2388	NASDAQ	FIVE	Wed, Jan 12, 2022	180.93	186.23	180.16	180.28
2387	NASDAQ	FIVE	Tue, Jan 11, 2022	179.46	183.97	176.64	181.12
2386	NASDAQ	FIVE	Mon, Jan 10, 2022	180.45	181.59	167.35	179.73
2385	NASDAQ	FIVE	Fri, Jan 7, 2022	192.95	194.29	185.66	186.21
2384	NASDAQ	FIVE	Thu, Jan 6, 2022	191.00	194.42	187.68	192.90
2383	NASDAQ	FIVE	Wed, Jan 5, 2022	202.94	203.78	189.74	191.00
2382	NASDAQ	FIVE	Tue, Jan 4, 2022	206.55	208.03	202.72	203.89
2381	NASDAQ	FIVE	Mon, Jan 3, 2022	209.71	214.50	205.32	207.71
2380	NASDAQ	FIVE	Fri, Dec 31, 2021	206.24	208.05	203.31	206.89
2379	NASDAQ	FIVE	Thu, Dec 30, 2021	205.45	209.78	205.20	206.36
2378	NASDAQ	FIVE	Wed, Dec 29, 2021	195.81	208.47	195.38	206.18
2377	NASDAQ	FIVE	Tue, Dec 28, 2021	196.73	200.55	195.41	196.47
2376	NASDAQ	FIVE	Mon, Dec 27, 2021	195.45	199.00	194.19	196.96
2375	NASDAQ	FIVE	Thu, Dec 23, 2021	193.22	195.73	191.65	193.56
2374	NASDAQ	FIVE	Wed, Dec 22, 2021	186.92	190.34	185.23	189.94
2373	NASDAQ	FIVE	Tue, Dec 21, 2021	182.65	186.99	181.51	186.54
2372	NASDAQ	FIVE	Mon, Dec 20, 2021	178.41	181.06	174.06	180.57
2371	NASDAQ	FIVE	Fri, Dec 17, 2021	181.91	184.48	178.46	182.40
2370	NASDAQ	FIVE	Thu, Dec 16, 2021	191.20	191.48	181.25	182.69
2369	NASDAQ	FIVE	Wed, Dec 15, 2021	187.70	190.44	182.39	189.70
2368	NASDAQ	FIVE	Tue, Dec 14, 2021	190.49	191.80	187.11	188.75
2367	NASDAQ	FIVE	Mon, Dec 13, 2021	200.00	201.46	188.97	191.74
2366	NASDAQ	FIVE	Fri, Dec 10, 2021	199.04	201.87	195.58	201.73
2365	NASDAQ	FIVE	Thu, Dec 9, 2021	204.24	207.00	198.75	198.97
2364	NASDAQ	FIVE	Wed, Dec 8, 2021	200.90	205.75	198.60	205.17
2363	NASDAQ	FIVE	Tue, Dec 7, 2021	198.94	204.00	198.92	200.73
2362	NASDAQ	FIVE	Mon, Dec 6, 2021	193.86	197.24	189.22	195.06
2361	NASDAQ	FIVE	Fri, Dec 3, 2021	199.54	201.43	190.58	192.45
2360	NASDAQ	FIVE	Thu, Dec 2, 2021	206.01	206.01	188.00	198.68
2359	NASDAQ	FIVE	Wed, Dec 1, 2021	205.97	207.75	187.23	189.19
2358	NASDAQ	FIVE	Tue, Nov 30, 2021	205.12	207.09	200.68	203.44
2357	NASDAQ	FIVE	Mon, Nov 29, 2021	207.94	210.71	205.00	207.11
2356	NASDAQ	FIVE	Fri, Nov 26, 2021	205.09	207.39	203.71	204.74
2355	NASDAQ	FIVE	Wed, Nov 24, 2021	208.48	210.87	203.58	209.89
2354	NASDAQ	FIVE	Tue, Nov 23, 2021	215.10	215.89	206.58	211.61
2353	NASDAQ	FIVE	Mon, Nov 22, 2021	217.00	220.14	212.03	216.48
2352	NASDAQ	FIVE	Fri, Nov 19, 2021	215.40	218.01	214.09	215.36
2351	NASDAQ	FIVE	Thu, Nov 18, 2021	214.74	217.90	212.14	217.50
2350	NASDAQ	FIVE	Wed, Nov 17, 2021	218.29	218.29	210.77	211.98
2349	NASDAQ	FIVE	Tue, Nov 16, 2021	212.23	221.00	212.23	218.76
2348	NASDAQ	FIVE	Mon, Nov 15, 2021	211.33	214.48	209.94	211.65
2347	NASDAQ	FIVE	Fri, Nov 12, 2021	208.53	210.86	205.69	208.91
2346	NASDAQ	FIVE	Thu, Nov 11, 2021	210.63	212.51	206.59	207.12
2345	NASDAQ	FIVE	Wed, Nov 10, 2021	213.36	213.97	208.39	210.10
2344	NASDAQ	FIVE	Tue, Nov 9, 2021	213.00	216.00	210.99	213.67
2343	NASDAQ	FIVE	Mon, Nov 8, 2021	210.50	212.45	207.22	211.45
2342	NASDAQ	FIVE	Fri, Nov 5, 2021	209.26	211.57	205.69	210.00
2341	NASDAQ	FIVE	Thu, Nov 4, 2021	204.60	212.34	203.93	207.58
2340	NASDAQ	FIVE	Wed, Nov 3, 2021	201.84	206.27	201.55	204.06
2339	NASDAQ	FIVE	Tue, Nov 2, 2021	199.21	202.47	197.13	201.39
2338	NASDAQ	FIVE	Mon, Nov 1, 2021	197.50	200.45	196.12	198.92
2337	NASDAQ	FIVE	Fri, Oct 29, 2021	192.06	199.49	192.06	197.30
2336	NASDAQ	FIVE	Thu, Oct 28, 2021	193.00	195.00	191.90	193.94
2335	NASDAQ	FIVE	Wed, Oct 27, 2021	195.50	195.60	191.20	192.26
2334	NASDAQ	FIVE	Tue, Oct 26, 2021	196.30	196.88	192.24	193.91
2333	NASDAQ	FIVE	Mon, Oct 25, 2021	193.81	197.32	193.00	195.85
2332	NASDAQ	FIVE	Fri, Oct 22, 2021	192.77	193.76	190.55	192.74
2331	NASDAQ	FIVE	Thu, Oct 21, 2021	187.74	192.77	187.00	192.35
2330	NASDAQ	FIVE	Wed, Oct 20, 2021	188.17	190.71	186.98	187.18
2329	NASDAQ	FIVE	Tue, Oct 19, 2021	192.40	192.47	186.96	188.49
2328	NASDAQ	FIVE	Mon, Oct 18, 2021	189.97	194.63	188.96	192.22
2327	NASDAQ	FIVE	Fri, Oct 15, 2021	189.70	192.67	187.16	190.06
2326	NASDAQ	FIVE	Thu, Oct 14, 2021	182.72	188.40	180.72	187.78
2325	NASDAQ	FIVE	Wed, Oct 13, 2021	180.11	182.39	179.77	181.27
2324	NASDAQ	FIVE	Tue, Oct 12, 2021	183.68	184.57	179.11	179.99
2323	NASDAQ	FIVE	Mon, Oct 11, 2021	185.82	187.38	181.84	181.86
2322	NASDAQ	FIVE	Fri, Oct 8, 2021	186.02	188.16	184.10	185.88
2321	NASDAQ	FIVE	Thu, Oct 7, 2021	186.10	188.78	182.78	186.31
2320	NASDAQ	FIVE	Wed, Oct 6, 2021	165.96	176.19	165.25	175.75
2319	NASDAQ	FIVE	Tue, Oct 5, 2021	170.36	172.00	166.18	166.95
2318	NASDAQ	FIVE	Mon, Oct 4, 2021	173.13	173.48	169.20	170.53
2317	NASDAQ	FIVE	Fri, Oct 1, 2021	177.45	177.45	172.77	173.65
2316	NASDAQ	FIVE	Thu, Sep 30, 2021	184.30	184.30	176.61	176.81
2315	NASDAQ	FIVE	Wed, Sep 29, 2021	188.49	189.93	184.53	186.00
2314	NASDAQ	FIVE	Tue, Sep 28, 2021	192.39	193.54	186.65	186.95
2313	NASDAQ	FIVE	Mon, Sep 27, 2021	193.25	197.89	192.58	194.79
2312	NASDAQ	FIVE	Fri, Sep 24, 2021	189.14	193.72	187.60	193.39
2311	NASDAQ	FIVE	Thu, Sep 23, 2021	193.49	195.67	190.77	191.04
2310	NASDAQ	FIVE	Wed, Sep 22, 2021	186.65	192.42	184.80	191.70
2309	NASDAQ	FIVE	Tue, Sep 21, 2021	189.87	190.49	185.19	186.09
2308	NASDAQ	FIVE	Mon, Sep 20, 2021	188.68	190.93	186.00	188.23
2307	NASDAQ	FIVE	Fri, Sep 17, 2021	187.39	192.71	186.67	191.77
2306	NASDAQ	FIVE	Thu, Sep 16, 2021	184.55	187.55	182.30	186.72
2305	NASDAQ	FIVE	Wed, Sep 15, 2021	184.02	184.91	182.80	184.06
2304	NASDAQ	FIVE	Tue, Sep 14, 2021	187.15	187.15	182.11	184.79
2303	NASDAQ	FIVE	Mon, Sep 13, 2021	187.01	190.30	184.61	185.69
2302	NASDAQ	FIVE	Fri, Sep 10, 2021	184.70	189.49	184.15	186.28
2301	NASDAQ	FIVE	Thu, Sep 9, 2021	182.20	187.00	180.66	184.20
2300	NASDAQ	FIVE	Wed, Sep 8, 2021	183.21	183.89	178.20	182.08
2299	NASDAQ	FIVE	Tue, Sep 7, 2021	192.19	192.19	183.80	184.62
2298	NASDAQ	FIVE	Fri, Sep 3, 2021	186.20	194.00	185.19	193.56
2297	NASDAQ	FIVE	Thu, Sep 2, 2021	202.00	202.00	185.73	187.94
2296	NASDAQ	FIVE	Wed, Sep 1, 2021	212.82	219.22	210.89	216.05
2295	NASDAQ	FIVE	Tue, Aug 31, 2021	212.30	213.79	209.45	212.81
2294	NASDAQ	FIVE	Mon, Aug 30, 2021	215.19	216.66	213.53	214.50
2293	NASDAQ	FIVE	Fri, Aug 27, 2021	220.88	221.99	213.33	214.66
2292	NASDAQ	FIVE	Thu, Aug 26, 2021	232.30	233.57	222.67	224.47
2291	NASDAQ	FIVE	Wed, Aug 25, 2021	232.41	237.86	232.41	236.21
2290	NASDAQ	FIVE	Tue, Aug 24, 2021	228.50	234.47	228.50	232.29
2289	NASDAQ	FIVE	Mon, Aug 23, 2021	227.22	230.14	225.67	227.43
2288	NASDAQ	FIVE	Fri, Aug 20, 2021	220.62	225.55	220.50	225.11
2287	NASDAQ	FIVE	Thu, Aug 19, 2021	217.58	222.49	215.71	219.36
2286	NASDAQ	FIVE	Wed, Aug 18, 2021	221.99	225.30	219.43	220.07
2285	NASDAQ	FIVE	Tue, Aug 17, 2021	225.91	226.76	218.65	221.98
2284	NASDAQ	FIVE	Mon, Aug 16, 2021	221.77	227.91	220.58	227.82
2283	NASDAQ	FIVE	Fri, Aug 13, 2021	221.77	223.57	220.49	221.62
2282	NASDAQ	FIVE	Thu, Aug 12, 2021	223.25	225.00	219.33	222.10
2281	NASDAQ	FIVE	Wed, Aug 11, 2021	218.20	225.50	217.67	222.96
2280	NASDAQ	FIVE	Tue, Aug 10, 2021	210.05	220.52	210.05	217.92
2279	NASDAQ	FIVE	Mon, Aug 9, 2021	203.60	211.42	202.69	210.05
2278	NASDAQ	FIVE	Fri, Aug 6, 2021	200.43	204.10	199.46	203.60
2277	NASDAQ	FIVE	Thu, Aug 5, 2021	195.35	200.56	195.35	200.43
2276	NASDAQ	FIVE	Wed, Aug 4, 2021	193.66	197.69	193.28	194.81
2275	NASDAQ	FIVE	Tue, Aug 3, 2021	195.05	196.25	192.04	194.82
2274	NASDAQ	FIVE	Mon, Aug 2, 2021	195.21	196.49	193.04	194.04
2273	NASDAQ	FIVE	Fri, Jul 30, 2021	188.20	195.49	188.20	194.42
2272	NASDAQ	FIVE	Thu, Jul 29, 2021	189.23	193.80	187.96	190.62
2271	NASDAQ	FIVE	Wed, Jul 28, 2021	190.61	191.99	186.94	188.56
2270	NASDAQ	FIVE	Tue, Jul 27, 2021	194.70	194.70	188.67	190.79
2269	NASDAQ	FIVE	Mon, Jul 26, 2021	200.18	201.01	195.00	195.13
2268	NASDAQ	FIVE	Fri, Jul 23, 2021	194.83	200.85	193.58	199.99
2267	NASDAQ	FIVE	Thu, Jul 22, 2021	192.00	194.00	189.79	193.40
2266	NASDAQ	FIVE	Wed, Jul 21, 2021	189.14	192.82	189.14	192.02
2265	NASDAQ	FIVE	Tue, Jul 20, 2021	182.35	189.72	181.39	188.50
2264	NASDAQ	FIVE	Mon, Jul 19, 2021	178.76	183.02	176.69	181.96
2263	NASDAQ	FIVE	Fri, Jul 16, 2021	186.27	187.39	182.01	182.46
2262	NASDAQ	FIVE	Thu, Jul 15, 2021	188.57	189.00	183.13	185.61
2261	NASDAQ	FIVE	Wed, Jul 14, 2021	189.87	191.36	185.65	189.29
2260	NASDAQ	FIVE	Tue, Jul 13, 2021	191.52	192.70	188.27	188.50
2259	NASDAQ	FIVE	Mon, Jul 12, 2021	193.31	194.06	191.50	192.51
2258	NASDAQ	FIVE	Fri, Jul 9, 2021	189.63	194.41	189.63	194.19
2257	NASDAQ	FIVE	Thu, Jul 8, 2021	190.13	192.02	186.72	189.11
2256	NASDAQ	FIVE	Wed, Jul 7, 2021	194.93	196.28	191.75	193.98
2255	NASDAQ	FIVE	Tue, Jul 6, 2021	198.50	198.82	193.35	195.01
2254	NASDAQ	FIVE	Fri, Jul 2, 2021	197.12	199.33	193.89	197.61
2253	NASDAQ	FIVE	Thu, Jul 1, 2021	192.89	197.08	192.89	196.47
2252	NASDAQ	FIVE	Wed, Jun 30, 2021	196.17	197.45	192.56	193.27
2251	NASDAQ	FIVE	Tue, Jun 29, 2021	195.71	198.19	195.22	196.67
2250	NASDAQ	FIVE	Mon, Jun 28, 2021	199.00	199.37	192.86	195.46
2249	NASDAQ	FIVE	Fri, Jun 25, 2021	198.93	200.97	196.04	197.72
2248	NASDAQ	FIVE	Thu, Jun 24, 2021	196.59	200.28	196.20	198.78
2247	NASDAQ	FIVE	Wed, Jun 23, 2021	195.52	197.26	193.87	195.59
2246	NASDAQ	FIVE	Tue, Jun 22, 2021	187.40	193.31	187.19	192.95
2245	NASDAQ	FIVE	Mon, Jun 21, 2021	184.12	188.52	183.41	187.44
2244	NASDAQ	FIVE	Fri, Jun 18, 2021	182.23	185.11	181.03	183.22
2243	NASDAQ	FIVE	Thu, Jun 17, 2021	184.98	186.51	181.77	184.12
2242	NASDAQ	FIVE	Wed, Jun 16, 2021	186.40	186.40	181.83	184.89
2241	NASDAQ	FIVE	Tue, Jun 15, 2021	189.19	189.19	184.35	186.83
2240	NASDAQ	FIVE	Mon, Jun 14, 2021	189.91	191.03	188.43	189.92
2239	NASDAQ	FIVE	Fri, Jun 11, 2021	186.74	189.74	186.38	189.71
2238	NASDAQ	FIVE	Thu, Jun 10, 2021	185.89	187.44	184.52	186.53
2237	NASDAQ	FIVE	Wed, Jun 9, 2021	189.17	189.60	185.59	185.68
2236	NASDAQ	FIVE	Tue, Jun 8, 2021	185.60	189.91	184.33	189.40
2235	NASDAQ	FIVE	Mon, Jun 7, 2021	191.54	191.77	182.85	185.47
2234	NASDAQ	FIVE	Fri, Jun 4, 2021	191.18	191.26	182.45	190.29
2233	NASDAQ	FIVE	Thu, Jun 3, 2021	178.63	182.00	174.95	177.87
2232	NASDAQ	FIVE	Wed, Jun 2, 2021	181.92	184.15	177.58	179.97
2231	NASDAQ	FIVE	Tue, Jun 1, 2021	186.05	186.91	181.24	181.92
2230	NASDAQ	FIVE	Fri, May 28, 2021	187.81	189.35	183.23	184.12
2229	NASDAQ	FIVE	Thu, May 27, 2021	186.25	187.35	183.81	186.47
2228	NASDAQ	FIVE	Wed, May 26, 2021	182.93	187.56	181.94	185.75
2227	NASDAQ	FIVE	Tue, May 25, 2021	182.71	184.07	180.77	181.68
2226	NASDAQ	FIVE	Mon, May 24, 2021	180.22	182.68	179.32	181.70
2225	NASDAQ	FIVE	Fri, May 21, 2021	183.51	184.01	178.68	179.07
2224	NASDAQ	FIVE	Thu, May 20, 2021	181.76	184.35	180.67	182.45
2223	NASDAQ	FIVE	Wed, May 19, 2021	181.44	183.68	178.09	181.39
2222	NASDAQ	FIVE	Tue, May 18, 2021	184.89	186.96	183.52	184.71
2221	NASDAQ	FIVE	Mon, May 17, 2021	182.87	185.00	180.54	183.71
2220	NASDAQ	FIVE	Fri, May 14, 2021	180.38	185.75	178.91	184.25
2219	NASDAQ	FIVE	Thu, May 13, 2021	179.45	183.73	176.95	178.85
2218	NASDAQ	FIVE	Wed, May 12, 2021	184.68	188.22	178.32	179.25
2217	NASDAQ	FIVE	Tue, May 11, 2021	191.64	191.69	182.68	186.26
2216	NASDAQ	FIVE	Mon, May 10, 2021	195.56	199.57	194.21	195.77
2215	NASDAQ	FIVE	Fri, May 7, 2021	191.60	197.46	191.45	196.50
2214	NASDAQ	FIVE	Thu, May 6, 2021	198.17	199.18	190.37	192.36
2213	NASDAQ	FIVE	Wed, May 5, 2021	197.14	200.79	195.94	197.55
2212	NASDAQ	FIVE	Tue, May 4, 2021	196.50	197.50	191.14	195.97
2211	NASDAQ	FIVE	Mon, May 3, 2021	202.55	203.69	197.80	198.83
2210	NASDAQ	FIVE	Fri, Apr 30, 2021	201.85	203.40	197.69	201.27
2209	NASDAQ	FIVE	Thu, Apr 29, 2021	200.06	204.00	199.96	202.61
2208	NASDAQ	FIVE	Wed, Apr 28, 2021	199.92	201.66	196.91	197.39
2207	NASDAQ	FIVE	Tue, Apr 27, 2021	197.41	201.57	195.99	200.10
2206	NASDAQ	FIVE	Mon, Apr 26, 2021	196.91	196.96	191.71	194.65
2205	NASDAQ	FIVE	Fri, Apr 23, 2021	195.57	196.93	193.36	195.64
2204	NASDAQ	FIVE	Thu, Apr 22, 2021	193.83	196.81	192.46	194.77
2203	NASDAQ	FIVE	Wed, Apr 21, 2021	189.62	194.39	189.42	194.03
2202	NASDAQ	FIVE	Tue, Apr 20, 2021	194.59	196.59	188.16	190.59
2201	NASDAQ	FIVE	Mon, Apr 19, 2021	199.18	200.61	194.01	194.29
2200	NASDAQ	FIVE	Fri, Apr 16, 2021	198.11	201.12	196.55	200.51
2199	NASDAQ	FIVE	Thu, Apr 15, 2021	196.58	199.10	195.01	196.55
2198	NASDAQ	FIVE	Wed, Apr 14, 2021	201.13	203.08	194.25	194.96
2197	NASDAQ	FIVE	Tue, Apr 13, 2021	195.60	202.36	193.21	200.95
2196	NASDAQ	FIVE	Mon, Apr 12, 2021	202.86	204.91	195.62	196.09
2195	NASDAQ	FIVE	Fri, Apr 9, 2021	197.77	203.03	197.51	202.86
2194	NASDAQ	FIVE	Thu, Apr 8, 2021	195.55	199.47	194.30	197.16
2193	NASDAQ	FIVE	Wed, Apr 7, 2021	196.85	198.74	194.36	194.66
2192	NASDAQ	FIVE	Tue, Apr 6, 2021	198.83	202.23	196.33	197.43
2191	NASDAQ	FIVE	Mon, Apr 5, 2021	197.51	199.99	194.78	199.15
2190	NASDAQ	FIVE	Thu, Apr 1, 2021	193.66	197.05	191.37	195.62
2189	NASDAQ	FIVE	Wed, Mar 31, 2021	190.87	194.36	186.61	190.79
2188	NASDAQ	FIVE	Tue, Mar 30, 2021	194.18	194.37	189.51	190.50
2187	NASDAQ	FIVE	Mon, Mar 29, 2021	200.00	204.23	193.91	194.07
2186	NASDAQ	FIVE	Fri, Mar 26, 2021	196.90	201.62	195.51	199.96
2185	NASDAQ	FIVE	Thu, Mar 25, 2021	188.68	196.92	186.90	195.89
2184	NASDAQ	FIVE	Wed, Mar 24, 2021	193.37	195.64	190.01	190.44
2183	NASDAQ	FIVE	Tue, Mar 23, 2021	195.33	198.60	191.50	192.20
2182	NASDAQ	FIVE	Mon, Mar 22, 2021	194.65	200.32	190.21	197.38
2181	NASDAQ	FIVE	Fri, Mar 19, 2021	186.42	198.10	184.95	196.63
2180	NASDAQ	FIVE	Thu, Mar 18, 2021	203.08	205.28	183.51	187.27
2179	NASDAQ	FIVE	Wed, Mar 17, 2021	190.37	196.42	190.00	196.01
2178	NASDAQ	FIVE	Tue, Mar 16, 2021	197.03	201.19	190.40	193.46
2177	NASDAQ	FIVE	Mon, Mar 15, 2021	192.71	200.49	192.02	197.90
2176	NASDAQ	FIVE	Fri, Mar 12, 2021	191.22	193.42	187.57	190.80
2175	NASDAQ	FIVE	Thu, Mar 11, 2021	185.70	192.08	183.93	191.69
2174	NASDAQ	FIVE	Wed, Mar 10, 2021	182.26	185.41	180.07	183.38
2173	NASDAQ	FIVE	Tue, Mar 9, 2021	188.89	189.99	181.15	182.72
2172	NASDAQ	FIVE	Mon, Mar 8, 2021	185.88	191.07	184.19	186.43
2171	NASDAQ	FIVE	Fri, Mar 5, 2021	188.20	188.20	172.77	183.36
2170	NASDAQ	FIVE	Thu, Mar 4, 2021	192.10	195.43	180.56	183.19
2169	NASDAQ	FIVE	Wed, Mar 3, 2021	194.92	201.48	191.84	192.34
2168	NASDAQ	FIVE	Tue, Mar 2, 2021	194.05	197.84	193.17	194.49
2167	NASDAQ	FIVE	Mon, Mar 1, 2021	188.91	195.97	187.30	194.08
2166	NASDAQ	FIVE	Fri, Feb 26, 2021	188.03	191.10	184.36	186.12
2165	NASDAQ	FIVE	Thu, Feb 25, 2021	196.11	197.95	185.80	186.25
2164	NASDAQ	FIVE	Wed, Feb 24, 2021	189.58	195.00	189.15	194.60
2163	NASDAQ	FIVE	Tue, Feb 23, 2021	188.37	190.96	180.94	190.21
2162	NASDAQ	FIVE	Mon, Feb 22, 2021	193.10	194.13	188.55	190.29
2161	NASDAQ	FIVE	Fri, Feb 19, 2021	194.23	197.73	193.00	194.32
2160	NASDAQ	FIVE	Thu, Feb 18, 2021	193.68	195.85	192.40	192.73
2159	NASDAQ	FIVE	Wed, Feb 17, 2021	194.91	198.10	191.37	195.86
2158	NASDAQ	FIVE	Tue, Feb 16, 2021	192.43	197.05	190.02	194.94
2157	NASDAQ	FIVE	Fri, Feb 12, 2021	187.50	192.92	187.50	192.32
2156	NASDAQ	FIVE	Thu, Feb 11, 2021	190.26	193.72	187.43	188.40
2155	NASDAQ	FIVE	Wed, Feb 10, 2021	191.55	192.05	185.05	189.54
2154	NASDAQ	FIVE	Tue, Feb 9, 2021	192.10	195.90	190.51	191.83
2153	NASDAQ	FIVE	Mon, Feb 8, 2021	192.03	193.72	190.80	192.20
2152	NASDAQ	FIVE	Fri, Feb 5, 2021	188.61	192.98	186.40	190.80
2151	NASDAQ	FIVE	Thu, Feb 4, 2021	183.28	186.55	182.48	186.55
2150	NASDAQ	FIVE	Wed, Feb 3, 2021	182.06	183.53	179.84	182.21
2149	NASDAQ	FIVE	Tue, Feb 2, 2021	174.89	182.16	174.89	181.19
2148	NASDAQ	FIVE	Mon, Feb 1, 2021	177.11	179.48	171.02	172.69
2147	NASDAQ	FIVE	Fri, Jan 29, 2021	177.47	179.49	174.73	175.73
2146	NASDAQ	FIVE	Thu, Jan 28, 2021	178.18	180.37	175.00	178.69
2145	NASDAQ	FIVE	Wed, Jan 27, 2021	177.10	182.65	175.41	176.67
2144	NASDAQ	FIVE	Tue, Jan 26, 2021	187.01	187.70	183.17	184.75
2143	NASDAQ	FIVE	Mon, Jan 25, 2021	190.09	194.04	185.21	186.73
2142	NASDAQ	FIVE	Fri, Jan 22, 2021	187.48	190.65	186.90	189.67
2141	NASDAQ	FIVE	Thu, Jan 21, 2021	185.06	189.98	185.06	188.68
2140	NASDAQ	FIVE	Wed, Jan 20, 2021	186.06	188.84	183.17	184.98
2139	NASDAQ	FIVE	Tue, Jan 19, 2021	191.47	191.47	183.52	184.66
2138	NASDAQ	FIVE	Fri, Jan 15, 2021	193.19	195.99	187.60	189.81
2137	NASDAQ	FIVE	Thu, Jan 14, 2021	194.50	197.45	193.38	194.53
2136	NASDAQ	FIVE	Wed, Jan 13, 2021	193.38	195.54	190.34	192.60
2135	NASDAQ	FIVE	Tue, Jan 12, 2021	189.00	194.78	187.32	191.78
2134	NASDAQ	FIVE	Mon, Jan 11, 2021	179.97	189.75	179.25	189.00
2133	NASDAQ	FIVE	Fri, Jan 8, 2021	185.25	186.04	179.51	182.80
2132	NASDAQ	FIVE	Thu, Jan 7, 2021	181.68	185.72	180.07	184.31
2131	NASDAQ	FIVE	Wed, Jan 6, 2021	172.74	184.99	172.74	182.38
2130	NASDAQ	FIVE	Tue, Jan 5, 2021	166.08	172.71	165.62	172.49
2129	NASDAQ	FIVE	Mon, Jan 4, 2021	175.07	175.63	164.33	167.09
2128	NASDAQ	FIVE	Thu, Dec 31, 2020	172.57	175.76	171.07	174.98
2127	NASDAQ	FIVE	Wed, Dec 30, 2020	170.60	173.55	169.13	172.74
2126	NASDAQ	FIVE	Tue, Dec 29, 2020	167.49	170.07	165.06	169.79
2125	NASDAQ	FIVE	Mon, Dec 28, 2020	160.16	167.23	158.72	165.56
2124	NASDAQ	FIVE	Thu, Dec 24, 2020	155.94	159.34	155.10	158.85
2123	NASDAQ	FIVE	Wed, Dec 23, 2020	156.52	157.85	155.57	156.26
2122	NASDAQ	FIVE	Tue, Dec 22, 2020	156.80	157.04	153.34	156.70
2121	NASDAQ	FIVE	Mon, Dec 21, 2020	155.51	158.95	154.10	156.37
2120	NASDAQ	FIVE	Fri, Dec 18, 2020	164.12	165.14	156.98	157.88
2119	NASDAQ	FIVE	Thu, Dec 17, 2020	164.00	164.95	161.71	163.55
2118	NASDAQ	FIVE	Wed, Dec 16, 2020	158.51	163.29	158.00	163.00
2117	NASDAQ	FIVE	Tue, Dec 15, 2020	159.73	161.07	156.44	158.15
2116	NASDAQ	FIVE	Mon, Dec 14, 2020	165.62	165.62	158.54	159.23
2115	NASDAQ	FIVE	Fri, Dec 11, 2020	166.92	167.32	162.91	163.74
2114	NASDAQ	FIVE	Thu, Dec 10, 2020	167.97	167.97	163.08	164.95
2113	NASDAQ	FIVE	Wed, Dec 9, 2020	165.35	166.59	162.61	163.65
2112	NASDAQ	FIVE	Tue, Dec 8, 2020	161.80	166.27	161.51	164.99
2111	NASDAQ	FIVE	Mon, Dec 7, 2020	161.84	163.75	160.47	163.37
2110	NASDAQ	FIVE	Fri, Dec 4, 2020	162.63	163.77	159.15	161.62
2109	NASDAQ	FIVE	Thu, Dec 3, 2020	160.00	167.53	159.04	162.80
2108	NASDAQ	FIVE	Wed, Dec 2, 2020	160.11	163.09	155.79	156.07
2107	NASDAQ	FIVE	Tue, Dec 1, 2020	158.97	163.42	158.35	162.12
2106	NASDAQ	FIVE	Mon, Nov 30, 2020	159.13	159.24	152.37	156.40
2105	NASDAQ	FIVE	Fri, Nov 27, 2020	156.34	159.35	155.59	158.09
