Amicus Therapeutics Inc NASDAQ:FOLD Historical Prices

Below are the 4219 trading days of historical prices for FOLD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4219	NASDAQ	FOLD	Mon, Mar 4, 2024	13.29	13.49	12.99	13.46
4218	NASDAQ	FOLD	Fri, Mar 1, 2024	12.95	13.60	12.95	13.29
4217	NASDAQ	FOLD	Thu, Feb 29, 2024	13.15	13.18	12.52	12.82
4216	NASDAQ	FOLD	Wed, Feb 28, 2024	13.49	13.80	12.52	12.95
4215	NASDAQ	FOLD	Tue, Feb 27, 2024	13.92	14.02	13.76	13.85
4214	NASDAQ	FOLD	Mon, Feb 26, 2024	13.55	13.89	13.53	13.78
4213	NASDAQ	FOLD	Fri, Feb 23, 2024	13.48	13.64	13.41	13.53
4212	NASDAQ	FOLD	Thu, Feb 22, 2024	13.50	13.57	13.34	13.40
4211	NASDAQ	FOLD	Wed, Feb 21, 2024	13.53	13.71	13.39	13.56
4210	NASDAQ	FOLD	Tue, Feb 20, 2024	13.60	13.84	13.49	13.70
4209	NASDAQ	FOLD	Fri, Feb 16, 2024	13.89	13.94	13.63	13.76
4208	NASDAQ	FOLD	Thu, Feb 15, 2024	13.30	14.03	13.27	14.00
4207	NASDAQ	FOLD	Wed, Feb 14, 2024	12.91	13.31	12.78	13.18
4206	NASDAQ	FOLD	Tue, Feb 13, 2024	13.26	13.28	12.69	12.80
4205	NASDAQ	FOLD	Mon, Feb 12, 2024	13.60	13.78	13.38	13.77
4204	NASDAQ	FOLD	Fri, Feb 9, 2024	13.48	13.61	13.34	13.55
4203	NASDAQ	FOLD	Thu, Feb 8, 2024	13.11	13.35	12.99	13.33
4202	NASDAQ	FOLD	Wed, Feb 7, 2024	12.97	13.03	12.66	13.00
4201	NASDAQ	FOLD	Tue, Feb 6, 2024	12.61	13.00	12.48	12.98
4200	NASDAQ	FOLD	Mon, Feb 5, 2024	12.25	12.75	12.20	12.70
4199	NASDAQ	FOLD	Fri, Feb 2, 2024	12.43	12.51	11.99	12.44
4198	NASDAQ	FOLD	Thu, Feb 1, 2024	12.52	12.75	12.40	12.67
4197	NASDAQ	FOLD	Wed, Jan 31, 2024	12.68	12.92	12.41	12.43
4196	NASDAQ	FOLD	Tue, Jan 30, 2024	12.90	12.90	12.41	12.65
4195	NASDAQ	FOLD	Mon, Jan 29, 2024	12.33	13.00	12.15	12.97
4194	NASDAQ	FOLD	Fri, Jan 26, 2024	12.75	12.86	12.34	12.34
4193	NASDAQ	FOLD	Thu, Jan 25, 2024	12.73	12.84	12.49	12.64
4192	NASDAQ	FOLD	Wed, Jan 24, 2024	12.57	12.70	12.46	12.57
4191	NASDAQ	FOLD	Tue, Jan 23, 2024	12.59	12.71	12.29	12.46
4190	NASDAQ	FOLD	Mon, Jan 22, 2024	12.19	12.57	12.10	12.43
4189	NASDAQ	FOLD	Fri, Jan 19, 2024	12.44	12.44	11.97	12.03
4188	NASDAQ	FOLD	Thu, Jan 18, 2024	12.83	12.87	12.38	12.42
4187	NASDAQ	FOLD	Wed, Jan 17, 2024	12.65	12.90	12.49	12.84
4186	NASDAQ	FOLD	Tue, Jan 16, 2024	13.07	13.07	12.66	12.72
4185	NASDAQ	FOLD	Fri, Jan 12, 2024	13.50	13.70	13.17	13.18
4184	NASDAQ	FOLD	Thu, Jan 11, 2024	13.48	13.48	13.19	13.35
4183	NASDAQ	FOLD	Wed, Jan 10, 2024	13.64	14.00	13.48	13.57
4182	NASDAQ	FOLD	Tue, Jan 9, 2024	13.82	14.08	13.64	13.65
4181	NASDAQ	FOLD	Mon, Jan 8, 2024	13.48	14.09	13.33	14.06
4180	NASDAQ	FOLD	Fri, Jan 5, 2024	13.32	13.68	13.32	13.52
4179	NASDAQ	FOLD	Thu, Jan 4, 2024	13.60	13.61	13.15	13.44
4178	NASDAQ	FOLD	Wed, Jan 3, 2024	13.97	14.12	13.46	13.53
4177	NASDAQ	FOLD	Tue, Jan 2, 2024	14.05	14.53	13.85	14.24
4176	NASDAQ	FOLD	Fri, Dec 29, 2023	14.48	14.48	14.13	14.19
4175	NASDAQ	FOLD	Thu, Dec 28, 2023	14.38	14.57	14.24	14.52
4174	NASDAQ	FOLD	Wed, Dec 27, 2023	14.15	14.44	13.97	14.43
4173	NASDAQ	FOLD	Tue, Dec 26, 2023	13.70	14.15	13.66	14.09
4172	NASDAQ	FOLD	Fri, Dec 22, 2023	13.30	13.63	13.18	13.60
4171	NASDAQ	FOLD	Thu, Dec 21, 2023	13.03	13.29	12.71	13.16
4170	NASDAQ	FOLD	Wed, Dec 20, 2023	13.10	13.30	12.80	12.84
4169	NASDAQ	FOLD	Tue, Dec 19, 2023	13.25	13.32	13.00	13.18
4168	NASDAQ	FOLD	Mon, Dec 18, 2023	12.70	12.75	12.45	12.66
4167	NASDAQ	FOLD	Fri, Dec 15, 2023	12.57	12.88	12.49	12.72
4166	NASDAQ	FOLD	Thu, Dec 14, 2023	12.50	12.81	12.32	12.45
4165	NASDAQ	FOLD	Wed, Dec 13, 2023	11.82	12.34	11.75	12.33
4164	NASDAQ	FOLD	Tue, Dec 12, 2023	11.40	11.89	11.11	11.82
4163	NASDAQ	FOLD	Mon, Dec 11, 2023	11.28	11.57	11.21	11.45
4162	NASDAQ	FOLD	Fri, Dec 8, 2023	11.41	11.48	11.19	11.22
4161	NASDAQ	FOLD	Thu, Dec 7, 2023	11.02	11.49	11.02	11.47
4160	NASDAQ	FOLD	Wed, Dec 6, 2023	11.19	11.29	10.96	11.02
4159	NASDAQ	FOLD	Tue, Dec 5, 2023	10.90	11.16	10.82	11.11
4158	NASDAQ	FOLD	Mon, Dec 4, 2023	11.13	11.37	10.99	11.10
4157	NASDAQ	FOLD	Fri, Dec 1, 2023	11.05	11.23	10.85	11.22
4156	NASDAQ	FOLD	Thu, Nov 30, 2023	10.90	11.21	10.78	11.02
4155	NASDAQ	FOLD	Wed, Nov 29, 2023	10.70	10.93	10.55	10.76
4154	NASDAQ	FOLD	Tue, Nov 28, 2023	10.49	10.61	10.41	10.58
4153	NASDAQ	FOLD	Mon, Nov 27, 2023	10.60	10.68	10.39	10.55
4152	NASDAQ	FOLD	Fri, Nov 24, 2023	10.64	10.76	10.52	10.59
4151	NASDAQ	FOLD	Wed, Nov 22, 2023	10.87	10.96	10.60	10.64
4150	NASDAQ	FOLD	Tue, Nov 21, 2023	10.92	11.05	10.76	10.76
4149	NASDAQ	FOLD	Mon, Nov 20, 2023	10.77	11.17	10.72	11.04
4148	NASDAQ	FOLD	Fri, Nov 17, 2023	10.70	10.94	10.67	10.78
4147	NASDAQ	FOLD	Thu, Nov 16, 2023	10.66	10.76	10.52	10.60
4146	NASDAQ	FOLD	Wed, Nov 15, 2023	10.68	11.21	10.61	10.66
4145	NASDAQ	FOLD	Tue, Nov 14, 2023	10.79	10.94	10.65	10.77
4144	NASDAQ	FOLD	Mon, Nov 13, 2023	10.24	10.49	9.92	10.27
4143	NASDAQ	FOLD	Fri, Nov 10, 2023	10.03	10.48	9.70	10.41
4142	NASDAQ	FOLD	Thu, Nov 9, 2023	11.36	11.39	9.94	9.98
4141	NASDAQ	FOLD	Wed, Nov 8, 2023	11.43	11.85	10.86	11.36
4140	NASDAQ	FOLD	Tue, Nov 7, 2023	11.32	11.79	11.26	11.71
4139	NASDAQ	FOLD	Mon, Nov 6, 2023	11.54	11.60	11.25	11.31
4138	NASDAQ	FOLD	Fri, Nov 3, 2023	11.14	11.66	11.09	11.58
4137	NASDAQ	FOLD	Thu, Nov 2, 2023	11.22	11.32	10.80	10.93
4136	NASDAQ	FOLD	Wed, Nov 1, 2023	11.01	11.09	10.86	10.98
4135	NASDAQ	FOLD	Tue, Oct 31, 2023	10.80	11.02	10.67	10.97
4134	NASDAQ	FOLD	Mon, Oct 30, 2023	10.77	11.01	10.71	10.92
4133	NASDAQ	FOLD	Fri, Oct 27, 2023	10.84	10.92	10.68	10.71
4132	NASDAQ	FOLD	Thu, Oct 26, 2023	10.90	11.06	10.79	10.86
4131	NASDAQ	FOLD	Wed, Oct 25, 2023	10.90	10.97	10.75	10.80
4130	NASDAQ	FOLD	Tue, Oct 24, 2023	10.93	11.15	10.91	11.03
4129	NASDAQ	FOLD	Mon, Oct 23, 2023	10.83	10.98	10.74	10.82
4128	NASDAQ	FOLD	Fri, Oct 20, 2023	10.35	11.18	10.31	10.90
4127	NASDAQ	FOLD	Thu, Oct 19, 2023	10.66	10.68	10.19	10.29
4126	NASDAQ	FOLD	Wed, Oct 18, 2023	10.63	10.77	10.52	10.65
4125	NASDAQ	FOLD	Tue, Oct 17, 2023	10.52	10.90	10.48	10.78
4124	NASDAQ	FOLD	Mon, Oct 16, 2023	10.49	10.68	10.23	10.56
4123	NASDAQ	FOLD	Fri, Oct 13, 2023	10.22	10.46	10.04	10.44
4122	NASDAQ	FOLD	Thu, Oct 12, 2023	10.83	10.83	10.06	10.11
4121	NASDAQ	FOLD	Wed, Oct 11, 2023	10.85	11.15	10.79	10.87
4120	NASDAQ	FOLD	Tue, Oct 10, 2023	10.85	11.04	10.79	10.82
4119	NASDAQ	FOLD	Mon, Oct 9, 2023	11.02	11.12	10.82	10.86
4118	NASDAQ	FOLD	Fri, Oct 6, 2023	10.98	11.24	10.96	11.08
4117	NASDAQ	FOLD	Thu, Oct 5, 2023	10.76	11.17	10.76	11.14
4116	NASDAQ	FOLD	Wed, Oct 4, 2023	10.98	11.09	10.68	10.78
4115	NASDAQ	FOLD	Tue, Oct 3, 2023	11.03	11.33	10.94	11.03
4114	NASDAQ	FOLD	Mon, Oct 2, 2023	12.08	12.16	10.94	11.03
4113	NASDAQ	FOLD	Fri, Sep 29, 2023	12.37	12.55	12.08	12.16
4112	NASDAQ	FOLD	Thu, Sep 28, 2023	12.71	12.93	11.41	11.86
4111	NASDAQ	FOLD	Wed, Sep 27, 2023	12.30	12.95	12.30	12.88
4110	NASDAQ	FOLD	Tue, Sep 26, 2023	12.04	12.47	12.04	12.24
4109	NASDAQ	FOLD	Mon, Sep 25, 2023	12.21	12.21	11.86	11.96
4108	NASDAQ	FOLD	Fri, Sep 22, 2023	12.20	12.32	11.96	12.26
4107	NASDAQ	FOLD	Thu, Sep 21, 2023	12.24	12.30	11.91	12.21
4106	NASDAQ	FOLD	Wed, Sep 20, 2023	12.95	12.95	12.28	12.30
4105	NASDAQ	FOLD	Tue, Sep 19, 2023	12.88	12.99	12.75	12.90
4104	NASDAQ	FOLD	Mon, Sep 18, 2023	13.08	13.11	12.63	12.88
4103	NASDAQ	FOLD	Fri, Sep 15, 2023	13.11	13.24	12.92	13.09
4102	NASDAQ	FOLD	Thu, Sep 14, 2023	13.10	13.27	12.94	13.11
4101	NASDAQ	FOLD	Wed, Sep 13, 2023	13.36	13.39	12.95	12.97
4100	NASDAQ	FOLD	Tue, Sep 12, 2023	13.28	13.52	13.05	13.33
4099	NASDAQ	FOLD	Mon, Sep 11, 2023	13.29	13.29	13.29	13.29
4098	NASDAQ	FOLD	Fri, Sep 8, 2023	12.43	12.66	12.33	12.57
4097	NASDAQ	FOLD	Thu, Sep 7, 2023	12.70	12.71	12.35	12.36
4096	NASDAQ	FOLD	Wed, Sep 6, 2023	12.70	12.90	12.50	12.75
4095	NASDAQ	FOLD	Tue, Sep 5, 2023	12.86	12.90	12.59	12.65
4094	NASDAQ	FOLD	Fri, Sep 1, 2023	13.13	13.14	12.84	12.92
4093	NASDAQ	FOLD	Thu, Aug 31, 2023	13.18	13.21	12.80	12.82
4092	NASDAQ	FOLD	Wed, Aug 30, 2023	12.95	13.18	12.92	13.15
4091	NASDAQ	FOLD	Tue, Aug 29, 2023	12.81	13.05	12.77	12.91
4090	NASDAQ	FOLD	Mon, Aug 28, 2023	12.83	13.03	12.66	12.82
4089	NASDAQ	FOLD	Fri, Aug 25, 2023	12.74	12.87	12.40	12.86
4088	NASDAQ	FOLD	Thu, Aug 24, 2023	12.62	12.75	12.52	12.68
4087	NASDAQ	FOLD	Wed, Aug 23, 2023	12.56	12.73	12.49	12.66
4086	NASDAQ	FOLD	Tue, Aug 22, 2023	12.65	12.68	12.37	12.47
4085	NASDAQ	FOLD	Mon, Aug 21, 2023	12.82	12.91	12.56	12.62
4084	NASDAQ	FOLD	Fri, Aug 18, 2023	12.72	12.99	12.68	12.81
4083	NASDAQ	FOLD	Thu, Aug 17, 2023	12.91	13.00	12.74	12.77
4082	NASDAQ	FOLD	Wed, Aug 16, 2023	12.94	13.05	12.76	12.87
4081	NASDAQ	FOLD	Tue, Aug 15, 2023	13.33	13.33	12.93	12.99
4080	NASDAQ	FOLD	Mon, Aug 14, 2023	13.32	13.36	13.04	13.29
4079	NASDAQ	FOLD	Fri, Aug 11, 2023	13.17	13.47	13.17	13.42
4078	NASDAQ	FOLD	Thu, Aug 10, 2023	13.69	13.86	13.21	13.28
4077	NASDAQ	FOLD	Wed, Aug 9, 2023	13.97	14.10	13.62	13.69
4076	NASDAQ	FOLD	Tue, Aug 8, 2023	12.38	13.87	12.22	13.86
4075	NASDAQ	FOLD	Mon, Aug 7, 2023	13.14	13.15	12.49	12.54
4074	NASDAQ	FOLD	Fri, Aug 4, 2023	13.43	13.49	12.98	13.14
4073	NASDAQ	FOLD	Thu, Aug 3, 2023	13.48	13.83	13.38	13.40
4072	NASDAQ	FOLD	Wed, Aug 2, 2023	13.29	13.66	13.28	13.56
4071	NASDAQ	FOLD	Tue, Aug 1, 2023	13.59	13.59	13.20	13.41
4070	NASDAQ	FOLD	Mon, Jul 31, 2023	13.54	13.69	13.37	13.62
4069	NASDAQ	FOLD	Fri, Jul 28, 2023	13.33	13.61	13.23	13.57
4068	NASDAQ	FOLD	Thu, Jul 27, 2023	13.43	13.53	13.20	13.25
4067	NASDAQ	FOLD	Wed, Jul 26, 2023	13.33	13.44	13.15	13.35
4066	NASDAQ	FOLD	Tue, Jul 25, 2023	13.50	13.70	13.27	13.30
4065	NASDAQ	FOLD	Mon, Jul 24, 2023	13.64	13.64	13.37	13.61
4064	NASDAQ	FOLD	Fri, Jul 21, 2023	13.80	13.85	13.53	13.65
4063	NASDAQ	FOLD	Thu, Jul 20, 2023	13.71	13.77	13.50	13.72
4062	NASDAQ	FOLD	Wed, Jul 19, 2023	13.48	13.79	13.38	13.71
4061	NASDAQ	FOLD	Tue, Jul 18, 2023	13.40	13.49	13.33	13.42
4060	NASDAQ	FOLD	Mon, Jul 17, 2023	13.48	13.72	13.30	13.35
4059	NASDAQ	FOLD	Fri, Jul 14, 2023	13.04	13.44	12.85	13.40
4058	NASDAQ	FOLD	Thu, Jul 13, 2023	12.36	13.38	12.31	13.07
4057	NASDAQ	FOLD	Wed, Jul 12, 2023	12.19	12.53	12.10	12.33
4056	NASDAQ	FOLD	Tue, Jul 11, 2023	12.12	12.12	11.89	12.05
4055	NASDAQ	FOLD	Mon, Jul 10, 2023	11.75	12.14	11.73	12.11
4054	NASDAQ	FOLD	Fri, Jul 7, 2023	12.07	12.21	11.71	11.78
4053	NASDAQ	FOLD	Thu, Jul 6, 2023	12.25	12.30	12.01	12.10
4052	NASDAQ	FOLD	Wed, Jul 5, 2023	12.33	12.40	12.21	12.30
4051	NASDAQ	FOLD	Mon, Jul 3, 2023	12.45	12.48	12.24	12.29
4050	NASDAQ	FOLD	Fri, Jun 30, 2023	12.69	12.76	12.51	12.56
4049	NASDAQ	FOLD	Thu, Jun 29, 2023	12.52	12.70	12.39	12.57
4048	NASDAQ	FOLD	Wed, Jun 28, 2023	12.23	12.70	12.11	12.54
4047	NASDAQ	FOLD	Tue, Jun 27, 2023	12.12	12.31	11.94	12.17
4046	NASDAQ	FOLD	Mon, Jun 26, 2023	12.23	12.32	12.07	12.07
4045	NASDAQ	FOLD	Fri, Jun 23, 2023	12.52	12.56	12.15	12.28
4044	NASDAQ	FOLD	Thu, Jun 22, 2023	12.75	12.78	12.59	12.64
4043	NASDAQ	FOLD	Wed, Jun 21, 2023	12.87	12.99	12.58	12.73
4042	NASDAQ	FOLD	Tue, Jun 20, 2023	13.00	13.07	12.78	12.93
4041	NASDAQ	FOLD	Fri, Jun 16, 2023	13.08	13.19	12.85	13.09
4040	NASDAQ	FOLD	Thu, Jun 15, 2023	13.29	13.36	12.83	12.96
4039	NASDAQ	FOLD	Wed, Jun 14, 2023	13.05	13.53	13.00	13.30
4038	NASDAQ	FOLD	Tue, Jun 13, 2023	13.00	13.14	12.76	13.01
4037	NASDAQ	FOLD	Mon, Jun 12, 2023	12.84	13.27	12.84	12.98
4036	NASDAQ	FOLD	Fri, Jun 9, 2023	12.61	12.92	12.52	12.81
4035	NASDAQ	FOLD	Thu, Jun 8, 2023	12.50	12.75	12.50	12.62
4034	NASDAQ	FOLD	Wed, Jun 7, 2023	12.54	12.67	12.27	12.60
4033	NASDAQ	FOLD	Tue, Jun 6, 2023	12.16	12.57	12.10	12.51
4032	NASDAQ	FOLD	Mon, Jun 5, 2023	12.07	12.37	12.00	12.20
4031	NASDAQ	FOLD	Fri, Jun 2, 2023	11.48	12.20	11.40	12.17
4030	NASDAQ	FOLD	Thu, Jun 1, 2023	11.28	11.54	11.06	11.39
4029	NASDAQ	FOLD	Wed, May 31, 2023	11.22	11.50	11.19	11.26
4028	NASDAQ	FOLD	Tue, May 30, 2023	11.08	11.30	10.93	11.19
4027	NASDAQ	FOLD	Fri, May 26, 2023	11.12	11.24	10.99	11.11
4026	NASDAQ	FOLD	Thu, May 25, 2023	11.68	11.68	11.09	11.14
4025	NASDAQ	FOLD	Wed, May 24, 2023	11.67	11.83	11.44	11.71
4024	NASDAQ	FOLD	Tue, May 23, 2023	11.81	12.12	11.68	11.75
4023	NASDAQ	FOLD	Mon, May 22, 2023	11.90	12.22	11.74	11.80
4022	NASDAQ	FOLD	Fri, May 19, 2023	11.64	12.20	11.60	11.90
4021	NASDAQ	FOLD	Thu, May 18, 2023	11.08	11.52	10.93	11.51
4020	NASDAQ	FOLD	Wed, May 17, 2023	10.74	11.17	10.59	11.14
4019	NASDAQ	FOLD	Tue, May 16, 2023	10.98	10.98	10.55	10.72
4018	NASDAQ	FOLD	Mon, May 15, 2023	11.27	11.45	10.91	11.20
4017	NASDAQ	FOLD	Fri, May 12, 2023	11.72	11.77	11.24	11.29
4016	NASDAQ	FOLD	Thu, May 11, 2023	11.50	11.77	11.33	11.68
4015	NASDAQ	FOLD	Wed, May 10, 2023	12.29	12.49	11.49	11.58
4014	NASDAQ	FOLD	Tue, May 9, 2023	12.08	12.29	11.97	12.19
4013	NASDAQ	FOLD	Mon, May 8, 2023	12.16	12.20	11.84	12.18
4012	NASDAQ	FOLD	Fri, May 5, 2023	11.94	12.19	11.83	12.15
4011	NASDAQ	FOLD	Thu, May 4, 2023	12.01	12.01	11.61	11.85
4010	NASDAQ	FOLD	Wed, May 3, 2023	11.63	12.12	11.50	12.06
4009	NASDAQ	FOLD	Tue, May 2, 2023	11.83	11.88	11.52	11.55
4008	NASDAQ	FOLD	Mon, May 1, 2023	11.54	11.91	11.49	11.90
4007	NASDAQ	FOLD	Fri, Apr 28, 2023	11.36	11.80	11.28	11.54
4006	NASDAQ	FOLD	Thu, Apr 27, 2023	11.56	11.66	11.38	11.40
4005	NASDAQ	FOLD	Wed, Apr 26, 2023	11.48	11.84	11.40	11.56
4004	NASDAQ	FOLD	Tue, Apr 25, 2023	11.45	11.55	11.33	11.55
4003	NASDAQ	FOLD	Mon, Apr 24, 2023	11.38	11.59	11.26	11.49
4002	NASDAQ	FOLD	Fri, Apr 21, 2023	11.51	11.63	11.33	11.45
4001	NASDAQ	FOLD	Thu, Apr 20, 2023	11.60	11.63	11.42	11.50
4000	NASDAQ	FOLD	Wed, Apr 19, 2023	11.83	11.88	11.66	11.68
3999	NASDAQ	FOLD	Tue, Apr 18, 2023	11.87	11.94	11.64	11.89
3998	NASDAQ	FOLD	Mon, Apr 17, 2023	11.49	11.93	11.45	11.87
3997	NASDAQ	FOLD	Fri, Apr 14, 2023	11.56	11.77	11.28	11.40
3996	NASDAQ	FOLD	Thu, Apr 13, 2023	11.08	11.68	11.01	11.59
3995	NASDAQ	FOLD	Wed, Apr 12, 2023	11.26	11.26	11.03	11.05
3994	NASDAQ	FOLD	Tue, Apr 11, 2023	11.14	11.29	11.09	11.20
3993	NASDAQ	FOLD	Mon, Apr 10, 2023	11.16	11.23	10.99	11.08
3992	NASDAQ	FOLD	Thu, Apr 6, 2023	11.11	11.23	11.00	11.22
3991	NASDAQ	FOLD	Wed, Apr 5, 2023	10.89	11.10	10.87	11.06
3990	NASDAQ	FOLD	Tue, Apr 4, 2023	11.28	11.36	10.90	10.93
3989	NASDAQ	FOLD	Mon, Apr 3, 2023	11.13	11.34	11.05	11.26
3988	NASDAQ	FOLD	Fri, Mar 31, 2023	11.03	11.21	11.00	11.09
3987	NASDAQ	FOLD	Thu, Mar 30, 2023	11.22	11.29	10.80	10.91
3986	NASDAQ	FOLD	Wed, Mar 29, 2023	11.26	11.30	11.13	11.23
3985	NASDAQ	FOLD	Tue, Mar 28, 2023	11.18	11.48	11.07	11.21
3984	NASDAQ	FOLD	Mon, Mar 27, 2023	11.21	11.24	10.95	11.08
3983	NASDAQ	FOLD	Fri, Mar 24, 2023	11.12	11.19	10.84	11.11
3982	NASDAQ	FOLD	Thu, Mar 23, 2023	11.20	11.38	10.95	11.20
3981	NASDAQ	FOLD	Wed, Mar 22, 2023	11.28	11.40	11.04	11.05
3980	NASDAQ	FOLD	Tue, Mar 21, 2023	11.63	11.67	11.29	11.31
3979	NASDAQ	FOLD	Mon, Mar 20, 2023	11.28	11.63	11.18	11.54
3978	NASDAQ	FOLD	Fri, Mar 17, 2023	11.44	11.44	11.16	11.24
3977	NASDAQ	FOLD	Thu, Mar 16, 2023	11.31	11.66	11.22	11.61
3976	NASDAQ	FOLD	Wed, Mar 15, 2023	11.27	11.52	11.21	11.43
3975	NASDAQ	FOLD	Tue, Mar 14, 2023	11.65	11.72	11.39	11.49
3974	NASDAQ	FOLD	Mon, Mar 13, 2023	11.34	11.66	11.34	11.39
3973	NASDAQ	FOLD	Fri, Mar 10, 2023	11.64	11.70	11.21	11.44
3972	NASDAQ	FOLD	Thu, Mar 9, 2023	11.96	12.03	11.59	11.62
3971	NASDAQ	FOLD	Wed, Mar 8, 2023	12.15	12.15	11.74	11.98
3970	NASDAQ	FOLD	Tue, Mar 7, 2023	12.13	12.31	11.94	12.10
3969	NASDAQ	FOLD	Mon, Mar 6, 2023	12.55	12.60	11.97	12.12
3968	NASDAQ	FOLD	Fri, Mar 3, 2023	12.69	12.86	12.51	12.60
3967	NASDAQ	FOLD	Thu, Mar 2, 2023	13.51	13.53	12.55	12.68
3966	NASDAQ	FOLD	Wed, Mar 1, 2023	12.72	13.84	12.58	13.54
3965	NASDAQ	FOLD	Tue, Feb 28, 2023	13.17	13.44	13.12	13.19
3964	NASDAQ	FOLD	Mon, Feb 27, 2023	13.04	13.20	13.01	13.18
3963	NASDAQ	FOLD	Fri, Feb 24, 2023	12.81	13.01	12.79	12.93
3962	NASDAQ	FOLD	Thu, Feb 23, 2023	13.09	13.11	12.88	13.04
3961	NASDAQ	FOLD	Wed, Feb 22, 2023	12.93	13.14	12.85	13.06
3960	NASDAQ	FOLD	Tue, Feb 21, 2023	13.22	13.28	12.82	12.88
3959	NASDAQ	FOLD	Fri, Feb 17, 2023	12.88	13.32	12.69	13.31
3958	NASDAQ	FOLD	Thu, Feb 16, 2023	12.97	13.12	12.84	12.85
3957	NASDAQ	FOLD	Wed, Feb 15, 2023	12.43	13.36	12.34	13.11
3956	NASDAQ	FOLD	Tue, Feb 14, 2023	12.48	12.71	12.34	12.49
3955	NASDAQ	FOLD	Mon, Feb 13, 2023	12.61	12.72	12.46	12.64
3954	NASDAQ	FOLD	Fri, Feb 10, 2023	12.64	12.76	12.43	12.58
3953	NASDAQ	FOLD	Thu, Feb 9, 2023	12.67	12.78	12.59	12.65
3952	NASDAQ	FOLD	Wed, Feb 8, 2023	12.65	12.82	12.54	12.58
3951	NASDAQ	FOLD	Tue, Feb 7, 2023	13.05	13.06	12.22	12.68
3950	NASDAQ	FOLD	Mon, Feb 6, 2023	13.21	13.39	13.01	13.05
3949	NASDAQ	FOLD	Fri, Feb 3, 2023	13.40	13.52	13.17	13.25
3948	NASDAQ	FOLD	Thu, Feb 2, 2023	13.41	13.52	13.07	13.51
3947	NASDAQ	FOLD	Wed, Feb 1, 2023	13.02	13.32	12.79	13.16
3946	NASDAQ	FOLD	Tue, Jan 31, 2023	12.81	13.10	12.75	13.04
3945	NASDAQ	FOLD	Mon, Jan 30, 2023	12.80	12.89	12.62	12.75
3944	NASDAQ	FOLD	Fri, Jan 27, 2023	13.11	13.21	12.79	12.83
3943	NASDAQ	FOLD	Thu, Jan 26, 2023	13.23	13.32	12.96	13.17
3942	NASDAQ	FOLD	Wed, Jan 25, 2023	13.29	13.29	13.02	13.22
3941	NASDAQ	FOLD	Tue, Jan 24, 2023	13.05	13.44	12.80	13.39
3940	NASDAQ	FOLD	Mon, Jan 23, 2023	13.01	13.23	12.96	13.06
3939	NASDAQ	FOLD	Fri, Jan 20, 2023	13.18	13.18	12.76	13.03
3938	NASDAQ	FOLD	Thu, Jan 19, 2023	13.08	13.30	12.86	13.03
3937	NASDAQ	FOLD	Wed, Jan 18, 2023	12.58	13.62	12.51	13.10
3936	NASDAQ	FOLD	Tue, Jan 17, 2023	12.85	12.87	12.33	12.42
3935	NASDAQ	FOLD	Fri, Jan 13, 2023	12.75	13.12	12.48	12.83
3934	NASDAQ	FOLD	Thu, Jan 12, 2023	12.09	12.87	11.97	12.85
3933	NASDAQ	FOLD	Wed, Jan 11, 2023	11.42	12.02	11.24	12.02
3932	NASDAQ	FOLD	Tue, Jan 10, 2023	11.30	11.47	11.14	11.45
3931	NASDAQ	FOLD	Mon, Jan 9, 2023	11.68	11.73	11.24	11.30
3930	NASDAQ	FOLD	Fri, Jan 6, 2023	12.06	12.06	11.75	11.78
3929	NASDAQ	FOLD	Thu, Jan 5, 2023	11.93	12.00	11.58	11.86
3928	NASDAQ	FOLD	Wed, Jan 4, 2023	11.84	12.11	11.80	12.03
3927	NASDAQ	FOLD	Tue, Jan 3, 2023	12.24	12.31	11.81	11.93
3926	NASDAQ	FOLD	Fri, Dec 30, 2022	11.90	12.22	11.84	12.21
3925	NASDAQ	FOLD	Thu, Dec 29, 2022	11.87	12.24	11.76	12.09
3924	NASDAQ	FOLD	Wed, Dec 28, 2022	11.59	11.83	11.53	11.79
3923	NASDAQ	FOLD	Tue, Dec 27, 2022	11.67	11.74	11.51	11.53
3922	NASDAQ	FOLD	Fri, Dec 23, 2022	11.85	12.03	11.48	11.67
3921	NASDAQ	FOLD	Thu, Dec 22, 2022	11.90	12.09	11.71	11.91
3920	NASDAQ	FOLD	Wed, Dec 21, 2022	11.69	12.19	11.54	11.97
3919	NASDAQ	FOLD	Tue, Dec 20, 2022	11.61	11.93	11.61	11.72
3918	NASDAQ	FOLD	Mon, Dec 19, 2022	12.18	12.26	11.58	11.76
3917	NASDAQ	FOLD	Fri, Dec 16, 2022	12.01	12.50	11.92	12.23
3916	NASDAQ	FOLD	Thu, Dec 15, 2022	12.37	12.37	11.95	12.09
3915	NASDAQ	FOLD	Wed, Dec 14, 2022	12.31	12.52	12.14	12.45
3914	NASDAQ	FOLD	Tue, Dec 13, 2022	12.39	12.51	12.08	12.35
3913	NASDAQ	FOLD	Mon, Dec 12, 2022	11.63	12.30	11.56	12.25
3912	NASDAQ	FOLD	Fri, Dec 9, 2022	11.84	11.94	11.66	11.69
3911	NASDAQ	FOLD	Thu, Dec 8, 2022	12.23	12.29	11.94	11.97
3910	NASDAQ	FOLD	Wed, Dec 7, 2022	12.25	12.39	12.10	12.18
3909	NASDAQ	FOLD	Tue, Dec 6, 2022	12.28	12.44	12.18	12.25
3908	NASDAQ	FOLD	Mon, Dec 5, 2022	12.65	12.65	12.25	12.37
3907	NASDAQ	FOLD	Fri, Dec 2, 2022	12.16	12.72	12.12	12.70
3906	NASDAQ	FOLD	Thu, Dec 1, 2022	12.14	12.33	11.96	12.28
3905	NASDAQ	FOLD	Wed, Nov 30, 2022	11.61	12.15	11.47	12.10
3904	NASDAQ	FOLD	Tue, Nov 29, 2022	11.57	11.69	11.42	11.48
3903	NASDAQ	FOLD	Mon, Nov 28, 2022	11.50	11.69	11.29	11.53
3902	NASDAQ	FOLD	Fri, Nov 25, 2022	11.40	11.64	11.25	11.49
3901	NASDAQ	FOLD	Wed, Nov 23, 2022	11.59	11.74	11.27	11.43
3900	NASDAQ	FOLD	Tue, Nov 22, 2022	10.89	11.60	10.68	11.55
3899	NASDAQ	FOLD	Mon, Nov 21, 2022	10.90	11.11	10.77	10.85
3898	NASDAQ	FOLD	Fri, Nov 18, 2022	11.16	11.16	10.68	10.90
3897	NASDAQ	FOLD	Thu, Nov 17, 2022	10.77	11.34	10.74	10.97
3896	NASDAQ	FOLD	Wed, Nov 16, 2022	11.61	11.61	10.40	11.01
3895	NASDAQ	FOLD	Tue, Nov 15, 2022	11.67	11.81	11.44	11.67
3894	NASDAQ	FOLD	Mon, Nov 14, 2022	11.19	11.63	11.17	11.47
3893	NASDAQ	FOLD	Fri, Nov 11, 2022	11.00	11.43	10.92	11.23
3892	NASDAQ	FOLD	Thu, Nov 10, 2022	11.06	11.37	10.92	11.09
3891	NASDAQ	FOLD	Wed, Nov 9, 2022	10.82	10.98	10.49	10.65
3890	NASDAQ	FOLD	Tue, Nov 8, 2022	10.41	11.19	10.38	10.77
3889	NASDAQ	FOLD	Mon, Nov 7, 2022	9.41	10.46	9.10	10.31
3888	NASDAQ	FOLD	Fri, Nov 4, 2022	10.16	10.22	9.78	10.11
3887	NASDAQ	FOLD	Thu, Nov 3, 2022	9.86	10.29	9.85	10.10
3886	NASDAQ	FOLD	Wed, Nov 2, 2022	10.32	10.43	9.99	9.99
3885	NASDAQ	FOLD	Tue, Nov 1, 2022	10.07	10.48	9.88	10.36
3884	NASDAQ	FOLD	Mon, Oct 31, 2022	10.61	10.67	10.00	10.00
3883	NASDAQ	FOLD	Fri, Oct 28, 2022	10.40	10.77	10.29	10.75
3882	NASDAQ	FOLD	Thu, Oct 27, 2022	10.65	10.76	10.36	10.38
3881	NASDAQ	FOLD	Wed, Oct 26, 2022	10.67	11.07	10.24	10.52
3880	NASDAQ	FOLD	Tue, Oct 25, 2022	10.78	11.08	10.60	10.60
3879	NASDAQ	FOLD	Mon, Oct 24, 2022	11.15	11.15	10.43	10.71
3878	NASDAQ	FOLD	Fri, Oct 21, 2022	10.91	11.19	10.83	11.11
3877	NASDAQ	FOLD	Thu, Oct 20, 2022	10.73	11.18	10.71	10.83
3876	NASDAQ	FOLD	Wed, Oct 19, 2022	11.13	11.33	10.59	10.73
3875	NASDAQ	FOLD	Tue, Oct 18, 2022	11.11	11.40	11.03	11.30
3874	NASDAQ	FOLD	Mon, Oct 17, 2022	10.65	11.04	10.62	10.99
3873	NASDAQ	FOLD	Fri, Oct 14, 2022	10.98	11.22	10.56	10.60
3872	NASDAQ	FOLD	Thu, Oct 13, 2022	10.45	11.04	10.37	10.95
3871	NASDAQ	FOLD	Wed, Oct 12, 2022	10.83	10.86	10.41	10.68
3870	NASDAQ	FOLD	Tue, Oct 11, 2022	10.10	10.83	10.03	10.73
3869	NASDAQ	FOLD	Mon, Oct 10, 2022	9.89	10.42	9.83	10.10
3868	NASDAQ	FOLD	Fri, Oct 7, 2022	10.82	10.91	10.38	10.40
3867	NASDAQ	FOLD	Thu, Oct 6, 2022	10.81	11.06	10.71	10.87
3866	NASDAQ	FOLD	Wed, Oct 5, 2022	10.78	10.92	10.60	10.85
3865	NASDAQ	FOLD	Tue, Oct 4, 2022	10.83	11.06	10.68	10.91
3864	NASDAQ	FOLD	Mon, Oct 3, 2022	10.60	11.00	10.43	10.70
3863	NASDAQ	FOLD	Fri, Sep 30, 2022	10.31	10.83	10.31	10.44
3862	NASDAQ	FOLD	Thu, Sep 29, 2022	10.56	10.69	10.15	10.28
3861	NASDAQ	FOLD	Wed, Sep 28, 2022	10.43	10.86	10.36	10.69
3860	NASDAQ	FOLD	Tue, Sep 27, 2022	10.06	10.38	10.06	10.24
3859	NASDAQ	FOLD	Mon, Sep 26, 2022	10.10	10.45	10.03	10.03
3858	NASDAQ	FOLD	Fri, Sep 23, 2022	10.32	10.36	9.86	10.09
3857	NASDAQ	FOLD	Thu, Sep 22, 2022	10.33	10.50	10.13	10.38
3856	NASDAQ	FOLD	Wed, Sep 21, 2022	10.94	10.94	10.40	10.41
3855	NASDAQ	FOLD	Tue, Sep 20, 2022	10.48	11.12	10.42	10.86
3854	NASDAQ	FOLD	Mon, Sep 19, 2022	10.57	10.76	10.45	10.58
3853	NASDAQ	FOLD	Fri, Sep 16, 2022	10.85	10.87	10.38	10.62
3852	NASDAQ	FOLD	Thu, Sep 15, 2022	10.38	10.98	10.20	10.95
3851	NASDAQ	FOLD	Wed, Sep 14, 2022	10.60	10.70	10.13	10.45
3850	NASDAQ	FOLD	Tue, Sep 13, 2022	11.12	11.19	10.20	10.55
3849	NASDAQ	FOLD	Mon, Sep 12, 2022	11.39	11.41	10.95	11.34
3848	NASDAQ	FOLD	Fri, Sep 9, 2022	11.65	11.69	11.27	11.42
3847	NASDAQ	FOLD	Thu, Sep 8, 2022	11.44	11.74	11.37	11.70
3846	NASDAQ	FOLD	Wed, Sep 7, 2022	11.14	11.53	10.97	11.49
3845	NASDAQ	FOLD	Tue, Sep 6, 2022	11.46	11.48	11.17	11.19
3844	NASDAQ	FOLD	Fri, Sep 2, 2022	11.66	11.81	11.37	11.46
3843	NASDAQ	FOLD	Thu, Sep 1, 2022	11.21	11.60	10.95	11.56
3842	NASDAQ	FOLD	Wed, Aug 31, 2022	11.42	11.57	11.11	11.23
3841	NASDAQ	FOLD	Tue, Aug 30, 2022	11.33	11.48	11.14	11.29
3840	NASDAQ	FOLD	Mon, Aug 29, 2022	11.13	11.53	11.09	11.36
3839	NASDAQ	FOLD	Fri, Aug 26, 2022	12.23	12.28	11.23	11.30