2104	NASDAQ	FIVE	Wed, Nov 25, 2020	156.98	157.84	154.42	155.84
2103	NASDAQ	FIVE	Tue, Nov 24, 2020	159.03	159.47	154.16	157.49
2102	NASDAQ	FIVE	Mon, Nov 23, 2020	156.25	159.55	154.53	156.23
2101	NASDAQ	FIVE	Fri, Nov 20, 2020	155.57	156.84	154.20	155.20
2100	NASDAQ	FIVE	Thu, Nov 19, 2020	154.42	156.44	152.67	155.21
2099	NASDAQ	FIVE	Wed, Nov 18, 2020	152.45	156.71	152.45	152.90
2098	NASDAQ	FIVE	Tue, Nov 17, 2020	149.83	154.70	148.09	152.62
2097	NASDAQ	FIVE	Mon, Nov 16, 2020	148.35	151.50	146.06	151.38
2096	NASDAQ	FIVE	Fri, Nov 13, 2020	144.10	146.45	141.72	146.04
2095	NASDAQ	FIVE	Thu, Nov 12, 2020	144.28	146.25	141.78	142.83
2094	NASDAQ	FIVE	Wed, Nov 11, 2020	144.47	146.66	140.00	144.60
2093	NASDAQ	FIVE	Tue, Nov 10, 2020	148.01	149.73	143.50	143.77
2092	NASDAQ	FIVE	Mon, Nov 9, 2020	145.46	159.59	145.46	146.30
2091	NASDAQ	FIVE	Fri, Nov 6, 2020	141.62	142.54	139.21	140.52
2090	NASDAQ	FIVE	Thu, Nov 5, 2020	142.12	143.44	141.04	141.83
2089	NASDAQ	FIVE	Wed, Nov 4, 2020	137.38	143.90	137.05	141.59
2088	NASDAQ	FIVE	Tue, Nov 3, 2020	134.16	137.34	132.25	136.61
2087	NASDAQ	FIVE	Mon, Nov 2, 2020	134.47	136.13	130.59	131.85
2086	NASDAQ	FIVE	Fri, Oct 30, 2020	133.77	135.14	131.75	133.34
2085	NASDAQ	FIVE	Thu, Oct 29, 2020	131.91	135.52	130.59	134.10
2084	NASDAQ	FIVE	Wed, Oct 28, 2020	134.80	136.55	131.58	131.90
2083	NASDAQ	FIVE	Tue, Oct 27, 2020	132.84	136.35	132.84	135.25
2082	NASDAQ	FIVE	Mon, Oct 26, 2020	136.71	137.35	131.36	132.46
2081	NASDAQ	FIVE	Fri, Oct 23, 2020	135.76	137.92	133.49	137.79
2080	NASDAQ	FIVE	Thu, Oct 22, 2020	132.98	134.63	131.34	134.29
2079	NASDAQ	FIVE	Wed, Oct 21, 2020	134.50	135.37	132.19	132.34
2078	NASDAQ	FIVE	Tue, Oct 20, 2020	137.42	137.56	134.83	134.90
2077	NASDAQ	FIVE	Mon, Oct 19, 2020	138.86	141.39	135.52	136.36
2076	NASDAQ	FIVE	Fri, Oct 16, 2020	137.65	140.09	136.43	137.88
2075	NASDAQ	FIVE	Thu, Oct 15, 2020	134.00	138.57	133.51	137.56
2074	NASDAQ	FIVE	Wed, Oct 14, 2020	135.32	138.98	135.32	136.09
2073	NASDAQ	FIVE	Tue, Oct 13, 2020	133.45	137.33	133.25	135.15
2072	NASDAQ	FIVE	Mon, Oct 12, 2020	135.88	136.30	132.74	133.97
2071	NASDAQ	FIVE	Fri, Oct 9, 2020	133.98	136.29	133.01	135.78
2070	NASDAQ	FIVE	Thu, Oct 8, 2020	128.82	132.50	127.57	132.46
2069	NASDAQ	FIVE	Wed, Oct 7, 2020	127.40	130.00	127.40	128.26
2068	NASDAQ	FIVE	Tue, Oct 6, 2020	130.74	131.35	124.48	125.35
2067	NASDAQ	FIVE	Mon, Oct 5, 2020	130.32	131.49	128.40	130.04
2066	NASDAQ	FIVE	Fri, Oct 2, 2020	126.00	130.85	125.31	129.42
2065	NASDAQ	FIVE	Thu, Oct 1, 2020	127.63	130.04	127.58	129.13
2064	NASDAQ	FIVE	Wed, Sep 30, 2020	126.89	128.59	125.67	127.00
2063	NASDAQ	FIVE	Tue, Sep 29, 2020	128.98	129.58	123.45	124.66
2062	NASDAQ	FIVE	Mon, Sep 28, 2020	131.04	131.74	128.06	128.33
2061	NASDAQ	FIVE	Fri, Sep 25, 2020	127.84	129.94	126.59	129.44
2060	NASDAQ	FIVE	Thu, Sep 24, 2020	125.43	130.06	124.85	127.54
2059	NASDAQ	FIVE	Wed, Sep 23, 2020	128.89	130.54	127.03	127.30
2058	NASDAQ	FIVE	Tue, Sep 22, 2020	130.44	131.50	127.04	128.74
2057	NASDAQ	FIVE	Mon, Sep 21, 2020	134.00	134.02	127.08	129.30
2056	NASDAQ	FIVE	Fri, Sep 18, 2020	136.78	140.14	135.35	136.68
2055	NASDAQ	FIVE	Thu, Sep 17, 2020	131.57	134.99	131.02	134.16
2054	NASDAQ	FIVE	Wed, Sep 16, 2020	133.67	135.74	132.78	134.07
2053	NASDAQ	FIVE	Tue, Sep 15, 2020	132.04	133.34	130.63	132.68
2052	NASDAQ	FIVE	Mon, Sep 14, 2020	131.44	133.27	130.78	131.04
2051	NASDAQ	FIVE	Fri, Sep 11, 2020	128.32	130.52	127.25	130.02
2050	NASDAQ	FIVE	Thu, Sep 10, 2020	126.40	129.67	126.25	128.25
2049	NASDAQ	FIVE	Wed, Sep 9, 2020	123.00	126.12	122.87	125.28
2048	NASDAQ	FIVE	Tue, Sep 8, 2020	122.95	126.58	121.79	122.69
2047	NASDAQ	FIVE	Fri, Sep 4, 2020	127.45	129.79	124.75	125.29
2046	NASDAQ	FIVE	Thu, Sep 3, 2020	128.66	129.50	121.35	127.16
2045	NASDAQ	FIVE	Wed, Sep 2, 2020	117.41	117.69	112.43	117.08
2044	NASDAQ	FIVE	Tue, Sep 1, 2020	109.95	114.45	108.51	114.42
2043	NASDAQ	FIVE	Mon, Aug 31, 2020	112.22	113.61	109.28	109.45
2042	NASDAQ	FIVE	Fri, Aug 28, 2020	111.51	114.45	111.24	112.23
2041	NASDAQ	FIVE	Thu, Aug 27, 2020	114.98	115.67	110.59	110.60
2040	NASDAQ	FIVE	Wed, Aug 26, 2020	111.89	114.51	111.02	114.42
2039	NASDAQ	FIVE	Tue, Aug 25, 2020	113.52	113.81	110.70	112.34
2038	NASDAQ	FIVE	Mon, Aug 24, 2020	110.61	113.50	109.63	113.44
2037	NASDAQ	FIVE	Fri, Aug 21, 2020	106.61	109.70	106.48	109.45
2036	NASDAQ	FIVE	Thu, Aug 20, 2020	106.32	110.04	106.05	106.69
2035	NASDAQ	FIVE	Wed, Aug 19, 2020	109.14	110.51	107.32	107.70
2034	NASDAQ	FIVE	Tue, Aug 18, 2020	111.53	111.80	107.78	109.00
2033	NASDAQ	FIVE	Mon, Aug 17, 2020	110.77	112.80	110.06	111.64
2032	NASDAQ	FIVE	Fri, Aug 14, 2020	108.59	111.55	107.31	110.24
2031	NASDAQ	FIVE	Thu, Aug 13, 2020	107.80	111.36	106.39	109.11
2030	NASDAQ	FIVE	Wed, Aug 12, 2020	109.27	109.27	105.29	108.03
2029	NASDAQ	FIVE	Tue, Aug 11, 2020	108.29	111.58	107.68	107.94
2028	NASDAQ	FIVE	Mon, Aug 10, 2020	103.47	108.40	103.03	107.01
2027	NASDAQ	FIVE	Fri, Aug 7, 2020	103.23	104.39	101.85	102.46
2026	NASDAQ	FIVE	Thu, Aug 6, 2020	105.92	106.49	102.71	102.85
2025	NASDAQ	FIVE	Wed, Aug 5, 2020	108.68	108.82	105.27	106.63
2024	NASDAQ	FIVE	Tue, Aug 4, 2020	108.36	109.12	107.14	108.03
2023	NASDAQ	FIVE	Mon, Aug 3, 2020	109.18	109.42	107.08	107.97
2022	NASDAQ	FIVE	Fri, Jul 31, 2020	111.70	111.78	107.23	108.91
2021	NASDAQ	FIVE	Thu, Jul 30, 2020	111.88	112.59	109.69	111.38
2020	NASDAQ	FIVE	Wed, Jul 29, 2020	111.33	115.17	111.24	113.29
2019	NASDAQ	FIVE	Tue, Jul 28, 2020	111.52	112.50	110.22	110.48
2018	NASDAQ	FIVE	Mon, Jul 27, 2020	111.06	112.16	108.82	111.60
2017	NASDAQ	FIVE	Fri, Jul 24, 2020	108.14	111.67	108.04	110.18
2016	NASDAQ	FIVE	Thu, Jul 23, 2020	109.39	113.10	107.78	109.14
2015	NASDAQ	FIVE	Wed, Jul 22, 2020	105.15	109.66	105.02	109.09
2014	NASDAQ	FIVE	Tue, Jul 21, 2020	104.23	107.00	103.97	105.68
2013	NASDAQ	FIVE	Mon, Jul 20, 2020	103.04	105.00	101.25	103.76
2012	NASDAQ	FIVE	Fri, Jul 17, 2020	104.60	104.84	102.78	103.51
2011	NASDAQ	FIVE	Thu, Jul 16, 2020	101.05	104.08	100.93	104.00
2010	NASDAQ	FIVE	Wed, Jul 15, 2020	99.86	102.87	99.49	102.63
2009	NASDAQ	FIVE	Tue, Jul 14, 2020	97.96	99.04	96.61	97.83
2008	NASDAQ	FIVE	Mon, Jul 13, 2020	102.50	102.83	98.29	98.61
2007	NASDAQ	FIVE	Fri, Jul 10, 2020	100.84	101.60	99.18	101.13
2006	NASDAQ	FIVE	Thu, Jul 9, 2020	102.97	102.97	98.07	100.52
2005	NASDAQ	FIVE	Wed, Jul 8, 2020	98.38	103.44	98.00	103.30
2004	NASDAQ	FIVE	Tue, Jul 7, 2020	102.05	102.85	98.26	98.50
2003	NASDAQ	FIVE	Mon, Jul 6, 2020	105.14	105.74	102.12	103.13
2002	NASDAQ	FIVE	Thu, Jul 2, 2020	106.89	107.65	103.27	103.50
2001	NASDAQ	FIVE	Wed, Jul 1, 2020	106.85	108.72	105.10	105.37
2000	NASDAQ	FIVE	Tue, Jun 30, 2020	107.09	107.44	105.02	106.91
1999	NASDAQ	FIVE	Mon, Jun 29, 2020	103.85	107.18	102.26	107.11
1998	NASDAQ	FIVE	Fri, Jun 26, 2020	105.80	107.00	102.16	103.56
1997	NASDAQ	FIVE	Thu, Jun 25, 2020	105.52	106.05	103.58	105.56
1996	NASDAQ	FIVE	Wed, Jun 24, 2020	108.02	108.54	102.65	106.42
1995	NASDAQ	FIVE	Tue, Jun 23, 2020	111.39	111.78	108.58	108.87
1994	NASDAQ	FIVE	Mon, Jun 22, 2020	106.98	110.30	106.61	109.55
1993	NASDAQ	FIVE	Fri, Jun 19, 2020	112.69	114.09	106.61	107.25
1992	NASDAQ	FIVE	Thu, Jun 18, 2020	111.17	114.30	110.69	111.27
1991	NASDAQ	FIVE	Wed, Jun 17, 2020	113.48	114.60	111.34	112.47
1990	NASDAQ	FIVE	Tue, Jun 16, 2020	114.35	115.40	110.99	112.97
1989	NASDAQ	FIVE	Mon, Jun 15, 2020	107.00	110.09	104.68	109.83
1988	NASDAQ	FIVE	Fri, Jun 12, 2020	108.86	110.97	106.40	110.45
1987	NASDAQ	FIVE	Thu, Jun 11, 2020	109.25	110.15	104.73	106.40
1986	NASDAQ	FIVE	Wed, Jun 10, 2020	116.76	118.95	112.46	113.67
1985	NASDAQ	FIVE	Tue, Jun 9, 2020	106.00	106.35	102.38	103.90
1984	NASDAQ	FIVE	Mon, Jun 8, 2020	111.85	112.29	105.15	107.34
1983	NASDAQ	FIVE	Fri, Jun 5, 2020	110.57	111.90	107.43	110.05
1982	NASDAQ	FIVE	Thu, Jun 4, 2020	108.47	110.21	105.13	105.82
1981	NASDAQ	FIVE	Wed, Jun 3, 2020	106.46	108.94	105.80	107.87
1980	NASDAQ	FIVE	Tue, Jun 2, 2020	104.29	106.23	102.47	104.85
1979	NASDAQ	FIVE	Mon, Jun 1, 2020	104.40	106.61	102.40	102.73
1978	NASDAQ	FIVE	Fri, May 29, 2020	103.10	106.37	102.32	104.65
1977	NASDAQ	FIVE	Thu, May 28, 2020	109.00	109.00	102.65	104.10
1976	NASDAQ	FIVE	Wed, May 27, 2020	102.18	104.94	99.81	104.66
1975	NASDAQ	FIVE	Tue, May 26, 2020	103.83	105.20	99.99	100.27
1974	NASDAQ	FIVE	Fri, May 22, 2020	97.55	100.40	96.76	99.55
1973	NASDAQ	FIVE	Thu, May 21, 2020	91.57	97.50	91.57	97.30
1972	NASDAQ	FIVE	Wed, May 20, 2020	95.67	96.00	91.80	92.29
1971	NASDAQ	FIVE	Tue, May 19, 2020	93.87	97.11	92.66	94.28
1970	NASDAQ	FIVE	Mon, May 18, 2020	93.17	96.43	92.84	94.54
1969	NASDAQ	FIVE	Fri, May 15, 2020	83.80	90.17	83.58	88.94
1968	NASDAQ	FIVE	Thu, May 14, 2020	82.97	86.03	81.11	85.64
1967	NASDAQ	FIVE	Wed, May 13, 2020	87.41	88.00	83.50	84.17
1966	NASDAQ	FIVE	Tue, May 12, 2020	92.12	94.20	87.97	87.99
1965	NASDAQ	FIVE	Mon, May 11, 2020	89.46	92.21	87.84	91.51
1964	NASDAQ	FIVE	Fri, May 8, 2020	90.85	91.53	89.21	90.50
1963	NASDAQ	FIVE	Thu, May 7, 2020	90.74	91.85	88.76	88.96
1962	NASDAQ	FIVE	Wed, May 6, 2020	90.90	91.30	88.52	88.82
1961	NASDAQ	FIVE	Tue, May 5, 2020	89.14	90.46	88.43	89.33
1960	NASDAQ	FIVE	Mon, May 4, 2020	85.53	88.28	84.01	88.07
1959	NASDAQ	FIVE	Fri, May 1, 2020	87.35	87.85	85.68	87.27
1958	NASDAQ	FIVE	Thu, Apr 30, 2020	90.67	91.93	88.04	90.16
1957	NASDAQ	FIVE	Wed, Apr 29, 2020	92.14	94.62	90.90	92.66
1956	NASDAQ	FIVE	Tue, Apr 28, 2020	89.51	92.25	88.91	90.03
1955	NASDAQ	FIVE	Mon, Apr 27, 2020	82.13	86.90	81.22	86.61
1954	NASDAQ	FIVE	Fri, Apr 24, 2020	79.36	81.69	79.23	80.98
1953	NASDAQ	FIVE	Thu, Apr 23, 2020	80.95	82.38	78.26	78.42
1952	NASDAQ	FIVE	Wed, Apr 22, 2020	81.00	82.34	80.33	81.77
1951	NASDAQ	FIVE	Tue, Apr 21, 2020	81.49	82.07	78.44	79.32
1950	NASDAQ	FIVE	Mon, Apr 20, 2020	83.68	85.60	82.95	83.61
1949	NASDAQ	FIVE	Fri, Apr 17, 2020	85.05	86.89	83.42	86.47
1948	NASDAQ	FIVE	Thu, Apr 16, 2020	80.95	81.59	79.62	81.31
1947	NASDAQ	FIVE	Wed, Apr 15, 2020	79.31	81.40	78.69	80.90
1946	NASDAQ	FIVE	Tue, Apr 14, 2020	81.36	83.83	80.89	83.47
1945	NASDAQ	FIVE	Mon, Apr 13, 2020	82.50	82.53	77.27	79.77
1944	NASDAQ	FIVE	Thu, Apr 9, 2020	79.29	86.46	79.05	82.98
1943	NASDAQ	FIVE	Wed, Apr 8, 2020	73.37	79.59	72.09	77.10
1942	NASDAQ	FIVE	Tue, Apr 7, 2020	75.65	77.36	70.16	71.60
1941	NASDAQ	FIVE	Mon, Apr 6, 2020	67.31	72.26	66.16	70.65
1940	NASDAQ	FIVE	Fri, Apr 3, 2020	64.14	64.97	59.30	62.72
1939	NASDAQ	FIVE	Thu, Apr 2, 2020	63.47	65.08	62.26	64.35
1938	NASDAQ	FIVE	Wed, Apr 1, 2020	66.61	68.13	63.06	63.90
1937	NASDAQ	FIVE	Tue, Mar 31, 2020	72.69	73.37	68.90	70.38
1936	NASDAQ	FIVE	Mon, Mar 30, 2020	71.00	74.48	68.01	72.94
1935	NASDAQ	FIVE	Fri, Mar 27, 2020	77.17	77.17	71.07	71.43
1934	NASDAQ	FIVE	Thu, Mar 26, 2020	78.32	81.42	74.03	78.11
1933	NASDAQ	FIVE	Wed, Mar 25, 2020	73.52	77.39	70.38	76.62
1932	NASDAQ	FIVE	Tue, Mar 24, 2020	62.94	72.00	62.25	71.64
1931	NASDAQ	FIVE	Mon, Mar 23, 2020	52.29	60.43	51.34	58.50
1930	NASDAQ	FIVE	Fri, Mar 20, 2020	52.57	56.47	51.18	52.35
1929	NASDAQ	FIVE	Thu, Mar 19, 2020	56.00	58.48	47.53	52.27
1928	NASDAQ	FIVE	Wed, Mar 18, 2020	59.64	60.87	48.01	53.59
1927	NASDAQ	FIVE	Tue, Mar 17, 2020	58.90	67.24	56.02	64.22
1926	NASDAQ	FIVE	Mon, Mar 16, 2020	70.00	71.81	55.13	57.17
1925	NASDAQ	FIVE	Fri, Mar 13, 2020	77.10	78.26	68.28	76.56
1924	NASDAQ	FIVE	Thu, Mar 12, 2020	84.91	88.20	72.01	72.02
1923	NASDAQ	FIVE	Wed, Mar 11, 2020	95.28	97.10	90.55	91.08
1922	NASDAQ	FIVE	Tue, Mar 10, 2020	93.74	97.97	90.10	97.87
1921	NASDAQ	FIVE	Mon, Mar 9, 2020	90.00	93.41	89.53	90.84
1920	NASDAQ	FIVE	Fri, Mar 6, 2020	92.52	97.74	92.26	96.80
1919	NASDAQ	FIVE	Thu, Mar 5, 2020	96.74	96.97	93.26	95.29
1918	NASDAQ	FIVE	Wed, Mar 4, 2020	98.12	98.53	96.08	98.18
1917	NASDAQ	FIVE	Tue, Mar 3, 2020	98.28	101.47	96.08	96.64
1916	NASDAQ	FIVE	Mon, Mar 2, 2020	97.48	98.29	93.74	98.08
1915	NASDAQ	FIVE	Fri, Feb 28, 2020	97.39	99.68	95.31	96.95
1914	NASDAQ	FIVE	Thu, Feb 27, 2020	102.62	105.86	100.60	101.19
1913	NASDAQ	FIVE	Wed, Feb 26, 2020	107.47	109.42	104.90	105.60
1912	NASDAQ	FIVE	Tue, Feb 25, 2020	111.05	111.25	106.96	107.18
1911	NASDAQ	FIVE	Mon, Feb 24, 2020	112.98	112.98	109.98	110.01
1910	NASDAQ	FIVE	Fri, Feb 21, 2020	117.61	118.18	114.47	115.65
1909	NASDAQ	FIVE	Thu, Feb 20, 2020	116.37	118.44	116.22	118.21
1908	NASDAQ	FIVE	Wed, Feb 19, 2020	116.51	118.16	116.22	116.72
1907	NASDAQ	FIVE	Tue, Feb 18, 2020	115.50	117.88	114.81	116.13
1906	NASDAQ	FIVE	Fri, Feb 14, 2020	115.20	117.14	114.77	115.69
1905	NASDAQ	FIVE	Thu, Feb 13, 2020	113.22	115.16	111.99	114.93
1904	NASDAQ	FIVE	Wed, Feb 12, 2020	112.33	114.35	111.39	113.54
1903	NASDAQ	FIVE	Tue, Feb 11, 2020	112.22	113.29	111.14	111.78
1902	NASDAQ	FIVE	Mon, Feb 10, 2020	113.78	114.83	110.74	111.67
1901	NASDAQ	FIVE	Fri, Feb 7, 2020	115.59	115.59	113.03	114.01
1900	NASDAQ	FIVE	Thu, Feb 6, 2020	117.35	117.98	115.63	116.11
1899	NASDAQ	FIVE	Wed, Feb 5, 2020	114.82	117.18	114.31	116.82
1898	NASDAQ	FIVE	Tue, Feb 4, 2020	115.91	115.91	112.76	113.33
1897	NASDAQ	FIVE	Mon, Feb 3, 2020	113.79	116.16	113.45	113.64
1896	NASDAQ	FIVE	Fri, Jan 31, 2020	117.00	117.00	112.21	113.22
1895	NASDAQ	FIVE	Thu, Jan 30, 2020	117.43	118.63	116.51	117.31
1894	NASDAQ	FIVE	Wed, Jan 29, 2020	117.99	119.17	116.57	118.66
1893	NASDAQ	FIVE	Tue, Jan 28, 2020	116.70	118.60	116.34	117.46
1892	NASDAQ	FIVE	Mon, Jan 27, 2020	116.58	118.44	115.73	116.22
1891	NASDAQ	FIVE	Fri, Jan 24, 2020	115.78	119.06	115.49	118.75
1890	NASDAQ	FIVE	Thu, Jan 23, 2020	115.52	116.97	114.77	115.61
1889	NASDAQ	FIVE	Wed, Jan 22, 2020	118.18	118.57	115.43	115.65
1888	NASDAQ	FIVE	Tue, Jan 21, 2020	115.50	117.90	115.27	117.58
1887	NASDAQ	FIVE	Fri, Jan 17, 2020	116.59	117.74	115.34	116.05
1886	NASDAQ	FIVE	Thu, Jan 16, 2020	113.81	116.97	113.42	116.60
1885	NASDAQ	FIVE	Wed, Jan 15, 2020	113.17	114.80	111.94	113.10
1884	NASDAQ	FIVE	Tue, Jan 14, 2020	109.40	115.24	109.40	114.26
1883	NASDAQ	FIVE	Mon, Jan 13, 2020	96.85	108.16	95.52	107.46
1882	NASDAQ	FIVE	Fri, Jan 10, 2020	124.83	124.83	120.73	121.23
1881	NASDAQ	FIVE	Thu, Jan 9, 2020	122.66	124.64	121.82	124.48
1880	NASDAQ	FIVE	Wed, Jan 8, 2020	121.75	124.45	121.75	122.90
1879	NASDAQ	FIVE	Tue, Jan 7, 2020	124.03	124.71	120.85	121.61
1878	NASDAQ	FIVE	Mon, Jan 6, 2020	125.93	125.93	121.09	123.80
1877	NASDAQ	FIVE	Fri, Jan 3, 2020	126.41	128.53	125.76	127.67
1876	NASDAQ	FIVE	Thu, Jan 2, 2020	128.85	128.85	125.43	127.65
1875	NASDAQ	FIVE	Tue, Dec 31, 2019	128.50	129.56	127.01	127.86
1874	NASDAQ	FIVE	Mon, Dec 30, 2019	125.50	129.83	125.50	128.91
1873	NASDAQ	FIVE	Fri, Dec 27, 2019	123.12	126.16	122.82	125.43
1872	NASDAQ	FIVE	Thu, Dec 26, 2019	123.15	123.40	121.38	122.65
1871	NASDAQ	FIVE	Tue, Dec 24, 2019	121.85	123.42	121.85	122.51
1870	NASDAQ	FIVE	Mon, Dec 23, 2019	124.00	125.76	121.38	122.04
1869	NASDAQ	FIVE	Fri, Dec 20, 2019	124.64	126.09	124.03	125.13
1868	NASDAQ	FIVE	Thu, Dec 19, 2019	122.20	124.28	121.30	124.27
1867	NASDAQ	FIVE	Wed, Dec 18, 2019	122.56	124.21	122.01	122.45
1866	NASDAQ	FIVE	Tue, Dec 17, 2019	120.59	122.28	118.36	122.01
1865	NASDAQ	FIVE	Mon, Dec 16, 2019	124.01	124.82	119.97	120.13
1864	NASDAQ	FIVE	Fri, Dec 13, 2019	126.11	126.31	122.82	123.86
1863	NASDAQ	FIVE	Thu, Dec 12, 2019	120.80	125.99	119.59	125.74
1862	NASDAQ	FIVE	Wed, Dec 11, 2019	119.07	121.54	118.57	120.95
1861	NASDAQ	FIVE	Tue, Dec 10, 2019	120.75	121.90	118.32	119.03
1860	NASDAQ	FIVE	Mon, Dec 9, 2019	123.49	123.63	120.22	120.55
1859	NASDAQ	FIVE	Fri, Dec 6, 2019	124.89	125.59	122.89	124.20
1858	NASDAQ	FIVE	Thu, Dec 5, 2019	124.54	128.12	120.60	123.67
1857	NASDAQ	FIVE	Wed, Dec 4, 2019	117.78	119.63	116.78	118.06
1856	NASDAQ	FIVE	Tue, Dec 3, 2019	119.09	119.09	115.33	116.02
1855	NASDAQ	FIVE	Mon, Dec 2, 2019	124.13	124.93	120.59	120.68
1854	NASDAQ	FIVE	Fri, Nov 29, 2019	124.00	125.50	122.43	123.71
1853	NASDAQ	FIVE	Wed, Nov 27, 2019	124.53	124.53	121.30	123.65
1852	NASDAQ	FIVE	Tue, Nov 26, 2019	121.70	126.64	120.00	123.21
1851	NASDAQ	FIVE	Mon, Nov 25, 2019	125.34	126.42	123.94	124.48
1850	NASDAQ	FIVE	Fri, Nov 22, 2019	124.79	126.34	123.86	125.07
1849	NASDAQ	FIVE	Thu, Nov 21, 2019	124.24	124.96	122.88	124.40
1848	NASDAQ	FIVE	Wed, Nov 20, 2019	121.36	123.89	120.50	123.58
1847	NASDAQ	FIVE	Tue, Nov 19, 2019	123.42	123.76	118.86	121.17
1846	NASDAQ	FIVE	Mon, Nov 18, 2019	122.50	124.64	121.00	123.73
1845	NASDAQ	FIVE	Fri, Nov 15, 2019	125.27	125.40	118.06	119.64
1844	NASDAQ	FIVE	Thu, Nov 14, 2019	122.51	125.70	121.06	124.33
1843	NASDAQ	FIVE	Wed, Nov 13, 2019	122.36	122.80	120.76	122.78
1842	NASDAQ	FIVE	Tue, Nov 12, 2019	123.91	124.49	122.25	123.15
1841	NASDAQ	FIVE	Mon, Nov 11, 2019	125.53	126.39	122.22	124.27
1840	NASDAQ	FIVE	Fri, Nov 8, 2019	130.08	130.08	126.02	126.96
1839	NASDAQ	FIVE	Thu, Nov 7, 2019	128.19	130.54	127.59	130.00
1838	NASDAQ	FIVE	Wed, Nov 6, 2019	127.71	128.76	126.30	126.82
1837	NASDAQ	FIVE	Tue, Nov 5, 2019	128.74	130.84	128.03	128.93
1836	NASDAQ	FIVE	Mon, Nov 4, 2019	127.64	129.37	126.87	127.31
1835	NASDAQ	FIVE	Fri, Nov 1, 2019	126.09	128.99	125.70	126.43
1834	NASDAQ	FIVE	Thu, Oct 31, 2019	126.34	126.53	124.51	125.11
1833	NASDAQ	FIVE	Wed, Oct 30, 2019	127.28	128.33	124.50	126.79
1832	NASDAQ	FIVE	Tue, Oct 29, 2019	129.94	129.94	126.84	126.96
1831	NASDAQ	FIVE	Mon, Oct 28, 2019	130.40	132.24	129.92	129.96
1830	NASDAQ	FIVE	Fri, Oct 25, 2019	128.36	130.63	128.08	129.47
1829	NASDAQ	FIVE	Thu, Oct 24, 2019	126.95	129.49	125.53	129.36
1828	NASDAQ	FIVE	Wed, Oct 23, 2019	129.56	129.56	125.71	126.42
1827	NASDAQ	FIVE	Tue, Oct 22, 2019	131.56	132.00	129.00	129.37
1826	NASDAQ	FIVE	Mon, Oct 21, 2019	134.20	134.20	130.77	131.60
1825	NASDAQ	FIVE	Fri, Oct 18, 2019	132.06	134.12	130.66	133.63
1824	NASDAQ	FIVE	Thu, Oct 17, 2019	134.81	135.00	131.75	133.11
1823	NASDAQ	FIVE	Wed, Oct 16, 2019	131.15	133.92	130.27	132.88
1822	NASDAQ	FIVE	Tue, Oct 15, 2019	130.13	133.00	130.00	131.84
1821	NASDAQ	FIVE	Mon, Oct 14, 2019	129.31	129.59	127.03	129.36
1820	NASDAQ	FIVE	Fri, Oct 11, 2019	128.00	132.25	126.67	130.15
1819	NASDAQ	FIVE	Thu, Oct 10, 2019	123.26	126.38	121.92	125.65
1818	NASDAQ	FIVE	Wed, Oct 9, 2019	124.03	124.91	123.04	123.64
1817	NASDAQ	FIVE	Tue, Oct 8, 2019	124.46	124.65	122.91	123.26