3838	NASDAQ	FOLD	Thu, Aug 25, 2022	12.87	12.96	12.08	12.24
3837	NASDAQ	FOLD	Wed, Aug 24, 2022	12.11	12.87	12.09	12.75
3836	NASDAQ	FOLD	Tue, Aug 23, 2022	12.04	12.23	11.68	12.08
3835	NASDAQ	FOLD	Mon, Aug 22, 2022	11.80	12.12	11.77	12.00
3834	NASDAQ	FOLD	Fri, Aug 19, 2022	11.99	12.09	11.77	11.85
3833	NASDAQ	FOLD	Thu, Aug 18, 2022	11.98	12.20	11.77	12.06
3832	NASDAQ	FOLD	Wed, Aug 17, 2022	11.93	12.29	11.84	12.03
3831	NASDAQ	FOLD	Tue, Aug 16, 2022	12.38	12.39	11.94	11.99
3830	NASDAQ	FOLD	Mon, Aug 15, 2022	12.19	12.45	12.10	12.37
3829	NASDAQ	FOLD	Fri, Aug 12, 2022	12.15	12.46	12.08	12.32
3828	NASDAQ	FOLD	Thu, Aug 11, 2022	12.72	12.72	12.03	12.06
3827	NASDAQ	FOLD	Wed, Aug 10, 2022	12.52	12.76	12.34	12.73
3826	NASDAQ	FOLD	Tue, Aug 9, 2022	12.39	12.62	12.06	12.36
3825	NASDAQ	FOLD	Mon, Aug 8, 2022	12.18	12.73	12.12	12.54
3824	NASDAQ	FOLD	Fri, Aug 5, 2022	10.73	12.69	10.64	12.18
3823	NASDAQ	FOLD	Thu, Aug 4, 2022	10.31	10.94	10.29	10.94
3822	NASDAQ	FOLD	Wed, Aug 3, 2022	10.55	10.55	10.14	10.37
3821	NASDAQ	FOLD	Tue, Aug 2, 2022	9.77	10.03	9.75	9.96
3820	NASDAQ	FOLD	Mon, Aug 1, 2022	9.90	10.28	9.75	9.82
3819	NASDAQ	FOLD	Fri, Jul 29, 2022	10.35	10.36	9.65	9.96
3818	NASDAQ	FOLD	Thu, Jul 28, 2022	10.65	10.66	10.31	10.42
3817	NASDAQ	FOLD	Wed, Jul 27, 2022	10.52	10.67	10.30	10.63
3816	NASDAQ	FOLD	Tue, Jul 26, 2022	10.31	10.70	10.19	10.46
3815	NASDAQ	FOLD	Mon, Jul 25, 2022	10.27	10.42	10.03	10.30
3814	NASDAQ	FOLD	Fri, Jul 22, 2022	10.99	11.00	10.19	10.23
3813	NASDAQ	FOLD	Thu, Jul 21, 2022	10.93	11.03	10.83	10.91
3812	NASDAQ	FOLD	Wed, Jul 20, 2022	11.06	11.34	10.73	10.98
3811	NASDAQ	FOLD	Tue, Jul 19, 2022	10.82	11.28	10.77	11.03
3810	NASDAQ	FOLD	Mon, Jul 18, 2022	10.87	11.03	10.62	10.71
3809	NASDAQ	FOLD	Fri, Jul 15, 2022	11.17	11.17	10.72	10.85
3808	NASDAQ	FOLD	Thu, Jul 14, 2022	11.14	11.24	10.90	11.02
3807	NASDAQ	FOLD	Wed, Jul 13, 2022	10.89	11.31	10.89	11.19
3806	NASDAQ	FOLD	Tue, Jul 12, 2022	11.18	11.25	10.77	11.19
3805	NASDAQ	FOLD	Mon, Jul 11, 2022	11.38	11.41	10.98	11.11
3804	NASDAQ	FOLD	Fri, Jul 8, 2022	10.94	11.38	10.88	11.37
3803	NASDAQ	FOLD	Thu, Jul 7, 2022	11.11	11.55	11.09	11.19
3802	NASDAQ	FOLD	Wed, Jul 6, 2022	10.98	11.49	10.98	11.19
3801	NASDAQ	FOLD	Tue, Jul 5, 2022	10.60	11.02	10.60	11.00
3800	NASDAQ	FOLD	Fri, Jul 1, 2022	10.70	10.97	10.56	10.80
3799	NASDAQ	FOLD	Thu, Jun 30, 2022	10.62	10.90	10.59	10.74
3798	NASDAQ	FOLD	Wed, Jun 29, 2022	10.57	10.91	10.34	10.78
3797	NASDAQ	FOLD	Tue, Jun 28, 2022	10.78	11.01	10.47	10.60
3796	NASDAQ	FOLD	Mon, Jun 27, 2022	11.09	11.09	10.47	10.79
3795	NASDAQ	FOLD	Fri, Jun 24, 2022	11.10	11.13	10.47	11.12
3794	NASDAQ	FOLD	Thu, Jun 23, 2022	9.93	11.03	9.89	10.93
3793	NASDAQ	FOLD	Wed, Jun 22, 2022	9.67	10.34	9.67	9.98
3792	NASDAQ	FOLD	Tue, Jun 21, 2022	9.50	10.19	9.50	9.88
3791	NASDAQ	FOLD	Fri, Jun 17, 2022	8.53	9.46	8.48	9.35
3790	NASDAQ	FOLD	Thu, Jun 16, 2022	7.95	8.48	7.83	8.39
3789	NASDAQ	FOLD	Wed, Jun 15, 2022	8.03	8.34	7.94	8.19
3788	NASDAQ	FOLD	Tue, Jun 14, 2022	7.94	8.06	7.81	7.93
3787	NASDAQ	FOLD	Mon, Jun 13, 2022	8.09	8.25	7.78	7.88
3786	NASDAQ	FOLD	Fri, Jun 10, 2022	8.34	8.62	8.03	8.35
3785	NASDAQ	FOLD	Thu, Jun 9, 2022	8.77	8.94	8.54	8.55
3784	NASDAQ	FOLD	Wed, Jun 8, 2022	8.33	8.89	8.33	8.78
3783	NASDAQ	FOLD	Tue, Jun 7, 2022	7.86	8.46	7.81	8.43
3782	NASDAQ	FOLD	Mon, Jun 6, 2022	8.25	8.31	7.79	7.88
3781	NASDAQ	FOLD	Fri, Jun 3, 2022	7.74	8.22	7.73	8.19
3780	NASDAQ	FOLD	Thu, Jun 2, 2022	7.57	7.82	7.52	7.77
3779	NASDAQ	FOLD	Wed, Jun 1, 2022	7.65	7.81	7.50	7.63
3778	NASDAQ	FOLD	Tue, May 31, 2022	7.92	7.97	7.52	7.62
3777	NASDAQ	FOLD	Fri, May 27, 2022	7.88	8.01	7.35	7.95
3776	NASDAQ	FOLD	Thu, May 26, 2022	7.55	7.95	7.47	7.91
3775	NASDAQ	FOLD	Wed, May 25, 2022	7.59	7.67	7.34	7.57
3774	NASDAQ	FOLD	Tue, May 24, 2022	7.77	7.87	7.51	7.59
3773	NASDAQ	FOLD	Mon, May 23, 2022	7.78	8.03	7.67	7.94
3772	NASDAQ	FOLD	Fri, May 20, 2022	7.51	7.78	7.41	7.76
3771	NASDAQ	FOLD	Thu, May 19, 2022	7.27	7.46	7.22	7.42
3770	NASDAQ	FOLD	Wed, May 18, 2022	7.46	7.63	7.13	7.27
3769	NASDAQ	FOLD	Tue, May 17, 2022	7.61	7.78	7.52	7.74
3768	NASDAQ	FOLD	Mon, May 16, 2022	7.49	7.73	7.41	7.48
3767	NASDAQ	FOLD	Fri, May 13, 2022	7.42	7.72	7.25	7.49
3766	NASDAQ	FOLD	Thu, May 12, 2022	6.27	7.32	6.26	7.31
3765	NASDAQ	FOLD	Wed, May 11, 2022	6.63	6.85	6.23	6.29
3764	NASDAQ	FOLD	Tue, May 10, 2022	6.51	6.95	6.40	6.74
3763	NASDAQ	FOLD	Mon, May 9, 2022	6.01	6.90	5.91	6.23
3762	NASDAQ	FOLD	Fri, May 6, 2022	6.52	6.63	6.24	6.27
3761	NASDAQ	FOLD	Thu, May 5, 2022	7.05	7.05	6.45	6.62
3760	NASDAQ	FOLD	Wed, May 4, 2022	7.00	7.22	6.66	7.17
3759	NASDAQ	FOLD	Tue, May 3, 2022	6.99	7.11	6.89	6.98
3758	NASDAQ	FOLD	Mon, May 2, 2022	7.04	7.20	6.82	7.01
3757	NASDAQ	FOLD	Fri, Apr 29, 2022	7.27	7.57	7.04	7.08
3756	NASDAQ	FOLD	Thu, Apr 28, 2022	7.38	7.53	6.98	7.33
3755	NASDAQ	FOLD	Wed, Apr 27, 2022	7.38	7.50	7.15	7.23
3754	NASDAQ	FOLD	Tue, Apr 26, 2022	7.72	7.87	7.43	7.44
3753	NASDAQ	FOLD	Mon, Apr 25, 2022	7.75	7.87	7.64	7.83
3752	NASDAQ	FOLD	Fri, Apr 22, 2022	8.02	8.12	7.82	7.83
3751	NASDAQ	FOLD	Thu, Apr 21, 2022	8.28	8.37	7.98	8.05
3750	NASDAQ	FOLD	Wed, Apr 20, 2022	8.11	8.32	8.08	8.26
3749	NASDAQ	FOLD	Tue, Apr 19, 2022	8.00	8.33	7.91	8.20
3748	NASDAQ	FOLD	Mon, Apr 18, 2022	8.16	8.19	7.76	7.93
3747	NASDAQ	FOLD	Thu, Apr 14, 2022	8.43	8.52	8.16	8.19
3746	NASDAQ	FOLD	Wed, Apr 13, 2022	8.34	8.59	8.34	8.50
3745	NASDAQ	FOLD	Tue, Apr 12, 2022	8.40	8.65	8.18	8.38
3744	NASDAQ	FOLD	Mon, Apr 11, 2022	8.56	8.68	8.27	8.32
3743	NASDAQ	FOLD	Fri, Apr 8, 2022	9.00	9.19	8.68	8.73
3742	NASDAQ	FOLD	Thu, Apr 7, 2022	9.16	9.32	8.86	9.03
3741	NASDAQ	FOLD	Wed, Apr 6, 2022	9.22	9.35	9.12	9.26
3740	NASDAQ	FOLD	Tue, Apr 5, 2022	9.64	9.81	9.35	9.37
3739	NASDAQ	FOLD	Mon, Apr 4, 2022	9.55	9.72	9.26	9.68
3738	NASDAQ	FOLD	Fri, Apr 1, 2022	9.52	9.64	9.22	9.43
3737	NASDAQ	FOLD	Thu, Mar 31, 2022	9.63	9.85	9.46	9.47
3736	NASDAQ	FOLD	Wed, Mar 30, 2022	9.86	9.98	9.56	9.61
3735	NASDAQ	FOLD	Tue, Mar 29, 2022	9.52	9.93	9.47	9.90
3734	NASDAQ	FOLD	Mon, Mar 28, 2022	9.38	9.45	9.12	9.39
3733	NASDAQ	FOLD	Fri, Mar 25, 2022	9.52	9.57	9.32	9.34
3732	NASDAQ	FOLD	Thu, Mar 24, 2022	9.35	9.54	9.22	9.53
3731	NASDAQ	FOLD	Wed, Mar 23, 2022	9.61	9.72	9.20	9.21
3730	NASDAQ	FOLD	Tue, Mar 22, 2022	9.62	9.86	9.54	9.74
3729	NASDAQ	FOLD	Mon, Mar 21, 2022	10.00	10.09	9.60	9.62
3728	NASDAQ	FOLD	Fri, Mar 18, 2022	9.84	10.32	9.52	10.07
3727	NASDAQ	FOLD	Thu, Mar 17, 2022	9.51	9.82	9.41	9.79
3726	NASDAQ	FOLD	Wed, Mar 16, 2022	9.07	9.50	9.03	9.50
3725	NASDAQ	FOLD	Tue, Mar 15, 2022	8.62	8.96	8.50	8.95
3724	NASDAQ	FOLD	Mon, Mar 14, 2022	9.24	9.51	8.48	8.60
3723	NASDAQ	FOLD	Fri, Mar 11, 2022	9.41	9.67	9.25	9.29
3722	NASDAQ	FOLD	Thu, Mar 10, 2022	8.84	9.34	8.75	9.31
3721	NASDAQ	FOLD	Wed, Mar 9, 2022	8.50	9.12	8.46	9.01
3720	NASDAQ	FOLD	Tue, Mar 8, 2022	7.94	8.65	7.85	8.36
3719	NASDAQ	FOLD	Mon, Mar 7, 2022	7.89	8.11	7.77	7.89
3718	NASDAQ	FOLD	Fri, Mar 4, 2022	7.97	8.25	7.83	7.89
3717	NASDAQ	FOLD	Thu, Mar 3, 2022	8.26	8.46	7.89	8.04
3716	NASDAQ	FOLD	Wed, Mar 2, 2022	8.25	8.43	8.12	8.31
3715	NASDAQ	FOLD	Tue, Mar 1, 2022	8.12	8.42	8.04	8.21
3714	NASDAQ	FOLD	Mon, Feb 28, 2022	8.15	8.24	7.95	8.14
3713	NASDAQ	FOLD	Fri, Feb 25, 2022	8.18	8.45	8.09	8.25
3712	NASDAQ	FOLD	Thu, Feb 24, 2022	7.76	8.49	7.60	8.48
3711	NASDAQ	FOLD	Wed, Feb 23, 2022	8.83	8.85	8.24	8.25
3710	NASDAQ	FOLD	Tue, Feb 22, 2022	8.65	8.90	8.63	8.70
3709	NASDAQ	FOLD	Fri, Feb 18, 2022	8.80	8.94	8.59	8.84
3708	NASDAQ	FOLD	Thu, Feb 17, 2022	9.12	9.20	8.77	8.81
3707	NASDAQ	FOLD	Wed, Feb 16, 2022	9.49	9.49	9.19	9.22
3706	NASDAQ	FOLD	Tue, Feb 15, 2022	9.43	9.61	9.33	9.56
3705	NASDAQ	FOLD	Mon, Feb 14, 2022	9.11	9.44	8.97	9.25
3704	NASDAQ	FOLD	Fri, Feb 11, 2022	9.24	9.41	8.94	9.08
3703	NASDAQ	FOLD	Thu, Feb 10, 2022	9.24	9.58	9.00	9.15
3702	NASDAQ	FOLD	Wed, Feb 9, 2022	9.28	9.55	9.28	9.48
3701	NASDAQ	FOLD	Tue, Feb 8, 2022	9.22	9.23	8.75	9.11
3700	NASDAQ	FOLD	Mon, Feb 7, 2022	9.01	9.45	9.01	9.26
3699	NASDAQ	FOLD	Fri, Feb 4, 2022	8.89	9.18	8.87	9.02
3698	NASDAQ	FOLD	Thu, Feb 3, 2022	8.92	9.14	8.80	8.85
3697	NASDAQ	FOLD	Wed, Feb 2, 2022	9.42	9.44	9.00	9.02
3696	NASDAQ	FOLD	Tue, Feb 1, 2022	9.43	9.62	9.15	9.46
3695	NASDAQ	FOLD	Mon, Jan 31, 2022	9.12	9.42	9.07	9.41
3694	NASDAQ	FOLD	Fri, Jan 28, 2022	8.72	9.13	8.52	9.13
3693	NASDAQ	FOLD	Thu, Jan 27, 2022	9.33	9.54	8.66	8.70
3692	NASDAQ	FOLD	Wed, Jan 26, 2022	9.74	9.92	9.10	9.19
3691	NASDAQ	FOLD	Tue, Jan 25, 2022	9.40	9.71	9.19	9.50
3690	NASDAQ	FOLD	Mon, Jan 24, 2022	8.83	9.62	8.78	9.56
3689	NASDAQ	FOLD	Fri, Jan 21, 2022	9.05	9.47	8.95	8.99
3688	NASDAQ	FOLD	Thu, Jan 20, 2022	9.69	9.91	9.18	9.21
3687	NASDAQ	FOLD	Wed, Jan 19, 2022	9.51	9.90	9.41	9.54
3686	NASDAQ	FOLD	Tue, Jan 18, 2022	10.23	10.31	9.41	9.45
3685	NASDAQ	FOLD	Fri, Jan 14, 2022	10.43	10.62	10.01	10.53
3684	NASDAQ	FOLD	Thu, Jan 13, 2022	10.11	10.58	9.80	9.91
3683	NASDAQ	FOLD	Wed, Jan 12, 2022	9.52	10.42	9.52	10.13
3682	NASDAQ	FOLD	Tue, Jan 11, 2022	9.29	9.65	9.01	9.52
3681	NASDAQ	FOLD	Mon, Jan 10, 2022	10.99	11.12	8.41	9.45
3680	NASDAQ	FOLD	Fri, Jan 7, 2022	12.28	12.38	11.40	11.41
3679	NASDAQ	FOLD	Thu, Jan 6, 2022	12.06	12.21	11.62	12.18
3678	NASDAQ	FOLD	Wed, Jan 5, 2022	12.48	12.63	11.91	11.98
3677	NASDAQ	FOLD	Tue, Jan 4, 2022	12.07	12.49	11.88	12.48
3676	NASDAQ	FOLD	Mon, Jan 3, 2022	11.55	12.15	11.33	12.11
3675	NASDAQ	FOLD	Fri, Dec 31, 2021	11.67	11.90	11.52	11.55
3674	NASDAQ	FOLD	Thu, Dec 30, 2021	11.97	12.14	11.65	11.67
3673	NASDAQ	FOLD	Wed, Dec 29, 2021	11.65	12.02	11.65	11.94
3672	NASDAQ	FOLD	Tue, Dec 28, 2021	12.02	12.27	11.82	11.85
3671	NASDAQ	FOLD	Mon, Dec 27, 2021	12.04	12.29	11.90	12.07
3670	NASDAQ	FOLD	Thu, Dec 23, 2021	11.57	12.22	11.57	12.18
3669	NASDAQ	FOLD	Wed, Dec 22, 2021	11.60	11.96	11.48	11.72
3668	NASDAQ	FOLD	Tue, Dec 21, 2021	11.32	11.79	11.01	11.67
3667	NASDAQ	FOLD	Mon, Dec 20, 2021	10.74	11.32	10.49	11.23
3666	NASDAQ	FOLD	Fri, Dec 17, 2021	10.01	10.93	9.98	10.84
3665	NASDAQ	FOLD	Thu, Dec 16, 2021	10.72	10.80	9.86	10.10
3664	NASDAQ	FOLD	Wed, Dec 15, 2021	10.41	10.66	9.93	10.65
3663	NASDAQ	FOLD	Tue, Dec 14, 2021	10.39	10.58	10.15	10.39
3662	NASDAQ	FOLD	Mon, Dec 13, 2021	10.22	10.59	10.16	10.46
3661	NASDAQ	FOLD	Fri, Dec 10, 2021	10.44	10.83	10.23	10.28
3660	NASDAQ	FOLD	Thu, Dec 9, 2021	11.09	11.29	10.42	10.43
3659	NASDAQ	FOLD	Wed, Dec 8, 2021	11.23	11.49	11.08	11.25
3658	NASDAQ	FOLD	Tue, Dec 7, 2021	10.87	11.28	10.85	11.21
3657	NASDAQ	FOLD	Mon, Dec 6, 2021	10.50	10.69	10.18	10.62
3656	NASDAQ	FOLD	Fri, Dec 3, 2021	11.17	11.21	10.32	10.45
3655	NASDAQ	FOLD	Thu, Dec 2, 2021	10.66	11.16	10.66	11.13
3654	NASDAQ	FOLD	Wed, Dec 1, 2021	10.93	11.38	10.73	10.74
3653	NASDAQ	FOLD	Tue, Nov 30, 2021	10.76	11.14	10.67	10.71
3652	NASDAQ	FOLD	Mon, Nov 29, 2021	10.88	11.13	10.76	10.79
3651	NASDAQ	FOLD	Fri, Nov 26, 2021	11.11	11.27	10.63	10.80
3650	NASDAQ	FOLD	Wed, Nov 24, 2021	11.24	11.48	11.05	11.34
3649	NASDAQ	FOLD	Tue, Nov 23, 2021	11.26	11.41	10.80	11.33
3648	NASDAQ	FOLD	Mon, Nov 22, 2021	11.22	11.48	11.03	11.24
3647	NASDAQ	FOLD	Fri, Nov 19, 2021	11.38	11.52	11.07	11.34
3646	NASDAQ	FOLD	Thu, Nov 18, 2021	11.64	11.80	11.40	11.42
3645	NASDAQ	FOLD	Wed, Nov 17, 2021	11.95	11.96	11.47	11.59
3644	NASDAQ	FOLD	Tue, Nov 16, 2021	11.46	12.14	11.24	12.00
3643	NASDAQ	FOLD	Mon, Nov 15, 2021	11.85	12.22	11.46	11.51
3642	NASDAQ	FOLD	Fri, Nov 12, 2021	11.75	11.75	11.05	11.34
3641	NASDAQ	FOLD	Thu, Nov 11, 2021	11.49	11.85	11.44	11.68
3640	NASDAQ	FOLD	Wed, Nov 10, 2021	10.92	11.81	10.91	11.48
3639	NASDAQ	FOLD	Tue, Nov 9, 2021	11.74	11.94	11.20	11.32
3638	NASDAQ	FOLD	Mon, Nov 8, 2021	12.07	12.21	11.86	11.93
3637	NASDAQ	FOLD	Fri, Nov 5, 2021	12.40	12.41	11.80	12.05
3636	NASDAQ	FOLD	Thu, Nov 4, 2021	12.44	12.53	12.22	12.44
3635	NASDAQ	FOLD	Wed, Nov 3, 2021	11.90	12.37	11.72	12.36
3634	NASDAQ	FOLD	Tue, Nov 2, 2021	11.57	11.92	11.25	11.91
3633	NASDAQ	FOLD	Mon, Nov 1, 2021	10.49	11.60	10.46	11.52
3632	NASDAQ	FOLD	Fri, Oct 29, 2021	10.60	10.74	10.46	10.50
3631	NASDAQ	FOLD	Thu, Oct 28, 2021	10.19	10.59	10.17	10.57
3630	NASDAQ	FOLD	Wed, Oct 27, 2021	10.30	10.58	10.08	10.16
3629	NASDAQ	FOLD	Tue, Oct 26, 2021	10.56	10.76	10.29	10.35
3628	NASDAQ	FOLD	Mon, Oct 25, 2021	10.46	10.61	10.27	10.52
3627	NASDAQ	FOLD	Fri, Oct 22, 2021	10.50	10.59	10.24	10.50
3626	NASDAQ	FOLD	Thu, Oct 21, 2021	10.76	10.87	10.51	10.52
3625	NASDAQ	FOLD	Wed, Oct 20, 2021	10.86	11.05	10.71	10.76
3624	NASDAQ	FOLD	Tue, Oct 19, 2021	10.71	10.98	10.69	10.85
3623	NASDAQ	FOLD	Mon, Oct 18, 2021	10.99	11.16	10.68	10.70
3622	NASDAQ	FOLD	Fri, Oct 15, 2021	11.70	11.70	11.08	11.08
3621	NASDAQ	FOLD	Thu, Oct 14, 2021	11.55	11.60	11.24	11.49
3620	NASDAQ	FOLD	Wed, Oct 13, 2021	11.84	11.86	11.36	11.42
3619	NASDAQ	FOLD	Tue, Oct 12, 2021	11.69	11.98	11.60	11.84
3618	NASDAQ	FOLD	Mon, Oct 11, 2021	11.42	11.79	11.33	11.67
3617	NASDAQ	FOLD	Fri, Oct 8, 2021	11.24	11.58	11.15	11.51
3616	NASDAQ	FOLD	Thu, Oct 7, 2021	10.97	11.49	10.74	11.24
3615	NASDAQ	FOLD	Wed, Oct 6, 2021	9.91	10.98	9.91	10.93
3614	NASDAQ	FOLD	Tue, Oct 5, 2021	9.92	10.22	9.88	10.10
3613	NASDAQ	FOLD	Mon, Oct 4, 2021	10.10	10.15	9.65	9.82
3612	NASDAQ	FOLD	Fri, Oct 1, 2021	9.58	10.25	9.41	10.19
3611	NASDAQ	FOLD	Thu, Sep 30, 2021	10.09	10.16	9.51	9.55
3610	NASDAQ	FOLD	Wed, Sep 29, 2021	11.25	11.25	9.63	9.66
3609	NASDAQ	FOLD	Tue, Sep 28, 2021	10.65	10.65	10.15	10.18
3608	NASDAQ	FOLD	Mon, Sep 27, 2021	10.89	10.92	10.73	10.74
3607	NASDAQ	FOLD	Fri, Sep 24, 2021	11.03	11.06	10.86	10.87
3606	NASDAQ	FOLD	Thu, Sep 23, 2021	10.83	11.14	10.77	11.10
3605	NASDAQ	FOLD	Wed, Sep 22, 2021	11.07	11.08	10.81	10.83
3604	NASDAQ	FOLD	Tue, Sep 21, 2021	10.98	11.17	10.94	11.02
3603	NASDAQ	FOLD	Mon, Sep 20, 2021	10.77	11.19	10.73	10.98
3602	NASDAQ	FOLD	Fri, Sep 17, 2021	11.13	11.16	10.70	11.00
3601	NASDAQ	FOLD	Thu, Sep 16, 2021	11.09	11.18	10.91	11.08
3600	NASDAQ	FOLD	Wed, Sep 15, 2021	10.82	11.19	10.82	11.14
3599	NASDAQ	FOLD	Tue, Sep 14, 2021	11.37	11.42	10.67	10.82
3598	NASDAQ	FOLD	Mon, Sep 13, 2021	11.04	11.43	10.90	11.27
3597	NASDAQ	FOLD	Fri, Sep 10, 2021	11.57	11.57	10.92	10.93
3596	NASDAQ	FOLD	Thu, Sep 9, 2021	11.45	11.72	11.39	11.48
3595	NASDAQ	FOLD	Wed, Sep 8, 2021	11.41	11.46	11.16	11.39
3594	NASDAQ	FOLD	Tue, Sep 7, 2021	11.55	11.72	11.24	11.38
3593	NASDAQ	FOLD	Fri, Sep 3, 2021	11.61	12.11	11.47	11.63
3592	NASDAQ	FOLD	Thu, Sep 2, 2021	11.66	11.85	11.52	11.84
3591	NASDAQ	FOLD	Wed, Sep 1, 2021	11.27	11.70	11.21	11.68
3590	NASDAQ	FOLD	Tue, Aug 31, 2021	11.28	11.46	11.25	11.39
3589	NASDAQ	FOLD	Mon, Aug 30, 2021	11.27	11.44	11.22	11.30
3588	NASDAQ	FOLD	Fri, Aug 27, 2021	10.90	11.37	10.82	11.26
3587	NASDAQ	FOLD	Thu, Aug 26, 2021	11.03	11.32	10.83	10.86
3586	NASDAQ	FOLD	Wed, Aug 25, 2021	10.89	11.15	10.77	11.09
3585	NASDAQ	FOLD	Tue, Aug 24, 2021	10.76	10.97	10.65	10.89
3584	NASDAQ	FOLD	Mon, Aug 23, 2021	10.55	11.07	10.51	10.76
3583	NASDAQ	FOLD	Fri, Aug 20, 2021	10.19	10.59	10.18	10.54
3582	NASDAQ	FOLD	Thu, Aug 19, 2021	10.09	10.35	10.00	10.21
3581	NASDAQ	FOLD	Wed, Aug 18, 2021	10.60	10.60	10.19	10.20
3580	NASDAQ	FOLD	Tue, Aug 17, 2021	10.17	10.59	10.11	10.57
3579	NASDAQ	FOLD	Mon, Aug 16, 2021	10.35	10.42	10.18	10.22
3578	NASDAQ	FOLD	Fri, Aug 13, 2021	10.68	10.69	10.47	10.48
3577	NASDAQ	FOLD	Thu, Aug 12, 2021	10.46	10.65	10.33	10.63
3576	NASDAQ	FOLD	Wed, Aug 11, 2021	10.45	10.57	10.34	10.51
3575	NASDAQ	FOLD	Tue, Aug 10, 2021	10.17	10.43	10.09	10.42
3574	NASDAQ	FOLD	Mon, Aug 9, 2021	10.50	10.50	10.14	10.16
3573	NASDAQ	FOLD	Fri, Aug 6, 2021	10.17	10.57	9.95	10.50
3572	NASDAQ	FOLD	Thu, Aug 5, 2021	9.85	10.11	9.58	10.06
3571	NASDAQ	FOLD	Wed, Aug 4, 2021	9.26	9.80	9.24	9.68
3570	NASDAQ	FOLD	Tue, Aug 3, 2021	9.39	9.42	9.09	9.33
3569	NASDAQ	FOLD	Mon, Aug 2, 2021	9.28	9.44	9.26	9.40
3568	NASDAQ	FOLD	Fri, Jul 30, 2021	9.26	9.45	9.20	9.29
3567	NASDAQ	FOLD	Thu, Jul 29, 2021	9.05	9.36	8.94	9.33
3566	NASDAQ	FOLD	Wed, Jul 28, 2021	8.90	9.11	8.84	9.05
3565	NASDAQ	FOLD	Tue, Jul 27, 2021	8.79	8.93	8.64	8.83
3564	NASDAQ	FOLD	Mon, Jul 26, 2021	8.84	9.00	8.72	8.83
3563	NASDAQ	FOLD	Fri, Jul 23, 2021	8.75	9.04	8.60	8.82
3562	NASDAQ	FOLD	Thu, Jul 22, 2021	9.16	9.20	8.74	8.74
3561	NASDAQ	FOLD	Wed, Jul 21, 2021	9.52	9.64	9.11	9.16
3560	NASDAQ	FOLD	Tue, Jul 20, 2021	9.35	9.64	9.29	9.52
3559	NASDAQ	FOLD	Mon, Jul 19, 2021	9.25	9.58	9.19	9.41
3558	NASDAQ	FOLD	Fri, Jul 16, 2021	9.12	9.35	9.08	9.30
3557	NASDAQ	FOLD	Thu, Jul 15, 2021	8.87	9.16	8.80	9.13
3556	NASDAQ	FOLD	Wed, Jul 14, 2021	9.14	9.23	8.86	8.89
3555	NASDAQ	FOLD	Tue, Jul 13, 2021	9.12	9.26	9.02	9.13
3554	NASDAQ	FOLD	Mon, Jul 12, 2021	9.53	9.62	9.16	9.20
3553	NASDAQ	FOLD	Fri, Jul 9, 2021	9.40	9.70	9.25	9.62
3552	NASDAQ	FOLD	Thu, Jul 8, 2021	9.00	9.47	9.00	9.39
3551	NASDAQ	FOLD	Wed, Jul 7, 2021	9.28	9.36	9.07	9.12
3550	NASDAQ	FOLD	Tue, Jul 6, 2021	9.66	9.71	9.27	9.30
3549	NASDAQ	FOLD	Fri, Jul 2, 2021	9.86	9.96	9.55	9.69
3548	NASDAQ	FOLD	Thu, Jul 1, 2021	9.76	9.89	9.49	9.88
3547	NASDAQ	FOLD	Wed, Jun 30, 2021	9.84	9.95	9.62	9.64
3546	NASDAQ	FOLD	Tue, Jun 29, 2021	10.55	10.55	9.94	9.96
3545	NASDAQ	FOLD	Mon, Jun 28, 2021	10.40	10.71	10.37	10.51
3544	NASDAQ	FOLD	Fri, Jun 25, 2021	10.27	10.62	10.20	10.38
3543	NASDAQ	FOLD	Thu, Jun 24, 2021	10.10	10.27	9.98	10.25
3542	NASDAQ	FOLD	Wed, Jun 23, 2021	9.88	10.06	9.80	10.04
3541	NASDAQ	FOLD	Tue, Jun 22, 2021	9.94	9.94	9.66	9.89
3540	NASDAQ	FOLD	Mon, Jun 21, 2021	9.98	10.06	9.83	10.03
3539	NASDAQ	FOLD	Fri, Jun 18, 2021	9.91	10.08	9.68	9.93
3538	NASDAQ	FOLD	Thu, Jun 17, 2021	10.02	10.28	9.92	10.20
3537	NASDAQ	FOLD	Wed, Jun 16, 2021	10.43	10.43	9.92	10.09
3536	NASDAQ	FOLD	Tue, Jun 15, 2021	10.66	10.74	10.13	10.35
3535	NASDAQ	FOLD	Mon, Jun 14, 2021	10.72	10.84	10.65	10.72
3534	NASDAQ	FOLD	Fri, Jun 11, 2021	10.69	10.75	10.50	10.62
3533	NASDAQ	FOLD	Thu, Jun 10, 2021	10.55	10.78	10.47	10.71
3532	NASDAQ	FOLD	Wed, Jun 9, 2021	10.40	10.74	10.37	10.58
3531	NASDAQ	FOLD	Tue, Jun 8, 2021	10.20	10.40	9.96	10.38
3530	NASDAQ	FOLD	Mon, Jun 7, 2021	9.46	10.13	9.42	10.08
3529	NASDAQ	FOLD	Fri, Jun 4, 2021	9.53	9.62	9.48	9.48
3528	NASDAQ	FOLD	Thu, Jun 3, 2021	9.51	9.58	9.38	9.50
3527	NASDAQ	FOLD	Wed, Jun 2, 2021	9.55	9.71	9.33	9.53
3526	NASDAQ	FOLD	Tue, Jun 1, 2021	9.21	9.57	9.11	9.55
3525	NASDAQ	FOLD	Fri, May 28, 2021	9.26	9.58	9.20	9.26
3524	NASDAQ	FOLD	Thu, May 27, 2021	9.00	9.07	8.78	9.00
3523	NASDAQ	FOLD	Wed, May 26, 2021	8.81	9.03	8.72	9.00
3522	NASDAQ	FOLD	Tue, May 25, 2021	9.03	9.14	8.68	8.71
3521	NASDAQ	FOLD	Mon, May 24, 2021	9.01	9.11	8.82	8.98
3520	NASDAQ	FOLD	Fri, May 21, 2021	9.31	9.31	8.94	8.96
3519	NASDAQ	FOLD	Thu, May 20, 2021	8.95	9.19	8.95	9.15
3518	NASDAQ	FOLD	Wed, May 19, 2021	9.11	9.18	8.93	8.96
3517	NASDAQ	FOLD	Tue, May 18, 2021	9.19	9.44	9.19	9.24
3516	NASDAQ	FOLD	Mon, May 17, 2021	9.40	9.46	9.19	9.23
3515	NASDAQ	FOLD	Fri, May 14, 2021	9.37	9.65	9.32	9.49
3514	NASDAQ	FOLD	Thu, May 13, 2021	9.23	9.42	9.06	9.37
3513	NASDAQ	FOLD	Wed, May 12, 2021	9.43	9.57	9.18	9.22
3512	NASDAQ	FOLD	Tue, May 11, 2021	9.17	9.71	9.11	9.60
3511	NASDAQ	FOLD	Mon, May 10, 2021	9.50	9.71	9.23	9.39
3510	NASDAQ	FOLD	Fri, May 7, 2021	9.67	9.85	9.62	9.75
3509	NASDAQ	FOLD	Thu, May 6, 2021	9.67	9.73	9.44	9.60
3508	NASDAQ	FOLD	Wed, May 5, 2021	9.68	9.88	9.48	9.59
3507	NASDAQ	FOLD	Tue, May 4, 2021	10.09	10.14	9.69	9.71
3506	NASDAQ	FOLD	Mon, May 3, 2021	10.21	10.51	10.17	10.28
3505	NASDAQ	FOLD	Fri, Apr 30, 2021	9.89	10.03	9.81	9.84
3504	NASDAQ	FOLD	Thu, Apr 29, 2021	10.29	10.33	9.94	9.97
3503	NASDAQ	FOLD	Wed, Apr 28, 2021	10.05	10.46	9.95	10.23
3502	NASDAQ	FOLD	Tue, Apr 27, 2021	10.13	10.22	10.01	10.09
3501	NASDAQ	FOLD	Mon, Apr 26, 2021	10.05	10.26	9.99	10.12
3500	NASDAQ	FOLD	Fri, Apr 23, 2021	9.96	10.04	9.79	10.01
3499	NASDAQ	FOLD	Thu, Apr 22, 2021	10.02	10.21	9.79	9.87
3498	NASDAQ	FOLD	Wed, Apr 21, 2021	9.76	9.97	9.56	9.97
3497	NASDAQ	FOLD	Tue, Apr 20, 2021	9.81	9.98	9.60	9.79
3496	NASDAQ	FOLD	Mon, Apr 19, 2021	9.90	10.00	9.77	9.90
3495	NASDAQ	FOLD	Fri, Apr 16, 2021	10.42	10.43	9.85	9.94
3494	NASDAQ	FOLD	Thu, Apr 15, 2021	9.98	10.39	9.91	10.33
3493	NASDAQ	FOLD	Wed, Apr 14, 2021	9.73	10.46	9.71	9.98
3492	NASDAQ	FOLD	Tue, Apr 13, 2021	9.30	9.40	9.04	9.31
3491	NASDAQ	FOLD	Mon, Apr 12, 2021	9.22	9.44	9.01	9.29
3490	NASDAQ	FOLD	Fri, Apr 9, 2021	9.26	9.27	9.06	9.19
3489	NASDAQ	FOLD	Thu, Apr 8, 2021	9.47	9.56	9.22	9.27
3488	NASDAQ	FOLD	Wed, Apr 7, 2021	9.61	9.68	9.33	9.37
3487	NASDAQ	FOLD	Tue, Apr 6, 2021	9.98	9.98	9.53	9.56
3486	NASDAQ	FOLD	Mon, Apr 5, 2021	10.12	10.16	9.83	9.94
3485	NASDAQ	FOLD	Thu, Apr 1, 2021	10.00	10.12	9.88	10.06
3484	NASDAQ	FOLD	Wed, Mar 31, 2021	9.44	9.90	9.43	9.88
3483	NASDAQ	FOLD	Tue, Mar 30, 2021	9.19	9.56	8.83	9.39
3482	NASDAQ	FOLD	Mon, Mar 29, 2021	9.59	9.66	9.16	9.20
3481	NASDAQ	FOLD	Fri, Mar 26, 2021	9.48	9.74	9.23	9.59
3480	NASDAQ	FOLD	Thu, Mar 25, 2021	9.20	9.57	8.97	9.50
3479	NASDAQ	FOLD	Wed, Mar 24, 2021	10.20	10.32	9.36	9.38
3478	NASDAQ	FOLD	Tue, Mar 23, 2021	10.45	10.45	10.15	10.19
3477	NASDAQ	FOLD	Mon, Mar 22, 2021	10.25	10.55	10.10	10.44
3476	NASDAQ	FOLD	Fri, Mar 19, 2021	10.20	10.42	10.13	10.25
3475	NASDAQ	FOLD	Thu, Mar 18, 2021	10.40	10.54	10.09	10.16
3474	NASDAQ	FOLD	Wed, Mar 17, 2021	10.34	10.65	10.31	10.54
3473	NASDAQ	FOLD	Tue, Mar 16, 2021	10.88	10.95	10.34	10.50
3472	NASDAQ	FOLD	Mon, Mar 15, 2021	10.81	10.91	10.63	10.80
3471	NASDAQ	FOLD	Fri, Mar 12, 2021	10.62	10.80	10.49	10.78
3470	NASDAQ	FOLD	Thu, Mar 11, 2021	10.59	10.83	10.39	10.79
3469	NASDAQ	FOLD	Wed, Mar 10, 2021	10.57	10.69	10.21	10.39
3468	NASDAQ	FOLD	Tue, Mar 9, 2021	10.31	10.71	10.23	10.40
3467	NASDAQ	FOLD	Mon, Mar 8, 2021	10.55	10.76	10.06	10.10
3466	NASDAQ	FOLD	Fri, Mar 5, 2021	10.51	10.51	9.70	10.48
3465	NASDAQ	FOLD	Thu, Mar 4, 2021	10.65	10.90	10.05	10.35
3464	NASDAQ	FOLD	Wed, Mar 3, 2021	11.21	11.28	10.64	10.66
3463	NASDAQ	FOLD	Tue, Mar 2, 2021	11.77	11.78	11.07	11.17
3462	NASDAQ	FOLD	Mon, Mar 1, 2021	12.41	12.49	11.69	11.79
3461	NASDAQ	FOLD	Fri, Feb 26, 2021	12.03	12.30	11.68	12.28
3460	NASDAQ	FOLD	Thu, Feb 25, 2021	11.94	12.19	11.69	11.92
3459	NASDAQ	FOLD	Wed, Feb 24, 2021	11.95	12.12	11.70	11.89
3458	NASDAQ	FOLD	Tue, Feb 23, 2021	11.57	12.07	11.28	11.96
3457	NASDAQ	FOLD	Mon, Feb 22, 2021	12.07	12.15	11.82	11.86
3456	NASDAQ	FOLD	Fri, Feb 19, 2021	11.89	12.27	11.76	12.22
3455	NASDAQ	FOLD	Thu, Feb 18, 2021	12.07	12.08	11.62	11.87
3454	NASDAQ	FOLD	Wed, Feb 17, 2021	12.01	12.19	11.76	12.14
3453	NASDAQ	FOLD	Tue, Feb 16, 2021	12.67	12.93	12.00	12.04
3452	NASDAQ	FOLD	Fri, Feb 12, 2021	14.10	14.35	12.24	12.57
3451	NASDAQ	FOLD	Thu, Feb 11, 2021	19.86	19.86	18.47	18.73
3450	NASDAQ	FOLD	Wed, Feb 10, 2021	19.22	20.01	19.10	19.57
3449	NASDAQ	FOLD	Tue, Feb 9, 2021	20.01	20.15	19.01	19.22
3448	NASDAQ	FOLD	Mon, Feb 8, 2021	20.20	21.07	18.64	19.86
3447	NASDAQ	FOLD	Fri, Feb 5, 2021	20.42	20.43	19.60	20.09
3446	NASDAQ	FOLD	Thu, Feb 4, 2021	20.32	20.55	20.02	20.18
3445	NASDAQ	FOLD	Wed, Feb 3, 2021	20.16	20.28	19.59	20.00
3444	NASDAQ	FOLD	Tue, Feb 2, 2021	19.46	20.84	19.22	20.13
3443	NASDAQ	FOLD	Mon, Feb 1, 2021	19.20	19.44	18.71	19.25
3442	NASDAQ	FOLD	Fri, Jan 29, 2021	19.32	19.62	18.60	18.91