1816	NASDAQ	FIVE	Mon, Oct 7, 2019	126.73	127.53	125.47	125.63
1815	NASDAQ	FIVE	Fri, Oct 4, 2019	126.10	129.00	125.47	127.09
1814	NASDAQ	FIVE	Thu, Oct 3, 2019	123.82	124.79	119.84	124.33
1813	NASDAQ	FIVE	Wed, Oct 2, 2019	126.41	126.41	122.64	124.08
1812	NASDAQ	FIVE	Tue, Oct 1, 2019	126.90	128.82	126.90	127.49
1811	NASDAQ	FIVE	Mon, Sep 30, 2019	126.96	127.17	125.07	126.10
1810	NASDAQ	FIVE	Fri, Sep 27, 2019	128.75	129.54	125.11	126.49
1809	NASDAQ	FIVE	Thu, Sep 26, 2019	129.33	129.66	126.11	128.09
1808	NASDAQ	FIVE	Wed, Sep 25, 2019	128.34	129.99	127.66	129.33
1807	NASDAQ	FIVE	Tue, Sep 24, 2019	128.71	129.90	125.94	128.04
1806	NASDAQ	FIVE	Mon, Sep 23, 2019	126.35	130.34	126.27	128.27
1805	NASDAQ	FIVE	Fri, Sep 20, 2019	129.00	129.95	126.50	126.54
1804	NASDAQ	FIVE	Thu, Sep 19, 2019	128.07	128.81	127.20	128.48
1803	NASDAQ	FIVE	Wed, Sep 18, 2019	129.68	129.98	126.79	128.33
1802	NASDAQ	FIVE	Tue, Sep 17, 2019	129.13	131.36	128.36	130.42
1801	NASDAQ	FIVE	Mon, Sep 16, 2019	132.14	133.60	129.33	129.82
1800	NASDAQ	FIVE	Fri, Sep 13, 2019	135.19	136.96	133.17	133.47
1799	NASDAQ	FIVE	Thu, Sep 12, 2019	133.87	137.97	133.20	135.01
1798	NASDAQ	FIVE	Wed, Sep 11, 2019	131.26	133.51	128.79	133.17
1797	NASDAQ	FIVE	Tue, Sep 10, 2019	127.48	132.34	126.13	131.26
1796	NASDAQ	FIVE	Mon, Sep 9, 2019	128.17	128.17	125.67	127.28
1795	NASDAQ	FIVE	Fri, Sep 6, 2019	128.64	128.99	127.02	127.18
1794	NASDAQ	FIVE	Thu, Sep 5, 2019	123.96	129.40	121.88	128.47
1793	NASDAQ	FIVE	Wed, Sep 4, 2019	120.95	121.85	119.43	120.28
1792	NASDAQ	FIVE	Tue, Sep 3, 2019	122.27	122.82	119.09	119.60
1791	NASDAQ	FIVE	Fri, Aug 30, 2019	125.81	126.66	122.43	122.87
1790	NASDAQ	FIVE	Thu, Aug 29, 2019	127.68	129.94	123.31	125.71
1789	NASDAQ	FIVE	Wed, Aug 28, 2019	114.86	119.30	113.56	118.29
1788	NASDAQ	FIVE	Tue, Aug 27, 2019	115.35	115.93	113.44	115.16
1787	NASDAQ	FIVE	Mon, Aug 26, 2019	115.52	116.14	112.31	114.88
1786	NASDAQ	FIVE	Fri, Aug 23, 2019	115.89	117.49	113.30	113.85
1785	NASDAQ	FIVE	Thu, Aug 22, 2019	117.88	120.43	115.80	120.24
1784	NASDAQ	FIVE	Wed, Aug 21, 2019	114.22	117.53	114.22	117.24
1783	NASDAQ	FIVE	Tue, Aug 20, 2019	110.10	112.16	108.43	112.06
1782	NASDAQ	FIVE	Mon, Aug 19, 2019	111.58	112.78	109.34	110.68
1781	NASDAQ	FIVE	Fri, Aug 16, 2019	108.71	110.37	108.20	109.92
1780	NASDAQ	FIVE	Thu, Aug 15, 2019	109.48	110.05	106.71	108.20
1779	NASDAQ	FIVE	Wed, Aug 14, 2019	108.60	110.08	107.25	108.50
1778	NASDAQ	FIVE	Tue, Aug 13, 2019	105.82	114.76	105.33	111.55
1777	NASDAQ	FIVE	Mon, Aug 12, 2019	107.50	107.92	105.64	106.33
1776	NASDAQ	FIVE	Fri, Aug 9, 2019	111.38	111.90	108.69	109.16
1775	NASDAQ	FIVE	Thu, Aug 8, 2019	111.05	112.66	108.87	112.15
1774	NASDAQ	FIVE	Wed, Aug 7, 2019	105.78	111.44	105.50	110.12
1773	NASDAQ	FIVE	Tue, Aug 6, 2019	104.74	106.92	104.18	106.50
1772	NASDAQ	FIVE	Mon, Aug 5, 2019	106.00	106.00	102.63	104.43
1771	NASDAQ	FIVE	Fri, Aug 2, 2019	109.01	111.35	106.35	109.23
1770	NASDAQ	FIVE	Thu, Aug 1, 2019	117.46	119.80	109.50	110.13
1769	NASDAQ	FIVE	Wed, Jul 31, 2019	116.00	119.70	116.00	117.46
1768	NASDAQ	FIVE	Tue, Jul 30, 2019	118.90	118.97	115.61	115.79
1767	NASDAQ	FIVE	Mon, Jul 29, 2019	121.99	122.77	119.06	119.79
1766	NASDAQ	FIVE	Fri, Jul 26, 2019	121.60	122.82	120.41	121.56
1765	NASDAQ	FIVE	Thu, Jul 25, 2019	122.27	123.16	120.61	121.60
1764	NASDAQ	FIVE	Wed, Jul 24, 2019	122.23	123.57	121.90	122.27
1763	NASDAQ	FIVE	Tue, Jul 23, 2019	123.00	123.64	121.27	122.70
1762	NASDAQ	FIVE	Mon, Jul 22, 2019	125.00	126.71	122.55	122.74
1761	NASDAQ	FIVE	Fri, Jul 19, 2019	125.80	127.32	124.80	125.41
1760	NASDAQ	FIVE	Thu, Jul 18, 2019	123.05	125.42	122.36	125.27
1759	NASDAQ	FIVE	Wed, Jul 17, 2019	122.98	123.98	121.74	123.19
1758	NASDAQ	FIVE	Tue, Jul 16, 2019	123.53	124.21	121.53	123.53
1757	NASDAQ	FIVE	Mon, Jul 15, 2019	127.79	128.56	122.91	123.00
1756	NASDAQ	FIVE	Fri, Jul 12, 2019	129.77	130.20	125.71	128.26
1755	NASDAQ	FIVE	Thu, Jul 11, 2019	127.97	130.11	127.68	129.96
1754	NASDAQ	FIVE	Wed, Jul 10, 2019	129.53	130.18	126.16	127.54
1753	NASDAQ	FIVE	Tue, Jul 9, 2019	129.26	130.75	128.81	129.14
1752	NASDAQ	FIVE	Mon, Jul 8, 2019	127.13	129.96	126.97	129.48
1751	NASDAQ	FIVE	Fri, Jul 5, 2019	125.40	127.72	125.13	127.47
1750	NASDAQ	FIVE	Wed, Jul 3, 2019	122.14	126.08	121.66	125.88
1749	NASDAQ	FIVE	Tue, Jul 2, 2019	125.07	126.41	121.85	122.18
1748	NASDAQ	FIVE	Mon, Jul 1, 2019	123.74	127.79	122.84	125.46
1747	NASDAQ	FIVE	Fri, Jun 28, 2019	121.76	122.87	119.50	120.02
1746	NASDAQ	FIVE	Thu, Jun 27, 2019	118.48	121.12	117.79	120.78
1745	NASDAQ	FIVE	Wed, Jun 26, 2019	120.50	121.01	118.06	118.50
1744	NASDAQ	FIVE	Tue, Jun 25, 2019	124.53	124.88	118.33	118.42
1743	NASDAQ	FIVE	Mon, Jun 24, 2019	130.95	131.21	124.60	124.89
1742	NASDAQ	FIVE	Fri, Jun 21, 2019	129.61	132.19	128.50	131.29
1741	NASDAQ	FIVE	Thu, Jun 20, 2019	130.78	131.98	127.78	130.26
1740	NASDAQ	FIVE	Wed, Jun 19, 2019	130.76	130.76	127.29	129.29
1739	NASDAQ	FIVE	Tue, Jun 18, 2019	132.04	133.84	129.06	131.24
1738	NASDAQ	FIVE	Mon, Jun 17, 2019	131.83	132.69	130.04	130.70
1737	NASDAQ	FIVE	Fri, Jun 14, 2019	131.82	132.88	131.24	131.82
1736	NASDAQ	FIVE	Thu, Jun 13, 2019	131.41	132.84	129.38	132.20
1735	NASDAQ	FIVE	Wed, Jun 12, 2019	129.87	131.10	129.00	130.89
1734	NASDAQ	FIVE	Tue, Jun 11, 2019	130.66	131.37	126.51	130.03
1733	NASDAQ	FIVE	Mon, Jun 10, 2019	128.13	132.36	128.00	129.53
1732	NASDAQ	FIVE	Fri, Jun 7, 2019	121.82	127.83	120.11	127.52
1731	NASDAQ	FIVE	Thu, Jun 6, 2019	124.90	128.32	117.05	121.81
1730	NASDAQ	FIVE	Wed, Jun 5, 2019	127.34	127.84	122.67	123.05
1729	NASDAQ	FIVE	Tue, Jun 4, 2019	126.53	128.18	124.55	126.58
1728	NASDAQ	FIVE	Mon, Jun 3, 2019	128.74	129.25	122.02	124.50
1727	NASDAQ	FIVE	Fri, May 31, 2019	126.96	130.82	125.51	128.73
1726	NASDAQ	FIVE	Thu, May 30, 2019	126.20	130.59	126.01	129.32
1725	NASDAQ	FIVE	Wed, May 29, 2019	129.97	130.93	125.72	125.80
1724	NASDAQ	FIVE	Tue, May 28, 2019	133.16	135.40	131.37	131.46
1723	NASDAQ	FIVE	Fri, May 24, 2019	131.51	133.80	130.30	132.10
1722	NASDAQ	FIVE	Thu, May 23, 2019	130.38	132.93	128.41	130.82
1721	NASDAQ	FIVE	Wed, May 22, 2019	132.72	133.36	130.67	132.18
1720	NASDAQ	FIVE	Tue, May 21, 2019	129.79	133.21	129.23	133.00
1719	NASDAQ	FIVE	Mon, May 20, 2019	124.14	130.05	123.64	129.42
1718	NASDAQ	FIVE	Fri, May 17, 2019	126.47	129.57	125.35	125.65
1717	NASDAQ	FIVE	Thu, May 16, 2019	128.88	129.99	126.66	127.24
1716	NASDAQ	FIVE	Wed, May 15, 2019	126.24	128.17	124.24	127.76
1715	NASDAQ	FIVE	Tue, May 14, 2019	128.15	129.21	127.32	127.54
1714	NASDAQ	FIVE	Mon, May 13, 2019	131.60	131.81	127.51	127.79
1713	NASDAQ	FIVE	Fri, May 10, 2019	136.33	137.76	131.91	135.38
1712	NASDAQ	FIVE	Thu, May 9, 2019	135.40	137.95	134.87	136.58
1711	NASDAQ	FIVE	Wed, May 8, 2019	137.45	140.55	136.50	136.65
1710	NASDAQ	FIVE	Tue, May 7, 2019	140.89	142.45	135.73	137.71
1709	NASDAQ	FIVE	Mon, May 6, 2019	141.00	142.87	139.82	142.34
1708	NASDAQ	FIVE	Fri, May 3, 2019	144.23	146.30	143.39	146.08
1707	NASDAQ	FIVE	Thu, May 2, 2019	142.36	144.00	140.80	143.58
1706	NASDAQ	FIVE	Wed, May 1, 2019	146.99	146.99	141.86	142.30
1705	NASDAQ	FIVE	Tue, Apr 30, 2019	147.09	148.22	144.57	146.39
1704	NASDAQ	FIVE	Mon, Apr 29, 2019	146.89	148.13	145.72	147.50
1703	NASDAQ	FIVE	Fri, Apr 26, 2019	145.22	147.07	144.18	145.77
1702	NASDAQ	FIVE	Thu, Apr 25, 2019	146.25	147.43	144.81	145.50
1701	NASDAQ	FIVE	Wed, Apr 24, 2019	145.00	146.97	143.75	146.05
1700	NASDAQ	FIVE	Tue, Apr 23, 2019	142.29	144.01	141.65	143.53
1699	NASDAQ	FIVE	Mon, Apr 22, 2019	141.52	142.81	139.31	141.80
1698	NASDAQ	FIVE	Thu, Apr 18, 2019	139.89	141.88	138.73	141.65
1697	NASDAQ	FIVE	Wed, Apr 17, 2019	138.19	139.97	137.05	139.74
1696	NASDAQ	FIVE	Tue, Apr 16, 2019	136.00	138.99	135.35	137.78
1695	NASDAQ	FIVE	Mon, Apr 15, 2019	135.88	136.36	133.95	135.64
1694	NASDAQ	FIVE	Fri, Apr 12, 2019	134.00	135.28	133.06	134.97
1693	NASDAQ	FIVE	Thu, Apr 11, 2019	133.66	133.99	129.86	133.55
1692	NASDAQ	FIVE	Wed, Apr 10, 2019	126.00	129.30	125.89	129.15
1691	NASDAQ	FIVE	Tue, Apr 9, 2019	124.55	126.91	124.12	125.42
1690	NASDAQ	FIVE	Mon, Apr 8, 2019	124.59	125.56	123.39	125.48
1689	NASDAQ	FIVE	Fri, Apr 5, 2019	122.93	125.91	122.51	125.41
1688	NASDAQ	FIVE	Thu, Apr 4, 2019	122.87	124.05	120.97	122.17
1687	NASDAQ	FIVE	Wed, Apr 3, 2019	118.50	123.20	117.24	122.88
1686	NASDAQ	FIVE	Tue, Apr 2, 2019	120.65	121.22	117.54	117.76
1685	NASDAQ	FIVE	Mon, Apr 1, 2019	125.05	125.50	119.95	120.73
1684	NASDAQ	FIVE	Fri, Mar 29, 2019	130.11	130.22	124.05	124.25
1683	NASDAQ	FIVE	Thu, Mar 28, 2019	128.30	130.00	124.80	129.80
1682	NASDAQ	FIVE	Wed, Mar 27, 2019	118.40	120.50	117.75	120.01
1681	NASDAQ	FIVE	Tue, Mar 26, 2019	120.20	120.65	116.79	117.23
1680	NASDAQ	FIVE	Mon, Mar 25, 2019	117.32	120.11	117.11	119.35
1679	NASDAQ	FIVE	Fri, Mar 22, 2019	117.90	119.45	116.78	116.97
1678	NASDAQ	FIVE	Thu, Mar 21, 2019	115.87	120.32	115.87	118.64
1677	NASDAQ	FIVE	Wed, Mar 20, 2019	118.73	118.80	114.46	116.44
1676	NASDAQ	FIVE	Tue, Mar 19, 2019	119.93	119.93	117.44	118.02
1675	NASDAQ	FIVE	Mon, Mar 18, 2019	117.32	117.85	115.71	116.37
1674	NASDAQ	FIVE	Fri, Mar 15, 2019	117.85	118.58	116.76	116.94
1673	NASDAQ	FIVE	Thu, Mar 14, 2019	116.92	117.96	115.61	117.69
1672	NASDAQ	FIVE	Wed, Mar 13, 2019	117.18	118.85	116.85	116.92
1671	NASDAQ	FIVE	Tue, Mar 12, 2019	116.55	117.55	115.20	117.29
1670	NASDAQ	FIVE	Mon, Mar 11, 2019	115.06	117.18	114.87	117.01
1669	NASDAQ	FIVE	Fri, Mar 8, 2019	115.28	116.87	114.00	114.89
1668	NASDAQ	FIVE	Thu, Mar 7, 2019	116.56	118.28	114.38	116.30
1667	NASDAQ	FIVE	Wed, Mar 6, 2019	117.60	118.00	113.50	114.87
1666	NASDAQ	FIVE	Tue, Mar 5, 2019	118.58	119.00	117.19	117.72
1665	NASDAQ	FIVE	Mon, Mar 4, 2019	119.25	119.62	116.16	117.70
1664	NASDAQ	FIVE	Fri, Mar 1, 2019	121.65	122.47	118.69	119.15
1663	NASDAQ	FIVE	Thu, Feb 28, 2019	120.03	121.55	118.91	120.35
1662	NASDAQ	FIVE	Wed, Feb 27, 2019	120.12	122.14	118.87	120.46
1661	NASDAQ	FIVE	Tue, Feb 26, 2019	121.43	122.47	118.94	119.79
1660	NASDAQ	FIVE	Mon, Feb 25, 2019	124.92	125.98	121.54	121.97
1659	NASDAQ	FIVE	Fri, Feb 22, 2019	127.57	127.57	124.08	124.77
1658	NASDAQ	FIVE	Thu, Feb 21, 2019	130.74	130.74	128.41	129.64
1657	NASDAQ	FIVE	Wed, Feb 20, 2019	129.88	132.18	129.69	130.77
1656	NASDAQ	FIVE	Tue, Feb 19, 2019	129.63	130.23	127.11	129.11
1655	NASDAQ	FIVE	Fri, Feb 15, 2019	130.55	131.35	128.94	129.18
1654	NASDAQ	FIVE	Thu, Feb 14, 2019	129.34	130.58	128.07	130.07
1653	NASDAQ	FIVE	Wed, Feb 13, 2019	131.87	132.42	129.15	130.67
1652	NASDAQ	FIVE	Tue, Feb 12, 2019	130.67	133.65	130.67	131.63
1651	NASDAQ	FIVE	Mon, Feb 11, 2019	127.03	130.68	126.67	129.94
1650	NASDAQ	FIVE	Fri, Feb 8, 2019	125.06	127.66	124.73	126.83
1649	NASDAQ	FIVE	Thu, Feb 7, 2019	124.63	126.38	123.69	126.27
1648	NASDAQ	FIVE	Wed, Feb 6, 2019	127.08	127.48	124.89	125.82
1647	NASDAQ	FIVE	Tue, Feb 5, 2019	127.04	127.60	125.72	127.23
1646	NASDAQ	FIVE	Mon, Feb 4, 2019	124.69	127.64	123.88	126.81
1645	NASDAQ	FIVE	Fri, Feb 1, 2019	123.56	124.79	121.57	124.73
1644	NASDAQ	FIVE	Thu, Jan 31, 2019	121.59	124.05	121.03	123.73
1643	NASDAQ	FIVE	Wed, Jan 30, 2019	124.50	125.62	120.86	121.58
1642	NASDAQ	FIVE	Tue, Jan 29, 2019	126.21	126.21	122.90	123.50
1641	NASDAQ	FIVE	Mon, Jan 28, 2019	125.11	125.96	123.50	125.87
1640	NASDAQ	FIVE	Fri, Jan 25, 2019	125.00	127.60	123.34	126.21
1639	NASDAQ	FIVE	Thu, Jan 24, 2019	123.31	124.80	121.83	124.06
1638	NASDAQ	FIVE	Wed, Jan 23, 2019	123.34	124.54	121.32	123.44
1637	NASDAQ	FIVE	Tue, Jan 22, 2019	122.47	123.99	121.30	122.17
1636	NASDAQ	FIVE	Fri, Jan 18, 2019	120.74	122.71	120.01	122.68
1635	NASDAQ	FIVE	Thu, Jan 17, 2019	117.10	120.45	116.78	120.38
1634	NASDAQ	FIVE	Wed, Jan 16, 2019	117.32	119.09	116.05	117.74
1633	NASDAQ	FIVE	Tue, Jan 15, 2019	115.39	117.62	114.05	116.99
1632	NASDAQ	FIVE	Mon, Jan 14, 2019	113.00	118.11	112.25	115.28
1631	NASDAQ	FIVE	Fri, Jan 11, 2019	122.22	122.66	117.01	117.57
1630	NASDAQ	FIVE	Thu, Jan 10, 2019	116.44	122.79	115.01	122.66
1629	NASDAQ	FIVE	Wed, Jan 9, 2019	120.86	121.62	118.87	119.56
1628	NASDAQ	FIVE	Tue, Jan 8, 2019	117.32	121.60	116.03	121.48
1627	NASDAQ	FIVE	Mon, Jan 7, 2019	110.99	117.52	110.58	115.58
1626	NASDAQ	FIVE	Fri, Jan 4, 2019	105.42	109.90	104.50	107.97
1625	NASDAQ	FIVE	Thu, Jan 3, 2019	103.86	104.99	100.39	103.70
1624	NASDAQ	FIVE	Wed, Jan 2, 2019	100.31	105.00	99.31	104.56
1623	NASDAQ	FIVE	Mon, Dec 31, 2018	99.50	103.03	99.06	102.32
1622	NASDAQ	FIVE	Fri, Dec 28, 2018	98.90	100.66	97.33	98.99
1621	NASDAQ	FIVE	Thu, Dec 27, 2018	95.42	98.49	93.86	98.48
1620	NASDAQ	FIVE	Wed, Dec 26, 2018	90.89	97.19	90.07	97.07
1619	NASDAQ	FIVE	Mon, Dec 24, 2018	88.15	91.83	86.57	89.61
1618	NASDAQ	FIVE	Fri, Dec 21, 2018	95.56	97.28	90.26	90.38
1617	NASDAQ	FIVE	Thu, Dec 20, 2018	96.86	99.03	93.60	95.59
1616	NASDAQ	FIVE	Wed, Dec 19, 2018	98.89	101.49	96.88	97.33
1615	NASDAQ	FIVE	Tue, Dec 18, 2018	98.34	100.30	97.68	99.03
1614	NASDAQ	FIVE	Mon, Dec 17, 2018	99.01	99.53	96.10	96.94
1613	NASDAQ	FIVE	Fri, Dec 14, 2018	99.21	103.78	99.00	100.04
1612	NASDAQ	FIVE	Thu, Dec 13, 2018	104.61	104.71	99.77	100.48
1611	NASDAQ	FIVE	Wed, Dec 12, 2018	100.59	103.10	98.77	101.40
1610	NASDAQ	FIVE	Tue, Dec 11, 2018	103.36	104.80	99.47	99.47
1609	NASDAQ	FIVE	Mon, Dec 10, 2018	97.93	101.96	96.20	101.71
1608	NASDAQ	FIVE	Fri, Dec 7, 2018	101.44	106.37	95.51	95.58
1607	NASDAQ	FIVE	Thu, Dec 6, 2018	105.38	109.28	95.33	101.79
1606	NASDAQ	FIVE	Tue, Dec 4, 2018	108.66	110.08	103.60	104.58
1605	NASDAQ	FIVE	Mon, Dec 3, 2018	110.02	111.77	108.72	110.23
1604	NASDAQ	FIVE	Fri, Nov 30, 2018	105.78	106.39	103.03	104.79
1603	NASDAQ	FIVE	Thu, Nov 29, 2018	105.76	107.44	103.26	105.27
1602	NASDAQ	FIVE	Wed, Nov 28, 2018	102.40	105.91	100.42	105.70
1601	NASDAQ	FIVE	Tue, Nov 27, 2018	103.39	104.22	100.71	101.35
1600	NASDAQ	FIVE	Mon, Nov 26, 2018	103.55	105.13	102.29	104.50
1599	NASDAQ	FIVE	Fri, Nov 23, 2018	100.65	103.89	100.28	102.83
1598	NASDAQ	FIVE	Wed, Nov 21, 2018	104.30	106.75	102.93	102.99
1597	NASDAQ	FIVE	Tue, Nov 20, 2018	109.20	109.80	101.49	103.88
1596	NASDAQ	FIVE	Mon, Nov 19, 2018	119.33	120.33	113.40	114.12
1595	NASDAQ	FIVE	Fri, Nov 16, 2018	119.65	120.69	118.19	119.94
1594	NASDAQ	FIVE	Thu, Nov 15, 2018	122.20	122.52	117.02	120.86
1593	NASDAQ	FIVE	Wed, Nov 14, 2018	123.27	125.59	121.63	122.88
1592	NASDAQ	FIVE	Tue, Nov 13, 2018	123.92	125.32	117.77	122.21
1591	NASDAQ	FIVE	Mon, Nov 12, 2018	121.69	124.90	121.29	123.41
1590	NASDAQ	FIVE	Fri, Nov 9, 2018	123.63	124.98	121.65	121.70
1589	NASDAQ	FIVE	Thu, Nov 8, 2018	122.09	125.75	121.01	123.36
1588	NASDAQ	FIVE	Wed, Nov 7, 2018	118.92	122.03	117.04	121.55
1587	NASDAQ	FIVE	Tue, Nov 6, 2018	116.67	120.72	116.52	118.21
1586	NASDAQ	FIVE	Mon, Nov 5, 2018	120.91	120.91	116.46	117.09
1585	NASDAQ	FIVE	Fri, Nov 2, 2018	121.39	123.98	119.16	120.97
1584	NASDAQ	FIVE	Thu, Nov 1, 2018	114.30	121.83	112.41	120.31
1583	NASDAQ	FIVE	Wed, Oct 31, 2018	116.80	117.72	113.70	113.82
1582	NASDAQ	FIVE	Tue, Oct 30, 2018	112.12	115.61	110.23	115.32
1581	NASDAQ	FIVE	Mon, Oct 29, 2018	111.82	115.24	110.26	111.85
1580	NASDAQ	FIVE	Fri, Oct 26, 2018	110.37	112.34	108.76	110.37
1579	NASDAQ	FIVE	Thu, Oct 25, 2018	112.59	113.87	110.18	112.16
1578	NASDAQ	FIVE	Wed, Oct 24, 2018	115.14	117.12	111.00	111.50
1577	NASDAQ	FIVE	Tue, Oct 23, 2018	114.44	116.37	110.49	116.01
1576	NASDAQ	FIVE	Mon, Oct 22, 2018	115.70	117.42	114.63	116.18
1575	NASDAQ	FIVE	Fri, Oct 19, 2018	115.89	118.09	114.33	114.80
1574	NASDAQ	FIVE	Thu, Oct 18, 2018	117.24	118.05	114.15	115.04
1573	NASDAQ	FIVE	Wed, Oct 17, 2018	119.68	119.83	116.18	118.06
1572	NASDAQ	FIVE	Tue, Oct 16, 2018	114.99	120.41	113.88	120.19
1571	NASDAQ	FIVE	Mon, Oct 15, 2018	114.88	115.02	112.87	114.14
1570	NASDAQ	FIVE	Fri, Oct 12, 2018	115.38	116.76	112.82	114.58
1569	NASDAQ	FIVE	Thu, Oct 11, 2018	113.90	117.06	111.46	112.76
1568	NASDAQ	FIVE	Wed, Oct 10, 2018	120.97	121.97	114.76	115.04
1567	NASDAQ	FIVE	Tue, Oct 9, 2018	120.87	124.01	120.00	121.05
1566	NASDAQ	FIVE	Mon, Oct 8, 2018	116.90	120.85	116.51	120.55
1565	NASDAQ	FIVE	Fri, Oct 5, 2018	119.85	121.17	116.51	117.59
1564	NASDAQ	FIVE	Thu, Oct 4, 2018	121.11	121.69	119.11	119.82
1563	NASDAQ	FIVE	Wed, Oct 3, 2018	123.31	124.00	120.80	121.13
1562	NASDAQ	FIVE	Tue, Oct 2, 2018	127.89	128.07	122.56	122.97
1561	NASDAQ	FIVE	Mon, Oct 1, 2018	130.30	130.90	127.71	128.13
1560	NASDAQ	FIVE	Fri, Sep 28, 2018	128.66	130.88	128.66	130.06
1559	NASDAQ	FIVE	Thu, Sep 27, 2018	127.71	130.45	127.30	128.66
1558	NASDAQ	FIVE	Wed, Sep 26, 2018	126.29	128.34	126.02	127.24
1557	NASDAQ	FIVE	Tue, Sep 25, 2018	126.08	127.10	124.52	126.48
1556	NASDAQ	FIVE	Mon, Sep 24, 2018	126.18	128.83	124.97	125.40
1555	NASDAQ	FIVE	Fri, Sep 21, 2018	127.29	127.49	124.88	125.25
1554	NASDAQ	FIVE	Thu, Sep 20, 2018	126.70	128.08	125.59	126.56
1553	NASDAQ	FIVE	Wed, Sep 19, 2018	131.01	131.38	125.55	126.44
1552	NASDAQ	FIVE	Tue, Sep 18, 2018	129.50	131.03	129.22	130.25
1551	NASDAQ	FIVE	Mon, Sep 17, 2018	130.07	131.47	129.03	129.28
1550	NASDAQ	FIVE	Fri, Sep 14, 2018	130.54	131.85	129.92	130.27
1549	NASDAQ	FIVE	Thu, Sep 13, 2018	131.52	132.95	130.01	130.85
1548	NASDAQ	FIVE	Wed, Sep 12, 2018	134.68	134.95	129.57	131.37
1547	NASDAQ	FIVE	Tue, Sep 11, 2018	132.47	135.84	132.16	133.81
1546	NASDAQ	FIVE	Mon, Sep 10, 2018	131.93	133.69	131.18	133.16
1545	NASDAQ	FIVE	Fri, Sep 7, 2018	132.86	136.13	128.86	130.89
1544	NASDAQ	FIVE	Thu, Sep 6, 2018	114.47	116.04	113.20	115.51
1543	NASDAQ	FIVE	Wed, Sep 5, 2018	117.11	118.12	112.72	114.76
1542	NASDAQ	FIVE	Tue, Sep 4, 2018	117.00	119.70	116.59	119.63
1541	NASDAQ	FIVE	Fri, Aug 31, 2018	114.38	116.87	113.88	116.47
1540	NASDAQ	FIVE	Thu, Aug 30, 2018	115.00	116.30	113.17	114.46
1539	NASDAQ	FIVE	Wed, Aug 29, 2018	114.82	116.00	113.78	115.80
1538	NASDAQ	FIVE	Tue, Aug 28, 2018	114.72	115.22	111.60	114.96
1537	NASDAQ	FIVE	Mon, Aug 27, 2018	115.55	115.78	114.17	114.59
1536	NASDAQ	FIVE	Fri, Aug 24, 2018	115.10	115.60	113.99	114.79
1535	NASDAQ	FIVE	Thu, Aug 23, 2018	113.04	114.95	111.77	114.74
1534	NASDAQ	FIVE	Wed, Aug 22, 2018	112.01	114.71	112.01	113.27
1533	NASDAQ	FIVE	Tue, Aug 21, 2018	112.63	113.96	110.58	111.97
1532	NASDAQ	FIVE	Mon, Aug 20, 2018	109.00	112.55	108.85	111.14