3441	NASDAQ	FOLD	Thu, Jan 28, 2021	19.24	19.77	18.81	19.30
3440	NASDAQ	FOLD	Wed, Jan 27, 2021	19.20	19.78	18.51	18.98
3439	NASDAQ	FOLD	Tue, Jan 26, 2021	20.78	21.02	19.68	19.77
3438	NASDAQ	FOLD	Mon, Jan 25, 2021	20.62	21.34	19.88	20.44
3437	NASDAQ	FOLD	Fri, Jan 22, 2021	19.70	21.27	19.70	21.09
3436	NASDAQ	FOLD	Thu, Jan 21, 2021	21.00	21.00	19.89	20.22
3435	NASDAQ	FOLD	Wed, Jan 20, 2021	22.03	22.15	21.01	21.03
3434	NASDAQ	FOLD	Tue, Jan 19, 2021	21.90	22.18	21.08	21.85
3433	NASDAQ	FOLD	Fri, Jan 15, 2021	23.10	23.36	21.79	21.84
3432	NASDAQ	FOLD	Thu, Jan 14, 2021	23.03	23.72	23.02	23.29
3431	NASDAQ	FOLD	Wed, Jan 13, 2021	22.86	23.10	22.42	22.98
3430	NASDAQ	FOLD	Tue, Jan 12, 2021	22.66	23.22	22.47	22.83
3429	NASDAQ	FOLD	Mon, Jan 11, 2021	23.26	23.85	22.53	22.69
3428	NASDAQ	FOLD	Fri, Jan 8, 2021	23.80	24.17	23.02	23.15
3427	NASDAQ	FOLD	Thu, Jan 7, 2021	23.58	23.92	22.90	23.86
3426	NASDAQ	FOLD	Wed, Jan 6, 2021	22.40	24.84	22.11	23.53
3425	NASDAQ	FOLD	Tue, Jan 5, 2021	21.57	22.49	21.35	22.14
3424	NASDAQ	FOLD	Mon, Jan 4, 2021	23.17	23.20	21.54	21.78
3423	NASDAQ	FOLD	Thu, Dec 31, 2020	22.83	23.42	22.35	23.09
3422	NASDAQ	FOLD	Wed, Dec 30, 2020	22.82	23.40	22.70	22.94
3421	NASDAQ	FOLD	Tue, Dec 29, 2020	23.18	23.32	22.32	22.66
3420	NASDAQ	FOLD	Mon, Dec 28, 2020	24.73	24.78	23.11	23.14
3419	NASDAQ	FOLD	Thu, Dec 24, 2020	24.19	24.50	24.09	24.23
3418	NASDAQ	FOLD	Wed, Dec 23, 2020	25.04	25.12	24.00	24.22
3417	NASDAQ	FOLD	Tue, Dec 22, 2020	24.43	25.39	24.22	24.89
3416	NASDAQ	FOLD	Mon, Dec 21, 2020	23.66	24.53	23.51	24.16
3415	NASDAQ	FOLD	Fri, Dec 18, 2020	23.82	24.42	23.57	23.97
3414	NASDAQ	FOLD	Thu, Dec 17, 2020	23.84	24.10	23.55	23.87
3413	NASDAQ	FOLD	Wed, Dec 16, 2020	23.83	24.13	23.03	23.90
3412	NASDAQ	FOLD	Tue, Dec 15, 2020	24.49	24.49	23.55	23.86
3411	NASDAQ	FOLD	Mon, Dec 14, 2020	22.70	24.62	22.09	23.88
3410	NASDAQ	FOLD	Fri, Dec 11, 2020	21.90	22.36	21.45	22.10
3409	NASDAQ	FOLD	Thu, Dec 10, 2020	21.32	22.38	21.16	21.93
3408	NASDAQ	FOLD	Wed, Dec 9, 2020	22.58	22.73	21.38	22.06
3407	NASDAQ	FOLD	Tue, Dec 8, 2020	23.17	23.20	22.40	22.63
3406	NASDAQ	FOLD	Mon, Dec 7, 2020	23.45	23.99	22.75	23.11
3405	NASDAQ	FOLD	Fri, Dec 4, 2020	22.14	23.33	22.00	23.18
3404	NASDAQ	FOLD	Thu, Dec 3, 2020	23.17	23.22	21.82	21.88
3403	NASDAQ	FOLD	Wed, Dec 2, 2020	22.59	23.60	22.50	23.23
3402	NASDAQ	FOLD	Tue, Dec 1, 2020	23.50	23.50	22.52	22.63
3401	NASDAQ	FOLD	Mon, Nov 30, 2020	23.35	23.57	22.37	22.89
3400	NASDAQ	FOLD	Fri, Nov 27, 2020	22.81	23.26	22.51	23.24
3399	NASDAQ	FOLD	Wed, Nov 25, 2020	22.50	22.92	22.38	22.76
3398	NASDAQ	FOLD	Tue, Nov 24, 2020	22.59	23.04	22.03	22.53
3397	NASDAQ	FOLD	Mon, Nov 23, 2020	22.45	22.77	21.59	22.39
3396	NASDAQ	FOLD	Fri, Nov 20, 2020	21.53	22.14	21.38	21.98
3395	NASDAQ	FOLD	Thu, Nov 19, 2020	22.25	22.75	21.44	21.72
3394	NASDAQ	FOLD	Wed, Nov 18, 2020	22.85	23.19	22.27	22.30
3393	NASDAQ	FOLD	Tue, Nov 17, 2020	22.43	22.91	22.07	22.68
3392	NASDAQ	FOLD	Mon, Nov 16, 2020	22.19	22.88	22.00	22.64
3391	NASDAQ	FOLD	Fri, Nov 13, 2020	22.10	22.19	21.62	21.98
3390	NASDAQ	FOLD	Thu, Nov 12, 2020	21.86	22.57	21.59	21.80
3389	NASDAQ	FOLD	Wed, Nov 11, 2020	22.23	22.53	21.00	21.85
3388	NASDAQ	FOLD	Tue, Nov 10, 2020	21.18	22.85	21.08	22.30
3387	NASDAQ	FOLD	Mon, Nov 9, 2020	20.47	21.67	19.93	21.16
3386	NASDAQ	FOLD	Fri, Nov 6, 2020	21.45	21.45	20.41	20.47
3385	NASDAQ	FOLD	Thu, Nov 5, 2020	19.77	21.73	19.71	21.34
3384	NASDAQ	FOLD	Wed, Nov 4, 2020	18.93	20.93	18.93	20.74
3383	NASDAQ	FOLD	Tue, Nov 3, 2020	17.85	19.08	17.85	18.97
3382	NASDAQ	FOLD	Mon, Nov 2, 2020	18.01	18.16	17.60	17.74
3381	NASDAQ	FOLD	Fri, Oct 30, 2020	18.29	18.30	17.62	17.83
3380	NASDAQ	FOLD	Thu, Oct 29, 2020	18.31	18.51	17.87	18.35
3379	NASDAQ	FOLD	Wed, Oct 28, 2020	18.58	18.59	17.96	18.26
3378	NASDAQ	FOLD	Tue, Oct 27, 2020	18.79	19.47	18.66	18.93
3377	NASDAQ	FOLD	Mon, Oct 26, 2020	18.23	18.88	17.20	18.75
3376	NASDAQ	FOLD	Fri, Oct 23, 2020	18.08	18.56	17.96	18.48
3375	NASDAQ	FOLD	Thu, Oct 22, 2020	17.77	18.38	17.69	18.02
3374	NASDAQ	FOLD	Wed, Oct 21, 2020	17.09	17.84	16.89	17.64
3373	NASDAQ	FOLD	Tue, Oct 20, 2020	17.00	17.17	16.76	16.98
3372	NASDAQ	FOLD	Mon, Oct 19, 2020	17.34	17.52	16.76	16.85
3371	NASDAQ	FOLD	Fri, Oct 16, 2020	16.91	17.67	16.57	17.17
3370	NASDAQ	FOLD	Thu, Oct 15, 2020	16.25	16.96	16.01	16.95
3369	NASDAQ	FOLD	Wed, Oct 14, 2020	16.40	16.80	16.25	16.40
3368	NASDAQ	FOLD	Tue, Oct 13, 2020	15.61	16.48	15.41	16.40
3367	NASDAQ	FOLD	Mon, Oct 12, 2020	15.22	15.86	15.12	15.72
3366	NASDAQ	FOLD	Fri, Oct 9, 2020	14.96	15.15	14.66	15.12
3365	NASDAQ	FOLD	Thu, Oct 8, 2020	14.90	14.92	14.42	14.90
3364	NASDAQ	FOLD	Wed, Oct 7, 2020	14.41	14.87	14.18	14.77
3363	NASDAQ	FOLD	Tue, Oct 6, 2020	14.60	14.81	14.34	14.38
3362	NASDAQ	FOLD	Mon, Oct 5, 2020	13.54	14.37	13.49	14.36
3361	NASDAQ	FOLD	Fri, Oct 2, 2020	13.79	14.01	13.47	13.47
3360	NASDAQ	FOLD	Thu, Oct 1, 2020	14.22	14.35	13.85	14.08
3359	NASDAQ	FOLD	Wed, Sep 30, 2020	14.11	14.55	14.05	14.12
3358	NASDAQ	FOLD	Tue, Sep 29, 2020	13.96	14.12	13.59	14.08
3357	NASDAQ	FOLD	Mon, Sep 28, 2020	13.95	14.02	13.68	13.90
3356	NASDAQ	FOLD	Fri, Sep 25, 2020	13.76	13.90	13.47	13.80
3355	NASDAQ	FOLD	Thu, Sep 24, 2020	13.21	13.87	12.78	13.80
3354	NASDAQ	FOLD	Wed, Sep 23, 2020	13.79	13.82	13.30	13.32
3353	NASDAQ	FOLD	Tue, Sep 22, 2020	13.47	13.83	13.00	13.79
3352	NASDAQ	FOLD	Mon, Sep 21, 2020	14.31	14.35	13.41	13.48
3351	NASDAQ	FOLD	Fri, Sep 18, 2020	14.06	14.64	13.84	14.60
3350	NASDAQ	FOLD	Thu, Sep 17, 2020	13.90	14.03	13.65	13.92
3349	NASDAQ	FOLD	Wed, Sep 16, 2020	13.95	14.21	13.83	13.98
3348	NASDAQ	FOLD	Tue, Sep 15, 2020	13.94	14.15	13.61	13.91
3347	NASDAQ	FOLD	Mon, Sep 14, 2020	13.11	13.79	13.11	13.77
3346	NASDAQ	FOLD	Fri, Sep 11, 2020	13.47	13.68	12.78	12.89
3345	NASDAQ	FOLD	Thu, Sep 10, 2020	13.93	14.11	13.28	13.31
3344	NASDAQ	FOLD	Wed, Sep 9, 2020	13.70	13.97	13.44	13.95
3343	NASDAQ	FOLD	Tue, Sep 8, 2020	13.18	13.83	13.18	13.50
3342	NASDAQ	FOLD	Fri, Sep 4, 2020	13.67	13.77	12.82	13.61
3341	NASDAQ	FOLD	Thu, Sep 3, 2020	14.28	14.28	13.53	13.55
3340	NASDAQ	FOLD	Wed, Sep 2, 2020	14.11	14.33	13.88	14.27
3339	NASDAQ	FOLD	Tue, Sep 1, 2020	14.62	14.67	14.00	14.08
3338	NASDAQ	FOLD	Mon, Aug 31, 2020	14.95	14.95	14.58	14.60
3337	NASDAQ	FOLD	Fri, Aug 28, 2020	14.49	14.78	14.34	14.76
3336	NASDAQ	FOLD	Thu, Aug 27, 2020	14.27	14.53	14.10	14.36
3335	NASDAQ	FOLD	Wed, Aug 26, 2020	14.56	14.68	14.15	14.20
3334	NASDAQ	FOLD	Tue, Aug 25, 2020	14.35	14.72	14.23	14.62
3333	NASDAQ	FOLD	Mon, Aug 24, 2020	14.70	14.70	14.10	14.37
3332	NASDAQ	FOLD	Fri, Aug 21, 2020	14.61	14.81	14.48	14.60
3331	NASDAQ	FOLD	Thu, Aug 20, 2020	14.65	14.78	14.41	14.66
3330	NASDAQ	FOLD	Wed, Aug 19, 2020	14.76	15.01	14.60	14.80
3329	NASDAQ	FOLD	Tue, Aug 18, 2020	14.94	14.94	14.42	14.69
3328	NASDAQ	FOLD	Mon, Aug 17, 2020	14.70	15.04	14.44	14.91
3327	NASDAQ	FOLD	Fri, Aug 14, 2020	14.58	14.65	14.19	14.40
3326	NASDAQ	FOLD	Thu, Aug 13, 2020	14.63	14.85	14.33	14.68
3325	NASDAQ	FOLD	Wed, Aug 12, 2020	14.44	14.72	14.30	14.62
3324	NASDAQ	FOLD	Tue, Aug 11, 2020	15.74	15.74	14.53	14.59
3323	NASDAQ	FOLD	Mon, Aug 10, 2020	15.03	15.46	14.52	15.23
3322	NASDAQ	FOLD	Fri, Aug 7, 2020	15.35	15.76	15.18	15.41
3321	NASDAQ	FOLD	Thu, Aug 6, 2020	15.19	15.45	15.03	15.35
3320	NASDAQ	FOLD	Wed, Aug 5, 2020	15.05	15.14	14.80	15.10
3319	NASDAQ	FOLD	Tue, Aug 4, 2020	14.83	14.99	14.54	14.79
3318	NASDAQ	FOLD	Mon, Aug 3, 2020	14.53	14.98	14.37	14.93
3317	NASDAQ	FOLD	Fri, Jul 31, 2020	14.67	14.69	14.10	14.45
3316	NASDAQ	FOLD	Thu, Jul 30, 2020	14.36	14.82	14.23	14.68
3315	NASDAQ	FOLD	Wed, Jul 29, 2020	14.59	14.80	14.32	14.52
3314	NASDAQ	FOLD	Tue, Jul 28, 2020	15.13	15.30	14.55	14.55
3313	NASDAQ	FOLD	Mon, Jul 27, 2020	14.58	15.30	14.55	15.21
3312	NASDAQ	FOLD	Fri, Jul 24, 2020	14.51	14.85	14.34	14.55
3311	NASDAQ	FOLD	Thu, Jul 23, 2020	14.77	15.36	14.63	14.73
3310	NASDAQ	FOLD	Wed, Jul 22, 2020	14.75	14.85	14.45	14.74
3309	NASDAQ	FOLD	Tue, Jul 21, 2020	15.24	15.43	14.72	14.77
3308	NASDAQ	FOLD	Mon, Jul 20, 2020	15.16	15.44	15.00	15.18
3307	NASDAQ	FOLD	Fri, Jul 17, 2020	15.08	15.64	15.08	15.21
3306	NASDAQ	FOLD	Thu, Jul 16, 2020	15.58	15.71	15.05	15.36
3305	NASDAQ	FOLD	Wed, Jul 15, 2020	15.39	15.82	15.10	15.74
3304	NASDAQ	FOLD	Tue, Jul 14, 2020	15.00	15.36	14.16	15.04
3303	NASDAQ	FOLD	Mon, Jul 13, 2020	15.71	16.13	15.01	15.04
3302	NASDAQ	FOLD	Fri, Jul 10, 2020	15.76	15.94	15.49	15.53
3301	NASDAQ	FOLD	Thu, Jul 9, 2020	15.85	16.05	15.51	15.83
3300	NASDAQ	FOLD	Wed, Jul 8, 2020	16.00	16.13	15.58	15.78
3299	NASDAQ	FOLD	Tue, Jul 7, 2020	15.50	15.91	15.44	15.89
3298	NASDAQ	FOLD	Mon, Jul 6, 2020	15.80	15.82	15.48	15.60
3297	NASDAQ	FOLD	Thu, Jul 2, 2020	15.80	15.86	15.49	15.55
3296	NASDAQ	FOLD	Wed, Jul 1, 2020	15.20	15.70	15.04	15.55
3295	NASDAQ	FOLD	Tue, Jun 30, 2020	15.33	15.39	14.91	15.08
3294	NASDAQ	FOLD	Mon, Jun 29, 2020	15.42	15.70	15.10	15.54
3293	NASDAQ	FOLD	Fri, Jun 26, 2020	15.55	15.91	15.24	15.25
3292	NASDAQ	FOLD	Thu, Jun 25, 2020	14.87	15.73	14.71	15.69
3291	NASDAQ	FOLD	Wed, Jun 24, 2020	15.41	15.77	14.76	14.93
3290	NASDAQ	FOLD	Tue, Jun 23, 2020	15.55	15.89	15.31	15.56
3289	NASDAQ	FOLD	Mon, Jun 22, 2020	15.06	15.72	14.86	15.40
3288	NASDAQ	FOLD	Fri, Jun 19, 2020	14.01	15.25	13.97	15.25
3287	NASDAQ	FOLD	Thu, Jun 18, 2020	12.92	14.01	12.77	14.01
3286	NASDAQ	FOLD	Wed, Jun 17, 2020	13.02	13.60	12.94	13.16
3285	NASDAQ	FOLD	Tue, Jun 16, 2020	12.65	13.81	12.51	13.07
3284	NASDAQ	FOLD	Mon, Jun 15, 2020	10.76	11.21	10.58	11.14
3283	NASDAQ	FOLD	Fri, Jun 12, 2020	11.42	11.51	10.48	10.93
3282	NASDAQ	FOLD	Thu, Jun 11, 2020	11.56	11.74	11.06	11.07
3281	NASDAQ	FOLD	Wed, Jun 10, 2020	13.00	13.12	11.76	11.81
3280	NASDAQ	FOLD	Tue, Jun 9, 2020	11.67	12.59	11.67	12.46
3279	NASDAQ	FOLD	Mon, Jun 8, 2020	12.80	12.91	11.17	11.73
3278	NASDAQ	FOLD	Fri, Jun 5, 2020	13.09	13.35	12.80	12.89
3277	NASDAQ	FOLD	Thu, Jun 4, 2020	12.83	13.17	12.63	12.81
3276	NASDAQ	FOLD	Wed, Jun 3, 2020	13.22	13.30	12.83	12.85
3275	NASDAQ	FOLD	Tue, Jun 2, 2020	12.73	13.27	12.49	13.14
3274	NASDAQ	FOLD	Mon, Jun 1, 2020	12.48	12.91	12.31	12.68
3273	NASDAQ	FOLD	Fri, May 29, 2020	12.20	12.52	11.89	12.48
3272	NASDAQ	FOLD	Thu, May 28, 2020	12.60	12.67	12.13	12.19
3271	NASDAQ	FOLD	Wed, May 27, 2020	12.35	12.50	11.59	12.45
3270	NASDAQ	FOLD	Tue, May 26, 2020	13.00	13.16	12.16	12.18
3269	NASDAQ	FOLD	Fri, May 22, 2020	12.51	12.69	12.34	12.68
3268	NASDAQ	FOLD	Thu, May 21, 2020	12.65	12.82	12.49	12.51
3267	NASDAQ	FOLD	Wed, May 20, 2020	12.51	12.69	12.31	12.62
3266	NASDAQ	FOLD	Tue, May 19, 2020	12.46	12.77	12.25	12.26
3265	NASDAQ	FOLD	Mon, May 18, 2020	12.36	12.85	12.07	12.61
3264	NASDAQ	FOLD	Fri, May 15, 2020	11.15	11.65	11.01	11.60
3263	NASDAQ	FOLD	Thu, May 14, 2020	11.40	11.61	11.01	11.14
3262	NASDAQ	FOLD	Wed, May 13, 2020	12.17	12.49	11.34	11.65
3261	NASDAQ	FOLD	Tue, May 12, 2020	12.20	12.93	11.96	12.16
3260	NASDAQ	FOLD	Mon, May 11, 2020	11.58	12.22	11.44	12.07
3259	NASDAQ	FOLD	Fri, May 8, 2020	11.89	11.90	11.55	11.67
3258	NASDAQ	FOLD	Thu, May 7, 2020	11.62	12.12	11.26	11.62
3257	NASDAQ	FOLD	Wed, May 6, 2020	12.15	12.16	11.81	11.86
3256	NASDAQ	FOLD	Tue, May 5, 2020	11.85	12.36	11.67	12.11
3255	NASDAQ	FOLD	Mon, May 4, 2020	11.32	11.65	11.09	11.62
3254	NASDAQ	FOLD	Fri, May 1, 2020	11.37	11.61	11.09	11.30
3253	NASDAQ	FOLD	Thu, Apr 30, 2020	12.10	12.39	11.80	11.81
3252	NASDAQ	FOLD	Wed, Apr 29, 2020	12.30	12.42	11.86	12.26
3251	NASDAQ	FOLD	Tue, Apr 28, 2020	12.67	12.70	12.10	12.13
3250	NASDAQ	FOLD	Mon, Apr 27, 2020	12.85	12.98	12.57	12.59
3249	NASDAQ	FOLD	Fri, Apr 24, 2020	12.09	12.88	11.99	12.82
3248	NASDAQ	FOLD	Thu, Apr 23, 2020	12.02	12.58	11.94	12.08
3247	NASDAQ	FOLD	Wed, Apr 22, 2020	12.15	12.20	11.71	12.02
3246	NASDAQ	FOLD	Tue, Apr 21, 2020	11.61	12.11	11.53	11.94
3245	NASDAQ	FOLD	Mon, Apr 20, 2020	11.43	12.28	11.43	11.92
3244	NASDAQ	FOLD	Fri, Apr 17, 2020	10.90	11.52	10.57	11.50
3243	NASDAQ	FOLD	Thu, Apr 16, 2020	10.21	10.61	9.89	10.61
3242	NASDAQ	FOLD	Wed, Apr 15, 2020	10.26	10.26	9.76	10.03
3241	NASDAQ	FOLD	Tue, Apr 14, 2020	10.47	10.47	10.06	10.41
3240	NASDAQ	FOLD	Mon, Apr 13, 2020	10.35	10.43	9.95	10.15
3239	NASDAQ	FOLD	Thu, Apr 9, 2020	10.25	10.48	10.09	10.41
3238	NASDAQ	FOLD	Wed, Apr 8, 2020	10.30	10.30	9.79	10.03
3237	NASDAQ	FOLD	Tue, Apr 7, 2020	10.12	10.64	9.99	10.10
3236	NASDAQ	FOLD	Mon, Apr 6, 2020	9.82	9.90	9.39	9.84
3235	NASDAQ	FOLD	Fri, Apr 3, 2020	9.49	9.69	9.15	9.33
3234	NASDAQ	FOLD	Thu, Apr 2, 2020	8.73	9.62	8.73	9.61
3233	NASDAQ	FOLD	Wed, Apr 1, 2020	8.93	9.60	8.63	8.86
3232	NASDAQ	FOLD	Tue, Mar 31, 2020	9.61	9.74	9.05	9.24
3231	NASDAQ	FOLD	Mon, Mar 30, 2020	9.07	9.91	8.98	9.71
3230	NASDAQ	FOLD	Fri, Mar 27, 2020	9.14	9.41	8.73	8.94
3229	NASDAQ	FOLD	Thu, Mar 26, 2020	9.90	10.84	9.17	9.44
3228	NASDAQ	FOLD	Wed, Mar 25, 2020	9.34	10.20	9.04	9.89
3227	NASDAQ	FOLD	Tue, Mar 24, 2020	9.05	9.60	9.00	9.39
3226	NASDAQ	FOLD	Mon, Mar 23, 2020	8.74	9.18	8.27	8.70
3225	NASDAQ	FOLD	Fri, Mar 20, 2020	8.44	9.21	8.40	8.57
3224	NASDAQ	FOLD	Thu, Mar 19, 2020	8.19	8.56	7.88	8.45
3223	NASDAQ	FOLD	Wed, Mar 18, 2020	7.82	8.79	7.78	8.29
3222	NASDAQ	FOLD	Tue, Mar 17, 2020	6.91	8.58	6.67	8.53
3221	NASDAQ	FOLD	Mon, Mar 16, 2020	6.25	7.43	6.25	6.74
3220	NASDAQ	FOLD	Fri, Mar 13, 2020	7.26	8.27	6.52	8.27
3219	NASDAQ	FOLD	Thu, Mar 12, 2020	7.50	7.66	6.45	6.63
3218	NASDAQ	FOLD	Wed, Mar 11, 2020	8.75	9.07	8.00	8.05
3217	NASDAQ	FOLD	Tue, Mar 10, 2020	8.72	8.96	8.11	8.96
3216	NASDAQ	FOLD	Mon, Mar 9, 2020	8.91	9.05	8.35	8.36
3215	NASDAQ	FOLD	Fri, Mar 6, 2020	9.47	9.80	9.30	9.49
3214	NASDAQ	FOLD	Thu, Mar 5, 2020	9.53	10.08	9.25	9.89
3213	NASDAQ	FOLD	Wed, Mar 4, 2020	9.36	9.72	9.18	9.68
3212	NASDAQ	FOLD	Tue, Mar 3, 2020	9.25	9.66	9.05	9.14
3211	NASDAQ	FOLD	Mon, Mar 2, 2020	9.50	9.56	8.75	9.32
3210	NASDAQ	FOLD	Fri, Feb 28, 2020	8.92	9.56	8.88	9.55
3209	NASDAQ	FOLD	Thu, Feb 27, 2020	9.56	9.88	9.14	9.34
3208	NASDAQ	FOLD	Wed, Feb 26, 2020	9.95	10.26	9.82	9.85
3207	NASDAQ	FOLD	Tue, Feb 25, 2020	10.45	10.63	9.73	9.81
3206	NASDAQ	FOLD	Mon, Feb 24, 2020	10.34	10.50	10.10	10.40
3205	NASDAQ	FOLD	Fri, Feb 21, 2020	10.81	10.82	10.60	10.78
3204	NASDAQ	FOLD	Thu, Feb 20, 2020	10.79	10.89	10.52	10.83
3203	NASDAQ	FOLD	Wed, Feb 19, 2020	10.90	10.91	10.63	10.81
3202	NASDAQ	FOLD	Tue, Feb 18, 2020	10.93	10.94	10.73	10.81
3201	NASDAQ	FOLD	Fri, Feb 14, 2020	10.95	11.03	10.64	10.98
3200	NASDAQ	FOLD	Thu, Feb 13, 2020	11.16	11.29	10.95	10.97
3199	NASDAQ	FOLD	Wed, Feb 12, 2020	10.86	11.20	10.71	11.16
3198	NASDAQ	FOLD	Tue, Feb 11, 2020	10.68	10.82	10.44	10.72
3197	NASDAQ	FOLD	Mon, Feb 10, 2020	10.25	10.56	10.25	10.46
3196	NASDAQ	FOLD	Fri, Feb 7, 2020	10.51	10.69	10.24	10.26
3195	NASDAQ	FOLD	Thu, Feb 6, 2020	10.61	10.73	10.39	10.71
3194	NASDAQ	FOLD	Wed, Feb 5, 2020	10.01	10.63	10.01	10.52
3193	NASDAQ	FOLD	Tue, Feb 4, 2020	9.24	9.90	9.10	9.87
3192	NASDAQ	FOLD	Mon, Feb 3, 2020	8.87	9.00	8.81	8.94
3191	NASDAQ	FOLD	Fri, Jan 31, 2020	9.06	9.20	8.73	8.84
3190	NASDAQ	FOLD	Thu, Jan 30, 2020	9.10	9.20	8.90	9.08
3189	NASDAQ	FOLD	Wed, Jan 29, 2020	8.97	9.29	8.91	9.20
3188	NASDAQ	FOLD	Tue, Jan 28, 2020	8.95	9.12	8.82	9.00
3187	NASDAQ	FOLD	Mon, Jan 27, 2020	8.72	9.01	8.69	8.88
3186	NASDAQ	FOLD	Fri, Jan 24, 2020	9.32	9.34	8.78	8.94
3185	NASDAQ	FOLD	Thu, Jan 23, 2020	9.65	9.65	9.27	9.27
3184	NASDAQ	FOLD	Wed, Jan 22, 2020	9.86	9.89	9.66	9.69
3183	NASDAQ	FOLD	Tue, Jan 21, 2020	10.33	10.39	9.76	9.79
3182	NASDAQ	FOLD	Fri, Jan 17, 2020	10.65	10.82	10.34	10.41
3181	NASDAQ	FOLD	Thu, Jan 16, 2020	10.50	10.65	10.39	10.56
3180	NASDAQ	FOLD	Wed, Jan 15, 2020	9.90	10.54	9.90	10.39
3179	NASDAQ	FOLD	Tue, Jan 14, 2020	8.88	9.90	8.76	9.86
3178	NASDAQ	FOLD	Mon, Jan 13, 2020	9.50	9.55	8.87	8.93
3177	NASDAQ	FOLD	Fri, Jan 10, 2020	9.67	9.93	9.43	9.46
3176	NASDAQ	FOLD	Thu, Jan 9, 2020	9.80	10.01	9.40	9.67
3175	NASDAQ	FOLD	Wed, Jan 8, 2020	9.39	9.53	9.23	9.46
3174	NASDAQ	FOLD	Tue, Jan 7, 2020	9.42	9.49	9.15	9.37
3173	NASDAQ	FOLD	Mon, Jan 6, 2020	9.03	9.40	8.88	9.38
3172	NASDAQ	FOLD	Fri, Jan 3, 2020	9.34	9.43	9.15	9.18
3171	NASDAQ	FOLD	Thu, Jan 2, 2020	9.82	9.82	9.49	9.55
3170	NASDAQ	FOLD	Tue, Dec 31, 2019	9.52	9.82	9.40	9.74
3169	NASDAQ	FOLD	Mon, Dec 30, 2019	9.73	9.74	9.39	9.53
3168	NASDAQ	FOLD	Fri, Dec 27, 2019	10.04	10.08	9.68	9.74
3167	NASDAQ	FOLD	Thu, Dec 26, 2019	10.30	10.35	9.92	9.99
3166	NASDAQ	FOLD	Tue, Dec 24, 2019	10.21	10.28	10.05	10.27
3165	NASDAQ	FOLD	Mon, Dec 23, 2019	10.05	10.27	9.88	10.25
3164	NASDAQ	FOLD	Fri, Dec 20, 2019	9.75	10.03	9.63	10.00
3163	NASDAQ	FOLD	Thu, Dec 19, 2019	9.70	9.80	9.50	9.75
3162	NASDAQ	FOLD	Wed, Dec 18, 2019	9.65	9.71	9.50	9.68
3161	NASDAQ	FOLD	Tue, Dec 17, 2019	9.66	9.70	9.46	9.63
3160	NASDAQ	FOLD	Mon, Dec 16, 2019	9.53	9.67	9.45	9.65
3159	NASDAQ	FOLD	Fri, Dec 13, 2019	9.49	9.61	9.32	9.43
3158	NASDAQ	FOLD	Thu, Dec 12, 2019	9.48	9.62	9.29	9.51
3157	NASDAQ	FOLD	Wed, Dec 11, 2019	9.78	9.83	9.35	9.46
3156	NASDAQ	FOLD	Tue, Dec 10, 2019	9.74	9.90	9.63	9.79
3155	NASDAQ	FOLD	Mon, Dec 9, 2019	10.05	10.11	9.74	9.76
3154	NASDAQ	FOLD	Fri, Dec 6, 2019	10.11	10.19	9.62	10.11
3153	NASDAQ	FOLD	Thu, Dec 5, 2019	10.75	10.75	9.99	10.02
3152	NASDAQ	FOLD	Wed, Dec 4, 2019	10.79	10.84	10.65	10.75
3151	NASDAQ	FOLD	Tue, Dec 3, 2019	10.43	10.82	10.36	10.74
3150	NASDAQ	FOLD	Mon, Dec 2, 2019	10.51	10.57	10.22	10.36
3149	NASDAQ	FOLD	Fri, Nov 29, 2019	10.47	10.65	10.40	10.48
3148	NASDAQ	FOLD	Wed, Nov 27, 2019	10.44	10.59	10.27	10.54
3147	NASDAQ	FOLD	Tue, Nov 26, 2019	10.19	10.41	10.04	10.38
3146	NASDAQ	FOLD	Mon, Nov 25, 2019	9.80	10.23	9.76	10.17
3145	NASDAQ	FOLD	Fri, Nov 22, 2019	9.50	9.75	9.45	9.71
3144	NASDAQ	FOLD	Thu, Nov 21, 2019	9.71	9.81	9.26	9.46
3143	NASDAQ	FOLD	Wed, Nov 20, 2019	9.69	9.96	9.50	9.61
3142	NASDAQ	FOLD	Tue, Nov 19, 2019	9.67	9.95	9.65	9.76
3141	NASDAQ	FOLD	Mon, Nov 18, 2019	9.57	9.68	9.27	9.58
3140	NASDAQ	FOLD	Fri, Nov 15, 2019	9.41	9.68	9.28	9.58
3139	NASDAQ	FOLD	Thu, Nov 14, 2019	9.48	9.59	9.33	9.35
3138	NASDAQ	FOLD	Wed, Nov 13, 2019	9.17	9.71	9.13	9.55
3137	NASDAQ	FOLD	Tue, Nov 12, 2019	9.31	9.45	9.04	9.23
3136	NASDAQ	FOLD	Mon, Nov 11, 2019	9.36	9.68	8.98	9.28
3135	NASDAQ	FOLD	Fri, Nov 8, 2019	8.88	9.17	8.85	8.94
3134	NASDAQ	FOLD	Thu, Nov 7, 2019	8.80	8.93	8.67	8.92
3133	NASDAQ	FOLD	Wed, Nov 6, 2019	8.87	8.88	8.69	8.70
3132	NASDAQ	FOLD	Tue, Nov 5, 2019	8.89	9.00	8.80	8.88
3131	NASDAQ	FOLD	Mon, Nov 4, 2019	8.88	8.99	8.81	8.89
3130	NASDAQ	FOLD	Fri, Nov 1, 2019	8.45	8.80	8.38	8.79
3129	NASDAQ	FOLD	Thu, Oct 31, 2019	8.24	8.47	8.16	8.43
3128	NASDAQ	FOLD	Wed, Oct 30, 2019	8.66	8.76	8.19	8.29
3127	NASDAQ	FOLD	Tue, Oct 29, 2019	8.63	8.70	8.56	8.68
3126	NASDAQ	FOLD	Mon, Oct 28, 2019	8.68	8.97	8.56	8.64
3125	NASDAQ	FOLD	Fri, Oct 25, 2019	8.29	8.77	8.20	8.66
3124	NASDAQ	FOLD	Thu, Oct 24, 2019	8.39	8.45	8.13	8.31
3123	NASDAQ	FOLD	Wed, Oct 23, 2019	8.45	8.58	8.34	8.37
3122	NASDAQ	FOLD	Tue, Oct 22, 2019	8.29	8.49	8.29	8.44
3121	NASDAQ	FOLD	Mon, Oct 21, 2019	8.18	8.32	8.00	8.28
3120	NASDAQ	FOLD	Fri, Oct 18, 2019	8.11	8.31	8.00	8.13
3119	NASDAQ	FOLD	Thu, Oct 17, 2019	8.24	8.27	8.04	8.18
3118	NASDAQ	FOLD	Wed, Oct 16, 2019	8.18	8.31	8.06	8.16
3117	NASDAQ	FOLD	Tue, Oct 15, 2019	7.93	8.29	7.92	8.25
3116	NASDAQ	FOLD	Mon, Oct 14, 2019	7.84	8.17	7.80	7.94
3115	NASDAQ	FOLD	Fri, Oct 11, 2019	7.78	8.04	7.70	7.86
3114	NASDAQ	FOLD	Thu, Oct 10, 2019	8.00	8.14	7.42	7.62
3113	NASDAQ	FOLD	Wed, Oct 9, 2019	7.80	7.88	7.41	7.48
3112	NASDAQ	FOLD	Tue, Oct 8, 2019	7.68	7.95	7.56	7.68
3111	NASDAQ	FOLD	Mon, Oct 7, 2019	7.81	7.89	7.57	7.71
3110	NASDAQ	FOLD	Fri, Oct 4, 2019	8.69	8.73	7.79	7.85
3109	NASDAQ	FOLD	Thu, Oct 3, 2019	8.07	8.83	8.07	8.72
3108	NASDAQ	FOLD	Wed, Oct 2, 2019	7.90	8.19	7.11	8.18
3107	NASDAQ	FOLD	Tue, Oct 1, 2019	8.05	8.27	7.79	8.03
3106	NASDAQ	FOLD	Mon, Sep 30, 2019	8.12	8.24	7.88	8.02
3105	NASDAQ	FOLD	Fri, Sep 27, 2019	8.25	8.51	7.96	8.07
3104	NASDAQ	FOLD	Thu, Sep 26, 2019	8.68	8.74	8.21	8.25
3103	NASDAQ	FOLD	Wed, Sep 25, 2019	8.78	8.92	8.59	8.69
3102	NASDAQ	FOLD	Tue, Sep 24, 2019	9.11	9.19	8.64	8.81
3101	NASDAQ	FOLD	Mon, Sep 23, 2019	9.44	9.55	9.08	9.12
3100	NASDAQ	FOLD	Fri, Sep 20, 2019	9.61	9.70	9.33	9.45
3099	NASDAQ	FOLD	Thu, Sep 19, 2019	9.58	9.78	9.50	9.62
3098	NASDAQ	FOLD	Wed, Sep 18, 2019	9.78	9.87	9.41	9.56
3097	NASDAQ	FOLD	Tue, Sep 17, 2019	9.76	9.90	9.56	9.79
3096	NASDAQ	FOLD	Mon, Sep 16, 2019	9.70	9.89	9.63	9.83
3095	NASDAQ	FOLD	Fri, Sep 13, 2019	9.75	9.98	9.59	9.80
3094	NASDAQ	FOLD	Thu, Sep 12, 2019	10.00	10.03	9.75	9.79
3093	NASDAQ	FOLD	Wed, Sep 11, 2019	9.96	10.16	9.82	9.97
3092	NASDAQ	FOLD	Tue, Sep 10, 2019	9.43	9.95	9.40	9.93
3091	NASDAQ	FOLD	Mon, Sep 9, 2019	9.30	9.68	9.12	9.50
3090	NASDAQ	FOLD	Fri, Sep 6, 2019	9.53	9.61	9.22	9.24
3089	NASDAQ	FOLD	Thu, Sep 5, 2019	9.45	9.81	9.42	9.53
3088	NASDAQ	FOLD	Wed, Sep 4, 2019	9.56	9.71	9.08	9.34
3087	NASDAQ	FOLD	Tue, Sep 3, 2019	9.80	9.87	9.32	9.42
3086	NASDAQ	FOLD	Fri, Aug 30, 2019	10.25	10.32	9.82	9.89
3085	NASDAQ	FOLD	Thu, Aug 29, 2019	10.06	10.27	10.05	10.24
3084	NASDAQ	FOLD	Wed, Aug 28, 2019	9.88	10.03	9.71	10.01
3083	NASDAQ	FOLD	Tue, Aug 27, 2019	9.93	10.07	9.71	9.77
3082	NASDAQ	FOLD	Mon, Aug 26, 2019	9.90	9.96	9.76	9.83
3081	NASDAQ	FOLD	Fri, Aug 23, 2019	10.07	10.25	9.76	9.84
3080	NASDAQ	FOLD	Thu, Aug 22, 2019	10.29	10.31	9.99	10.07
3079	NASDAQ	FOLD	Wed, Aug 21, 2019	10.38	10.42	10.13	10.28
3078	NASDAQ	FOLD	Tue, Aug 20, 2019	10.46	10.53	10.21	10.27
3077	NASDAQ	FOLD	Mon, Aug 19, 2019	10.57	10.57	10.26	10.51
3076	NASDAQ	FOLD	Fri, Aug 16, 2019	10.10	10.44	10.03	10.37
3075	NASDAQ	FOLD	Thu, Aug 15, 2019	10.22	10.33	9.95	9.99
3074	NASDAQ	FOLD	Wed, Aug 14, 2019	10.16	10.49	10.13	10.19
3073	NASDAQ	FOLD	Tue, Aug 13, 2019	10.43	10.71	10.32	10.41
3072	NASDAQ	FOLD	Mon, Aug 12, 2019	10.70	10.77	10.39	10.43
3071	NASDAQ	FOLD	Fri, Aug 9, 2019	11.22	11.28	10.76	10.82
3070	NASDAQ	FOLD	Thu, Aug 8, 2019	12.28	12.28	10.73	11.39
3069	NASDAQ	FOLD	Wed, Aug 7, 2019	11.79	11.90	11.65	11.83
3068	NASDAQ	FOLD	Tue, Aug 6, 2019	11.62	11.97	11.60	11.91
3067	NASDAQ	FOLD	Mon, Aug 5, 2019	11.41	11.74	11.15	11.55
3066	NASDAQ	FOLD	Fri, Aug 2, 2019	12.37	12.40	11.57	11.65
3065	NASDAQ	FOLD	Thu, Aug 1, 2019	12.64	12.77	12.35	12.45
3064	NASDAQ	FOLD	Wed, Jul 31, 2019	12.87	12.96	12.26	12.40
3063	NASDAQ	FOLD	Tue, Jul 30, 2019	12.64	12.99	12.58	12.93
3062	NASDAQ	FOLD	Mon, Jul 29, 2019	12.72	12.85	12.64	12.78
3061	NASDAQ	FOLD	Fri, Jul 26, 2019	12.60	12.81	12.52	12.72
3060	NASDAQ	FOLD	Thu, Jul 25, 2019	12.87	12.87	12.25	12.51
3059	NASDAQ	FOLD	Wed, Jul 24, 2019	12.72	12.75	12.45	12.64
3058	NASDAQ	FOLD	Tue, Jul 23, 2019	12.81	12.89	12.60	12.75
3057	NASDAQ	FOLD	Mon, Jul 22, 2019	12.77	13.03	12.69	12.74
3056	NASDAQ	FOLD	Fri, Jul 19, 2019	13.23	13.39	12.50	12.73
3055	NASDAQ	FOLD	Thu, Jul 18, 2019	12.70	13.26	12.51	13.25
3054	NASDAQ	FOLD	Wed, Jul 17, 2019	12.57	12.83	12.40	12.69
3053	NASDAQ	FOLD	Tue, Jul 16, 2019	12.61	12.80	12.50	12.58
3052	NASDAQ	FOLD	Mon, Jul 15, 2019	12.42	12.58	12.32	12.53
3051	NASDAQ	FOLD	Fri, Jul 12, 2019	12.28	12.46	12.18	12.40
3050	NASDAQ	FOLD	Thu, Jul 11, 2019	12.31	12.34	11.90	12.28