1531	NASDAQ	FIVE	Fri, Aug 17, 2018	105.64	108.99	105.11	108.64
1530	NASDAQ	FIVE	Thu, Aug 16, 2018	106.33	107.48	104.76	106.04
1529	NASDAQ	FIVE	Wed, Aug 15, 2018	105.66	105.87	103.33	105.15
1528	NASDAQ	FIVE	Tue, Aug 14, 2018	104.84	106.13	104.36	105.94
1527	NASDAQ	FIVE	Mon, Aug 13, 2018	106.30	106.79	104.13	104.48
1526	NASDAQ	FIVE	Fri, Aug 10, 2018	103.99	106.47	103.50	105.93
1525	NASDAQ	FIVE	Thu, Aug 9, 2018	104.00	105.58	103.47	104.24
1524	NASDAQ	FIVE	Wed, Aug 8, 2018	103.90	104.83	102.49	103.88
1523	NASDAQ	FIVE	Tue, Aug 7, 2018	101.36	104.88	101.36	103.86
1522	NASDAQ	FIVE	Mon, Aug 6, 2018	100.44	100.98	99.25	100.88
1521	NASDAQ	FIVE	Fri, Aug 3, 2018	98.94	100.57	98.40	100.12
1520	NASDAQ	FIVE	Thu, Aug 2, 2018	96.34	99.11	96.27	98.46
1519	NASDAQ	FIVE	Wed, Aug 1, 2018	97.32	97.66	95.92	97.14
1518	NASDAQ	FIVE	Tue, Jul 31, 2018	96.90	98.11	96.76	97.16
1517	NASDAQ	FIVE	Mon, Jul 30, 2018	96.32	98.78	95.71	96.98
1516	NASDAQ	FIVE	Fri, Jul 27, 2018	99.49	100.36	95.61	96.19
1515	NASDAQ	FIVE	Thu, Jul 26, 2018	98.85	100.13	97.62	98.96
1514	NASDAQ	FIVE	Wed, Jul 25, 2018	96.80	99.26	96.50	98.86
1513	NASDAQ	FIVE	Tue, Jul 24, 2018	101.77	101.98	96.83	98.62
1512	NASDAQ	FIVE	Mon, Jul 23, 2018	102.59	103.97	100.83	101.24
1511	NASDAQ	FIVE	Fri, Jul 20, 2018	105.77	106.08	102.18	102.94
1510	NASDAQ	FIVE	Thu, Jul 19, 2018	106.40	109.09	105.33	107.93
1509	NASDAQ	FIVE	Wed, Jul 18, 2018	102.41	107.45	102.40	106.82
1508	NASDAQ	FIVE	Tue, Jul 17, 2018	103.25	103.90	102.19	102.24
1507	NASDAQ	FIVE	Mon, Jul 16, 2018	101.72	103.92	101.20	103.43
1506	NASDAQ	FIVE	Fri, Jul 13, 2018	100.14	102.84	100.14	101.36
1505	NASDAQ	FIVE	Thu, Jul 12, 2018	99.75	100.28	98.50	100.13
1504	NASDAQ	FIVE	Wed, Jul 11, 2018	99.66	99.99	97.62	99.55
1503	NASDAQ	FIVE	Tue, Jul 10, 2018	102.14	103.00	100.21	101.01
1502	NASDAQ	FIVE	Mon, Jul 9, 2018	99.50	101.88	99.26	101.25
1501	NASDAQ	FIVE	Fri, Jul 6, 2018	98.52	99.32	97.63	98.90
1500	NASDAQ	FIVE	Thu, Jul 5, 2018	98.83	99.00	96.79	98.12
1499	NASDAQ	FIVE	Tue, Jul 3, 2018	98.37	99.07	97.97	98.24
1498	NASDAQ	FIVE	Mon, Jul 2, 2018	97.00	98.12	96.32	97.77
1497	NASDAQ	FIVE	Fri, Jun 29, 2018	100.16	100.93	97.40	97.71
1496	NASDAQ	FIVE	Thu, Jun 28, 2018	100.70	101.80	99.36	99.54
1495	NASDAQ	FIVE	Wed, Jun 27, 2018	101.90	101.90	100.05	100.73
1494	NASDAQ	FIVE	Tue, Jun 26, 2018	99.14	101.99	99.00	101.53
1493	NASDAQ	FIVE	Mon, Jun 25, 2018	99.02	99.49	97.64	98.77
1492	NASDAQ	FIVE	Fri, Jun 22, 2018	98.20	99.55	98.12	98.52
1491	NASDAQ	FIVE	Thu, Jun 21, 2018	97.56	98.79	97.27	97.46
1490	NASDAQ	FIVE	Wed, Jun 20, 2018	98.54	99.16	96.74	97.48
1489	NASDAQ	FIVE	Tue, Jun 19, 2018	98.50	99.12	97.53	98.55
1488	NASDAQ	FIVE	Mon, Jun 18, 2018	99.97	101.00	98.91	99.10
1487	NASDAQ	FIVE	Fri, Jun 15, 2018	101.68	102.64	99.57	100.01
1486	NASDAQ	FIVE	Thu, Jun 14, 2018	101.77	102.94	101.34	102.09
1485	NASDAQ	FIVE	Wed, Jun 13, 2018	101.90	103.99	101.02	101.65
1484	NASDAQ	FIVE	Tue, Jun 12, 2018	101.57	103.08	100.35	101.89
1483	NASDAQ	FIVE	Mon, Jun 11, 2018	101.22	102.21	98.85	101.24
1482	NASDAQ	FIVE	Fri, Jun 8, 2018	98.75	102.87	97.70	101.19
1481	NASDAQ	FIVE	Thu, Jun 7, 2018	97.67	100.97	95.26	99.05
1480	NASDAQ	FIVE	Wed, Jun 6, 2018	79.47	81.77	79.25	81.28
1479	NASDAQ	FIVE	Tue, Jun 5, 2018	76.85	79.89	76.55	78.86
1478	NASDAQ	FIVE	Mon, Jun 4, 2018	73.96	77.35	73.00	77.24
1477	NASDAQ	FIVE	Fri, Jun 1, 2018	70.79	72.07	70.32	71.39
1476	NASDAQ	FIVE	Thu, May 31, 2018	71.48	72.01	69.96	70.71
1475	NASDAQ	FIVE	Wed, May 30, 2018	71.01	72.06	70.77	71.96
1474	NASDAQ	FIVE	Tue, May 29, 2018	71.06	71.91	70.42	70.69
1473	NASDAQ	FIVE	Fri, May 25, 2018	72.90	73.11	71.27	71.41
1472	NASDAQ	FIVE	Thu, May 24, 2018	72.54	73.24	72.21	73.19
1471	NASDAQ	FIVE	Wed, May 23, 2018	71.86	73.47	71.31	72.68
1470	NASDAQ	FIVE	Tue, May 22, 2018	73.34	74.00	71.27	71.81
1469	NASDAQ	FIVE	Mon, May 21, 2018	75.08	75.46	72.11	73.22
1468	NASDAQ	FIVE	Fri, May 18, 2018	75.75	75.89	74.43	74.83
1467	NASDAQ	FIVE	Thu, May 17, 2018	74.73	75.80	74.69	75.53
1466	NASDAQ	FIVE	Wed, May 16, 2018	73.97	75.34	73.97	74.65
1465	NASDAQ	FIVE	Tue, May 15, 2018	72.17	73.84	72.17	73.57
1464	NASDAQ	FIVE	Mon, May 14, 2018	71.26	73.22	71.26	72.29
1463	NASDAQ	FIVE	Fri, May 11, 2018	71.38	71.50	70.70	71.01
1462	NASDAQ	FIVE	Thu, May 10, 2018	71.28	71.51	70.50	71.14
1461	NASDAQ	FIVE	Wed, May 9, 2018	71.32	71.56	70.55	71.06
1460	NASDAQ	FIVE	Tue, May 8, 2018	71.75	72.16	71.05	71.32
1459	NASDAQ	FIVE	Mon, May 7, 2018	71.25	71.88	70.33	71.80
1458	NASDAQ	FIVE	Fri, May 4, 2018	71.80	72.03	70.50	71.27
1457	NASDAQ	FIVE	Thu, May 3, 2018	70.80	72.39	70.64	71.99
1456	NASDAQ	FIVE	Wed, May 2, 2018	70.22	71.29	69.37	70.90
1455	NASDAQ	FIVE	Tue, May 1, 2018	70.62	71.14	70.05	70.50
1454	NASDAQ	FIVE	Mon, Apr 30, 2018	74.01	74.50	70.59	70.61
1453	NASDAQ	FIVE	Fri, Apr 27, 2018	73.45	73.75	71.98	73.58
1452	NASDAQ	FIVE	Thu, Apr 26, 2018	72.89	74.15	72.71	73.26
1451	NASDAQ	FIVE	Wed, Apr 25, 2018	72.78	73.34	72.27	72.65
1450	NASDAQ	FIVE	Tue, Apr 24, 2018	72.93	73.56	71.77	72.64
1449	NASDAQ	FIVE	Mon, Apr 23, 2018	74.18	74.57	73.10	73.40
1448	NASDAQ	FIVE	Fri, Apr 20, 2018	74.53	75.32	73.73	73.84
1447	NASDAQ	FIVE	Thu, Apr 19, 2018	75.73	76.40	74.50	74.79
1446	NASDAQ	FIVE	Wed, Apr 18, 2018	77.17	78.28	75.89	76.06
1445	NASDAQ	FIVE	Tue, Apr 17, 2018	76.50	77.30	75.75	76.85
1444	NASDAQ	FIVE	Mon, Apr 16, 2018	75.49	76.85	74.65	76.39
1443	NASDAQ	FIVE	Fri, Apr 13, 2018	76.00	76.20	75.00	75.24
1442	NASDAQ	FIVE	Thu, Apr 12, 2018	76.90	77.12	74.98	75.99
1441	NASDAQ	FIVE	Wed, Apr 11, 2018	73.89	77.03	73.68	76.49
1440	NASDAQ	FIVE	Tue, Apr 10, 2018	71.84	74.35	71.51	74.09
1439	NASDAQ	FIVE	Mon, Apr 9, 2018	71.04	72.00	71.02	71.44
1438	NASDAQ	FIVE	Fri, Apr 6, 2018	72.00	72.54	69.90	70.70
1437	NASDAQ	FIVE	Thu, Apr 5, 2018	72.52	72.62	70.88	72.53
1436	NASDAQ	FIVE	Wed, Apr 4, 2018	71.39	72.57	71.00	71.90
1435	NASDAQ	FIVE	Tue, Apr 3, 2018	72.46	73.24	71.79	71.90
1434	NASDAQ	FIVE	Mon, Apr 2, 2018	73.13	73.86	71.73	72.27
1433	NASDAQ	FIVE	Thu, Mar 29, 2018	70.93	73.50	70.93	73.34
1432	NASDAQ	FIVE	Wed, Mar 28, 2018	69.75	71.71	69.74	70.77
1431	NASDAQ	FIVE	Tue, Mar 27, 2018	72.25	72.92	69.36	69.72
1430	NASDAQ	FIVE	Mon, Mar 26, 2018	70.12	71.87	69.26	71.71
1429	NASDAQ	FIVE	Fri, Mar 23, 2018	70.29	72.20	68.97	69.03
1428	NASDAQ	FIVE	Thu, Mar 22, 2018	67.99	70.65	66.83	69.96
1427	NASDAQ	FIVE	Wed, Mar 21, 2018	68.85	70.00	66.96	67.14
1426	NASDAQ	FIVE	Tue, Mar 20, 2018	67.91	69.20	67.01	68.98
1425	NASDAQ	FIVE	Mon, Mar 19, 2018	68.77	69.05	67.26	69.05
1424	NASDAQ	FIVE	Fri, Mar 16, 2018	68.95	70.09	68.44	68.96
1423	NASDAQ	FIVE	Thu, Mar 15, 2018	68.70	69.52	68.28	68.67
1422	NASDAQ	FIVE	Wed, Mar 14, 2018	68.41	69.40	67.45	68.36
1421	NASDAQ	FIVE	Tue, Mar 13, 2018	67.81	69.34	67.58	68.25
1420	NASDAQ	FIVE	Mon, Mar 12, 2018	68.91	69.70	66.34	67.36
1419	NASDAQ	FIVE	Fri, Mar 9, 2018	67.99	68.79	67.02	68.58
1418	NASDAQ	FIVE	Thu, Mar 8, 2018	69.37	69.40	66.87	68.02
1417	NASDAQ	FIVE	Wed, Mar 7, 2018	70.13	70.68	68.79	68.97
1416	NASDAQ	FIVE	Tue, Mar 6, 2018	69.71	71.59	69.41	71.55
1415	NASDAQ	FIVE	Mon, Mar 5, 2018	68.72	69.87	68.10	69.70
1414	NASDAQ	FIVE	Fri, Mar 2, 2018	66.56	69.05	66.10	68.66
1413	NASDAQ	FIVE	Thu, Mar 1, 2018	66.86	67.85	66.03	67.14
1412	NASDAQ	FIVE	Wed, Feb 28, 2018	67.01	68.05	66.69	66.85
1411	NASDAQ	FIVE	Tue, Feb 27, 2018	66.59	67.99	66.12	66.55
1410	NASDAQ	FIVE	Mon, Feb 26, 2018	67.61	67.76	66.27	66.80
1409	NASDAQ	FIVE	Fri, Feb 23, 2018	67.37	67.86	66.43	67.50
1408	NASDAQ	FIVE	Thu, Feb 22, 2018	66.74	68.00	66.34	67.37
1407	NASDAQ	FIVE	Wed, Feb 21, 2018	65.82	68.38	65.27	66.43
1406	NASDAQ	FIVE	Tue, Feb 20, 2018	66.40	66.89	64.95	65.41
1405	NASDAQ	FIVE	Fri, Feb 16, 2018	64.62	67.32	63.78	66.92
1404	NASDAQ	FIVE	Thu, Feb 15, 2018	65.18	65.84	63.75	64.52
1403	NASDAQ	FIVE	Wed, Feb 14, 2018	64.19	65.77	63.87	64.96
1402	NASDAQ	FIVE	Tue, Feb 13, 2018	64.64	64.88	62.01	64.35
1401	NASDAQ	FIVE	Mon, Feb 12, 2018	64.26	65.20	62.46	64.67
1400	NASDAQ	FIVE	Fri, Feb 9, 2018	63.10	64.28	60.85	63.67
1399	NASDAQ	FIVE	Thu, Feb 8, 2018	64.40	65.07	62.52	62.52
1398	NASDAQ	FIVE	Wed, Feb 7, 2018	63.65	65.26	63.25	64.25
1397	NASDAQ	FIVE	Tue, Feb 6, 2018	60.45	64.00	60.00	63.64
1396	NASDAQ	FIVE	Mon, Feb 5, 2018	61.95	63.43	60.54	61.94
1395	NASDAQ	FIVE	Fri, Feb 2, 2018	64.19	64.86	62.78	62.94
1394	NASDAQ	FIVE	Thu, Feb 1, 2018	64.78	65.60	63.62	64.97
1393	NASDAQ	FIVE	Wed, Jan 31, 2018	66.84	67.26	64.10	64.93
1392	NASDAQ	FIVE	Tue, Jan 30, 2018	65.29	66.26	65.07	65.38
1391	NASDAQ	FIVE	Mon, Jan 29, 2018	66.99	67.01	64.92	65.94
1390	NASDAQ	FIVE	Fri, Jan 26, 2018	67.45	67.85	66.52	66.99
1389	NASDAQ	FIVE	Thu, Jan 25, 2018	67.05	67.67	65.51	67.27
1388	NASDAQ	FIVE	Wed, Jan 24, 2018	66.84	67.86	65.91	66.74
1387	NASDAQ	FIVE	Tue, Jan 23, 2018	66.80	67.31	66.05	67.15
1386	NASDAQ	FIVE	Mon, Jan 22, 2018	67.73	68.00	66.06	66.76
1385	NASDAQ	FIVE	Fri, Jan 19, 2018	66.79	67.91	66.58	67.52
1384	NASDAQ	FIVE	Thu, Jan 18, 2018	66.73	67.54	66.10	66.79
1383	NASDAQ	FIVE	Wed, Jan 17, 2018	66.80	67.44	66.51	66.80
1382	NASDAQ	FIVE	Tue, Jan 16, 2018	67.71	68.41	66.58	66.77
1381	NASDAQ	FIVE	Fri, Jan 12, 2018	68.05	68.93	66.75	66.93
1380	NASDAQ	FIVE	Thu, Jan 11, 2018	66.15	69.03	65.86	68.12
1379	NASDAQ	FIVE	Wed, Jan 10, 2018	67.16	67.97	64.73	65.76
1378	NASDAQ	FIVE	Tue, Jan 9, 2018	67.00	68.28	65.41	67.90
1377	NASDAQ	FIVE	Mon, Jan 8, 2018	70.15	70.34	65.10	66.95
1376	NASDAQ	FIVE	Fri, Jan 5, 2018	72.79	73.55	71.92	72.37
1375	NASDAQ	FIVE	Thu, Jan 4, 2018	71.19	73.05	70.59	72.64
1374	NASDAQ	FIVE	Wed, Jan 3, 2018	70.68	71.79	68.73	70.80
1373	NASDAQ	FIVE	Tue, Jan 2, 2018	66.66	69.75	66.66	69.16
1372	NASDAQ	FIVE	Fri, Dec 29, 2017	67.94	68.39	66.24	66.32
1371	NASDAQ	FIVE	Thu, Dec 28, 2017	68.10	68.20	67.33	68.03
1370	NASDAQ	FIVE	Wed, Dec 27, 2017	67.84	68.45	67.04	67.84
1369	NASDAQ	FIVE	Tue, Dec 26, 2017	65.50	68.98	65.50	67.47
1368	NASDAQ	FIVE	Fri, Dec 22, 2017	66.14	66.17	64.92	65.48
1367	NASDAQ	FIVE	Thu, Dec 21, 2017	65.82	66.52	65.20	66.00
1366	NASDAQ	FIVE	Wed, Dec 20, 2017	67.23	67.97	65.85	65.86
1365	NASDAQ	FIVE	Tue, Dec 19, 2017	68.22	68.89	66.39	66.87
1364	NASDAQ	FIVE	Mon, Dec 18, 2017	67.70	68.77	67.26	68.29
1363	NASDAQ	FIVE	Fri, Dec 15, 2017	65.55	67.20	65.51	66.72
1362	NASDAQ	FIVE	Thu, Dec 14, 2017	67.04	67.57	65.03	65.55
1361	NASDAQ	FIVE	Wed, Dec 13, 2017	65.93	67.20	65.93	67.04
1360	NASDAQ	FIVE	Tue, Dec 12, 2017	65.31	66.36	64.82	66.11
1359	NASDAQ	FIVE	Mon, Dec 11, 2017	66.85	67.25	64.48	65.15
1358	NASDAQ	FIVE	Fri, Dec 8, 2017	67.00	67.53	65.89	67.12
1357	NASDAQ	FIVE	Thu, Dec 7, 2017	65.72	67.10	65.64	67.00
1356	NASDAQ	FIVE	Wed, Dec 6, 2017	64.37	66.00	63.81	65.53
1355	NASDAQ	FIVE	Tue, Dec 5, 2017	65.43	65.49	63.25	64.14
1354	NASDAQ	FIVE	Mon, Dec 4, 2017	62.39	65.48	62.15	65.00
1353	NASDAQ	FIVE	Fri, Dec 1, 2017	63.00	63.26	59.02	61.51
1352	NASDAQ	FIVE	Thu, Nov 30, 2017	61.84	63.34	60.99	61.80
1351	NASDAQ	FIVE	Wed, Nov 29, 2017	60.90	62.25	59.47	61.24
1350	NASDAQ	FIVE	Tue, Nov 28, 2017	59.00	60.47	58.42	60.25
1349	NASDAQ	FIVE	Mon, Nov 27, 2017	59.81	59.95	58.58	58.80
1348	NASDAQ	FIVE	Fri, Nov 24, 2017	59.34	59.58	59.01	59.46
1347	NASDAQ	FIVE	Wed, Nov 22, 2017	59.26	59.65	58.82	59.00
1346	NASDAQ	FIVE	Tue, Nov 21, 2017	59.85	59.85	57.72	59.07
1345	NASDAQ	FIVE	Mon, Nov 20, 2017	59.52	59.78	58.75	59.49
1344	NASDAQ	FIVE	Fri, Nov 17, 2017	59.18	60.12	59.10	59.90
1343	NASDAQ	FIVE	Thu, Nov 16, 2017	58.26	59.62	58.08	59.15
1342	NASDAQ	FIVE	Wed, Nov 15, 2017	57.92	58.05	56.91	57.93
1341	NASDAQ	FIVE	Tue, Nov 14, 2017	57.67	58.69	57.50	58.35
1340	NASDAQ	FIVE	Mon, Nov 13, 2017	57.52	58.56	57.52	58.03
1339	NASDAQ	FIVE	Fri, Nov 10, 2017	57.39	58.14	57.13	57.53
1338	NASDAQ	FIVE	Thu, Nov 9, 2017	57.88	58.05	56.93	57.39
1337	NASDAQ	FIVE	Wed, Nov 8, 2017	57.18	58.34	57.12	58.14
1336	NASDAQ	FIVE	Tue, Nov 7, 2017	57.69	57.69	56.14	57.38
1335	NASDAQ	FIVE	Mon, Nov 6, 2017	57.00	57.53	56.73	57.24
1334	NASDAQ	FIVE	Fri, Nov 3, 2017	57.00	58.03	56.61	57.01
1333	NASDAQ	FIVE	Thu, Nov 2, 2017	55.53	57.00	54.84	56.90
1332	NASDAQ	FIVE	Wed, Nov 1, 2017	55.40	55.76	54.82	55.42
1331	NASDAQ	FIVE	Tue, Oct 31, 2017	55.50	56.37	55.21	55.25
1330	NASDAQ	FIVE	Mon, Oct 30, 2017	55.43	55.66	54.86	55.46
1329	NASDAQ	FIVE	Fri, Oct 27, 2017	55.56	55.61	54.71	55.45
1328	NASDAQ	FIVE	Thu, Oct 26, 2017	55.82	56.71	55.11	55.63
1327	NASDAQ	FIVE	Wed, Oct 25, 2017	56.59	56.81	55.68	55.80
1326	NASDAQ	FIVE	Tue, Oct 24, 2017	57.38	57.62	56.49	56.61
1325	NASDAQ	FIVE	Mon, Oct 23, 2017	57.69	58.07	56.96	57.00
1324	NASDAQ	FIVE	Fri, Oct 20, 2017	57.56	57.65	56.97	57.49
1323	NASDAQ	FIVE	Thu, Oct 19, 2017	56.32	57.06	56.13	57.03
1322	NASDAQ	FIVE	Wed, Oct 18, 2017	56.76	57.17	56.08	56.76
1321	NASDAQ	FIVE	Tue, Oct 17, 2017	55.22	56.61	55.22	56.47
1320	NASDAQ	FIVE	Mon, Oct 16, 2017	55.60	55.90	54.97	55.30
1319	NASDAQ	FIVE	Fri, Oct 13, 2017	55.00	56.12	54.93	55.28
1318	NASDAQ	FIVE	Thu, Oct 12, 2017	56.00	56.00	54.28	54.99
1317	NASDAQ	FIVE	Wed, Oct 11, 2017	56.35	56.66	55.78	55.98
1316	NASDAQ	FIVE	Tue, Oct 10, 2017	56.81	57.20	56.03	56.19
1315	NASDAQ	FIVE	Mon, Oct 9, 2017	57.28	57.40	56.21	56.39
1314	NASDAQ	FIVE	Fri, Oct 6, 2017	55.36	57.65	55.09	57.28
1313	NASDAQ	FIVE	Thu, Oct 5, 2017	55.23	55.41	54.19	55.41
1312	NASDAQ	FIVE	Wed, Oct 4, 2017	55.34	55.57	54.39	54.54
1311	NASDAQ	FIVE	Tue, Oct 3, 2017	55.01	55.56	54.80	55.54
1310	NASDAQ	FIVE	Mon, Oct 2, 2017	55.27	55.37	54.68	54.95
1309	NASDAQ	FIVE	Fri, Sep 29, 2017	54.95	55.58	54.77	54.88
1308	NASDAQ	FIVE	Thu, Sep 28, 2017	54.34	55.11	53.99	54.66
1307	NASDAQ	FIVE	Wed, Sep 27, 2017	53.05	54.47	52.95	54.35
1306	NASDAQ	FIVE	Tue, Sep 26, 2017	52.32	53.26	52.09	52.99
1305	NASDAQ	FIVE	Mon, Sep 25, 2017	50.36	52.46	50.36	52.33
1304	NASDAQ	FIVE	Fri, Sep 22, 2017	49.50	50.41	49.50	50.37
1303	NASDAQ	FIVE	Thu, Sep 21, 2017	50.18	50.47	49.40	49.47
1302	NASDAQ	FIVE	Wed, Sep 20, 2017	49.37	50.32	48.91	50.09
1301	NASDAQ	FIVE	Tue, Sep 19, 2017	49.67	49.96	48.73	49.47
1300	NASDAQ	FIVE	Mon, Sep 18, 2017	49.90	50.33	49.31	49.43
1299	NASDAQ	FIVE	Fri, Sep 15, 2017	49.74	50.01	49.26	49.59
1298	NASDAQ	FIVE	Thu, Sep 14, 2017	50.46	50.46	49.54	49.63
1297	NASDAQ	FIVE	Wed, Sep 13, 2017	50.38	50.70	50.06	50.47
1296	NASDAQ	FIVE	Tue, Sep 12, 2017	50.10	50.52	49.70	50.32
1295	NASDAQ	FIVE	Mon, Sep 11, 2017	49.57	50.00	49.50	49.96
1294	NASDAQ	FIVE	Fri, Sep 8, 2017	49.38	49.77	49.13	49.28
1293	NASDAQ	FIVE	Thu, Sep 7, 2017	49.23	49.50	48.88	49.44
1292	NASDAQ	FIVE	Wed, Sep 6, 2017	48.96	49.12	48.53	49.01
1291	NASDAQ	FIVE	Tue, Sep 5, 2017	47.73	48.87	47.73	48.74
1290	NASDAQ	FIVE	Fri, Sep 1, 2017	47.46	48.14	47.13	48.00
1289	NASDAQ	FIVE	Thu, Aug 31, 2017	48.52	48.97	46.00	47.57
1288	NASDAQ	FIVE	Wed, Aug 30, 2017	48.86	49.99	48.54	49.27
1287	NASDAQ	FIVE	Tue, Aug 29, 2017	49.38	49.51	48.47	48.57
1286	NASDAQ	FIVE	Mon, Aug 28, 2017	50.41	50.78	49.23	49.73
1285	NASDAQ	FIVE	Fri, Aug 25, 2017	50.14	50.41	49.27	50.34
1284	NASDAQ	FIVE	Thu, Aug 24, 2017	50.67	51.74	49.68	50.14
1283	NASDAQ	FIVE	Wed, Aug 23, 2017	48.83	50.00	48.22	49.82
1282	NASDAQ	FIVE	Tue, Aug 22, 2017	48.80	49.28	48.33	48.73
1281	NASDAQ	FIVE	Mon, Aug 21, 2017	47.22	48.80	47.15	48.60
1280	NASDAQ	FIVE	Fri, Aug 18, 2017	47.50	47.70	47.06	47.13
1279	NASDAQ	FIVE	Thu, Aug 17, 2017	47.90	48.05	47.16	47.85
1278	NASDAQ	FIVE	Wed, Aug 16, 2017	48.15	48.40	47.78	47.90
1277	NASDAQ	FIVE	Tue, Aug 15, 2017	50.05	50.05	47.67	47.75
1276	NASDAQ	FIVE	Mon, Aug 14, 2017	48.94	49.85	48.68	49.77
1275	NASDAQ	FIVE	Fri, Aug 11, 2017	48.28	48.80	47.79	48.50
1274	NASDAQ	FIVE	Thu, Aug 10, 2017	48.99	49.18	48.19	48.29
1273	NASDAQ	FIVE	Wed, Aug 9, 2017	49.19	49.81	48.40	49.25
1272	NASDAQ	FIVE	Tue, Aug 8, 2017	50.27	51.52	49.41	49.70
1271	NASDAQ	FIVE	Mon, Aug 7, 2017	50.02	51.20	49.83	50.27
1270	NASDAQ	FIVE	Fri, Aug 4, 2017	49.39	50.74	49.15	49.97
1269	NASDAQ	FIVE	Thu, Aug 3, 2017	49.52	50.07	48.65	49.31
1268	NASDAQ	FIVE	Wed, Aug 2, 2017	49.36	49.81	48.87	49.37
1267	NASDAQ	FIVE	Tue, Aug 1, 2017	48.53	49.45	47.98	49.39
1266	NASDAQ	FIVE	Mon, Jul 31, 2017	47.67	48.31	47.20	48.31
1265	NASDAQ	FIVE	Fri, Jul 28, 2017	47.72	47.95	46.79	47.41
1264	NASDAQ	FIVE	Thu, Jul 27, 2017	47.50	47.89	46.75	47.83
1263	NASDAQ	FIVE	Wed, Jul 26, 2017	46.81	47.39	46.21	47.25
1262	NASDAQ	FIVE	Tue, Jul 25, 2017	45.93	46.80	45.55	46.76
1261	NASDAQ	FIVE	Mon, Jul 24, 2017	46.80	47.06	45.52	45.61
1260	NASDAQ	FIVE	Fri, Jul 21, 2017	47.35	47.35	46.39	46.87
1259	NASDAQ	FIVE	Thu, Jul 20, 2017	47.89	48.13	46.97	47.02
1258	NASDAQ	FIVE	Wed, Jul 19, 2017	48.35	48.89	47.75	47.87
1257	NASDAQ	FIVE	Tue, Jul 18, 2017	48.34	48.34	47.47	48.10
1256	NASDAQ	FIVE	Mon, Jul 17, 2017	47.01	48.50	47.00	48.35
1255	NASDAQ	FIVE	Fri, Jul 14, 2017	46.81	47.38	46.30	47.10
1254	NASDAQ	FIVE	Thu, Jul 13, 2017	45.78	46.67	45.60	46.63
1253	NASDAQ	FIVE	Wed, Jul 12, 2017	45.30	45.87	44.94	45.36
1252	NASDAQ	FIVE	Tue, Jul 11, 2017	45.47	45.69	44.30	45.06
1251	NASDAQ	FIVE	Mon, Jul 10, 2017	46.33	46.90	44.74	45.35
1250	NASDAQ	FIVE	Fri, Jul 7, 2017	48.00	48.59	47.72	47.87
1249	NASDAQ	FIVE	Thu, Jul 6, 2017	47.92	48.41	47.55	48.11
1248	NASDAQ	FIVE	Wed, Jul 5, 2017	48.97	49.45	48.16	48.31
1247	NASDAQ	FIVE	Mon, Jul 3, 2017	49.70	49.95	48.56	49.20
1246	NASDAQ	FIVE	Fri, Jun 30, 2017	48.15	49.70	48.00	49.37
1245	NASDAQ	FIVE	Thu, Jun 29, 2017	48.61	49.12	47.73	48.00
1244	NASDAQ	FIVE	Wed, Jun 28, 2017	48.05	48.63	47.65	48.61
1243	NASDAQ	FIVE	Tue, Jun 27, 2017	48.22	48.74	47.70	47.79
1242	NASDAQ	FIVE	Mon, Jun 26, 2017	48.03	48.44	47.79	48.34
1241	NASDAQ	FIVE	Fri, Jun 23, 2017	48.35	48.76	47.73	47.92
1240	NASDAQ	FIVE	Thu, Jun 22, 2017	48.41	48.98	47.80	48.48
1239	NASDAQ	FIVE	Wed, Jun 21, 2017	48.06	48.69	47.85	48.32
1238	NASDAQ	FIVE	Tue, Jun 20, 2017	49.05	49.10	48.09	48.11
1237	NASDAQ	FIVE	Mon, Jun 19, 2017	48.20	49.09	47.67	48.95
1236	NASDAQ	FIVE	Fri, Jun 16, 2017	47.56	48.25	47.23	48.02
1235	NASDAQ	FIVE	Thu, Jun 15, 2017	48.37	48.89	47.95	48.19
1234	NASDAQ	FIVE	Wed, Jun 14, 2017	49.93	50.00	47.30	48.65
1233	NASDAQ	FIVE	Tue, Jun 13, 2017	51.42	51.42	50.43	51.01
1232	NASDAQ	FIVE	Mon, Jun 12, 2017	50.73	51.32	49.54	50.94
1231	NASDAQ	FIVE	Fri, Jun 9, 2017	53.16	53.34	50.90	50.99
1230	NASDAQ	FIVE	Thu, Jun 8, 2017	52.78	53.91	52.51	52.94
1229	NASDAQ	FIVE	Wed, Jun 7, 2017	52.00	52.86	51.27	52.64
1228	NASDAQ	FIVE	Tue, Jun 6, 2017	51.83	52.75	51.20	51.97
1227	NASDAQ	FIVE	Mon, Jun 5, 2017	52.16	52.65	51.72	52.29
1226	NASDAQ	FIVE	Fri, Jun 2, 2017	52.65	52.81	50.30	52.21
1225	NASDAQ	FIVE	Thu, Jun 1, 2017	51.87	52.13	50.97	51.95
1224	NASDAQ	FIVE	Wed, May 31, 2017	51.96	52.06	50.29	51.30
1223	NASDAQ	FIVE	Tue, May 30, 2017	52.87	52.88	52.02	52.22
1222	NASDAQ	FIVE	Fri, May 26, 2017	52.50	52.70	51.90	52.63
1221	NASDAQ	FIVE	Thu, May 25, 2017	51.97	52.87	51.91	52.20
1220	NASDAQ	FIVE	Wed, May 24, 2017	51.04	51.87	50.81	51.50
1219	NASDAQ	FIVE	Tue, May 23, 2017	52.74	52.81	51.20	51.31
1218	NASDAQ	FIVE	Mon, May 22, 2017	53.21	53.65	52.36	52.73
1217	NASDAQ	FIVE	Fri, May 19, 2017	53.12	54.13	52.54	52.63
1216	NASDAQ	FIVE	Thu, May 18, 2017	52.01	53.34	52.00	52.75
1215	NASDAQ	FIVE	Wed, May 17, 2017	51.42	52.42	51.41	51.78
1214	NASDAQ	FIVE	Tue, May 16, 2017	51.64	52.03	50.45	51.98
1213	NASDAQ	FIVE	Mon, May 15, 2017	51.74	52.59	51.67	51.70
1212	NASDAQ	FIVE	Fri, May 12, 2017	51.25	52.16	50.20	51.74
1211	NASDAQ	FIVE	Thu, May 11, 2017	52.00	52.30	50.80	51.30
1210	NASDAQ	FIVE	Wed, May 10, 2017	51.61	52.63	51.40	52.26
1209	NASDAQ	FIVE	Tue, May 9, 2017	51.58	52.05	51.07	51.65
1208	NASDAQ	FIVE	Mon, May 8, 2017	51.25	51.77	50.81	51.04
1207	NASDAQ	FIVE	Fri, May 5, 2017	49.80	51.19	49.71	51.15
1206	NASDAQ	FIVE	Thu, May 4, 2017	49.76	49.81	49.10	49.71
1205	NASDAQ	FIVE	Wed, May 3, 2017	49.73	50.03	49.33	49.53
1204	NASDAQ	FIVE	Tue, May 2, 2017	49.55	50.26	49.09	49.82
1203	NASDAQ	FIVE	Mon, May 1, 2017	49.18	49.59	48.97	49.35
1202	NASDAQ	FIVE	Fri, Apr 28, 2017	49.67	49.86	49.06	49.12
1201	NASDAQ	FIVE	Thu, Apr 27, 2017	49.27	49.75	48.91	49.38
1200	NASDAQ	FIVE	Wed, Apr 26, 2017	48.50	49.45	48.00	49.18
1199	NASDAQ	FIVE	Tue, Apr 25, 2017	48.48	48.98	47.97	48.37
1198	NASDAQ	FIVE	Mon, Apr 24, 2017	48.29	48.92	47.82	48.27
1197	NASDAQ	FIVE	Fri, Apr 21, 2017	47.11	47.93	46.60	47.66
1196	NASDAQ	FIVE	Thu, Apr 20, 2017	46.52	47.29	46.41	47.10
1195	NASDAQ	FIVE	Wed, Apr 19, 2017	45.73	46.85	45.64	46.17
1194	NASDAQ	FIVE	Tue, Apr 18, 2017	46.04	46.42	45.25	45.50
1193	NASDAQ	FIVE	Mon, Apr 17, 2017	45.57	46.01	44.92	45.99
1192	NASDAQ	FIVE	Thu, Apr 13, 2017	45.01	45.50	45.00	45.12
1191	NASDAQ	FIVE	Wed, Apr 12, 2017	45.40	45.75	44.94	45.09
1190	NASDAQ	FIVE	Tue, Apr 11, 2017	44.73	45.52	44.56	45.50
1189	NASDAQ	FIVE	Mon, Apr 10, 2017	44.31	45.40	44.28	44.78
1188	NASDAQ	FIVE	Fri, Apr 7, 2017	43.95	44.52	43.68	44.10
1187	NASDAQ	FIVE	Thu, Apr 6, 2017	42.74	44.24	42.37	44.19
1186	NASDAQ	FIVE	Wed, Apr 5, 2017	43.26	43.86	42.48	42.53
1185	NASDAQ	FIVE	Tue, Apr 4, 2017	42.28	43.36	41.97	43.32
1184	NASDAQ	FIVE	Mon, Apr 3, 2017	43.31	43.44	42.09	42.49
1183	NASDAQ	FIVE	Fri, Mar 31, 2017	43.76	44.42	43.22	43.31
1182	NASDAQ	FIVE	Thu, Mar 30, 2017	44.42	44.81	43.80	43.87
1181	NASDAQ	FIVE	Wed, Mar 29, 2017	43.09	44.50	43.00	44.36
1180	NASDAQ	FIVE	Tue, Mar 28, 2017	42.51	43.40	42.51	43.18
1179	NASDAQ	FIVE	Mon, Mar 27, 2017	42.16	43.30	41.75	42.58
1178	NASDAQ	FIVE	Fri, Mar 24, 2017	42.56	43.84	42.19	42.62
1177	NASDAQ	FIVE	Thu, Mar 23, 2017	41.78	43.09	40.40	42.25
1176	NASDAQ	FIVE	Wed, Mar 22, 2017	38.70	38.75	37.94	38.13
1175	NASDAQ	FIVE	Tue, Mar 21, 2017	39.35	39.35	37.85	38.85
1174	NASDAQ	FIVE	Mon, Mar 20, 2017	39.39	39.68	38.45	39.12
1173	NASDAQ	FIVE	Fri, Mar 17, 2017	39.23	39.70	38.86	39.32
1172	NASDAQ	FIVE	Thu, Mar 16, 2017	39.00	40.02	38.81	39.25
1171	NASDAQ	FIVE	Wed, Mar 15, 2017	38.12	39.10	37.83	38.97
1170	NASDAQ	FIVE	Tue, Mar 14, 2017	37.33	38.44	37.32	38.32
1169	NASDAQ	FIVE	Mon, Mar 13, 2017	38.47	38.56	37.21	37.58
1168	NASDAQ	FIVE	Fri, Mar 10, 2017	38.50	38.80	38.23	38.48
1167	NASDAQ	FIVE	Thu, Mar 9, 2017	38.80	38.89	38.16	38.33
1166	NASDAQ	FIVE	Wed, Mar 8, 2017	38.32	39.28	38.20	38.94
1165	NASDAQ	FIVE	Tue, Mar 7, 2017	38.87	39.38	37.90	38.10
1164	NASDAQ	FIVE	Mon, Mar 6, 2017	38.79	39.29	38.40	38.96
1163	NASDAQ	FIVE	Fri, Mar 3, 2017	39.73	40.42	38.68	39.03
1162	NASDAQ	FIVE	Thu, Mar 2, 2017	39.55	40.41	38.66	39.87
1161	NASDAQ	FIVE	Wed, Mar 1, 2017	39.10	39.73	38.29	39.57
1160	NASDAQ	FIVE	Tue, Feb 28, 2017	39.24	39.29	38.40	38.55
1159	NASDAQ	FIVE	Mon, Feb 27, 2017	38.47	39.70	37.96	39.61
1158	NASDAQ	FIVE	Fri, Feb 24, 2017	37.90	39.45	37.14	38.48
1157	NASDAQ	FIVE	Thu, Feb 23, 2017	39.80	40.31	37.77	37.88
1156	NASDAQ	FIVE	Wed, Feb 22, 2017	39.65	39.91	39.18	39.79
1155	NASDAQ	FIVE	Tue, Feb 21, 2017	40.11	40.39	39.22	39.52
1154	NASDAQ	FIVE	Fri, Feb 17, 2017	38.70	39.78	38.53	39.74
1153	NASDAQ	FIVE	Thu, Feb 16, 2017	39.70	39.95	38.58	38.75
1152	NASDAQ	FIVE	Wed, Feb 15, 2017	39.40	39.90	39.13	39.73
1151	NASDAQ	FIVE	Tue, Feb 14, 2017	39.23	39.91	38.48	39.58
1150	NASDAQ	FIVE	Mon, Feb 13, 2017	40.22	40.22	39.07	39.26
1149	NASDAQ	FIVE	Fri, Feb 10, 2017	39.71	40.35	39.41	40.10
1148	NASDAQ	FIVE	Thu, Feb 9, 2017	38.07	40.39	38.07	39.80
1147	NASDAQ	FIVE	Wed, Feb 8, 2017	37.96	38.18	37.44	38.03
1146	NASDAQ	FIVE	Tue, Feb 7, 2017	38.45	38.47	37.83	38.00
1145	NASDAQ	FIVE	Mon, Feb 6, 2017	38.42	38.92	38.05	38.16
1144	NASDAQ	FIVE	Fri, Feb 3, 2017	39.01	39.51	38.26	38.41
1143	NASDAQ	FIVE	Thu, Feb 2, 2017	40.18	40.27	38.89	38.96
1142	NASDAQ	FIVE	Wed, Feb 1, 2017	39.78	40.38	39.44	40.09
1141	NASDAQ	FIVE	Tue, Jan 31, 2017	38.79	40.00	38.22	39.85
1140	NASDAQ	FIVE	Mon, Jan 30, 2017	37.56	38.88	37.39	38.86
1139	NASDAQ	FIVE	Fri, Jan 27, 2017	39.32	39.41	37.47	37.60
1138	NASDAQ	FIVE	Thu, Jan 26, 2017	39.25	39.81	39.05	39.35
1137	NASDAQ	FIVE	Wed, Jan 25, 2017	39.63	40.26	39.08	39.13
1136	NASDAQ	FIVE	Tue, Jan 24, 2017	38.92	39.53	38.92	39.40
1135	NASDAQ	FIVE	Mon, Jan 23, 2017	39.76	39.80	38.57	38.98
1134	NASDAQ	FIVE	Fri, Jan 20, 2017	39.63	40.04	39.24	39.76
1133	NASDAQ	FIVE	Thu, Jan 19, 2017	41.15	41.15	39.31	39.68
1132	NASDAQ	FIVE	Wed, Jan 18, 2017	41.20	41.92	40.44	41.00
1131	NASDAQ	FIVE	Tue, Jan 17, 2017	41.50	42.62	41.22	41.45
1130	NASDAQ	FIVE	Fri, Jan 13, 2017	40.85	41.65	40.57	41.27
1129	NASDAQ	FIVE	Thu, Jan 12, 2017	39.85	40.96	39.85	40.79
1128	NASDAQ	FIVE	Wed, Jan 11, 2017	40.76	40.88	39.84	40.11
1127	NASDAQ	FIVE	Tue, Jan 10, 2017	38.68	40.94	38.58	40.72
1126	NASDAQ	FIVE	Mon, Jan 9, 2017	37.50	39.39	37.50	38.82
1125	NASDAQ	FIVE	Fri, Jan 6, 2017	41.14	41.14	39.64	39.72
1124	NASDAQ	FIVE	Thu, Jan 5, 2017	41.00	41.34	40.10	40.95
1123	NASDAQ	FIVE	Wed, Jan 4, 2017	40.84	41.87	40.57	40.69
1122	NASDAQ	FIVE	Tue, Jan 3, 2017	40.01	41.11	39.42	40.48
1121	NASDAQ	FIVE	Fri, Dec 30, 2016	39.08	40.41	38.70	39.96
1120	NASDAQ	FIVE	Thu, Dec 29, 2016	38.26	39.47	38.26	39.11
1119	NASDAQ	FIVE	Wed, Dec 28, 2016	37.94	38.37	37.18	38.32
1118	NASDAQ	FIVE	Tue, Dec 27, 2016	37.15	38.08	37.00	37.76
1117	NASDAQ	FIVE	Fri, Dec 23, 2016	37.96	38.42	36.90	37.15
1116	NASDAQ	FIVE	Thu, Dec 22, 2016	40.12	40.34	37.98	38.03
1115	NASDAQ	FIVE	Wed, Dec 21, 2016	40.65	40.65	40.12	40.41
1114	NASDAQ	FIVE	Tue, Dec 20, 2016	40.54	41.07	40.13	40.61
1113	NASDAQ	FIVE	Mon, Dec 19, 2016	39.54	40.45	39.50	40.37
1112	NASDAQ	FIVE	Fri, Dec 16, 2016	40.20	40.36	39.35	39.54
1111	NASDAQ	FIVE	Thu, Dec 15, 2016	40.64	40.86	39.85	40.10
1110	NASDAQ	FIVE	Wed, Dec 14, 2016	41.80	41.83	40.15	40.64
1109	NASDAQ	FIVE	Tue, Dec 13, 2016	41.61	42.20	41.32	41.48
1108	NASDAQ	FIVE	Mon, Dec 12, 2016	42.41	42.78	41.25	41.63
1107	NASDAQ	FIVE	Fri, Dec 9, 2016	43.05	43.05	41.98	42.68
1106	NASDAQ	FIVE	Thu, Dec 8, 2016	43.79	44.02	42.88	43.14
1105	NASDAQ	FIVE	Wed, Dec 7, 2016	43.37	44.08	42.67	43.84
1104	NASDAQ	FIVE	Tue, Dec 6, 2016	42.11	43.29	41.62	43.12
1103	NASDAQ	FIVE	Mon, Dec 5, 2016	44.07	44.07	41.55	42.18
1102	NASDAQ	FIVE	Fri, Dec 2, 2016	44.45	45.32	42.94	43.82
1101	NASDAQ	FIVE	Thu, Dec 1, 2016	38.99	40.15	37.95	39.88
1100	NASDAQ	FIVE	Wed, Nov 30, 2016	39.93	39.99	39.13	39.36
1099	NASDAQ	FIVE	Tue, Nov 29, 2016	40.09	40.88	39.69	39.89
1098	NASDAQ	FIVE	Mon, Nov 28, 2016	41.71	42.00	40.07	40.26
1097	NASDAQ	FIVE	Fri, Nov 25, 2016	43.28	43.44	42.13	42.33
1096	NASDAQ	FIVE	Wed, Nov 23, 2016	42.29	43.28	42.29	43.10
1095	NASDAQ	FIVE	Tue, Nov 22, 2016	41.20	42.67	40.85	42.56
1094	NASDAQ	FIVE	Mon, Nov 21, 2016	39.98	40.78	39.78	40.53
1093	NASDAQ	FIVE	Fri, Nov 18, 2016	40.49	40.55	39.40	39.95
1092	NASDAQ	FIVE	Thu, Nov 17, 2016	40.25	40.89	39.89	40.53
1091	NASDAQ	FIVE	Wed, Nov 16, 2016	40.51	41.10	40.01	40.36
1090	NASDAQ	FIVE	Tue, Nov 15, 2016	41.25	41.60	39.70	40.51
1089	NASDAQ	FIVE	Mon, Nov 14, 2016	40.83	42.57	40.53	41.22
1088	NASDAQ	FIVE	Fri, Nov 11, 2016	39.43	40.66	39.19	40.52
1087	NASDAQ	FIVE	Thu, Nov 10, 2016	38.25	39.86	38.25	39.52
1086	NASDAQ	FIVE	Wed, Nov 9, 2016	36.43	37.98	35.85	37.92
1085	NASDAQ	FIVE	Tue, Nov 8, 2016	37.00	37.49	36.35	37.22
1084	NASDAQ	FIVE	Mon, Nov 7, 2016	36.22	37.12	36.22	36.91
1083	NASDAQ	FIVE	Fri, Nov 4, 2016	35.23	36.21	35.03	35.54
1082	NASDAQ	FIVE	Thu, Nov 3, 2016	35.64	36.22	35.14	35.30
1081	NASDAQ	FIVE	Wed, Nov 2, 2016	36.11	36.45	35.75	35.94
1080	NASDAQ	FIVE	Tue, Nov 1, 2016	37.42	37.49	35.72	36.26
1079	NASDAQ	FIVE	Mon, Oct 31, 2016	37.39	37.69	37.06	37.58
1078	NASDAQ	FIVE	Fri, Oct 28, 2016	36.26	37.46	36.21	37.29
1077	NASDAQ	FIVE	Thu, Oct 27, 2016	37.24	37.29	36.02	36.33
1076	NASDAQ	FIVE	Wed, Oct 26, 2016	38.05	38.40	36.98	37.32
1075	NASDAQ	FIVE	Tue, Oct 25, 2016	37.14	37.62	36.86	37.48
1074	NASDAQ	FIVE	Mon, Oct 24, 2016	36.75	37.66	36.27	37.50
1073	NASDAQ	FIVE	Fri, Oct 21, 2016	37.63	37.79	37.14	37.19
1072	NASDAQ	FIVE	Thu, Oct 20, 2016	37.83	38.11	37.42	37.75
1071	NASDAQ	FIVE	Wed, Oct 19, 2016	36.60	37.86	36.05	37.56
1070	NASDAQ	FIVE	Tue, Oct 18, 2016	36.31	36.64	35.22	36.38
1069	NASDAQ	FIVE	Mon, Oct 17, 2016	37.20	37.30	36.00	36.11
1068	NASDAQ	FIVE	Fri, Oct 14, 2016	38.13	38.47	37.27	37.37
1067	NASDAQ	FIVE	Thu, Oct 13, 2016	38.92	39.30	37.95	38.10
1066	NASDAQ	FIVE	Wed, Oct 12, 2016	39.11	39.17	38.82	38.89
1065	NASDAQ	FIVE	Tue, Oct 11, 2016	39.88	40.08	38.77	39.00
1064	NASDAQ	FIVE	Mon, Oct 10, 2016	40.56	41.05	39.44	39.51
1063	NASDAQ	FIVE	Fri, Oct 7, 2016	40.00	40.83	39.77	40.52
1062	NASDAQ	FIVE	Thu, Oct 6, 2016	39.33	40.03	38.89	39.97
1061	NASDAQ	FIVE	Wed, Oct 5, 2016	39.51	40.57	39.43	39.60
1060	NASDAQ	FIVE	Tue, Oct 4, 2016	39.60	39.79	38.69	39.31
1059	NASDAQ	FIVE	Mon, Oct 3, 2016	40.24	40.24	39.13	39.60
1058	NASDAQ	FIVE	Fri, Sep 30, 2016	40.42	40.75	39.34	40.29
1057	NASDAQ	FIVE	Thu, Sep 29, 2016	41.80	41.86	39.99	40.04
1056	NASDAQ	FIVE	Wed, Sep 28, 2016	42.23	42.50	41.41	41.88
1055	NASDAQ	FIVE	Tue, Sep 27, 2016	41.74	42.18	41.52	42.12
1054	NASDAQ	FIVE	Mon, Sep 26, 2016	41.72	41.90	41.50	41.62
1053	NASDAQ	FIVE	Fri, Sep 23, 2016	41.94	42.07	41.15	41.82
1052	NASDAQ	FIVE	Thu, Sep 22, 2016	41.30	42.23	41.30	42.11
1051	NASDAQ	FIVE	Wed, Sep 21, 2016	40.47	41.59	40.44	41.22
1050	NASDAQ	FIVE	Tue, Sep 20, 2016	40.69	40.90	40.29	40.46
1049	NASDAQ	FIVE	Mon, Sep 19, 2016	41.66	41.73	40.27	40.38
1048	NASDAQ	FIVE	Fri, Sep 16, 2016	41.56	42.21	41.12	41.59
1047	NASDAQ	FIVE	Thu, Sep 15, 2016	41.47	41.86	41.02	41.65
1046	NASDAQ	FIVE	Wed, Sep 14, 2016	40.95	41.66	40.65	41.56
1045	NASDAQ	FIVE	Tue, Sep 13, 2016	41.40	41.60	40.53	41.05
1044	NASDAQ	FIVE	Mon, Sep 12, 2016	41.34	42.29	41.32	41.83
1043	NASDAQ	FIVE	Fri, Sep 9, 2016	42.17	42.61	41.32	41.35
1042	NASDAQ	FIVE	Thu, Sep 8, 2016	44.18	44.37	42.53	42.60
1041	NASDAQ	FIVE	Wed, Sep 7, 2016	43.67	44.59	43.41	44.56
1040	NASDAQ	FIVE	Tue, Sep 6, 2016	43.60	44.23	43.02	43.89
1039	NASDAQ	FIVE	Fri, Sep 2, 2016	44.17	44.19	43.14	43.40
1038	NASDAQ	FIVE	Thu, Sep 1, 2016	42.20	45.49	42.00	44.05
1037	NASDAQ	FIVE	Wed, Aug 31, 2016	44.87	45.47	44.01	44.56
1036	NASDAQ	FIVE	Tue, Aug 30, 2016	45.67	45.67	44.32	44.81
1035	NASDAQ	FIVE	Mon, Aug 29, 2016	46.34	46.43	45.11	45.26
1034	NASDAQ	FIVE	Fri, Aug 26, 2016	47.08	47.54	45.65	46.40
1033	NASDAQ	FIVE	Thu, Aug 25, 2016	46.17	47.11	44.16	47.08
1032	NASDAQ	FIVE	Wed, Aug 24, 2016	47.84	48.10	46.85	47.14
1031	NASDAQ	FIVE	Tue, Aug 23, 2016	46.60	48.45	46.15	48.15
1030	NASDAQ	FIVE	Mon, Aug 22, 2016	46.91	47.24	46.37	46.54
1029	NASDAQ	FIVE	Fri, Aug 19, 2016	46.92	47.14	46.06	46.91
1028	NASDAQ	FIVE	Thu, Aug 18, 2016	46.67	47.07	46.00	46.91
1027	NASDAQ	FIVE	Wed, Aug 17, 2016	47.26	47.66	46.24	46.42
1026	NASDAQ	FIVE	Tue, Aug 16, 2016	48.58	48.98	46.81	47.60
1025	NASDAQ	FIVE	Mon, Aug 15, 2016	50.94	50.94	48.42	48.67
1024	NASDAQ	FIVE	Fri, Aug 12, 2016	50.00	51.07	49.99	50.69
1023	NASDAQ	FIVE	Thu, Aug 11, 2016	49.76	50.88	49.44	50.31
1022	NASDAQ	FIVE	Wed, Aug 10, 2016	49.38	50.01	49.14	49.18
1021	NASDAQ	FIVE	Tue, Aug 9, 2016	49.78	49.98	49.24	49.52
1020	NASDAQ	FIVE	Mon, Aug 8, 2016	50.73	50.82	49.66	49.69
1019	NASDAQ	FIVE	Fri, Aug 5, 2016	50.52	51.20	49.91	50.58
1018	NASDAQ	FIVE	Thu, Aug 4, 2016	48.85	49.07	47.76	48.98
1017	NASDAQ	FIVE	Wed, Aug 3, 2016	48.02	49.08	47.12	48.85
1016	NASDAQ	FIVE	Tue, Aug 2, 2016	50.28	50.28	47.74	48.41
1015	NASDAQ	FIVE	Mon, Aug 1, 2016	51.00	51.18	50.03	50.25
1014	NASDAQ	FIVE	Fri, Jul 29, 2016	50.57	51.05	49.61	51.01
1013	NASDAQ	FIVE	Thu, Jul 28, 2016	51.50	51.52	49.93	50.47
1012	NASDAQ	FIVE	Wed, Jul 27, 2016	51.76	52.70	51.23	51.50
1011	NASDAQ	FIVE	Tue, Jul 26, 2016	51.30	52.00	51.15	51.87
1010	NASDAQ	FIVE	Mon, Jul 25, 2016	51.03	51.80	50.77	51.28
1009	NASDAQ	FIVE	Fri, Jul 22, 2016	50.12	51.37	50.12	51.13
1008	NASDAQ	FIVE	Thu, Jul 21, 2016	50.23	51.24	50.00	50.28
1007	NASDAQ	FIVE	Wed, Jul 20, 2016	49.71	50.54	49.70	49.91
1006	NASDAQ	FIVE	Tue, Jul 19, 2016	50.00	50.51	49.13	49.44
1005	NASDAQ	FIVE	Mon, Jul 18, 2016	47.60	50.42	47.60	49.90
1004	NASDAQ	FIVE	Fri, Jul 15, 2016	47.51	47.52	46.72	47.33
1003	NASDAQ	FIVE	Thu, Jul 14, 2016	47.42	47.89	47.09	47.23
1002	NASDAQ	FIVE	Wed, Jul 13, 2016	48.63	48.67	46.90	47.01
1001	NASDAQ	FIVE	Tue, Jul 12, 2016	48.75	48.88	48.51	48.63
1000	NASDAQ	FIVE	Mon, Jul 11, 2016	47.99	48.69	47.75	48.45
999	NASDAQ	FIVE	Fri, Jul 8, 2016	46.95	48.13	46.82	47.79
998	NASDAQ	FIVE	Thu, Jul 7, 2016	46.88	47.10	46.37	46.69
997	NASDAQ	FIVE	Wed, Jul 6, 2016	46.03	47.16	46.03	46.84
996	NASDAQ	FIVE	Tue, Jul 5, 2016	46.56	46.79	45.80	46.22
995	NASDAQ	FIVE	Fri, Jul 1, 2016	46.23	47.35	46.17	46.37
994	NASDAQ	FIVE	Thu, Jun 30, 2016	45.97	46.41	45.63	46.41
993	NASDAQ	FIVE	Wed, Jun 29, 2016	45.45	46.25	45.45	45.76
992	NASDAQ	FIVE	Tue, Jun 28, 2016	45.13	46.21	45.00	45.20
991	NASDAQ	FIVE	Mon, Jun 27, 2016	45.78	46.11	43.69	44.92
990	NASDAQ	FIVE	Fri, Jun 24, 2016	45.25	46.86	45.20	46.05
989	NASDAQ	FIVE	Thu, Jun 23, 2016	45.87	46.34	45.51	46.34
988	NASDAQ	FIVE	Wed, Jun 22, 2016	45.97	46.07	45.15	45.43
987	NASDAQ	FIVE	Tue, Jun 21, 2016	45.99	46.14	45.50	46.02
986	NASDAQ	FIVE	Mon, Jun 20, 2016	46.08	46.50	45.92	45.97
985	NASDAQ	FIVE	Fri, Jun 17, 2016	45.53	46.00	44.96	45.56
984	NASDAQ	FIVE	Thu, Jun 16, 2016	45.25	45.74	44.59	45.42
983	NASDAQ	FIVE	Wed, Jun 15, 2016	44.90	45.85	44.65	45.67
982	NASDAQ	FIVE	Tue, Jun 14, 2016	44.06	44.95	43.96	44.92
981	NASDAQ	FIVE	Mon, Jun 13, 2016	44.40	44.90	43.99	43.99
980	NASDAQ	FIVE	Fri, Jun 10, 2016	44.61	45.20	43.96	44.70
979	NASDAQ	FIVE	Thu, Jun 9, 2016	45.11	45.41	44.87	45.14
978	NASDAQ	FIVE	Wed, Jun 8, 2016	44.86	45.54	44.59	45.42
977	NASDAQ	FIVE	Tue, Jun 7, 2016	43.34	45.36	43.13	44.72
976	NASDAQ	FIVE	Mon, Jun 6, 2016	43.94	44.05	43.10	43.60
975	NASDAQ	FIVE	Fri, Jun 3, 2016	43.53	44.00	42.50	43.74
974	NASDAQ	FIVE	Thu, Jun 2, 2016	42.71	43.36	42.00	42.85
973	NASDAQ	FIVE	Wed, Jun 1, 2016	41.99	42.98	41.86	42.68
972	NASDAQ	FIVE	Tue, May 31, 2016	41.92	42.09	41.01	41.86
971	NASDAQ	FIVE	Fri, May 27, 2016	40.27	41.82	40.27	41.66
970	NASDAQ	FIVE	Thu, May 26, 2016	39.92	40.80	39.92	39.98
969	NASDAQ	FIVE	Wed, May 25, 2016	38.44	39.52	38.09	39.31
968	NASDAQ	FIVE	Tue, May 24, 2016	37.62	38.76	37.62	38.38
967	NASDAQ	FIVE	Mon, May 23, 2016	38.49	38.65	37.39	37.46
966	NASDAQ	FIVE	Fri, May 20, 2016	38.74	39.02	38.06	38.43
965	NASDAQ	FIVE	Thu, May 19, 2016	37.36	38.98	37.36	38.76
964	NASDAQ	FIVE	Wed, May 18, 2016	37.87	38.17	36.85	37.24
963	NASDAQ	FIVE	Tue, May 17, 2016	38.73	39.29	37.94	38.39
962	NASDAQ	FIVE	Mon, May 16, 2016	38.21	39.17	38.04	38.94
961	NASDAQ	FIVE	Fri, May 13, 2016	38.53	39.26	37.99	38.21
960	NASDAQ	FIVE	Thu, May 12, 2016	38.42	39.03	38.36	38.86
959	NASDAQ	FIVE	Wed, May 11, 2016	39.34	39.56	36.76	38.49
958	NASDAQ	FIVE	Tue, May 10, 2016	40.48	40.73	39.63	39.80
957	NASDAQ	FIVE	Mon, May 9, 2016	41.75	41.75	39.69	40.33
956	NASDAQ	FIVE	Fri, May 6, 2016	39.49	40.07	38.71	40.01
955	NASDAQ	FIVE	Thu, May 5, 2016	41.22	41.25	39.60	39.66
954	NASDAQ	FIVE	Wed, May 4, 2016	40.50	41.33	40.25	41.17
953	NASDAQ	FIVE	Tue, May 3, 2016	41.32	41.83	40.21	40.87
952	NASDAQ	FIVE	Mon, May 2, 2016	42.00	43.06	41.26	41.77
951	NASDAQ	FIVE	Fri, Apr 29, 2016	42.22	42.22	41.02	41.70
950	NASDAQ	FIVE	Thu, Apr 28, 2016	43.05	43.27	42.08	42.20
949	NASDAQ	FIVE	Wed, Apr 27, 2016	41.99	43.42	41.79	43.38
948	NASDAQ	FIVE	Tue, Apr 26, 2016	41.40	42.35	41.24	42.13
947	NASDAQ	FIVE	Mon, Apr 25, 2016	42.16	42.90	41.14	41.19
946	NASDAQ	FIVE	Fri, Apr 22, 2016	41.31	42.19	40.68	42.06
945	NASDAQ	FIVE	Thu, Apr 21, 2016	41.73	42.00	40.93	41.04
944	NASDAQ	FIVE	Wed, Apr 20, 2016	40.57	42.88	40.57	41.53
943	NASDAQ	FIVE	Tue, Apr 19, 2016	40.88	40.98	39.86	40.67
942	NASDAQ	FIVE	Mon, Apr 18, 2016	39.50	41.24	39.47	40.85
941	NASDAQ	FIVE	Fri, Apr 15, 2016	39.11	40.10	39.02	39.83
940	NASDAQ	FIVE	Thu, Apr 14, 2016	40.52	41.62	39.06	39.16
939	NASDAQ	FIVE	Wed, Apr 13, 2016	39.60	41.00	39.55	40.67
938	NASDAQ	FIVE	Tue, Apr 12, 2016	38.86	39.50	38.15	39.31
937	NASDAQ	FIVE	Mon, Apr 11, 2016	39.38	39.51	38.56	38.65
936	NASDAQ	FIVE	Fri, Apr 8, 2016	39.91	40.15	38.85	39.27
935	NASDAQ	FIVE	Thu, Apr 7, 2016	40.70	40.77	39.26	39.46
934	NASDAQ	FIVE	Wed, Apr 6, 2016	40.09	40.80	39.69	40.24
933	NASDAQ	FIVE	Tue, Apr 5, 2016	40.37	40.37	40.37	40.05
932	NASDAQ	FIVE	Mon, Apr 4, 2016	41.46	41.62	40.33	40.37
931	NASDAQ	FIVE	Fri, Apr 1, 2016	41.14	41.97	41.04	41.36
930	NASDAQ	FIVE	Thu, Mar 31, 2016	40.96	41.65	40.40	40.80
929	NASDAQ	FIVE	Wed, Mar 30, 2016	41.33	41.66	40.74	40.80
928	NASDAQ	FIVE	Tue, Mar 29, 2016	41.16	41.92	40.80	41.15
927	NASDAQ	FIVE	Mon, Mar 28, 2016	40.31	41.98	40.31	41.15
926	NASDAQ	FIVE	Thu, Mar 24, 2016	41.54	41.54	41.34	40.38