3049	NASDAQ	FOLD	Wed, Jul 10, 2019	12.16	12.52	12.04	12.35
3048	NASDAQ	FOLD	Tue, Jul 9, 2019	11.57	12.06	11.57	12.05
3047	NASDAQ	FOLD	Mon, Jul 8, 2019	11.74	11.94	11.53	11.67
3046	NASDAQ	FOLD	Fri, Jul 5, 2019	12.51	12.60	11.85	11.86
3045	NASDAQ	FOLD	Wed, Jul 3, 2019	12.36	12.66	12.21	12.64
3044	NASDAQ	FOLD	Tue, Jul 2, 2019	12.41	12.42	12.06	12.25
3043	NASDAQ	FOLD	Mon, Jul 1, 2019	12.54	12.69	12.35	12.45
3042	NASDAQ	FOLD	Fri, Jun 28, 2019	11.89	12.49	11.89	12.48
3041	NASDAQ	FOLD	Thu, Jun 27, 2019	11.92	12.08	11.87	12.00
3040	NASDAQ	FOLD	Wed, Jun 26, 2019	12.06	12.24	11.82	11.89
3039	NASDAQ	FOLD	Tue, Jun 25, 2019	12.05	12.31	11.91	12.06
3038	NASDAQ	FOLD	Mon, Jun 24, 2019	12.31	12.43	11.94	11.99
3037	NASDAQ	FOLD	Fri, Jun 21, 2019	12.39	12.44	12.07	12.39
3036	NASDAQ	FOLD	Thu, Jun 20, 2019	12.59	12.76	12.45	12.46
3035	NASDAQ	FOLD	Wed, Jun 19, 2019	12.42	12.50	12.23	12.39
3034	NASDAQ	FOLD	Tue, Jun 18, 2019	12.17	12.50	12.02	12.45
3033	NASDAQ	FOLD	Mon, Jun 17, 2019	11.56	12.18	11.45	12.06
3032	NASDAQ	FOLD	Fri, Jun 14, 2019	11.61	11.64	11.35	11.35
3031	NASDAQ	FOLD	Thu, Jun 13, 2019	11.33	11.77	11.19	11.66
3030	NASDAQ	FOLD	Wed, Jun 12, 2019	11.30	11.38	11.13	11.26
3029	NASDAQ	FOLD	Tue, Jun 11, 2019	11.55	11.59	11.24	11.27
3028	NASDAQ	FOLD	Mon, Jun 10, 2019	11.99	12.14	11.45	11.47
3027	NASDAQ	FOLD	Fri, Jun 7, 2019	11.77	11.94	11.69	11.87
3026	NASDAQ	FOLD	Thu, Jun 6, 2019	12.22	12.22	11.65	11.77
3025	NASDAQ	FOLD	Wed, Jun 5, 2019	12.19	12.38	11.82	12.25
3024	NASDAQ	FOLD	Tue, Jun 4, 2019	11.45	12.24	11.19	12.14
3023	NASDAQ	FOLD	Mon, Jun 3, 2019	11.30	11.40	10.96	11.26
3022	NASDAQ	FOLD	Fri, May 31, 2019	11.29	11.47	10.98	11.27
3021	NASDAQ	FOLD	Thu, May 30, 2019	11.43	11.54	10.26	10.96
3020	NASDAQ	FOLD	Wed, May 29, 2019	11.86	12.25	11.81	12.15
3019	NASDAQ	FOLD	Tue, May 28, 2019	12.21	12.33	11.92	11.99
3018	NASDAQ	FOLD	Fri, May 24, 2019	11.94	12.18	11.94	12.18
3017	NASDAQ	FOLD	Thu, May 23, 2019	11.74	11.99	11.42	11.87
3016	NASDAQ	FOLD	Wed, May 22, 2019	12.20	12.20	11.70	11.86
3015	NASDAQ	FOLD	Tue, May 21, 2019	11.92	12.31	11.76	12.31
3014	NASDAQ	FOLD	Mon, May 20, 2019	12.07	12.12	11.81	11.84
3013	NASDAQ	FOLD	Fri, May 17, 2019	12.44	12.70	12.21	12.25
3012	NASDAQ	FOLD	Thu, May 16, 2019	12.60	12.91	12.50	12.58
3011	NASDAQ	FOLD	Wed, May 15, 2019	12.28	12.90	12.04	12.54
3010	NASDAQ	FOLD	Tue, May 14, 2019	12.18	12.44	12.05	12.35
3009	NASDAQ	FOLD	Mon, May 13, 2019	12.35	12.53	12.02	12.07
3008	NASDAQ	FOLD	Fri, May 10, 2019	12.84	12.98	12.64	12.73
3007	NASDAQ	FOLD	Thu, May 9, 2019	12.88	13.11	12.64	13.02
3006	NASDAQ	FOLD	Wed, May 8, 2019	13.67	14.27	12.90	13.11
3005	NASDAQ	FOLD	Tue, May 7, 2019	14.10	14.13	13.54	13.67
3004	NASDAQ	FOLD	Mon, May 6, 2019	13.74	14.29	13.55	14.22
3003	NASDAQ	FOLD	Fri, May 3, 2019	13.55	14.00	13.46	13.99
3002	NASDAQ	FOLD	Thu, May 2, 2019	13.42	13.70	13.18	13.55
3001	NASDAQ	FOLD	Wed, May 1, 2019	13.45	13.74	13.23	13.41
3000	NASDAQ	FOLD	Tue, Apr 30, 2019	13.42	13.52	12.95	13.34
2999	NASDAQ	FOLD	Mon, Apr 29, 2019	13.52	13.62	13.31	13.44
2998	NASDAQ	FOLD	Fri, Apr 26, 2019	13.30	13.51	13.11	13.45
2997	NASDAQ	FOLD	Thu, Apr 25, 2019	13.09	13.34	12.95	13.26
2996	NASDAQ	FOLD	Wed, Apr 24, 2019	13.37	13.37	12.94	13.15
2995	NASDAQ	FOLD	Tue, Apr 23, 2019	12.71	13.47	12.71	13.29
2994	NASDAQ	FOLD	Mon, Apr 22, 2019	12.62	13.06	12.56	12.69
2993	NASDAQ	FOLD	Thu, Apr 18, 2019	12.84	13.10	12.39	12.69
2992	NASDAQ	FOLD	Wed, Apr 17, 2019	13.70	13.74	12.66	12.87
2991	NASDAQ	FOLD	Tue, Apr 16, 2019	13.67	13.76	13.46	13.64
2990	NASDAQ	FOLD	Mon, Apr 15, 2019	13.81	13.83	13.31	13.54
2989	NASDAQ	FOLD	Fri, Apr 12, 2019	13.98	14.13	13.80	13.88
2988	NASDAQ	FOLD	Thu, Apr 11, 2019	14.18	14.25	13.70	13.82
2987	NASDAQ	FOLD	Wed, Apr 10, 2019	14.06	14.36	13.80	14.16
2986	NASDAQ	FOLD	Tue, Apr 9, 2019	14.22	14.39	13.98	14.00
2985	NASDAQ	FOLD	Mon, Apr 8, 2019	14.39	14.62	14.16	14.30
2984	NASDAQ	FOLD	Fri, Apr 5, 2019	14.18	14.54	13.97	14.40
2983	NASDAQ	FOLD	Thu, Apr 4, 2019	14.06	14.06	13.70	13.91
2982	NASDAQ	FOLD	Wed, Apr 3, 2019	13.82	14.08	13.79	14.06
2981	NASDAQ	FOLD	Tue, Apr 2, 2019	13.51	13.76	13.46	13.65
2980	NASDAQ	FOLD	Mon, Apr 1, 2019	13.71	13.99	13.43	13.48
2979	NASDAQ	FOLD	Fri, Mar 29, 2019	13.55	13.65	13.40	13.60
2978	NASDAQ	FOLD	Thu, Mar 28, 2019	13.22	13.44	13.16	13.43
2977	NASDAQ	FOLD	Wed, Mar 27, 2019	13.47	13.47	13.03	13.17
2976	NASDAQ	FOLD	Tue, Mar 26, 2019	13.25	13.56	13.25	13.48
2975	NASDAQ	FOLD	Mon, Mar 25, 2019	13.24	13.49	13.09	13.27
2974	NASDAQ	FOLD	Fri, Mar 22, 2019	13.72	13.75	13.24	13.26
2973	NASDAQ	FOLD	Thu, Mar 21, 2019	13.22	13.87	13.19	13.82
2972	NASDAQ	FOLD	Wed, Mar 20, 2019	13.46	13.63	13.17	13.37
2971	NASDAQ	FOLD	Tue, Mar 19, 2019	13.63	13.64	13.35	13.46
2970	NASDAQ	FOLD	Mon, Mar 18, 2019	13.81	14.07	13.51	13.53
2969	NASDAQ	FOLD	Fri, Mar 15, 2019	13.63	13.84	13.53	13.83
2968	NASDAQ	FOLD	Thu, Mar 14, 2019	13.89	14.00	13.49	13.53
2967	NASDAQ	FOLD	Wed, Mar 13, 2019	13.77	13.99	13.76	13.87
2966	NASDAQ	FOLD	Tue, Mar 12, 2019	13.49	13.93	13.38	13.76
2965	NASDAQ	FOLD	Mon, Mar 11, 2019	13.07	13.51	12.97	13.49
2964	NASDAQ	FOLD	Fri, Mar 8, 2019	12.87	13.15	12.80	13.06
2963	NASDAQ	FOLD	Thu, Mar 7, 2019	13.11	13.24	12.78	13.04
2962	NASDAQ	FOLD	Wed, Mar 6, 2019	13.56	13.64	12.94	13.08
2961	NASDAQ	FOLD	Tue, Mar 5, 2019	13.72	14.10	13.35	13.56
2960	NASDAQ	FOLD	Mon, Mar 4, 2019	14.00	14.49	13.53	13.90
2959	NASDAQ	FOLD	Fri, Mar 1, 2019	12.28	14.00	12.26	13.92
2958	NASDAQ	FOLD	Thu, Feb 28, 2019	12.57	13.00	12.01	12.10
2957	NASDAQ	FOLD	Wed, Feb 27, 2019	12.09	12.50	12.02	12.43
2956	NASDAQ	FOLD	Tue, Feb 26, 2019	12.38	12.64	11.96	12.15
2955	NASDAQ	FOLD	Mon, Feb 25, 2019	12.25	12.83	12.10	12.44
2954	NASDAQ	FOLD	Fri, Feb 22, 2019	11.28	11.77	11.13	11.75
2953	NASDAQ	FOLD	Thu, Feb 21, 2019	11.02	11.35	10.93	11.25
2952	NASDAQ	FOLD	Wed, Feb 20, 2019	11.67	11.89	11.06	11.09
2951	NASDAQ	FOLD	Tue, Feb 19, 2019	11.42	11.79	11.36	11.59
2950	NASDAQ	FOLD	Fri, Feb 15, 2019	11.27	11.75	11.20	11.42
2949	NASDAQ	FOLD	Thu, Feb 14, 2019	11.13	11.27	11.10	11.21
2948	NASDAQ	FOLD	Wed, Feb 13, 2019	11.27	11.36	11.12	11.19
2947	NASDAQ	FOLD	Tue, Feb 12, 2019	11.06	11.29	10.94	11.20
2946	NASDAQ	FOLD	Mon, Feb 11, 2019	11.43	11.45	10.91	10.97
2945	NASDAQ	FOLD	Fri, Feb 8, 2019	11.09	11.41	11.03	11.40
2944	NASDAQ	FOLD	Thu, Feb 7, 2019	11.58	11.71	11.00	11.19
2943	NASDAQ	FOLD	Wed, Feb 6, 2019	11.44	11.73	11.21	11.65
2942	NASDAQ	FOLD	Tue, Feb 5, 2019	12.08	12.22	11.42	11.44
2941	NASDAQ	FOLD	Mon, Feb 4, 2019	12.20	12.38	12.01	12.07
2940	NASDAQ	FOLD	Fri, Feb 1, 2019	11.84	12.43	11.84	12.08
2939	NASDAQ	FOLD	Thu, Jan 31, 2019	11.65	12.08	11.65	12.04
2938	NASDAQ	FOLD	Wed, Jan 30, 2019	11.51	11.67	11.10	11.67
2937	NASDAQ	FOLD	Tue, Jan 29, 2019	11.18	11.42	11.07	11.34
2936	NASDAQ	FOLD	Mon, Jan 28, 2019	11.45	11.61	11.12	11.21
2935	NASDAQ	FOLD	Fri, Jan 25, 2019	11.26	11.64	11.01	11.64
2934	NASDAQ	FOLD	Thu, Jan 24, 2019	11.39	11.62	10.30	11.14
2933	NASDAQ	FOLD	Wed, Jan 23, 2019	11.78	11.97	11.30	11.47
2932	NASDAQ	FOLD	Tue, Jan 22, 2019	12.19	12.23	11.67	11.71
2931	NASDAQ	FOLD	Fri, Jan 18, 2019	12.34	12.49	12.04	12.31
2930	NASDAQ	FOLD	Thu, Jan 17, 2019	12.40	12.48	12.18	12.30
2929	NASDAQ	FOLD	Wed, Jan 16, 2019	12.00	12.33	11.86	12.16
2928	NASDAQ	FOLD	Tue, Jan 15, 2019	11.55	12.00	11.35	11.99
2927	NASDAQ	FOLD	Mon, Jan 14, 2019	11.66	11.70	11.35	11.38
2926	NASDAQ	FOLD	Fri, Jan 11, 2019	11.79	12.00	11.62	11.74
2925	NASDAQ	FOLD	Thu, Jan 10, 2019	11.28	11.87	11.20	11.83
2924	NASDAQ	FOLD	Wed, Jan 9, 2019	11.47	11.73	11.25	11.48
2923	NASDAQ	FOLD	Tue, Jan 8, 2019	11.05	11.54	10.60	11.46
2922	NASDAQ	FOLD	Mon, Jan 7, 2019	10.88	11.44	10.62	10.96
2921	NASDAQ	FOLD	Fri, Jan 4, 2019	10.47	11.06	10.22	10.89
2920	NASDAQ	FOLD	Thu, Jan 3, 2019	9.98	10.71	9.83	10.33
2919	NASDAQ	FOLD	Wed, Jan 2, 2019	9.43	10.04	9.30	10.04
2918	NASDAQ	FOLD	Mon, Dec 31, 2018	9.10	9.58	8.94	9.58
2917	NASDAQ	FOLD	Fri, Dec 28, 2018	9.25	9.52	8.99	9.25
2916	NASDAQ	FOLD	Thu, Dec 27, 2018	9.03	9.29	8.77	9.28
2915	NASDAQ	FOLD	Wed, Dec 26, 2018	8.71	9.20	8.70	9.19
2914	NASDAQ	FOLD	Mon, Dec 24, 2018	8.31	8.82	8.27	8.61
2913	NASDAQ	FOLD	Fri, Dec 21, 2018	8.92	8.97	8.32	8.38
2912	NASDAQ	FOLD	Thu, Dec 20, 2018	9.34	9.46	8.77	8.91
2911	NASDAQ	FOLD	Wed, Dec 19, 2018	10.00	10.26	9.29	9.39
2910	NASDAQ	FOLD	Tue, Dec 18, 2018	10.76	10.76	9.86	10.04
2909	NASDAQ	FOLD	Mon, Dec 17, 2018	10.46	10.85	10.21	10.49
2908	NASDAQ	FOLD	Fri, Dec 14, 2018	10.41	10.77	10.38	10.51
2907	NASDAQ	FOLD	Thu, Dec 13, 2018	11.00	11.08	10.43	10.52
2906	NASDAQ	FOLD	Wed, Dec 12, 2018	10.67	11.09	10.65	10.97
2905	NASDAQ	FOLD	Tue, Dec 11, 2018	10.77	10.83	10.39	10.56
2904	NASDAQ	FOLD	Mon, Dec 10, 2018	9.93	10.69	9.82	10.61
2903	NASDAQ	FOLD	Fri, Dec 7, 2018	10.37	10.57	9.89	9.92
2902	NASDAQ	FOLD	Thu, Dec 6, 2018	9.88	10.39	9.65	10.36
2901	NASDAQ	FOLD	Tue, Dec 4, 2018	10.88	10.93	9.87	9.92
2900	NASDAQ	FOLD	Mon, Dec 3, 2018	11.32	11.33	10.69	10.94
2899	NASDAQ	FOLD	Fri, Nov 30, 2018	10.57	11.08	10.50	11.04
2898	NASDAQ	FOLD	Thu, Nov 29, 2018	10.65	10.86	10.40	10.55
2897	NASDAQ	FOLD	Wed, Nov 28, 2018	10.44	10.74	10.20	10.74
2896	NASDAQ	FOLD	Tue, Nov 27, 2018	10.90	10.93	10.32	10.34
2895	NASDAQ	FOLD	Mon, Nov 26, 2018	10.74	11.09	10.61	11.03
2894	NASDAQ	FOLD	Fri, Nov 23, 2018	10.28	10.73	10.28	10.50
2893	NASDAQ	FOLD	Wed, Nov 21, 2018	10.15	10.51	10.07	10.40
2892	NASDAQ	FOLD	Tue, Nov 20, 2018	10.13	10.31	9.84	10.01
2891	NASDAQ	FOLD	Mon, Nov 19, 2018	10.67	10.71	10.06	10.29
2890	NASDAQ	FOLD	Fri, Nov 16, 2018	10.28	10.82	10.08	10.75
2889	NASDAQ	FOLD	Thu, Nov 15, 2018	10.16	10.54	9.99	10.40
2888	NASDAQ	FOLD	Wed, Nov 14, 2018	10.93	11.07	10.07	10.24
2887	NASDAQ	FOLD	Tue, Nov 13, 2018	10.25	10.97	10.16	10.78
2886	NASDAQ	FOLD	Mon, Nov 12, 2018	10.60	10.66	10.08	10.11
2885	NASDAQ	FOLD	Fri, Nov 9, 2018	10.70	10.83	10.39	10.59
2884	NASDAQ	FOLD	Thu, Nov 8, 2018	11.29	11.56	10.82	10.82
2883	NASDAQ	FOLD	Wed, Nov 7, 2018	11.25	11.44	10.94	11.41
2882	NASDAQ	FOLD	Tue, Nov 6, 2018	11.65	11.65	11.04	11.14
2881	NASDAQ	FOLD	Mon, Nov 5, 2018	11.75	12.00	10.64	11.71
2880	NASDAQ	FOLD	Fri, Nov 2, 2018	11.97	12.26	11.64	11.85
2879	NASDAQ	FOLD	Thu, Nov 1, 2018	11.30	12.02	11.22	11.90
2878	NASDAQ	FOLD	Wed, Oct 31, 2018	11.16	11.41	10.92	11.18
2877	NASDAQ	FOLD	Tue, Oct 30, 2018	11.07	11.34	10.51	10.94
2876	NASDAQ	FOLD	Mon, Oct 29, 2018	11.70	11.80	10.87	11.14
2875	NASDAQ	FOLD	Fri, Oct 26, 2018	10.72	11.64	10.46	11.57
2874	NASDAQ	FOLD	Thu, Oct 25, 2018	10.49	11.30	10.33	10.96
2873	NASDAQ	FOLD	Wed, Oct 24, 2018	11.43	11.56	10.43	10.43
2872	NASDAQ	FOLD	Tue, Oct 23, 2018	11.56	11.86	11.21	11.43
2871	NASDAQ	FOLD	Mon, Oct 22, 2018	12.06	12.15	11.41	11.85
2870	NASDAQ	FOLD	Fri, Oct 19, 2018	12.30	12.66	11.93	11.97
2869	NASDAQ	FOLD	Thu, Oct 18, 2018	12.76	12.84	12.07	12.29
2868	NASDAQ	FOLD	Wed, Oct 17, 2018	12.71	12.86	12.38	12.84
2867	NASDAQ	FOLD	Tue, Oct 16, 2018	12.29	12.83	12.12	12.78
2866	NASDAQ	FOLD	Mon, Oct 15, 2018	12.31	12.37	12.07	12.13
2865	NASDAQ	FOLD	Fri, Oct 12, 2018	12.00	12.52	11.99	12.39
2864	NASDAQ	FOLD	Thu, Oct 11, 2018	11.90	12.41	11.60	11.75
2863	NASDAQ	FOLD	Wed, Oct 10, 2018	12.77	12.80	11.91	11.93
2862	NASDAQ	FOLD	Tue, Oct 9, 2018	13.13	13.48	12.76	12.84
2861	NASDAQ	FOLD	Mon, Oct 8, 2018	13.39	13.87	13.11	13.24
2860	NASDAQ	FOLD	Fri, Oct 5, 2018	13.23	13.97	13.04	13.44
2859	NASDAQ	FOLD	Thu, Oct 4, 2018	13.01	13.48	12.88	13.19
2858	NASDAQ	FOLD	Wed, Oct 3, 2018	12.23	13.30	12.17	13.10
2857	NASDAQ	FOLD	Tue, Oct 2, 2018	12.83	12.87	12.16	12.28