925	NASDAQ	FIVE	Wed, Mar 23, 2016	37.62	42.26	37.50	41.54
924	NASDAQ	FIVE	Tue, Mar 22, 2016	39.44	40.08	38.50	38.89
923	NASDAQ	FIVE	Mon, Mar 21, 2016	40.15	40.50	39.46	39.52
922	NASDAQ	FIVE	Fri, Mar 18, 2016	40.03	40.44	39.61	39.90
921	NASDAQ	FIVE	Thu, Mar 17, 2016	39.71	40.08	39.20	39.71
920	NASDAQ	FIVE	Wed, Mar 16, 2016	39.02	40.15	38.92	39.83
919	NASDAQ	FIVE	Tue, Mar 15, 2016	39.51	39.51	39.51	39.00
918	NASDAQ	FIVE	Mon, Mar 14, 2016	39.36	39.90	38.96	39.51
917	NASDAQ	FIVE	Fri, Mar 11, 2016	38.69	39.45	38.20	39.30
916	NASDAQ	FIVE	Thu, Mar 10, 2016	38.41	39.06	37.88	38.11
915	NASDAQ	FIVE	Wed, Mar 9, 2016	38.27	38.27	38.27	38.11
914	NASDAQ	FIVE	Tue, Mar 8, 2016	39.07	39.62	38.14	39.06
913	NASDAQ	FIVE	Mon, Mar 7, 2016	38.47	39.35	38.23	39.06
912	NASDAQ	FIVE	Fri, Mar 4, 2016	37.70	37.70	37.70	38.77
911	NASDAQ	FIVE	Thu, Mar 3, 2016	37.98	37.98	37.98	37.70
910	NASDAQ	FIVE	Wed, Mar 2, 2016	37.69	38.20	37.17	37.60
909	NASDAQ	FIVE	Tue, Mar 1, 2016	38.35	38.35	38.35	37.60
908	NASDAQ	FIVE	Mon, Feb 29, 2016	38.85	39.16	38.32	38.35
907	NASDAQ	FIVE	Fri, Feb 26, 2016	38.72	38.72	38.72	38.73
906	NASDAQ	FIVE	Thu, Feb 25, 2016	38.21	39.13	37.93	38.72
905	NASDAQ	FIVE	Wed, Feb 24, 2016	37.77	38.19	37.28	37.96
904	NASDAQ	FIVE	Tue, Feb 23, 2016	37.76	38.45	37.41	38.22
903	NASDAQ	FIVE	Mon, Feb 22, 2016	37.18	38.13	36.98	37.77
902	NASDAQ	FIVE	Fri, Feb 19, 2016	36.96	37.23	36.33	36.99
901	NASDAQ	FIVE	Thu, Feb 18, 2016	37.27	38.00	36.27	37.08
900	NASDAQ	FIVE	Wed, Feb 17, 2016	36.24	37.76	36.10	37.54
899	NASDAQ	FIVE	Tue, Feb 16, 2016	34.60	36.08	34.31	35.91
898	NASDAQ	FIVE	Fri, Feb 12, 2016	33.48	34.31	33.12	34.21
897	NASDAQ	FIVE	Thu, Feb 11, 2016	32.22	33.47	32.22	33.24
896	NASDAQ	FIVE	Wed, Feb 10, 2016	32.82	33.33	32.43	32.72
895	NASDAQ	FIVE	Tue, Feb 9, 2016	32.22	33.55	32.22	32.55
894	NASDAQ	FIVE	Mon, Feb 8, 2016	33.79	33.93	32.03	32.46
893	NASDAQ	FIVE	Fri, Feb 5, 2016	35.19	35.28	33.75	34.21
892	NASDAQ	FIVE	Thu, Feb 4, 2016	35.48	35.76	34.33	35.24
891	NASDAQ	FIVE	Wed, Feb 3, 2016	35.76	36.12	35.19	35.68
890	NASDAQ	FIVE	Tue, Feb 2, 2016	35.40	36.49	35.16	35.68
889	NASDAQ	FIVE	Mon, Feb 1, 2016	35.17	35.90	34.37	35.83
888	NASDAQ	FIVE	Fri, Jan 29, 2016	34.50	35.25	34.10	35.23
887	NASDAQ	FIVE	Thu, Jan 28, 2016	34.24	34.49	33.60	34.16
886	NASDAQ	FIVE	Wed, Jan 27, 2016	34.26	34.69	33.56	33.87
885	NASDAQ	FIVE	Tue, Jan 26, 2016	33.30	34.39	33.07	34.37
884	NASDAQ	FIVE	Mon, Jan 25, 2016	33.84	33.84	32.96	33.07
883	NASDAQ	FIVE	Fri, Jan 22, 2016	33.98	34.50	33.57	33.96
882	NASDAQ	FIVE	Thu, Jan 21, 2016	33.11	34.51	32.87	33.53
881	NASDAQ	FIVE	Wed, Jan 20, 2016	33.05	33.45	31.97	33.09
880	NASDAQ	FIVE	Tue, Jan 19, 2016	33.47	33.98	32.64	33.28
879	NASDAQ	FIVE	Fri, Jan 15, 2016	33.14	34.00	32.54	33.21
878	NASDAQ	FIVE	Thu, Jan 14, 2016	34.33	34.81	33.80	33.87
877	NASDAQ	FIVE	Wed, Jan 13, 2016	34.87	35.51	34.07	34.36
876	NASDAQ	FIVE	Tue, Jan 12, 2016	34.27	35.17	33.30	34.11
875	NASDAQ	FIVE	Mon, Jan 11, 2016	33.76	34.08	33.10	33.88
874	NASDAQ	FIVE	Fri, Jan 8, 2016	34.46	35.50	33.52	33.58
873	NASDAQ	FIVE	Thu, Jan 7, 2016	33.25	34.23	33.21	33.72
872	NASDAQ	FIVE	Wed, Jan 6, 2016	33.86	34.31	33.52	33.78
871	NASDAQ	FIVE	Tue, Jan 5, 2016	33.50	34.67	33.37	34.25
870	NASDAQ	FIVE	Mon, Jan 4, 2016	31.46	32.88	31.46	32.84
869	NASDAQ	FIVE	Thu, Dec 31, 2015	31.98	32.30	31.65	32.10
868	NASDAQ	FIVE	Wed, Dec 30, 2015	32.24	32.53	31.68	32.11
867	NASDAQ	FIVE	Tue, Dec 29, 2015	32.22	32.80	32.15	32.36
866	NASDAQ	FIVE	Mon, Dec 28, 2015	32.17	32.63	31.69	32.08
865	NASDAQ	FIVE	Thu, Dec 24, 2015	32.71	32.97	31.76	32.31
864	NASDAQ	FIVE	Wed, Dec 23, 2015	32.78	33.04	32.43	32.58
863	NASDAQ	FIVE	Tue, Dec 22, 2015	32.05	32.74	31.79	32.66
862	NASDAQ	FIVE	Mon, Dec 21, 2015	32.13	32.60	31.33	32.05
861	NASDAQ	FIVE	Fri, Dec 18, 2015	31.40	32.11	31.20	32.02
860	NASDAQ	FIVE	Thu, Dec 17, 2015	32.47	32.67	31.60	31.81
859	NASDAQ	FIVE	Wed, Dec 16, 2015	30.41	31.42	30.06	31.13
858	NASDAQ	FIVE	Tue, Dec 15, 2015	29.75	30.27	29.37	30.11
857	NASDAQ	FIVE	Mon, Dec 14, 2015	29.48	29.93	28.99	29.70
856	NASDAQ	FIVE	Fri, Dec 11, 2015	29.02	29.58	28.88	29.47
855	NASDAQ	FIVE	Thu, Dec 10, 2015	28.67	29.75	28.48	29.56
854	NASDAQ	FIVE	Wed, Dec 9, 2015	28.70	29.34	28.41	28.57
853	NASDAQ	FIVE	Tue, Dec 8, 2015	28.48	29.27	28.17	28.90
852	NASDAQ	FIVE	Mon, Dec 7, 2015	28.88	29.38	28.20	28.86
851	NASDAQ	FIVE	Fri, Dec 4, 2015	30.82	31.66	27.87	29.43
850	NASDAQ	FIVE	Thu, Dec 3, 2015	28.34	28.75	26.97	27.91
849	NASDAQ	FIVE	Wed, Dec 2, 2015	28.22	28.61	27.51	27.68
848	NASDAQ	FIVE	Tue, Dec 1, 2015	27.86	28.03	27.14	27.98
847	NASDAQ	FIVE	Mon, Nov 30, 2015	28.58	28.97	27.58	28.01
846	NASDAQ	FIVE	Fri, Nov 27, 2015	29.26	29.64	28.84	28.97
845	NASDAQ	FIVE	Wed, Nov 25, 2015	29.28	29.83	29.01	29.29
844	NASDAQ	FIVE	Tue, Nov 24, 2015	27.53	29.87	27.26	29.26
843	NASDAQ	FIVE	Mon, Nov 23, 2015	28.02	28.23	27.50	27.88
842	NASDAQ	FIVE	Fri, Nov 20, 2015	27.87	28.27	27.30	27.85
841	NASDAQ	FIVE	Thu, Nov 19, 2015	27.69	28.03	27.43	27.52
840	NASDAQ	FIVE	Wed, Nov 18, 2015	27.69	27.87	27.19	27.78
839	NASDAQ	FIVE	Tue, Nov 17, 2015	27.83	27.91	26.95	27.50
838	NASDAQ	FIVE	Mon, Nov 16, 2015	28.43	28.75	27.10	28.49
837	NASDAQ	FIVE	Fri, Nov 13, 2015	31.03	31.19	29.03	29.08
836	NASDAQ	FIVE	Thu, Nov 12, 2015	32.00	32.15	31.20	31.39
835	NASDAQ	FIVE	Wed, Nov 11, 2015	34.25	34.25	31.64	31.89
834	NASDAQ	FIVE	Tue, Nov 10, 2015	33.36	34.29	33.18	34.22
833	NASDAQ	FIVE	Mon, Nov 9, 2015	34.08	34.20	32.97	33.50
832	NASDAQ	FIVE	Fri, Nov 6, 2015	34.19	34.81	33.76	34.26
831	NASDAQ	FIVE	Thu, Nov 5, 2015	34.23	34.67	33.82	34.40
830	NASDAQ	FIVE	Wed, Nov 4, 2015	34.80	34.99	33.90	34.08
829	NASDAQ	FIVE	Tue, Nov 3, 2015	34.96	35.27	34.61	34.86
828	NASDAQ	FIVE	Mon, Nov 2, 2015	34.31	35.12	33.65	34.85
827	NASDAQ	FIVE	Fri, Oct 30, 2015	33.93	34.66	33.33	34.34
826	NASDAQ	FIVE	Thu, Oct 29, 2015	32.74	33.50	32.11	33.40
825	NASDAQ	FIVE	Wed, Oct 28, 2015	32.95	33.16	31.43	32.57
824	NASDAQ	FIVE	Tue, Oct 27, 2015	34.81	34.88	33.93	34.45
823	NASDAQ	FIVE	Mon, Oct 26, 2015	34.66	35.41	34.61	34.99
822	NASDAQ	FIVE	Fri, Oct 23, 2015	36.20	36.32	34.38	34.61
821	NASDAQ	FIVE	Thu, Oct 22, 2015	35.60	36.06	35.23	35.87
820	NASDAQ	FIVE	Wed, Oct 21, 2015	36.01	36.03	35.34	35.49
819	NASDAQ	FIVE	Tue, Oct 20, 2015	35.65	36.02	35.52	35.80
818	NASDAQ	FIVE	Mon, Oct 19, 2015	34.85	35.91	34.80	35.61
817	NASDAQ	FIVE	Fri, Oct 16, 2015	34.37	35.00	34.06	34.92
816	NASDAQ	FIVE	Thu, Oct 15, 2015	33.79	34.38	33.34	34.34
815	NASDAQ	FIVE	Wed, Oct 14, 2015	34.35	34.35	33.18	33.61
814	NASDAQ	FIVE	Tue, Oct 13, 2015	34.45	35.01	34.22	34.30
813	NASDAQ	FIVE	Mon, Oct 12, 2015	35.12	35.21	34.36	34.71
812	NASDAQ	FIVE	Fri, Oct 9, 2015	35.30	35.40	34.62	35.07
811	NASDAQ	FIVE	Thu, Oct 8, 2015	34.89	35.50	34.72	35.29
810	NASDAQ	FIVE	Wed, Oct 7, 2015	35.01	35.91	33.99	34.85
809	NASDAQ	FIVE	Tue, Oct 6, 2015	35.64	35.80	34.56	34.75
808	NASDAQ	FIVE	Mon, Oct 5, 2015	35.06	35.84	35.04	35.68
807	NASDAQ	FIVE	Fri, Oct 2, 2015	33.77	34.93	33.51	34.90
806	NASDAQ	FIVE	Thu, Oct 1, 2015	33.45	34.10	32.90	34.01
805	NASDAQ	FIVE	Wed, Sep 30, 2015	33.34	33.77	32.37	33.58
804	NASDAQ	FIVE	Tue, Sep 29, 2015	34.31	34.60	32.75	32.96
803	NASDAQ	FIVE	Mon, Sep 28, 2015	34.15	34.70	33.90	34.30
802	NASDAQ	FIVE	Fri, Sep 25, 2015	33.83	35.15	33.56	34.31
801	NASDAQ	FIVE	Thu, Sep 24, 2015	33.02	34.09	32.62	33.50
800	NASDAQ	FIVE	Wed, Sep 23, 2015	33.55	33.74	33.00	33.13
799	NASDAQ	FIVE	Tue, Sep 22, 2015	33.03	33.60	32.84	33.55
798	NASDAQ	FIVE	Mon, Sep 21, 2015	33.39	33.77	33.22	33.44
797	NASDAQ	FIVE	Fri, Sep 18, 2015	33.06	33.61	32.98	33.24
796	NASDAQ	FIVE	Thu, Sep 17, 2015	32.59	34.32	32.50	33.65
795	NASDAQ	FIVE	Wed, Sep 16, 2015	31.55	32.78	31.50	32.68
794	NASDAQ	FIVE	Tue, Sep 15, 2015	31.75	31.77	31.26	31.63
793	NASDAQ	FIVE	Mon, Sep 14, 2015	32.42	32.57	31.39	31.75
792	NASDAQ	FIVE	Fri, Sep 11, 2015	32.52	32.85	31.78	32.11
791	NASDAQ	FIVE	Thu, Sep 10, 2015	33.17	33.57	32.71	32.79
790	NASDAQ	FIVE	Wed, Sep 9, 2015	34.31	34.50	33.00	33.18
789	NASDAQ	FIVE	Tue, Sep 8, 2015	34.64	34.88	33.74	34.36
788	NASDAQ	FIVE	Fri, Sep 4, 2015	34.29	34.88	34.00	34.11
787	NASDAQ	FIVE	Thu, Sep 3, 2015	35.00	35.75	34.00	34.49
786	NASDAQ	FIVE	Wed, Sep 2, 2015	38.00	38.17	37.09	38.01
785	NASDAQ	FIVE	Tue, Sep 1, 2015	37.76	38.44	36.73	37.47
784	NASDAQ	FIVE	Mon, Aug 31, 2015	38.47	39.12	38.14	38.67
783	NASDAQ	FIVE	Fri, Aug 28, 2015	37.44	38.58	37.23	38.50
782	NASDAQ	FIVE	Thu, Aug 27, 2015	36.33	37.68	36.02	37.60
781	NASDAQ	FIVE	Wed, Aug 26, 2015	35.63	36.38	34.96	36.16
780	NASDAQ	FIVE	Tue, Aug 25, 2015	35.73	36.32	34.92	34.97
779	NASDAQ	FIVE	Mon, Aug 24, 2015	34.26	36.62	33.82	34.63
778	NASDAQ	FIVE	Fri, Aug 21, 2015	35.47	35.96	35.12	35.34
777	NASDAQ	FIVE	Thu, Aug 20, 2015	36.35	36.72	36.00	36.02
776	NASDAQ	FIVE	Wed, Aug 19, 2015	37.50	37.71	36.60	36.72
775	NASDAQ	FIVE	Tue, Aug 18, 2015	37.85	37.99	37.48	37.74
774	NASDAQ	FIVE	Mon, Aug 17, 2015	38.21	38.65	37.32	37.78
773	NASDAQ	FIVE	Fri, Aug 14, 2015	37.06	38.55	37.01	38.41
772	NASDAQ	FIVE	Thu, Aug 13, 2015	37.07	37.46	36.74	37.24
771	NASDAQ	FIVE	Wed, Aug 12, 2015	36.85	37.16	36.20	37.01
770	NASDAQ	FIVE	Tue, Aug 11, 2015	37.34	37.49	36.70	37.15
769	NASDAQ	FIVE	Mon, Aug 10, 2015	36.95	37.94	36.87	37.53
768	NASDAQ	FIVE	Fri, Aug 7, 2015	36.65	37.47	36.40	36.74
767	NASDAQ	FIVE	Thu, Aug 6, 2015	38.28	38.78	36.06	36.85
766	NASDAQ	FIVE	Wed, Aug 5, 2015	37.37	38.56	37.22	38.32
765	NASDAQ	FIVE	Tue, Aug 4, 2015	36.50	37.43	36.38	37.24
764	NASDAQ	FIVE	Mon, Aug 3, 2015	36.91	37.17	36.29	36.64
763	NASDAQ	FIVE	Fri, Jul 31, 2015	37.14	37.67	36.60	36.87
762	NASDAQ	FIVE	Thu, Jul 30, 2015	36.61	37.40	36.15	37.26
761	NASDAQ	FIVE	Wed, Jul 29, 2015	36.53	37.03	36.08	36.66
760	NASDAQ	FIVE	Tue, Jul 28, 2015	36.18	36.64	35.65	36.34
759	NASDAQ	FIVE	Mon, Jul 27, 2015	37.41	37.74	35.99	36.27
758	NASDAQ	FIVE	Fri, Jul 24, 2015	37.48	37.97	37.04	37.65
757	NASDAQ	FIVE	Thu, Jul 23, 2015	37.33	37.53	36.98	37.42
756	NASDAQ	FIVE	Wed, Jul 22, 2015	37.23	37.57	37.07	37.39
755	NASDAQ	FIVE	Tue, Jul 21, 2015	37.77	38.35	37.30	37.34
754	NASDAQ	FIVE	Mon, Jul 20, 2015	38.64	38.90	37.76	37.90
753	NASDAQ	FIVE	Fri, Jul 17, 2015	38.81	39.14	38.08	38.47
752	NASDAQ	FIVE	Thu, Jul 16, 2015	38.57	39.00	38.31	38.37
751	NASDAQ	FIVE	Wed, Jul 15, 2015	38.51	38.89	38.31	38.44
750	NASDAQ	FIVE	Tue, Jul 14, 2015	39.43	39.77	38.60	38.65
749	NASDAQ	FIVE	Mon, Jul 13, 2015	39.66	40.00	39.20	39.51
748	NASDAQ	FIVE	Fri, Jul 10, 2015	39.79	39.82	39.22	39.53
747	NASDAQ	FIVE	Thu, Jul 9, 2015	39.75	40.06	39.19	39.51
746	NASDAQ	FIVE	Wed, Jul 8, 2015	38.73	39.58	38.54	39.24
745	NASDAQ	FIVE	Tue, Jul 7, 2015	39.09	39.23	38.18	38.92
744	NASDAQ	FIVE	Mon, Jul 6, 2015	39.21	39.74	38.97	39.13
743	NASDAQ	FIVE	Thu, Jul 2, 2015	39.86	39.98	39.22	39.42
742	NASDAQ	FIVE	Wed, Jul 1, 2015	39.76	40.16	39.06	39.73
741	NASDAQ	FIVE	Tue, Jun 30, 2015	39.57	39.95	38.89	39.53
740	NASDAQ	FIVE	Mon, Jun 29, 2015	40.33	40.60	39.51	39.56
739	NASDAQ	FIVE	Fri, Jun 26, 2015	40.52	40.80	40.19	40.69
738	NASDAQ	FIVE	Thu, Jun 25, 2015	40.08	40.49	39.61	40.32
737	NASDAQ	FIVE	Wed, Jun 24, 2015	40.27	40.35	39.59	39.78
736	NASDAQ	FIVE	Tue, Jun 23, 2015	40.43	41.47	40.05	40.41
735	NASDAQ	FIVE	Mon, Jun 22, 2015	40.17	40.17	39.44	39.88
734	NASDAQ	FIVE	Fri, Jun 19, 2015	39.77	40.21	39.10	39.81
733	NASDAQ	FIVE	Thu, Jun 18, 2015	39.19	40.00	39.00	39.62
732	NASDAQ	FIVE	Wed, Jun 17, 2015	39.43	39.53	38.99	39.00
731	NASDAQ	FIVE	Tue, Jun 16, 2015	38.90	39.69	38.90	39.27
730	NASDAQ	FIVE	Mon, Jun 15, 2015	38.93	39.30	38.37	38.97
729	NASDAQ	FIVE	Fri, Jun 12, 2015	38.86	39.21	38.62	39.03
728	NASDAQ	FIVE	Thu, Jun 11, 2015	39.16	39.59	38.75	38.90
727	NASDAQ	FIVE	Wed, Jun 10, 2015	38.99	39.44	38.89	39.12
726	NASDAQ	FIVE	Tue, Jun 9, 2015	38.66	39.01	38.18	38.81
725	NASDAQ	FIVE	Mon, Jun 8, 2015	38.37	39.24	38.26	38.68
724	NASDAQ	FIVE	Fri, Jun 5, 2015	37.88	38.47	37.76	38.30
723	NASDAQ	FIVE	Thu, Jun 4, 2015	37.75	38.68	37.20	37.77
722	NASDAQ	FIVE	Wed, Jun 3, 2015	34.40	35.22	34.10	35.10
721	NASDAQ	FIVE	Tue, Jun 2, 2015	33.81	34.49	33.75	34.26
720	NASDAQ	FIVE	Mon, Jun 1, 2015	33.59	34.17	32.83	33.87
719	NASDAQ	FIVE	Fri, May 29, 2015	33.92	34.58	33.19	33.25
718	NASDAQ	FIVE	Thu, May 28, 2015	34.75	34.98	33.91	34.01
717	NASDAQ	FIVE	Wed, May 27, 2015	34.52	34.83	33.86	34.64
716	NASDAQ	FIVE	Tue, May 26, 2015	34.72	34.88	34.11	34.42
715	NASDAQ	FIVE	Fri, May 22, 2015	34.31	34.75	34.13	34.71
714	NASDAQ	FIVE	Thu, May 21, 2015	33.47	34.33	33.29	34.23
713	NASDAQ	FIVE	Wed, May 20, 2015	34.42	34.53	33.52	33.76
712	NASDAQ	FIVE	Tue, May 19, 2015	34.83	34.85	34.08	34.29
711	NASDAQ	FIVE	Mon, May 18, 2015	34.28	34.89	34.19	34.78
710	NASDAQ	FIVE	Fri, May 15, 2015	34.18	34.56	33.81	34.26
709	NASDAQ	FIVE	Thu, May 14, 2015	33.91	34.55	33.34	34.21
708	NASDAQ	FIVE	Wed, May 13, 2015	34.27	34.58	33.65	33.86
707	NASDAQ	FIVE	Tue, May 12, 2015	34.63	34.76	34.00	34.31
706	NASDAQ	FIVE	Mon, May 11, 2015	34.21	34.97	34.21	34.76
705	NASDAQ	FIVE	Fri, May 8, 2015	34.72	34.94	34.35	34.37
704	NASDAQ	FIVE	Thu, May 7, 2015	34.20	34.90	33.90	34.49
703	NASDAQ	FIVE	Wed, May 6, 2015	34.78	34.78	33.75	34.34
702	NASDAQ	FIVE	Tue, May 5, 2015	34.32	35.02	34.15	34.64
701	NASDAQ	FIVE	Mon, May 4, 2015	34.64	35.03	34.45	34.52
700	NASDAQ	FIVE	Fri, May 1, 2015	33.75	34.53	33.75	34.46
699	NASDAQ	FIVE	Thu, Apr 30, 2015	33.75	34.62	33.56	33.72
698	NASDAQ	FIVE	Wed, Apr 29, 2015	34.63	34.84	33.80	33.82
697	NASDAQ	FIVE	Tue, Apr 28, 2015	35.09	35.49	34.50	34.82
696	NASDAQ	FIVE	Mon, Apr 27, 2015	36.09	36.35	34.79	35.00
695	NASDAQ	FIVE	Fri, Apr 24, 2015	36.07	36.47	35.72	36.04
694	NASDAQ	FIVE	Thu, Apr 23, 2015	35.24	36.14	35.24	35.94
693	NASDAQ	FIVE	Wed, Apr 22, 2015	35.28	35.38	34.54	35.27
692	NASDAQ	FIVE	Tue, Apr 21, 2015	35.29	35.43	34.96	35.28
691	NASDAQ	FIVE	Mon, Apr 20, 2015	35.58	35.67	34.88	35.24
690	NASDAQ	FIVE	Fri, Apr 17, 2015	36.06	36.24	34.89	35.33
689	NASDAQ	FIVE	Thu, Apr 16, 2015	36.15	36.43	35.58	36.28
688	NASDAQ	FIVE	Wed, Apr 15, 2015	36.44	36.51	35.70	36.30
687	NASDAQ	FIVE	Tue, Apr 14, 2015	36.19	36.42	35.21	36.31
686	NASDAQ	FIVE	Mon, Apr 13, 2015	36.32	36.71	36.01	36.16
685	NASDAQ	FIVE	Fri, Apr 10, 2015	37.07	37.07	36.25	36.28
684	NASDAQ	FIVE	Thu, Apr 9, 2015	36.93	37.01	36.29	36.92
683	NASDAQ	FIVE	Wed, Apr 8, 2015	36.44	36.99	36.44	36.95
682	NASDAQ	FIVE	Tue, Apr 7, 2015	36.69	36.91	36.36	36.44
681	NASDAQ	FIVE	Mon, Apr 6, 2015	35.81	37.43	35.41	36.65
680	NASDAQ	FIVE	Thu, Apr 2, 2015	36.03	36.46	35.70	35.91
679	NASDAQ	FIVE	Wed, Apr 1, 2015	35.45	36.75	35.40	36.30
678	NASDAQ	FIVE	Tue, Mar 31, 2015	35.35	35.86	35.20	35.57
677	NASDAQ	FIVE	Mon, Mar 30, 2015	35.29	35.81	35.29	35.49
676	NASDAQ	FIVE	Fri, Mar 27, 2015	35.37	35.79	34.54	35.24
675	NASDAQ	FIVE	Thu, Mar 26, 2015	35.03	36.36	34.11	35.55
674	NASDAQ	FIVE	Wed, Mar 25, 2015	32.92	33.08	31.82	32.22
673	NASDAQ	FIVE	Tue, Mar 24, 2015	33.60	33.61	32.57	32.69
672	NASDAQ	FIVE	Mon, Mar 23, 2015	32.01	33.19	31.69	33.17
671	NASDAQ	FIVE	Fri, Mar 20, 2015	31.30	32.37	31.28	31.86
670	NASDAQ	FIVE	Thu, Mar 19, 2015	30.21	31.61	30.21	31.37
669	NASDAQ	FIVE	Wed, Mar 18, 2015	30.61	30.69	30.14	30.42
668	NASDAQ	FIVE	Tue, Mar 17, 2015	30.46	30.86	30.30	30.65
667	NASDAQ	FIVE	Mon, Mar 16, 2015	31.17	31.37	30.33	30.60
666	NASDAQ	FIVE	Fri, Mar 13, 2015	30.69	31.20	30.33	31.09
665	NASDAQ	FIVE	Thu, Mar 12, 2015	29.56	30.85	29.18	30.69
664	NASDAQ	FIVE	Wed, Mar 11, 2015	29.21	30.28	28.83	28.98
663	NASDAQ	FIVE	Tue, Mar 10, 2015	28.65	28.92	28.51	28.58
662	NASDAQ	FIVE	Mon, Mar 9, 2015	29.24	29.44	28.85	28.88
661	NASDAQ	FIVE	Fri, Mar 6, 2015	29.75	30.05	29.00	29.10
660	NASDAQ	FIVE	Thu, Mar 5, 2015	30.95	31.04	29.87	29.91
659	NASDAQ	FIVE	Wed, Mar 4, 2015	31.40	31.42	30.93	30.96
658	NASDAQ	FIVE	Tue, Mar 3, 2015	31.55	31.78	31.28	31.41
657	NASDAQ	FIVE	Mon, Mar 2, 2015	31.76	31.94	31.46	31.75
656	NASDAQ	FIVE	Fri, Feb 27, 2015	32.08	32.28	31.56	31.74
655	NASDAQ	FIVE	Thu, Feb 26, 2015	32.42	32.64	31.98	32.10
654	NASDAQ	FIVE	Wed, Feb 25, 2015	32.20	32.75	32.20	32.40
653	NASDAQ	FIVE	Tue, Feb 24, 2015	31.89	32.44	31.80	32.09
652	NASDAQ	FIVE	Mon, Feb 23, 2015	32.22	32.53	31.71	31.85
651	NASDAQ	FIVE	Fri, Feb 20, 2015	32.29	32.51	32.01	32.22
650	NASDAQ	FIVE	Thu, Feb 19, 2015	32.70	32.96	32.17	32.20
649	NASDAQ	FIVE	Wed, Feb 18, 2015	32.86	33.13	32.39	32.72
648	NASDAQ	FIVE	Tue, Feb 17, 2015	32.99	33.17	31.93	32.96
647	NASDAQ	FIVE	Fri, Feb 13, 2015	32.88	33.31	32.34	33.01
646	NASDAQ	FIVE	Thu, Feb 12, 2015	33.36	33.55	32.65	32.90
645	NASDAQ	FIVE	Wed, Feb 11, 2015	33.79	34.20	32.29	33.23
644	NASDAQ	FIVE	Tue, Feb 10, 2015	33.57	34.05	33.38	33.80
643	NASDAQ	FIVE	Mon, Feb 9, 2015	33.75	34.25	33.30	33.41
642	NASDAQ	FIVE	Fri, Feb 6, 2015	33.92	34.12	33.46	33.78
641	NASDAQ	FIVE	Thu, Feb 5, 2015	33.99	34.11	33.69	33.90
640	NASDAQ	FIVE	Wed, Feb 4, 2015	33.64	34.06	33.53	33.79
639	NASDAQ	FIVE	Tue, Feb 3, 2015	33.76	34.16	33.27	33.95
638	NASDAQ	FIVE	Mon, Feb 2, 2015	33.35	34.06	32.64	33.70
637	NASDAQ	FIVE	Fri, Jan 30, 2015	34.01	34.39	33.14	33.32
636	NASDAQ	FIVE	Thu, Jan 29, 2015	33.97	34.44	33.62	34.27
635	NASDAQ	FIVE	Wed, Jan 28, 2015	34.56	34.70	33.75	33.93
634	NASDAQ	FIVE	Tue, Jan 27, 2015	34.06	34.82	33.96	34.42
633	NASDAQ	FIVE	Mon, Jan 26, 2015	34.07	34.75	34.00	34.40
632	NASDAQ	FIVE	Fri, Jan 23, 2015	33.58	34.35	33.44	34.14
631	NASDAQ	FIVE	Thu, Jan 22, 2015	33.06	33.67	32.74	33.50
630	NASDAQ	FIVE	Wed, Jan 21, 2015	33.27	33.73	32.77	32.80
629	NASDAQ	FIVE	Tue, Jan 20, 2015	33.99	34.11	32.75	33.25
628	NASDAQ	FIVE	Fri, Jan 16, 2015	33.20	34.18	32.92	33.98
627	NASDAQ	FIVE	Thu, Jan 15, 2015	34.59	34.86	32.97	33.32
626	NASDAQ	FIVE	Wed, Jan 14, 2015	32.12	34.59	32.01	34.55
625	NASDAQ	FIVE	Tue, Jan 13, 2015	34.74	34.93	32.55	33.20
624	NASDAQ	FIVE	Mon, Jan 12, 2015	34.96	35.16	34.38	34.43
623	NASDAQ	FIVE	Fri, Jan 9, 2015	36.98	37.67	34.87	35.18
622	NASDAQ	FIVE	Thu, Jan 8, 2015	42.57	43.75	41.80	43.63
621	NASDAQ	FIVE	Wed, Jan 7, 2015	40.57	42.84	40.00	42.39
620	NASDAQ	FIVE	Tue, Jan 6, 2015	40.35	40.61	38.92	40.32
619	NASDAQ	FIVE	Mon, Jan 5, 2015	39.43	40.87	39.18	40.45
618	NASDAQ	FIVE	Fri, Jan 2, 2015	41.11	41.61	39.80	39.92
617	NASDAQ	FIVE	Wed, Dec 31, 2014	40.57	41.52	40.26	40.83
616	NASDAQ	FIVE	Tue, Dec 30, 2014	39.78	40.61	38.99	40.58
615	NASDAQ	FIVE	Mon, Dec 29, 2014	38.39	39.80	38.24	39.69
614	NASDAQ	FIVE	Fri, Dec 26, 2014	38.98	39.32	38.36	38.40
613	NASDAQ	FIVE	Wed, Dec 24, 2014	39.03	39.50	38.43	38.76
612	NASDAQ	FIVE	Tue, Dec 23, 2014	39.10	39.63	38.82	38.87
611	NASDAQ	FIVE	Mon, Dec 22, 2014	38.69	39.25	38.23	38.94
610	NASDAQ	FIVE	Fri, Dec 19, 2014	39.91	39.91	38.50	38.83
609	NASDAQ	FIVE	Thu, Dec 18, 2014	40.11	40.40	39.08	39.85
608	NASDAQ	FIVE	Wed, Dec 17, 2014	38.29	39.88	38.05	39.80
607	NASDAQ	FIVE	Tue, Dec 16, 2014	38.78	39.30	38.06	38.17
606	NASDAQ	FIVE	Mon, Dec 15, 2014	37.51	39.30	37.26	39.04
605	NASDAQ	FIVE	Fri, Dec 12, 2014	36.80	37.88	36.62	37.39
604	NASDAQ	FIVE	Thu, Dec 11, 2014	37.23	37.56	37.02	37.15
603	NASDAQ	FIVE	Wed, Dec 10, 2014	37.14	37.46	36.49	37.14
602	NASDAQ	FIVE	Tue, Dec 9, 2014	36.77	37.50	36.01	37.33
601	NASDAQ	FIVE	Mon, Dec 8, 2014	37.10	38.04	36.84	37.28
600	NASDAQ	FIVE	Fri, Dec 5, 2014	37.30	38.48	36.50	37.61
599	NASDAQ	FIVE	Thu, Dec 4, 2014	42.30	43.65	42.20	42.85
598	NASDAQ	FIVE	Wed, Dec 3, 2014	43.31	43.67	42.41	43.07
597	NASDAQ	FIVE	Tue, Dec 2, 2014	44.61	45.16	42.86	43.34
596	NASDAQ	FIVE	Mon, Dec 1, 2014	46.50	46.95	44.41	44.54
595	NASDAQ	FIVE	Fri, Nov 28, 2014	46.40	47.89	46.00	46.66
594	NASDAQ	FIVE	Wed, Nov 26, 2014	46.50	47.00	45.77	46.03
593	NASDAQ	FIVE	Tue, Nov 25, 2014	45.73	46.66	44.87	46.37
592	NASDAQ	FIVE	Mon, Nov 24, 2014	45.67	46.37	45.24	45.47
591	NASDAQ	FIVE	Fri, Nov 21, 2014	45.35	45.68	44.63	45.26
590	NASDAQ	FIVE	Thu, Nov 20, 2014	42.57	44.87	42.57	44.82
589	NASDAQ	FIVE	Wed, Nov 19, 2014	42.50	43.17	41.68	42.63
588	NASDAQ	FIVE	Tue, Nov 18, 2014	42.04	42.63	41.62	42.45
587	NASDAQ	FIVE	Mon, Nov 17, 2014	42.87	43.20	41.59	42.04
586	NASDAQ	FIVE	Fri, Nov 14, 2014	42.17	43.48	42.06	42.80
585	NASDAQ	FIVE	Thu, Nov 13, 2014	42.27	42.73	41.96	42.07
584	NASDAQ	FIVE	Wed, Nov 12, 2014	40.36	42.49	40.25	42.16
583	NASDAQ	FIVE	Tue, Nov 11, 2014	41.08	41.39	40.10	40.44
582	NASDAQ	FIVE	Mon, Nov 10, 2014	41.13	41.36	40.22	41.08
581	NASDAQ	FIVE	Fri, Nov 7, 2014	39.79	41.01	39.56	40.73
580	NASDAQ	FIVE	Thu, Nov 6, 2014	38.80	40.21	38.80	39.98
579	NASDAQ	FIVE	Wed, Nov 5, 2014	38.73	40.04	38.46	38.93
578	NASDAQ	FIVE	Tue, Nov 4, 2014	38.84	39.00	38.13	38.46
577	NASDAQ	FIVE	Mon, Nov 3, 2014	39.84	40.24	38.91	39.09
576	NASDAQ	FIVE	Fri, Oct 31, 2014	39.30	40.38	39.07	39.87
575	NASDAQ	FIVE	Thu, Oct 30, 2014	38.32	39.10	38.05	38.50
574	NASDAQ	FIVE	Wed, Oct 29, 2014	38.91	39.22	37.99	38.32
573	NASDAQ	FIVE	Tue, Oct 28, 2014	38.45	38.95	37.96	38.89
572	NASDAQ	FIVE	Mon, Oct 27, 2014	37.89	38.61	37.50	38.32
571	NASDAQ	FIVE	Fri, Oct 24, 2014	38.00	38.86	37.71	37.95
570	NASDAQ	FIVE	Thu, Oct 23, 2014	38.69	39.32	38.01	38.40
569	NASDAQ	FIVE	Wed, Oct 22, 2014	40.31	40.50	38.00	38.35
568	NASDAQ	FIVE	Tue, Oct 21, 2014	40.57	41.48	39.53	40.24
567	NASDAQ	FIVE	Mon, Oct 20, 2014	39.03	40.56	38.78	40.40
566	NASDAQ	FIVE	Fri, Oct 17, 2014	41.51	42.43	38.29	39.16
565	NASDAQ	FIVE	Thu, Oct 16, 2014	41.80	43.23	40.54	40.90
564	NASDAQ	FIVE	Wed, Oct 15, 2014	40.95	42.84	39.73	42.48
563	NASDAQ	FIVE	Tue, Oct 14, 2014	40.95	43.26	40.56	41.47
562	NASDAQ	FIVE	Mon, Oct 13, 2014	40.48	40.90	39.25	40.41
561	NASDAQ	FIVE	Fri, Oct 10, 2014	39.35	40.78	39.24	40.37
560	NASDAQ	FIVE	Thu, Oct 9, 2014	40.75	40.84	39.29	39.60
559	NASDAQ	FIVE	Wed, Oct 8, 2014	39.19	40.97	39.00	40.86
558	NASDAQ	FIVE	Tue, Oct 7, 2014	39.69	40.13	39.21	39.26
557	NASDAQ	FIVE	Mon, Oct 6, 2014	40.75	41.16	39.73	39.90
556	NASDAQ	FIVE	Fri, Oct 3, 2014	40.46	41.57	40.06	40.75
555	NASDAQ	FIVE	Thu, Oct 2, 2014	38.93	40.47	38.55	40.05
554	NASDAQ	FIVE	Wed, Oct 1, 2014	39.50	40.17	38.79	38.94
553	NASDAQ	FIVE	Tue, Sep 30, 2014	41.00	41.17	39.61	39.61
552	NASDAQ	FIVE	Mon, Sep 29, 2014	40.71	41.45	40.19	41.04
551	NASDAQ	FIVE	Fri, Sep 26, 2014	40.43	41.49	40.43	41.17
550	NASDAQ	FIVE	Thu, Sep 25, 2014	41.30	41.30	39.93	40.30
549	NASDAQ	FIVE	Wed, Sep 24, 2014	40.44	41.41	40.09	41.34
548	NASDAQ	FIVE	Tue, Sep 23, 2014	40.14	41.11	40.11	40.27
547	NASDAQ	FIVE	Mon, Sep 22, 2014	41.81	41.92	40.35	40.37
546	NASDAQ	FIVE	Fri, Sep 19, 2014	42.36	42.64	41.30	42.01
545	NASDAQ	FIVE	Thu, Sep 18, 2014	42.46	42.84	41.95	42.24
544	NASDAQ	FIVE	Wed, Sep 17, 2014	42.23	43.36	42.12	42.44
543	NASDAQ	FIVE	Tue, Sep 16, 2014	42.54	42.96	42.10	42.28
542	NASDAQ	FIVE	Mon, Sep 15, 2014	43.26	43.32	42.60	42.63
541	NASDAQ	FIVE	Fri, Sep 12, 2014	43.20	43.73	42.27	43.36
540	NASDAQ	FIVE	Thu, Sep 11, 2014	39.75	43.30	39.66	43.04
539	NASDAQ	FIVE	Wed, Sep 10, 2014	41.96	42.94	41.61	42.35
538	NASDAQ	FIVE	Tue, Sep 9, 2014	41.75	42.36	41.58	41.70
537	NASDAQ	FIVE	Mon, Sep 8, 2014	41.51	42.00	41.24	41.68
536	NASDAQ	FIVE	Fri, Sep 5, 2014	41.13	41.81	40.78	41.62
535	NASDAQ	FIVE	Thu, Sep 4, 2014	40.93	41.76	40.90	41.32
534	NASDAQ	FIVE	Wed, Sep 3, 2014	40.62	41.34	40.48	40.79
533	NASDAQ	FIVE	Tue, Sep 2, 2014	40.78	41.11	40.24	40.60
532	NASDAQ	FIVE	Fri, Aug 29, 2014	40.00	40.78	39.80	40.56
531	NASDAQ	FIVE	Thu, Aug 28, 2014	39.54	40.25	38.93	40.02
530	NASDAQ	FIVE	Wed, Aug 27, 2014	39.92	40.30	39.44	39.84
529	NASDAQ	FIVE	Tue, Aug 26, 2014	39.75	40.36	39.44	39.92
528	NASDAQ	FIVE	Mon, Aug 25, 2014	39.63	40.10	39.54	39.73
527	NASDAQ	FIVE	Fri, Aug 22, 2014	39.29	39.80	38.72	39.45
526	NASDAQ	FIVE	Thu, Aug 21, 2014	38.99	39.59	38.58	39.32
525	NASDAQ	FIVE	Wed, Aug 20, 2014	39.23	39.65	38.18	38.94
524	NASDAQ	FIVE	Tue, Aug 19, 2014	38.20	39.75	37.96	39.29
523	NASDAQ	FIVE	Mon, Aug 18, 2014	37.99	38.16	37.56	38.05
522	NASDAQ	FIVE	Fri, Aug 15, 2014	38.18	38.20	37.20	37.63
521	NASDAQ	FIVE	Thu, Aug 14, 2014	38.11	38.11	37.45	37.80
520	NASDAQ	FIVE	Wed, Aug 13, 2014	38.90	38.90	37.51	38.01
519	NASDAQ	FIVE	Tue, Aug 12, 2014	39.12	39.29	38.37	38.94
518	NASDAQ	FIVE	Mon, Aug 11, 2014	38.62	39.77	38.27	39.18
517	NASDAQ	FIVE	Fri, Aug 8, 2014	37.32	38.63	37.27	38.52
516	NASDAQ	FIVE	Thu, Aug 7, 2014	36.97	37.39	36.77	37.25
515	NASDAQ	FIVE	Wed, Aug 6, 2014	35.93	36.99	35.51	36.83
514	NASDAQ	FIVE	Tue, Aug 5, 2014	35.76	36.61	35.67	36.03
513	NASDAQ	FIVE	Mon, Aug 4, 2014	35.78	36.24	35.14	36.05
512	NASDAQ	FIVE	Fri, Aug 1, 2014	36.53	37.00	35.42	35.69
511	NASDAQ	FIVE	Thu, Jul 31, 2014	37.16	37.76	36.17	36.62
510	NASDAQ	FIVE	Wed, Jul 30, 2014	36.32	37.63	36.12	37.59
509	NASDAQ	FIVE	Tue, Jul 29, 2014	35.31	36.20	35.11	36.10
508	NASDAQ	FIVE	Mon, Jul 28, 2014	35.53	35.70	34.84	35.27
507	NASDAQ	FIVE	Fri, Jul 25, 2014	35.43	35.77	35.31	35.41
506	NASDAQ	FIVE	Thu, Jul 24, 2014	35.72	36.48	35.61	35.79
505	NASDAQ	FIVE	Wed, Jul 23, 2014	35.95	35.99	35.18	35.56
504	NASDAQ	FIVE	Tue, Jul 22, 2014	35.91	36.37	35.46	35.99
503	NASDAQ	FIVE	Mon, Jul 21, 2014	35.49	35.62	34.23	34.40
502	NASDAQ	FIVE	Fri, Jul 18, 2014	34.50	35.71	34.48	35.70
501	NASDAQ	FIVE	Thu, Jul 17, 2014	35.14	35.35	34.50	34.60
500	NASDAQ	FIVE	Wed, Jul 16, 2014	35.61	36.69	34.62	35.27
499	NASDAQ	FIVE	Tue, Jul 15, 2014	36.85	36.86	35.42	35.43
498	NASDAQ	FIVE	Mon, Jul 14, 2014	36.81	37.05	36.16	36.66
497	NASDAQ	FIVE	Fri, Jul 11, 2014	36.61	36.80	35.81	36.51
496	NASDAQ	FIVE	Thu, Jul 10, 2014	37.29	37.61	36.65	36.78
495	NASDAQ	FIVE	Wed, Jul 9, 2014	37.25	37.98	37.06	37.86
494	NASDAQ	FIVE	Tue, Jul 8, 2014	38.15	38.15	37.00	37.15
493	NASDAQ	FIVE	Mon, Jul 7, 2014	39.12	39.12	38.04	38.19
492	NASDAQ	FIVE	Thu, Jul 3, 2014	39.34	39.73	38.98	39.12
491	NASDAQ	FIVE	Wed, Jul 2, 2014	40.31	40.31	38.76	39.25
490	NASDAQ	FIVE	Tue, Jul 1, 2014	39.90	40.81	39.90	40.34
489	NASDAQ	FIVE	Mon, Jun 30, 2014	39.47	40.40	39.42	39.91
488	NASDAQ	FIVE	Fri, Jun 27, 2014	39.31	40.10	39.29	39.84
487	NASDAQ	FIVE	Thu, Jun 26, 2014	39.83	39.98	38.93	39.58
486	NASDAQ	FIVE	Wed, Jun 25, 2014	38.47	39.56	38.03	39.34
485	NASDAQ	FIVE	Tue, Jun 24, 2014	40.33	40.56	38.56	38.71
484	NASDAQ	FIVE	Mon, Jun 23, 2014	40.19	40.67	39.49	40.49
483	NASDAQ	FIVE	Fri, Jun 20, 2014	40.07	40.30	39.46	40.26
482	NASDAQ	FIVE	Thu, Jun 19, 2014	39.27	40.13	38.78	39.97
481	NASDAQ	FIVE	Wed, Jun 18, 2014	38.37	39.61	37.74	39.31
480	NASDAQ	FIVE	Tue, Jun 17, 2014	36.40	37.76	35.83	37.70
479	NASDAQ	FIVE	Mon, Jun 16, 2014	36.35	36.95	36.33	36.50
478	NASDAQ	FIVE	Fri, Jun 13, 2014	36.93	37.00	36.18	36.57
477	NASDAQ	FIVE	Thu, Jun 12, 2014	37.05	37.23	35.71	37.10
476	NASDAQ	FIVE	Wed, Jun 11, 2014	36.39	37.38	36.21	36.96
475	NASDAQ	FIVE	Tue, Jun 10, 2014	36.36	37.90	36.31	36.62
474	NASDAQ	FIVE	Mon, Jun 9, 2014	35.27	35.70	34.97	35.44
473	NASDAQ	FIVE	Fri, Jun 6, 2014	35.16	35.50	34.88	35.14
472	NASDAQ	FIVE	Thu, Jun 5, 2014	37.60	37.64	34.34	35.04
471	NASDAQ	FIVE	Wed, Jun 4, 2014	36.28	36.81	35.71	36.53
470	NASDAQ	FIVE	Tue, Jun 3, 2014	36.67	37.09	35.87	36.17
469	NASDAQ	FIVE	Mon, Jun 2, 2014	36.68	37.22	36.07	36.76
468	NASDAQ	FIVE	Fri, May 30, 2014	35.38	36.51	35.30	36.21
467	NASDAQ	FIVE	Thu, May 29, 2014	35.29	35.48	34.62	35.06
466	NASDAQ	FIVE	Wed, May 28, 2014	36.06	36.06	34.84	35.31
465	NASDAQ	FIVE	Tue, May 27, 2014	36.68	36.97	35.83	36.08
464	NASDAQ	FIVE	Fri, May 23, 2014	36.53	37.11	36.06	36.40
463	NASDAQ	FIVE	Thu, May 22, 2014	36.23	37.15	36.18	36.50
462	NASDAQ	FIVE	Wed, May 21, 2014	36.91	37.37	35.57	35.69
461	NASDAQ	FIVE	Tue, May 20, 2014	38.04	38.34	36.70	36.80
460	NASDAQ	FIVE	Mon, May 19, 2014	37.51	38.28	37.31	38.16
459	NASDAQ	FIVE	Fri, May 16, 2014	36.68	37.65	36.07	37.64
458	NASDAQ	FIVE	Thu, May 15, 2014	36.82	37.01	36.00	36.76
457	NASDAQ	FIVE	Wed, May 14, 2014	37.11	38.00	36.54	36.97
456	NASDAQ	FIVE	Tue, May 13, 2014	38.29	39.08	37.42	37.68
455	NASDAQ	FIVE	Mon, May 12, 2014	37.74	38.71	37.66	38.26
454	NASDAQ	FIVE	Fri, May 9, 2014	38.31	38.31	37.14	37.71
453	NASDAQ	FIVE	Thu, May 8, 2014	37.70	38.69	37.18	37.46
452	NASDAQ	FIVE	Wed, May 7, 2014	38.86	39.39	37.68	37.75
451	NASDAQ	FIVE	Tue, May 6, 2014	39.37	40.02	38.60	38.79
450	NASDAQ	FIVE	Mon, May 5, 2014	39.60	39.60	38.90	39.47
449	NASDAQ	FIVE	Fri, May 2, 2014	40.04	40.93	39.72	39.82
448	NASDAQ	FIVE	Thu, May 1, 2014	40.25	41.05	39.44	39.94
447	NASDAQ	FIVE	Wed, Apr 30, 2014	40.03	40.75	39.42	40.32
446	NASDAQ	FIVE	Tue, Apr 29, 2014	39.61	40.27	39.06	40.03
445	NASDAQ	FIVE	Mon, Apr 28, 2014	39.00	39.62	38.16	39.21
444	NASDAQ	FIVE	Fri, Apr 25, 2014	38.38	38.94	37.68	38.73
443	NASDAQ	FIVE	Thu, Apr 24, 2014	39.04	39.45	37.92	38.36
442	NASDAQ	FIVE	Wed, Apr 23, 2014	39.49	39.69	38.22	38.57
441	NASDAQ	FIVE	Tue, Apr 22, 2014	38.39	39.80	38.39	39.47
440	NASDAQ	FIVE	Mon, Apr 21, 2014	38.23	38.87	37.94	38.36
439	NASDAQ	FIVE	Thu, Apr 17, 2014	38.48	38.75	38.02	38.27
438	NASDAQ	FIVE	Wed, Apr 16, 2014	38.73	38.99	38.00	38.55
437	NASDAQ	FIVE	Tue, Apr 15, 2014	38.79	39.11	37.44	38.58
436	NASDAQ	FIVE	Mon, Apr 14, 2014	38.77	39.37	37.27	38.53
435	NASDAQ	FIVE	Fri, Apr 11, 2014	37.40	39.42	36.63	38.34
434	NASDAQ	FIVE	Thu, Apr 10, 2014	39.31	39.50	37.21	37.75
433	NASDAQ	FIVE	Wed, Apr 9, 2014	39.14	39.38	38.43	39.23
432	NASDAQ	FIVE	Tue, Apr 8, 2014	39.53	40.12	38.99	38.99
431	NASDAQ	FIVE	Mon, Apr 7, 2014	40.22	40.61	39.14	39.50
430	NASDAQ	FIVE	Fri, Apr 4, 2014	41.50	42.00	39.63	40.32
429	NASDAQ	FIVE	Thu, Apr 3, 2014	41.35	41.98	40.73	41.13
428	NASDAQ	FIVE	Wed, Apr 2, 2014	42.20	42.33	41.00	41.49
427	NASDAQ	FIVE	Tue, Apr 1, 2014	42.59	43.35	42.44	42.72
426	NASDAQ	FIVE	Mon, Mar 31, 2014	43.34	43.47	41.82	42.48
425	NASDAQ	FIVE	Fri, Mar 28, 2014	43.01	43.69	42.76	42.95
424	NASDAQ	FIVE	Thu, Mar 27, 2014	42.16	43.90	42.16	43.23
423	NASDAQ	FIVE	Wed, Mar 26, 2014	43.90	44.35	41.90	42.35
422	NASDAQ	FIVE	Tue, Mar 25, 2014	38.44	39.03	37.72	38.00
421	NASDAQ	FIVE	Mon, Mar 24, 2014	38.62	38.79	37.53	38.19
420	NASDAQ	FIVE	Fri, Mar 21, 2014	38.86	39.21	38.25	38.59
419	NASDAQ	FIVE	Thu, Mar 20, 2014	38.95	39.12	38.47	38.83
418	NASDAQ	FIVE	Wed, Mar 19, 2014	37.45	39.17	37.24	38.99
417	NASDAQ	FIVE	Tue, Mar 18, 2014	37.18	38.18	36.65	37.65
416	NASDAQ	FIVE	Mon, Mar 17, 2014	36.91	37.62	36.59	37.30
415	NASDAQ	FIVE	Fri, Mar 14, 2014	37.13	37.15	36.61	36.79
414	NASDAQ	FIVE	Thu, Mar 13, 2014	37.69	38.11	36.95	37.14
413	NASDAQ	FIVE	Wed, Mar 12, 2014	37.54	37.99	37.03	37.59
412	NASDAQ	FIVE	Tue, Mar 11, 2014	38.76	38.80	37.82	37.85
411	NASDAQ	FIVE	Mon, Mar 10, 2014	38.63	39.00	37.96	38.67
410	NASDAQ	FIVE	Fri, Mar 7, 2014	38.67	40.14	38.38	38.60
409	NASDAQ	FIVE	Thu, Mar 6, 2014	38.91	39.29	37.69	38.62
408	NASDAQ	FIVE	Wed, Mar 5, 2014	39.45	39.46	38.16	38.96
407	NASDAQ	FIVE	Tue, Mar 4, 2014	38.99	40.25	38.96	39.49
406	NASDAQ	FIVE	Mon, Mar 3, 2014	38.10	38.63	37.34	38.49
405	NASDAQ	FIVE	Fri, Feb 28, 2014	39.28	39.57	38.08	38.54
404	NASDAQ	FIVE	Thu, Feb 27, 2014	38.41	39.70	37.79	39.17
403	NASDAQ	FIVE	Wed, Feb 26, 2014	36.76	38.99	36.31	38.71
402	NASDAQ	FIVE	Tue, Feb 25, 2014	36.01	36.67	35.41	36.48
401	NASDAQ	FIVE	Mon, Feb 24, 2014	35.13	36.39	35.01	35.89
400	NASDAQ	FIVE	Fri, Feb 21, 2014	35.25	35.59	34.98	35.04
399	NASDAQ	FIVE	Thu, Feb 20, 2014	35.46	35.72	34.77	35.03
398	NASDAQ	FIVE	Wed, Feb 19, 2014	36.36	36.44	35.55	35.58
397	NASDAQ	FIVE	Tue, Feb 18, 2014	36.52	36.70	36.22	36.32
396	NASDAQ	FIVE	Fri, Feb 14, 2014	35.55	37.25	35.55	36.39
395	NASDAQ	FIVE	Thu, Feb 13, 2014	36.19	37.02	35.81	36.83
394	NASDAQ	FIVE	Wed, Feb 12, 2014	36.98	37.19	36.47	36.60
393	NASDAQ	FIVE	Tue, Feb 11, 2014	36.05	37.50	35.88	37.11
392	NASDAQ	FIVE	Mon, Feb 10, 2014	36.07	36.33	35.17	36.03
391	NASDAQ	FIVE	Fri, Feb 7, 2014	36.82	37.35	35.87	36.01
390	NASDAQ	FIVE	Thu, Feb 6, 2014	35.30	37.30	35.11	36.84
389	NASDAQ	FIVE	Wed, Feb 5, 2014	35.08	35.28	33.94	34.53
388	NASDAQ	FIVE	Tue, Feb 4, 2014	35.80	36.31	35.19	35.34
387	NASDAQ	FIVE	Mon, Feb 3, 2014	36.64	37.48	35.13	35.36
386	NASDAQ	FIVE	Fri, Jan 31, 2014	35.89	36.95	35.58	36.65
385	NASDAQ	FIVE	Thu, Jan 30, 2014	36.71	37.19	36.43	36.50
384	NASDAQ	FIVE	Wed, Jan 29, 2014	36.76	36.89	35.91	36.36
383	NASDAQ	FIVE	Tue, Jan 28, 2014	37.39	37.77	36.83	36.99
382	NASDAQ	FIVE	Mon, Jan 27, 2014	37.13	37.73	36.05	37.51
381	NASDAQ	FIVE	Fri, Jan 24, 2014	37.08	37.47	35.93	36.93
380	NASDAQ	FIVE	Thu, Jan 23, 2014	37.50	37.56	36.72	37.16
379	NASDAQ	FIVE	Wed, Jan 22, 2014	36.95	37.20	36.49	36.54
378	NASDAQ	FIVE	Tue, Jan 21, 2014	38.31	38.58	36.62	36.91
377	NASDAQ	FIVE	Fri, Jan 17, 2014	38.64	38.80	37.79	38.04
376	NASDAQ	FIVE	Thu, Jan 16, 2014	39.52	39.68	38.30	38.75
375	NASDAQ	FIVE	Wed, Jan 15, 2014	39.68	40.27	39.21	39.71
374	NASDAQ	FIVE	Tue, Jan 14, 2014	38.31	40.47	37.81	40.43
373	NASDAQ	FIVE	Mon, Jan 13, 2014	40.05	40.34	37.77	38.12
372	NASDAQ	FIVE	Fri, Jan 10, 2014	40.04	41.73	39.89	40.46
371	NASDAQ	FIVE	Thu, Jan 9, 2014	44.73	44.88	42.87	43.59
370	NASDAQ	FIVE	Wed, Jan 8, 2014	43.94	45.14	43.88	45.02
369	NASDAQ	FIVE	Tue, Jan 7, 2014	44.00	44.65	43.91	44.10
368	NASDAQ	FIVE	Mon, Jan 6, 2014	43.72	44.90	43.49	43.89
367	NASDAQ	FIVE	Fri, Jan 3, 2014	42.96	43.81	42.63	43.63
366	NASDAQ	FIVE	Thu, Jan 2, 2014	43.08	43.33	42.22	42.78
365	NASDAQ	FIVE	Tue, Dec 31, 2013	43.18	43.76	43.01	43.20
364	NASDAQ	FIVE	Mon, Dec 30, 2013	42.64	43.46	42.50	43.22
363	NASDAQ	FIVE	Fri, Dec 27, 2013	43.70	43.70	42.18	42.65
362	NASDAQ	FIVE	Thu, Dec 26, 2013	43.77	43.84	43.13	43.64
361	NASDAQ	FIVE	Tue, Dec 24, 2013	44.10	44.40	43.00	43.81
360	NASDAQ	FIVE	Mon, Dec 23, 2013	44.14	44.82	43.59	43.95
359	NASDAQ	FIVE	Fri, Dec 20, 2013	42.23	42.94	42.00	42.73
358	NASDAQ	FIVE	Thu, Dec 19, 2013	43.00	43.18	41.94	42.26
357	NASDAQ	FIVE	Wed, Dec 18, 2013	43.65	43.80	42.62	43.44
356	NASDAQ	FIVE	Tue, Dec 17, 2013	43.37	43.70	42.96	43.66
355	NASDAQ	FIVE	Mon, Dec 16, 2013	43.34	44.00	43.15	43.50
354	NASDAQ	FIVE	Fri, Dec 13, 2013	43.92	44.24	42.95	43.45
353	NASDAQ	FIVE	Thu, Dec 12, 2013	42.29	44.00	41.65	43.75
352	NASDAQ	FIVE	Wed, Dec 11, 2013	43.17	43.35	42.19	42.33
351	NASDAQ	FIVE	Tue, Dec 10, 2013	44.75	44.92	42.89	42.89
350	NASDAQ	FIVE	Mon, Dec 9, 2013	45.52	45.87	44.77	44.80
349	NASDAQ	FIVE	Fri, Dec 6, 2013	45.40	46.85	45.00	45.29
348	NASDAQ	FIVE	Thu, Dec 5, 2013	49.60	51.00	47.75	47.75
347	NASDAQ	FIVE	Wed, Dec 4, 2013	50.00	51.19	48.91	49.71
346	NASDAQ	FIVE	Tue, Dec 3, 2013	52.00	52.21	50.36	50.49
345	NASDAQ	FIVE	Mon, Dec 2, 2013	53.35	53.58	51.68	52.24
344	NASDAQ	FIVE	Fri, Nov 29, 2013	53.91	53.95	53.11	53.16
343	NASDAQ	FIVE	Wed, Nov 27, 2013	53.48	54.06	52.77	53.56
342	NASDAQ	FIVE	Tue, Nov 26, 2013	53.82	54.69	53.39	53.45
341	NASDAQ	FIVE	Mon, Nov 25, 2013	52.43	53.62	52.43	53.61
340	NASDAQ	FIVE	Fri, Nov 22, 2013	52.61	53.49	52.22	52.67
339	NASDAQ	FIVE	Thu, Nov 21, 2013	51.66	52.95	51.59	52.50
338	NASDAQ	FIVE	Wed, Nov 20, 2013	51.60	52.85	51.39	51.67
337	NASDAQ	FIVE	Tue, Nov 19, 2013	52.79	53.27	51.08	51.34
336	NASDAQ	FIVE	Mon, Nov 18, 2013	54.87	55.28	52.01	52.67
335	NASDAQ	FIVE	Fri, Nov 15, 2013	53.66	54.77	52.44	54.33
334	NASDAQ	FIVE	Thu, Nov 14, 2013	52.06	53.72	51.55	53.44
333	NASDAQ	FIVE	Wed, Nov 13, 2013	51.49	52.89	51.25	52.10
332	NASDAQ	FIVE	Tue, Nov 12, 2013	51.97	52.28	51.20	51.86
331	NASDAQ	FIVE	Mon, Nov 11, 2013	50.86	52.12	50.36	51.99
330	NASDAQ	FIVE	Fri, Nov 8, 2013	50.23	51.41	50.23	50.85
329	NASDAQ	FIVE	Thu, Nov 7, 2013	52.39	52.73	50.00	50.05
328	NASDAQ	FIVE	Wed, Nov 6, 2013	52.95	53.65	52.00	52.22
327	NASDAQ	FIVE	Tue, Nov 5, 2013	51.85	53.05	51.04	52.50
326	NASDAQ	FIVE	Mon, Nov 4, 2013	50.20	52.30	50.16	51.96
325	NASDAQ	FIVE	Fri, Nov 1, 2013	48.36	51.00	48.36	50.18
324	NASDAQ	FIVE	Thu, Oct 31, 2013	47.80	49.06	47.72	48.26
323	NASDAQ	FIVE	Wed, Oct 30, 2013	49.25	49.89	47.85	47.86
322	NASDAQ	FIVE	Tue, Oct 29, 2013	48.83	50.31	47.13	49.18
321	NASDAQ	FIVE	Mon, Oct 28, 2013	48.77	48.98	48.01	48.70
320	NASDAQ	FIVE	Fri, Oct 25, 2013	49.13	49.13	47.69	48.82
319	NASDAQ	FIVE	Thu, Oct 24, 2013	48.90	49.25	48.04	49.03
318	NASDAQ	FIVE	Wed, Oct 23, 2013	48.01	48.50	47.45	48.43
317	NASDAQ	FIVE	Tue, Oct 22, 2013	48.26	49.06	47.20	48.12
316	NASDAQ	FIVE	Mon, Oct 21, 2013	49.69	50.39	47.95	48.06
315	NASDAQ	FIVE	Fri, Oct 18, 2013	47.84	49.94	47.70	49.40
314	NASDAQ	FIVE	Thu, Oct 17, 2013	46.32	47.76	45.96	47.50
313	NASDAQ	FIVE	Wed, Oct 16, 2013	45.45	46.57	45.30	46.57
312	NASDAQ	FIVE	Tue, Oct 15, 2013	45.25	45.48	44.37	45.13
311	NASDAQ	FIVE	Mon, Oct 14, 2013	44.69	45.58	44.53	45.51
310	NASDAQ	FIVE	Fri, Oct 11, 2013	45.23	45.46	44.52	45.44
309	NASDAQ	FIVE	Thu, Oct 10, 2013	44.90	45.31	44.26	45.22
308	NASDAQ	FIVE	Wed, Oct 9, 2013	45.05	45.08	43.26	44.14
307	NASDAQ	FIVE	Tue, Oct 8, 2013	46.72	47.07	44.96	45.02
306	NASDAQ	FIVE	Mon, Oct 7, 2013	47.10	47.29	46.40	46.79
305	NASDAQ	FIVE	Fri, Oct 4, 2013	47.55	47.75	46.51	47.36
304	NASDAQ	FIVE	Thu, Oct 3, 2013	48.00	48.95	47.18	47.41
303	NASDAQ	FIVE	Wed, Oct 2, 2013	44.51	46.62	44.51	46.60
302	NASDAQ	FIVE	Tue, Oct 1, 2013	43.70	45.21	43.52	45.01
301	NASDAQ	FIVE	Mon, Sep 30, 2013	44.00	44.40	43.42	43.72
300	NASDAQ	FIVE	Fri, Sep 27, 2013	44.93	45.07	44.50	44.54
299	NASDAQ	FIVE	Thu, Sep 26, 2013	44.82	45.43	44.72	45.18
298	NASDAQ	FIVE	Wed, Sep 25, 2013	44.09	44.93	43.90	44.66
297	NASDAQ	FIVE	Tue, Sep 24, 2013	43.25	45.02	43.12	44.17
296	NASDAQ	FIVE	Mon, Sep 23, 2013	43.25	43.40	42.42	42.80
295	NASDAQ	FIVE	Fri, Sep 20, 2013	44.75	45.36	43.58	43.66
294	NASDAQ	FIVE	Thu, Sep 19, 2013	46.34	46.60	44.48	44.58
293	NASDAQ	FIVE	Wed, Sep 18, 2013	46.66	46.85	44.93	45.99
292	NASDAQ	FIVE	Tue, Sep 17, 2013	47.52	49.20	47.41	48.50
291	NASDAQ	FIVE	Mon, Sep 16, 2013	47.82	47.85	46.93	47.41
290	NASDAQ	FIVE	Fri, Sep 13, 2013	47.47	47.51	46.60	47.09
289	NASDAQ	FIVE	Thu, Sep 12, 2013	48.73	48.73	46.76	47.07
288	NASDAQ	FIVE	Wed, Sep 11, 2013	48.08	49.68	47.61	48.56
287	NASDAQ	FIVE	Tue, Sep 10, 2013	46.58	48.99	46.01	48.09
286	NASDAQ	FIVE	Mon, Sep 9, 2013	40.35	41.15	39.40	41.04
285	NASDAQ	FIVE	Fri, Sep 6, 2013	39.98	40.19	39.25	39.49
284	NASDAQ	FIVE	Thu, Sep 5, 2013	37.88	39.53	37.88	39.10
283	NASDAQ	FIVE	Wed, Sep 4, 2013	37.88	38.43	37.70	38.02
282	NASDAQ	FIVE	Tue, Sep 3, 2013	37.17	38.56	36.71	37.87
281	NASDAQ	FIVE	Fri, Aug 30, 2013	36.70	37.02	36.40	36.75
280	NASDAQ	FIVE	Thu, Aug 29, 2013	36.84	37.32	36.73	36.76
279	NASDAQ	FIVE	Wed, Aug 28, 2013	36.70	37.28	36.50	36.81
278	NASDAQ	FIVE	Tue, Aug 27, 2013	37.69	37.80	36.53	36.59
277	NASDAQ	FIVE	Mon, Aug 26, 2013	37.75	38.23	37.45	37.98
276	NASDAQ	FIVE	Fri, Aug 23, 2013	37.61	37.79	37.28	37.75
275	NASDAQ	FIVE	Thu, Aug 22, 2013	37.23	37.98	36.91	37.63
274	NASDAQ	FIVE	Wed, Aug 21, 2013	37.50	37.97	36.92	37.16
273	NASDAQ	FIVE	Tue, Aug 20, 2013	37.03	38.12	37.03	37.70
272	NASDAQ	FIVE	Mon, Aug 19, 2013	37.21	37.55	36.92	37.02
271	NASDAQ	FIVE	Fri, Aug 16, 2013	37.28	37.87	37.09	37.35
270	NASDAQ	FIVE	Thu, Aug 15, 2013	37.53	37.84	37.12	37.50
269	NASDAQ	FIVE	Wed, Aug 14, 2013	37.56	38.28	37.50	37.93
268	NASDAQ	FIVE	Tue, Aug 13, 2013	37.36	37.73	37.11	37.63
267	NASDAQ	FIVE	Mon, Aug 12, 2013	37.21	37.70	36.67	37.27
266	NASDAQ	FIVE	Fri, Aug 9, 2013	37.18	37.54	36.72	37.36
265	NASDAQ	FIVE	Thu, Aug 8, 2013	37.47	37.90	37.04	37.41
264	NASDAQ	FIVE	Wed, Aug 7, 2013	38.37	38.37	37.05	37.25
263	NASDAQ	FIVE	Tue, Aug 6, 2013	39.17	39.50	38.56	38.76
262	NASDAQ	FIVE	Mon, Aug 5, 2013	39.19	39.56	38.90	39.15
261	NASDAQ	FIVE	Fri, Aug 2, 2013	38.95	39.86	38.95	39.27
260	NASDAQ	FIVE	Thu, Aug 1, 2013	39.07	39.36	38.80	39.19
259	NASDAQ	FIVE	Wed, Jul 31, 2013	40.40	40.98	38.83	38.86
258	NASDAQ	FIVE	Tue, Jul 30, 2013	41.00	41.59	40.14	41.29
257	NASDAQ	FIVE	Mon, Jul 29, 2013	39.78	41.17	39.44	40.89
256	NASDAQ	FIVE	Fri, Jul 26, 2013	39.94	40.09	39.43	39.97
255	NASDAQ	FIVE	Thu, Jul 25, 2013	39.97	40.34	39.75	40.24
254	NASDAQ	FIVE	Wed, Jul 24, 2013	40.84	41.13	39.71	39.90
253	NASDAQ	FIVE	Tue, Jul 23, 2013	41.64	41.98	40.43	40.78
252	NASDAQ	FIVE	Mon, Jul 22, 2013	41.00	42.37	40.71	41.67
251	NASDAQ	FIVE	Fri, Jul 19, 2013	39.82	41.02	39.78	40.88
250	NASDAQ	FIVE	Thu, Jul 18, 2013	39.28	39.71	39.01	39.70
249	NASDAQ	FIVE	Wed, Jul 17, 2013	39.00	39.70	38.94	39.30
248	NASDAQ	FIVE	Tue, Jul 16, 2013	39.37	39.49	38.62	39.22
247	NASDAQ	FIVE	Mon, Jul 15, 2013	39.46	39.66	39.22	39.36
246	NASDAQ	FIVE	Fri, Jul 12, 2013	39.19	39.43	38.69	39.22
245	NASDAQ	FIVE	Thu, Jul 11, 2013	38.38	38.47	37.91	37.93
244	NASDAQ	FIVE	Wed, Jul 10, 2013	37.32	38.11	37.15	37.76
243	NASDAQ	FIVE	Tue, Jul 9, 2013	36.40	37.35	36.30	37.21
242	NASDAQ	FIVE	Mon, Jul 8, 2013	36.56	36.63	35.80	36.28
241	NASDAQ	FIVE	Fri, Jul 5, 2013	37.63	37.63	36.50	36.63
240	NASDAQ	FIVE	Wed, Jul 3, 2013	36.44	37.04	36.14	36.85
239	NASDAQ	FIVE	Tue, Jul 2, 2013	36.83	37.16	35.95	36.48
238	NASDAQ	FIVE	Mon, Jul 1, 2013	36.85	37.12	36.57	36.69
237	NASDAQ	FIVE	Fri, Jun 28, 2013	36.36	37.03	36.11	36.84
236	NASDAQ	FIVE	Thu, Jun 27, 2013	35.90	36.65	35.71	36.41
235	NASDAQ	FIVE	Wed, Jun 26, 2013	36.15	36.25	35.43	35.78
234	NASDAQ	FIVE	Tue, Jun 25, 2013	38.18	38.27	36.99	38.20
233	NASDAQ	FIVE	Mon, Jun 24, 2013	37.38	38.24	37.10	37.78
232	NASDAQ	FIVE	Fri, Jun 21, 2013	38.80	39.00	37.12	37.74
231	NASDAQ	FIVE	Thu, Jun 20, 2013	38.50	38.69	37.05	37.41
230	NASDAQ	FIVE	Wed, Jun 19, 2013	39.90	40.36	39.39	39.48
229	NASDAQ	FIVE	Tue, Jun 18, 2013	38.30	39.99	37.91	39.89
228	NASDAQ	FIVE	Mon, Jun 17, 2013	37.49	38.56	37.35	38.52
227	NASDAQ	FIVE	Fri, Jun 14, 2013	36.85	37.25	36.29	36.98
226	NASDAQ	FIVE	Thu, Jun 13, 2013	36.40	37.10	35.20	36.80
225	NASDAQ	FIVE	Wed, Jun 12, 2013	36.36	36.90	35.25	35.40
224	NASDAQ	FIVE	Tue, Jun 11, 2013	37.07	37.07	35.93	36.30
223	NASDAQ	FIVE	Mon, Jun 10, 2013	36.51	37.91	36.42	37.13
222	NASDAQ	FIVE	Fri, Jun 7, 2013	36.50	37.67	35.99	36.24
221	NASDAQ	FIVE	Thu, Jun 6, 2013	36.88	38.13	36.22	36.34
220	NASDAQ	FIVE	Wed, Jun 5, 2013	37.04	37.21	36.13	37.11
219	NASDAQ	FIVE	Tue, Jun 4, 2013	37.79	38.62	36.62	37.33
218	NASDAQ	FIVE	Mon, Jun 3, 2013	38.24	38.85	37.27	37.78
217	NASDAQ	FIVE	Fri, May 31, 2013	37.43	38.56	37.15	38.17
216	NASDAQ	FIVE	Thu, May 30, 2013	36.80	37.83	36.57	37.67
215	NASDAQ	FIVE	Wed, May 29, 2013	37.48	37.48	36.76	36.79
214	NASDAQ	FIVE	Tue, May 28, 2013	38.14	39.12	37.59	37.72
213	NASDAQ	FIVE	Fri, May 24, 2013	38.13	38.34	37.55	37.58
212	NASDAQ	FIVE	Thu, May 23, 2013	38.53	38.63	37.89	38.47
211	NASDAQ	FIVE	Wed, May 22, 2013	39.41	39.90	38.52	38.92
210	NASDAQ	FIVE	Tue, May 21, 2013	39.44	39.53	38.91	39.41
209	NASDAQ	FIVE	Mon, May 20, 2013	39.24	39.65	38.77	39.48
208	NASDAQ	FIVE	Fri, May 17, 2013	39.52	39.73	38.77	39.40
207	NASDAQ	FIVE	Thu, May 16, 2013	39.56	40.68	39.36	39.48
206	NASDAQ	FIVE	Wed, May 15, 2013	39.36	40.06	39.36	39.58
205	NASDAQ	FIVE	Tue, May 14, 2013	38.23	40.61	38.05	39.61
204	NASDAQ	FIVE	Mon, May 13, 2013	38.19	38.73	38.02	38.63
203	NASDAQ	FIVE	Fri, May 10, 2013	36.95	38.64	36.86	38.42
202	NASDAQ	FIVE	Thu, May 9, 2013	37.00	37.19	36.55	37.00
201	NASDAQ	FIVE	Wed, May 8, 2013	36.64	37.20	36.27	37.17
200	NASDAQ	FIVE	Tue, May 7, 2013	36.24	37.05	36.21	36.92
199	NASDAQ	FIVE	Mon, May 6, 2013	36.44	36.81	36.15	36.31
198	NASDAQ	FIVE	Fri, May 3, 2013	36.31	36.61	36.03	36.25
197	NASDAQ	FIVE	Thu, May 2, 2013	36.32	36.62	35.68	36.06
196	NASDAQ	FIVE	Wed, May 1, 2013	36.00	37.04	36.00	36.30
195	NASDAQ	FIVE	Tue, Apr 30, 2013	35.60	36.87	35.12	35.99
194	NASDAQ	FIVE	Mon, Apr 29, 2013	37.49	37.49	36.25	36.50
193	NASDAQ	FIVE	Fri, Apr 26, 2013	36.99	37.55	36.84	37.21
192	NASDAQ	FIVE	Thu, Apr 25, 2013	37.00	37.83	36.77	36.99
191	NASDAQ	FIVE	Wed, Apr 24, 2013	37.30	37.61	36.45	36.90
190	NASDAQ	FIVE	Tue, Apr 23, 2013	36.74	37.42	36.59	37.40
189	NASDAQ	FIVE	Mon, Apr 22, 2013	36.41	36.65	35.84	36.59
188	NASDAQ	FIVE	Fri, Apr 19, 2013	36.30	36.75	36.00	36.51
187	NASDAQ	FIVE	Thu, Apr 18, 2013	35.61	37.17	35.27	36.30
186	NASDAQ	FIVE	Wed, Apr 17, 2013	36.77	36.80	35.12	35.64
185	NASDAQ	FIVE	Tue, Apr 16, 2013	35.64	36.50	35.44	36.35
184	NASDAQ	FIVE	Mon, Apr 15, 2013	36.78	37.32	35.13	35.25
183	NASDAQ	FIVE	Fri, Apr 12, 2013	36.80	37.18	36.80	36.94
182	NASDAQ	FIVE	Thu, Apr 11, 2013	35.89	37.38	35.82	37.00
181	NASDAQ	FIVE	Wed, Apr 10, 2013	35.79	36.24	35.21	36.14
180	NASDAQ	FIVE	Tue, Apr 9, 2013	35.87	36.48	35.53	35.57
179	NASDAQ	FIVE	Mon, Apr 8, 2013	35.54	35.73	34.62	35.69
178	NASDAQ	FIVE	Fri, Apr 5, 2013	36.41	36.42	35.13	35.44
177	NASDAQ	FIVE	Thu, Apr 4, 2013	35.71	37.08	35.66	36.97
176	NASDAQ	FIVE	Wed, Apr 3, 2013	37.01	37.22	35.68	35.74
175	NASDAQ	FIVE	Tue, Apr 2, 2013	37.79	38.39	37.02	37.24
174	NASDAQ	FIVE	Mon, Apr 1, 2013	38.40	38.88	37.54	37.98
173	NASDAQ	FIVE	Thu, Mar 28, 2013	36.15	38.05	35.75	37.89
172	NASDAQ	FIVE	Wed, Mar 27, 2013	39.72	39.95	38.70	39.16
171	NASDAQ	FIVE	Tue, Mar 26, 2013	41.93	41.93	38.98	39.87
170	NASDAQ	FIVE	Mon, Mar 25, 2013	42.21	43.04	40.60	41.55
169	NASDAQ	FIVE	Fri, Mar 22, 2013	41.42	42.67	41.36	41.57
168	NASDAQ	FIVE	Thu, Mar 21, 2013	41.56	41.80	41.17	41.36
167	NASDAQ	FIVE	Wed, Mar 20, 2013	41.35	42.18	41.00	41.78
166	NASDAQ	FIVE	Tue, Mar 19, 2013	41.92	41.98	40.58	41.02
165	NASDAQ	FIVE	Mon, Mar 18, 2013	40.69	42.14	40.39	41.82
164	NASDAQ	FIVE	Fri, Mar 15, 2013	41.66	42.05	40.53	41.07
163	NASDAQ	FIVE	Thu, Mar 14, 2013	41.36	42.10	40.81	41.93
162	NASDAQ	FIVE	Wed, Mar 13, 2013	41.57	41.73	41.13	41.22
161	NASDAQ	FIVE	Tue, Mar 12, 2013	42.07	42.07	41.09	41.47
160	NASDAQ	FIVE	Mon, Mar 11, 2013	42.00	42.20	41.63	41.88
159	NASDAQ	FIVE	Fri, Mar 8, 2013	42.07	42.22	41.63	42.04
158	NASDAQ	FIVE	Thu, Mar 7, 2013	41.58	42.78	41.56	42.03
157	NASDAQ	FIVE	Wed, Mar 6, 2013	41.49	42.66	41.29	42.50
156	NASDAQ	FIVE	Tue, Mar 5, 2013	41.31	41.66	41.03	41.36
155	NASDAQ	FIVE	Mon, Mar 4, 2013	41.08	41.44	40.40	41.03
154	NASDAQ	FIVE	Fri, Mar 1, 2013	39.41	41.15	39.14	41.00
153	NASDAQ	FIVE	Thu, Feb 28, 2013	40.21	40.29	39.69	39.80
152	NASDAQ	FIVE	Wed, Feb 27, 2013	39.62	40.72	39.00	40.21
151	NASDAQ	FIVE	Tue, Feb 26, 2013	38.94	39.63	38.55	39.54
150	NASDAQ	FIVE	Mon, Feb 25, 2013	38.11	39.50	37.81	38.88
149	NASDAQ	FIVE	Fri, Feb 22, 2013	37.45	38.50	37.24	38.06
148	NASDAQ	FIVE	Thu, Feb 21, 2013	36.96	37.60	36.82	37.22
147	NASDAQ	FIVE	Wed, Feb 20, 2013	37.48	38.67	37.19	37.28
146	NASDAQ	FIVE	Tue, Feb 19, 2013	37.49	37.59	37.03	37.38
145	NASDAQ	FIVE	Fri, Feb 15, 2013	37.86	37.86	37.11	37.16
144	NASDAQ	FIVE	Thu, Feb 14, 2013	37.45	37.87	37.20	37.75
143	NASDAQ	FIVE	Wed, Feb 13, 2013	37.83	37.83	36.88	37.42
142	NASDAQ	FIVE	Tue, Feb 12, 2013	37.86	38.05	37.77	37.86
141	NASDAQ	FIVE	Mon, Feb 11, 2013	38.25	38.42	37.81	37.93
140	NASDAQ	FIVE	Fri, Feb 8, 2013	38.13	38.46	37.87	38.35
139	NASDAQ	FIVE	Thu, Feb 7, 2013	38.16	38.50	37.61	38.13
138	NASDAQ	FIVE	Wed, Feb 6, 2013	37.67	38.42	37.52	38.30
137	NASDAQ	FIVE	Tue, Feb 5, 2013	36.86	38.78	36.29	37.83
136	NASDAQ	FIVE	Mon, Feb 4, 2013	36.71	36.95	36.26	36.51
135	NASDAQ	FIVE	Fri, Feb 1, 2013	37.27	37.37	36.83	37.10
134	NASDAQ	FIVE	Thu, Jan 31, 2013	36.91	37.20	36.76	37.00
133	NASDAQ	FIVE	Wed, Jan 30, 2013	36.18	37.37	36.00	37.25
132	NASDAQ	FIVE	Tue, Jan 29, 2013	35.15	36.17	34.65	35.90
131	NASDAQ	FIVE	Mon, Jan 28, 2013	33.91	35.23	33.91	35.14
130	NASDAQ	FIVE	Fri, Jan 25, 2013	34.98	35.05	33.86	34.50
129	NASDAQ	FIVE	Thu, Jan 24, 2013	34.93	35.63	34.66	34.87
128	NASDAQ	FIVE	Wed, Jan 23, 2013	34.45	35.04	34.11	34.93
127	NASDAQ	FIVE	Tue, Jan 22, 2013	34.97	34.97	33.75	34.38
126	NASDAQ	FIVE	Fri, Jan 18, 2013	36.20	36.36	34.55	34.99
125	NASDAQ	FIVE	Thu, Jan 17, 2013	35.18	36.18	34.45	35.92
124	NASDAQ	FIVE	Wed, Jan 16, 2013	31.40	35.50	31.25	34.40
123	NASDAQ	FIVE	Tue, Jan 15, 2013	31.14	31.85	30.82	31.83
122	NASDAQ	FIVE	Mon, Jan 14, 2013	31.91	31.91	31.04	31.14
121	NASDAQ	FIVE	Fri, Jan 11, 2013	32.38	32.86	31.64	32.00
120	NASDAQ	FIVE	Thu, Jan 10, 2013	33.25	33.33	31.81	32.52
119	NASDAQ	FIVE	Wed, Jan 9, 2013	32.80	33.99	32.78	33.11
118	NASDAQ	FIVE	Tue, Jan 8, 2013	32.79	33.15	31.51	32.85
117	NASDAQ	FIVE	Mon, Jan 7, 2013	33.00	33.29	32.36	32.77
116	NASDAQ	FIVE	Fri, Jan 4, 2013	33.37	33.44	32.84	33.09
115	NASDAQ	FIVE	Thu, Jan 3, 2013	33.61	33.82	32.90	33.18
114	NASDAQ	FIVE	Wed, Jan 2, 2013	32.90	34.22	32.50	33.81
113	NASDAQ	FIVE	Mon, Dec 31, 2012	31.82	32.48	31.67	32.04
112	NASDAQ	FIVE	Fri, Dec 28, 2012	32.46	32.85	31.86	31.98
111	NASDAQ	FIVE	Thu, Dec 27, 2012	32.46	32.80	32.04	32.56
110	NASDAQ	FIVE	Wed, Dec 26, 2012	32.92	33.25	32.00	32.52
109	NASDAQ	FIVE	Mon, Dec 24, 2012	33.30	33.31	32.68	32.76
108	NASDAQ	FIVE	Fri, Dec 21, 2012	33.39	33.59	32.53	33.30
107	NASDAQ	FIVE	Thu, Dec 20, 2012	33.22	33.90	33.22	33.77
106	NASDAQ	FIVE	Wed, Dec 19, 2012	34.55	34.64	33.05	33.10
105	NASDAQ	FIVE	Tue, Dec 18, 2012	34.77	35.10	34.48	34.55
104	NASDAQ	FIVE	Mon, Dec 17, 2012	34.47	34.90	34.10	34.79
103	NASDAQ	FIVE	Fri, Dec 14, 2012	34.40	35.00	34.34	34.55
102	NASDAQ	FIVE	Thu, Dec 13, 2012	34.01	34.38	33.63	34.26
101	NASDAQ	FIVE	Wed, Dec 12, 2012	34.79	34.79	34.06	34.09
100	NASDAQ	FIVE	Tue, Dec 11, 2012	34.45	35.31	33.93	34.95
99	NASDAQ	FIVE	Mon, Dec 10, 2012	34.47	35.00	33.40	34.38
98	NASDAQ	FIVE	Fri, Dec 7, 2012	34.82	34.96	34.00	34.49
97	NASDAQ	FIVE	Thu, Dec 6, 2012	34.47	34.99	33.80	34.71
96	NASDAQ	FIVE	Wed, Dec 5, 2012	34.99	35.07	33.64	34.40
95	NASDAQ	FIVE	Tue, Dec 4, 2012	34.34	35.09	34.33	35.05
94	NASDAQ	FIVE	Mon, Dec 3, 2012	37.31	37.56	34.81	35.04
93	NASDAQ	FIVE	Fri, Nov 30, 2012	34.27	37.85	33.50	37.15
92	NASDAQ	FIVE	Thu, Nov 29, 2012	30.98	31.49	30.03	31.39
91	NASDAQ	FIVE	Wed, Nov 28, 2012	28.39	30.94	27.75	30.55
90	NASDAQ	FIVE	Tue, Nov 27, 2012	28.20	28.35	27.76	28.11
89	NASDAQ	FIVE	Mon, Nov 26, 2012	28.68	28.87	27.73	28.19
88	NASDAQ	FIVE	Fri, Nov 23, 2012	28.89	29.05	28.57	28.66
87	NASDAQ	FIVE	Wed, Nov 21, 2012	29.02	29.02	28.56	28.77
86	NASDAQ	FIVE	Tue, Nov 20, 2012	29.06	29.06	28.54	28.99
85	NASDAQ	FIVE	Mon, Nov 19, 2012	29.50	30.13	29.07	29.28
84	NASDAQ	FIVE	Fri, Nov 16, 2012	28.52	29.56	28.52	29.01
83	NASDAQ	FIVE	Thu, Nov 15, 2012	29.00	29.08	27.80	28.62
82	NASDAQ	FIVE	Wed, Nov 14, 2012	29.71	29.84	28.82	29.08
81	NASDAQ	FIVE	Tue, Nov 13, 2012	29.45	30.22	29.21	29.71
80	NASDAQ	FIVE	Mon, Nov 12, 2012	28.62	29.72	28.52	29.66
79	NASDAQ	FIVE	Fri, Nov 9, 2012	29.99	30.27	28.37	28.55
78	NASDAQ	FIVE	Thu, Nov 8, 2012	30.61	31.21	30.16	30.19
77	NASDAQ	FIVE	Wed, Nov 7, 2012	31.14	31.38	29.97	30.23
76	NASDAQ	FIVE	Tue, Nov 6, 2012	32.30	32.30	30.80	31.57
75	NASDAQ	FIVE	Mon, Nov 5, 2012	32.80	33.28	32.03	32.32
74	NASDAQ	FIVE	Fri, Nov 2, 2012	33.65	33.80	32.76	32.86
73	NASDAQ	FIVE	Thu, Nov 1, 2012	33.08	33.85	32.84	33.57
72	NASDAQ	FIVE	Wed, Oct 31, 2012	33.45	33.47	32.84	33.14
71	NASDAQ	FIVE	Fri, Oct 26, 2012	33.08	33.67	32.88	33.40
70	NASDAQ	FIVE	Thu, Oct 25, 2012	33.76	33.99	32.89	33.15
69	NASDAQ	FIVE	Wed, Oct 24, 2012	34.30	34.77	33.26	33.38
68	NASDAQ	FIVE	Tue, Oct 23, 2012	33.43	34.48	32.90	34.04
67	NASDAQ	FIVE	Mon, Oct 22, 2012	34.91	35.19	33.30	33.82
66	NASDAQ	FIVE	Fri, Oct 19, 2012	35.67	35.76	34.25	35.04
65	NASDAQ	FIVE	Thu, Oct 18, 2012	36.20	36.26	35.50	35.83
64	NASDAQ	FIVE	Wed, Oct 17, 2012	35.00	36.50	35.00	36.15
63	NASDAQ	FIVE	Tue, Oct 16, 2012	35.25	35.37	34.72	35.00
62	NASDAQ	FIVE	Mon, Oct 15, 2012	34.39	35.05	34.15	34.97
61	NASDAQ	FIVE	Fri, Oct 12, 2012	35.00	35.00	34.10	34.18
60	NASDAQ	FIVE	Thu, Oct 11, 2012	35.25	35.41	34.26	35.05
59	NASDAQ	FIVE	Wed, Oct 10, 2012	35.24	35.24	34.61	34.93
58	NASDAQ	FIVE	Tue, Oct 9, 2012	35.59	36.09	34.60	34.93
57	NASDAQ	FIVE	Mon, Oct 8, 2012	36.53	36.53	35.58	35.77
56	NASDAQ	FIVE	Fri, Oct 5, 2012	38.49	38.49	36.50	36.80
55	NASDAQ	FIVE	Thu, Oct 4, 2012	37.56	38.47	37.00	38.17
54	NASDAQ	FIVE	Wed, Oct 3, 2012	38.07	38.07	37.05	37.37
53	NASDAQ	FIVE	Tue, Oct 2, 2012	38.63	39.06	37.65	37.76
52	NASDAQ	FIVE	Mon, Oct 1, 2012	39.42	40.00	38.55	38.73
51	NASDAQ	FIVE	Fri, Sep 28, 2012	39.01	39.49	38.14	39.08
50	NASDAQ	FIVE	Thu, Sep 27, 2012	38.96	39.25	38.12	39.15
49	NASDAQ	FIVE	Wed, Sep 26, 2012	39.06	39.23	37.18	38.80
48	NASDAQ	FIVE	Tue, Sep 25, 2012	37.94	39.48	37.61	38.79
47	NASDAQ	FIVE	Mon, Sep 24, 2012	35.90	37.92	35.44	37.13
46	NASDAQ	FIVE	Fri, Sep 21, 2012	34.60	36.00	34.26	35.90
45	NASDAQ	FIVE	Thu, Sep 20, 2012	35.00	35.27	33.79	34.35
44	NASDAQ	FIVE	Wed, Sep 19, 2012	34.59	35.66	34.50	35.33
43	NASDAQ	FIVE	Tue, Sep 18, 2012	34.97	36.36	34.91	35.07
42	NASDAQ	FIVE	Mon, Sep 17, 2012	36.64	36.64	35.38	35.80
41	NASDAQ	FIVE	Fri, Sep 14, 2012	34.01	36.50	33.85	36.00
40	NASDAQ	FIVE	Thu, Sep 13, 2012	32.25	34.69	32.00	33.92
39	NASDAQ	FIVE	Wed, Sep 12, 2012	33.68	34.00	33.16	33.50
38	NASDAQ	FIVE	Tue, Sep 11, 2012	33.00	33.86	31.20	33.55
37	NASDAQ	FIVE	Mon, Sep 10, 2012	36.00	36.34	34.77	34.80
36	NASDAQ	FIVE	Fri, Sep 7, 2012	35.85	35.90	34.80	35.38
35	NASDAQ	FIVE	Thu, Sep 6, 2012	33.05	35.98	32.66	35.88
34	NASDAQ	FIVE	Wed, Sep 5, 2012	33.33	33.50	32.50	32.89
33	NASDAQ	FIVE	Tue, Sep 4, 2012	32.57	33.25	31.72	33.20
32	NASDAQ	FIVE	Fri, Aug 31, 2012	32.60	32.60	32.00	32.14
31	NASDAQ	FIVE	Thu, Aug 30, 2012	31.50	32.61	31.16	32.42
30	NASDAQ	FIVE	Wed, Aug 29, 2012	32.13	32.33	31.26	31.55
29	NASDAQ	FIVE	Tue, Aug 28, 2012	31.06	32.40	30.98	32.15
28	NASDAQ	FIVE	Mon, Aug 27, 2012	31.18	32.74	30.87	31.00
27	NASDAQ	FIVE	Fri, Aug 24, 2012	30.04	31.29	30.00	30.90
26	NASDAQ	FIVE	Thu, Aug 23, 2012	31.38	31.64	30.00	30.22
25	NASDAQ	FIVE	Wed, Aug 22, 2012	29.82	31.31	29.63	31.19
24	NASDAQ	FIVE	Tue, Aug 21, 2012	30.15	30.47	29.62	29.96
23	NASDAQ	FIVE	Mon, Aug 20, 2012	31.09	31.10	29.80	30.15
22	NASDAQ	FIVE	Fri, Aug 17, 2012	32.50	32.50	30.56	31.26
21	NASDAQ	FIVE	Thu, Aug 16, 2012	33.25	33.25	32.00	32.30
20	NASDAQ	FIVE	Wed, Aug 15, 2012	33.12	33.49	32.50	33.25
19	NASDAQ	FIVE	Tue, Aug 14, 2012	32.36	32.73	32.00	32.51
18	NASDAQ	FIVE	Mon, Aug 13, 2012	32.49	32.70	31.47	32.11
17	NASDAQ	FIVE	Fri, Aug 10, 2012	33.97	33.97	32.39	32.71
16	NASDAQ	FIVE	Thu, Aug 9, 2012	33.01	33.52	32.77	33.13
15	NASDAQ	FIVE	Wed, Aug 8, 2012	33.00	33.40	32.47	32.88
14	NASDAQ	FIVE	Tue, Aug 7, 2012	31.55	33.00	31.00	32.43
13	NASDAQ	FIVE	Mon, Aug 6, 2012	29.95	31.49	29.69	31.16
12	NASDAQ	FIVE	Fri, Aug 3, 2012	29.90	29.90	29.21	29.79
11	NASDAQ	FIVE	Thu, Aug 2, 2012	28.99	29.90	28.79	29.42
10	NASDAQ	FIVE	Wed, Aug 1, 2012	29.85	29.85	28.79	29.14
9	NASDAQ	FIVE	Tue, Jul 31, 2012	30.00	30.00	28.70	29.34
8	NASDAQ	FIVE	Mon, Jul 30, 2012	30.01	30.72	29.09	29.81
7	NASDAQ	FIVE	Fri, Jul 27, 2012	28.30	29.96	27.01	29.65
6	NASDAQ	FIVE	Thu, Jul 26, 2012	27.59	28.25	26.97	27.89
5	NASDAQ	FIVE	Wed, Jul 25, 2012	27.91	28.23	26.92	27.05
4	NASDAQ	FIVE	Tue, Jul 24, 2012	28.35	29.35	27.30	27.60
3	NASDAQ	FIVE	Mon, Jul 23, 2012	27.24	28.24	26.77	27.55
2	NASDAQ	FIVE	Fri, Jul 20, 2012	26.21	29.40	26.10	27.27
1	NASDAQ	FIVE	Thu, Jul 19, 2012	26.05	29.43	25.00	26.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Five Below Inc NASDAQ:FIVE 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