2856	NASDAQ	FOLD	Mon, Oct 1, 2018	12.20	13.22	12.20	12.81
2855	NASDAQ	FOLD	Fri, Sep 28, 2018	12.25	12.70	11.78	12.09
2854	NASDAQ	FOLD	Thu, Sep 27, 2018	12.56	12.66	12.23	12.26
2853	NASDAQ	FOLD	Wed, Sep 26, 2018	12.28	12.71	12.10	12.59
2852	NASDAQ	FOLD	Tue, Sep 25, 2018	12.70	12.75	12.19	12.19
2851	NASDAQ	FOLD	Mon, Sep 24, 2018	12.22	12.64	12.00	12.58
2850	NASDAQ	FOLD	Fri, Sep 21, 2018	12.53	12.75	11.85	12.21
2849	NASDAQ	FOLD	Thu, Sep 20, 2018	12.76	13.16	12.20	12.62
2848	NASDAQ	FOLD	Wed, Sep 19, 2018	11.76	12.16	11.63	11.81
2847	NASDAQ	FOLD	Tue, Sep 18, 2018	11.78	11.84	11.62	11.79
2846	NASDAQ	FOLD	Mon, Sep 17, 2018	11.81	12.05	11.72	11.72
2845	NASDAQ	FOLD	Fri, Sep 14, 2018	11.75	12.29	11.70	11.74
2844	NASDAQ	FOLD	Thu, Sep 13, 2018	11.95	12.08	11.57	11.60
2843	NASDAQ	FOLD	Wed, Sep 12, 2018	11.83	12.10	11.66	11.87
2842	NASDAQ	FOLD	Tue, Sep 11, 2018	11.79	12.05	11.70	11.79
2841	NASDAQ	FOLD	Mon, Sep 10, 2018	12.13	12.65	11.92	12.00
2840	NASDAQ	FOLD	Fri, Sep 7, 2018	12.05	12.85	11.92	12.50
2839	NASDAQ	FOLD	Thu, Sep 6, 2018	12.91	12.95	11.94	12.12
2838	NASDAQ	FOLD	Wed, Sep 5, 2018	13.45	13.45	12.75	12.91
2837	NASDAQ	FOLD	Tue, Sep 4, 2018	13.41	13.65	13.18	13.46
2836	NASDAQ	FOLD	Fri, Aug 31, 2018	13.56	13.81	13.47	13.48
2835	NASDAQ	FOLD	Thu, Aug 30, 2018	13.40	13.77	13.36	13.61
2834	NASDAQ	FOLD	Wed, Aug 29, 2018	13.41	13.94	13.38	13.40
2833	NASDAQ	FOLD	Tue, Aug 28, 2018	13.25	13.39	13.12	13.35
2832	NASDAQ	FOLD	Mon, Aug 27, 2018	13.10	13.54	13.04	13.25
2831	NASDAQ	FOLD	Fri, Aug 24, 2018	13.18	13.31	12.93	12.98
2830	NASDAQ	FOLD	Thu, Aug 23, 2018	13.34	13.44	13.02	13.14
2829	NASDAQ	FOLD	Wed, Aug 22, 2018	12.87	13.34	12.78	13.32
2828	NASDAQ	FOLD	Tue, Aug 21, 2018	13.29	13.49	12.86	12.94
2827	NASDAQ	FOLD	Mon, Aug 20, 2018	13.17	13.30	12.96	13.16
2826	NASDAQ	FOLD	Fri, Aug 17, 2018	13.05	13.41	12.87	13.22
2825	NASDAQ	FOLD	Thu, Aug 16, 2018	13.41	13.73	13.17	13.46
2824	NASDAQ	FOLD	Wed, Aug 15, 2018	13.79	14.06	13.36	13.39
2823	NASDAQ	FOLD	Tue, Aug 14, 2018	14.28	14.53	13.77	13.92
2822	NASDAQ	FOLD	Mon, Aug 13, 2018	15.70	15.70	14.10	14.31
2821	NASDAQ	FOLD	Fri, Aug 10, 2018	15.07	15.40	15.02	15.35
2820	NASDAQ	FOLD	Thu, Aug 9, 2018	15.30	15.69	15.09	15.11
2819	NASDAQ	FOLD	Wed, Aug 8, 2018	15.59	15.85	15.14	15.25
2818	NASDAQ	FOLD	Tue, Aug 7, 2018	15.15	15.75	14.30	15.63
2817	NASDAQ	FOLD	Mon, Aug 6, 2018	14.23	14.73	14.16	14.57
2816	NASDAQ	FOLD	Fri, Aug 3, 2018	14.67	14.81	14.18	14.19
2815	NASDAQ	FOLD	Thu, Aug 2, 2018	14.54	14.70	14.32	14.62
2814	NASDAQ	FOLD	Wed, Aug 1, 2018	14.71	14.82	14.46	14.58
2813	NASDAQ	FOLD	Tue, Jul 31, 2018	14.25	14.85	14.24	14.55
2812	NASDAQ	FOLD	Mon, Jul 30, 2018	14.93	15.24	14.16	14.29
2811	NASDAQ	FOLD	Fri, Jul 27, 2018	15.26	15.30	14.84	14.89
2810	NASDAQ	FOLD	Thu, Jul 26, 2018	15.29	15.57	15.18	15.20
2809	NASDAQ	FOLD	Wed, Jul 25, 2018	15.70	15.98	15.30	15.38
2808	NASDAQ	FOLD	Tue, Jul 24, 2018	16.09	16.27	15.55	15.68
2807	NASDAQ	FOLD	Mon, Jul 23, 2018	15.93	16.02	15.78	15.91
2806	NASDAQ	FOLD	Fri, Jul 20, 2018	15.98	16.21	15.85	16.00
2805	NASDAQ	FOLD	Thu, Jul 19, 2018	15.67	16.01	15.52	15.98
2804	NASDAQ	FOLD	Wed, Jul 18, 2018	15.58	15.82	15.37	15.76
2803	NASDAQ	FOLD	Tue, Jul 17, 2018	15.34	15.68	15.20	15.60
2802	NASDAQ	FOLD	Mon, Jul 16, 2018	15.67	15.76	15.15	15.42
2801	NASDAQ	FOLD	Fri, Jul 13, 2018	16.57	16.68	15.71	15.75
2800	NASDAQ	FOLD	Thu, Jul 12, 2018	16.61	16.82	16.27	16.54
2799	NASDAQ	FOLD	Wed, Jul 11, 2018	16.10	16.60	15.91	16.43
2798	NASDAQ	FOLD	Tue, Jul 10, 2018	16.26	16.70	15.84	16.03
2797	NASDAQ	FOLD	Mon, Jul 9, 2018	16.23	16.34	15.80	16.08
2796	NASDAQ	FOLD	Fri, Jul 6, 2018	15.86	16.35	15.56	16.13
2795	NASDAQ	FOLD	Thu, Jul 5, 2018	16.09	16.15	15.66	15.90
2794	NASDAQ	FOLD	Tue, Jul 3, 2018	15.55	16.02	15.40	15.95
2793	NASDAQ	FOLD	Mon, Jul 2, 2018	15.57	15.91	15.44	15.48
2792	NASDAQ	FOLD	Fri, Jun 29, 2018	15.55	16.04	15.43	15.62
2791	NASDAQ	FOLD	Thu, Jun 28, 2018	15.13	15.67	15.00	15.50
2790	NASDAQ	FOLD	Wed, Jun 27, 2018	14.53	15.46	14.50	15.05
2789	NASDAQ	FOLD	Tue, Jun 26, 2018	15.39	15.65	15.01	15.49
2788	NASDAQ	FOLD	Mon, Jun 25, 2018	15.64	15.80	14.95	15.36
2787	NASDAQ	FOLD	Fri, Jun 22, 2018	16.56	16.56	15.60	15.81
2786	NASDAQ	FOLD	Thu, Jun 21, 2018	17.13	17.20	16.38	16.51
2785	NASDAQ	FOLD	Wed, Jun 20, 2018	16.95	17.62	16.92	17.09
2784	NASDAQ	FOLD	Tue, Jun 19, 2018	16.37	17.03	16.34	16.81
2783	NASDAQ	FOLD	Mon, Jun 18, 2018	16.30	16.55	16.03	16.50
2782	NASDAQ	FOLD	Fri, Jun 15, 2018	16.24	16.48	15.83	16.36
2781	NASDAQ	FOLD	Thu, Jun 14, 2018	16.19	16.44	16.03	16.41
2780	NASDAQ	FOLD	Wed, Jun 13, 2018	15.98	16.23	15.75	16.06
2779	NASDAQ	FOLD	Tue, Jun 12, 2018	15.36	15.99	15.36	15.93
2778	NASDAQ	FOLD	Mon, Jun 11, 2018	15.93	15.93	15.34	15.34
2777	NASDAQ	FOLD	Fri, Jun 8, 2018	16.12	16.44	15.81	15.85
2776	NASDAQ	FOLD	Thu, Jun 7, 2018	16.93	16.94	16.10	16.23
2775	NASDAQ	FOLD	Wed, Jun 6, 2018	16.93	17.09	16.60	16.85
2774	NASDAQ	FOLD	Tue, Jun 5, 2018	16.52	16.93	16.36	16.86
2773	NASDAQ	FOLD	Mon, Jun 4, 2018	16.67	16.72	16.07	16.57
2772	NASDAQ	FOLD	Fri, Jun 1, 2018	17.04	17.13	16.48	16.51
2771	NASDAQ	FOLD	Thu, May 31, 2018	17.02	17.26	16.68	16.90
2770	NASDAQ	FOLD	Wed, May 30, 2018	15.95	17.10	15.93	17.02
2769	NASDAQ	FOLD	Tue, May 29, 2018	15.75	16.04	15.57	15.77
2768	NASDAQ	FOLD	Fri, May 25, 2018	15.79	16.06	15.52	15.79
2767	NASDAQ	FOLD	Thu, May 24, 2018	15.15	16.31	15.01	15.93
2766	NASDAQ	FOLD	Wed, May 23, 2018	15.44	15.64	15.09	15.16
2765	NASDAQ	FOLD	Tue, May 22, 2018	15.89	15.99	15.51	15.54
2764	NASDAQ	FOLD	Mon, May 21, 2018	16.84	16.85	15.61	15.75
2763	NASDAQ	FOLD	Fri, May 18, 2018	16.61	16.91	16.45	16.74
2762	NASDAQ	FOLD	Thu, May 17, 2018	15.98	16.68	15.78	16.56
2761	NASDAQ	FOLD	Wed, May 16, 2018	14.75	16.13	14.50	16.06
2760	NASDAQ	FOLD	Tue, May 15, 2018	14.11	14.77	14.02	14.71
2759	NASDAQ	FOLD	Mon, May 14, 2018	14.05	14.34	13.80	14.24
2758	NASDAQ	FOLD	Fri, May 11, 2018	13.82	14.30	13.54	14.01
2757	NASDAQ	FOLD	Thu, May 10, 2018	14.00	14.28	13.76	13.87
2756	NASDAQ	FOLD	Wed, May 9, 2018	13.54	13.98	13.28	13.90
2755	NASDAQ	FOLD	Tue, May 8, 2018	13.66	14.05	13.00	13.58
2754	NASDAQ	FOLD	Mon, May 7, 2018	14.25	14.85	14.07	14.59
2753	NASDAQ	FOLD	Fri, May 4, 2018	13.99	14.38	13.69	14.25
2752	NASDAQ	FOLD	Thu, May 3, 2018	14.52	14.70	13.88	13.98
2751	NASDAQ	FOLD	Wed, May 2, 2018	14.47	14.77	14.26	14.61
2750	NASDAQ	FOLD	Tue, May 1, 2018	14.14	14.43	14.02	14.40
2749	NASDAQ	FOLD	Mon, Apr 30, 2018	14.01	14.62	14.01	14.15
2748	NASDAQ	FOLD	Fri, Apr 27, 2018	13.84	14.17	13.80	14.02
2747	NASDAQ	FOLD	Thu, Apr 26, 2018	13.70	13.86	13.43	13.73
2746	NASDAQ	FOLD	Wed, Apr 25, 2018	13.81	13.87	13.30	13.57
2745	NASDAQ	FOLD	Tue, Apr 24, 2018	14.01	14.14	13.62	13.79
2744	NASDAQ	FOLD	Mon, Apr 23, 2018	14.26	14.43	13.70	14.00
2743	NASDAQ	FOLD	Fri, Apr 20, 2018	14.47	14.82	14.16	14.21
2742	NASDAQ	FOLD	Thu, Apr 19, 2018	14.73	15.06	14.38	14.64
2741	NASDAQ	FOLD	Wed, Apr 18, 2018	14.87	14.96	14.64	14.77
2740	NASDAQ	FOLD	Tue, Apr 17, 2018	14.41	15.00	14.33	14.75
2739	NASDAQ	FOLD	Mon, Apr 16, 2018	14.75	14.79	14.20	14.39
2738	NASDAQ	FOLD	Fri, Apr 13, 2018	14.70	14.76	14.21	14.37
2737	NASDAQ	FOLD	Thu, Apr 12, 2018	14.76	14.88	14.58	14.64
2736	NASDAQ	FOLD	Wed, Apr 11, 2018	14.50	14.99	14.09	14.65
2735	NASDAQ	FOLD	Tue, Apr 10, 2018	13.81	14.68	13.66	14.57
2734	NASDAQ	FOLD	Mon, Apr 9, 2018	13.28	13.97	13.28	13.58
2733	NASDAQ	FOLD	Fri, Apr 6, 2018	13.39	13.65	12.94	13.13
2732	NASDAQ	FOLD	Thu, Apr 5, 2018	13.79	13.90	13.45	13.51
2731	NASDAQ	FOLD	Wed, Apr 4, 2018	12.86	13.71	12.50	13.64
2730	NASDAQ	FOLD	Tue, Apr 3, 2018	14.32	14.46	12.86	13.15
2729	NASDAQ	FOLD	Mon, Apr 2, 2018	14.86	14.88	13.97	14.16
2728	NASDAQ	FOLD	Thu, Mar 29, 2018	14.58	15.28	14.36	15.04
2727	NASDAQ	FOLD	Wed, Mar 28, 2018	14.35	14.72	14.05	14.47
2726	NASDAQ	FOLD	Tue, Mar 27, 2018	14.89	15.00	14.16	14.28
2725	NASDAQ	FOLD	Mon, Mar 26, 2018	14.29	14.95	14.21	14.88
2724	NASDAQ	FOLD	Fri, Mar 23, 2018	14.28	14.85	14.03	14.06
2723	NASDAQ	FOLD	Thu, Mar 22, 2018	14.63	15.03	14.12	14.13
2722	NASDAQ	FOLD	Wed, Mar 21, 2018	14.47	15.05	14.30	14.87
2721	NASDAQ	FOLD	Tue, Mar 20, 2018	14.64	14.84	14.45	14.49
2720	NASDAQ	FOLD	Mon, Mar 19, 2018	14.61	14.75	14.22	14.50
2719	NASDAQ	FOLD	Fri, Mar 16, 2018	14.71	14.94	14.56	14.66
2718	NASDAQ	FOLD	Thu, Mar 15, 2018	15.24	15.25	14.61	14.74
2717	NASDAQ	FOLD	Wed, Mar 14, 2018	15.23	15.27	14.98	15.17
2716	NASDAQ	FOLD	Tue, Mar 13, 2018	15.14	15.24	14.70	15.16
2715	NASDAQ	FOLD	Mon, Mar 12, 2018	15.03	15.21	14.90	15.04
2714	NASDAQ	FOLD	Fri, Mar 9, 2018	14.95	15.19	14.79	14.91
2713	NASDAQ	FOLD	Thu, Mar 8, 2018	14.87	14.97	14.34	14.83
2712	NASDAQ	FOLD	Wed, Mar 7, 2018	14.28	14.77	14.17	14.76
2711	NASDAQ	FOLD	Tue, Mar 6, 2018	14.13	14.61	13.90	14.48
2710	NASDAQ	FOLD	Mon, Mar 5, 2018	14.05	14.17	13.29	13.77
2709	NASDAQ	FOLD	Fri, Mar 2, 2018	13.85	14.45	13.70	14.20
2708	NASDAQ	FOLD	Thu, Mar 1, 2018	13.58	14.61	13.09	14.20
2707	NASDAQ	FOLD	Wed, Feb 28, 2018	15.11	15.55	13.66	13.76
2706	NASDAQ	FOLD	Tue, Feb 27, 2018	15.04	15.50	14.95	15.14
2705	NASDAQ	FOLD	Mon, Feb 26, 2018	15.35	15.46	14.83	15.13
2704	NASDAQ	FOLD	Fri, Feb 23, 2018	15.25	15.50	14.75	15.24
2703	NASDAQ	FOLD	Thu, Feb 22, 2018	15.25	15.56	14.85	15.08
2702	NASDAQ	FOLD	Wed, Feb 21, 2018	14.99	15.67	14.85	15.12
2701	NASDAQ	FOLD	Tue, Feb 20, 2018	15.01	15.61	14.80	14.84
2700	NASDAQ	FOLD	Fri, Feb 16, 2018	15.48	15.83	14.76	15.17
2699	NASDAQ	FOLD	Thu, Feb 15, 2018	15.15	16.34	15.15	15.83
2698	NASDAQ	FOLD	Wed, Feb 14, 2018	14.37	15.86	14.16	15.68
2697	NASDAQ	FOLD	Tue, Feb 13, 2018	14.69	14.78	14.19	14.62
2696	NASDAQ	FOLD	Mon, Feb 12, 2018	15.05	15.16	14.61	14.81
2695	NASDAQ	FOLD	Fri, Feb 9, 2018	15.28	15.94	13.32	14.72
2694	NASDAQ	FOLD	Thu, Feb 8, 2018	17.06	17.25	14.81	14.88
2693	NASDAQ	FOLD	Wed, Feb 7, 2018	16.18	17.04	16.12	16.88
2692	NASDAQ	FOLD	Tue, Feb 6, 2018	15.49	16.40	15.23	16.35
2691	NASDAQ	FOLD	Mon, Feb 5, 2018	16.15	16.80	15.85	15.88
2690	NASDAQ	FOLD	Fri, Feb 2, 2018	16.50	16.98	16.38	16.40
2689	NASDAQ	FOLD	Thu, Feb 1, 2018	16.05	17.00	16.05	16.63
2688	NASDAQ	FOLD	Wed, Jan 31, 2018	16.18	16.53	16.07	16.22
2687	NASDAQ	FOLD	Tue, Jan 30, 2018	16.39	16.53	15.96	16.03
2686	NASDAQ	FOLD	Mon, Jan 29, 2018	16.47	17.40	16.37	16.65
2685	NASDAQ	FOLD	Fri, Jan 26, 2018	16.01	16.39	15.91	16.20
2684	NASDAQ	FOLD	Thu, Jan 25, 2018	16.22	16.50	15.63	15.95
2683	NASDAQ	FOLD	Wed, Jan 24, 2018	17.00	17.19	16.04	16.04
2682	NASDAQ	FOLD	Tue, Jan 23, 2018	15.86	17.40	15.84	17.12
2681	NASDAQ	FOLD	Mon, Jan 22, 2018	16.11	16.27	15.72	15.97
2680	NASDAQ	FOLD	Fri, Jan 19, 2018	16.06	16.30	15.70	15.90
2679	NASDAQ	FOLD	Thu, Jan 18, 2018	15.70	16.25	15.57	16.15
2678	NASDAQ	FOLD	Wed, Jan 17, 2018	15.31	15.79	15.15	15.78
2677	NASDAQ	FOLD	Tue, Jan 16, 2018	15.78	16.48	14.88	15.07
2676	NASDAQ	FOLD	Fri, Jan 12, 2018	15.91	15.92	15.28	15.72
2675	NASDAQ	FOLD	Thu, Jan 11, 2018	15.60	15.91	14.92	15.87
2674	NASDAQ	FOLD	Wed, Jan 10, 2018	14.09	15.66	13.94	15.51
2673	NASDAQ	FOLD	Tue, Jan 9, 2018	13.88	14.25	13.55	14.21
2672	NASDAQ	FOLD	Mon, Jan 8, 2018	15.15	15.16	13.72	13.96
2671	NASDAQ	FOLD	Fri, Jan 5, 2018	15.49	15.65	14.75	14.91
2670	NASDAQ	FOLD	Thu, Jan 4, 2018	15.67	15.83	15.31	15.44
2669	NASDAQ	FOLD	Wed, Jan 3, 2018	15.27	15.82	15.16	15.67
2668	NASDAQ	FOLD	Tue, Jan 2, 2018	14.53	15.18	14.10	15.16
2667	NASDAQ	FOLD	Fri, Dec 29, 2017	14.70	14.84	14.37	14.39
2666	NASDAQ	FOLD	Thu, Dec 28, 2017	14.52	14.77	14.35	14.68
2665	NASDAQ	FOLD	Wed, Dec 27, 2017	14.36	14.60	14.30	14.54
2664	NASDAQ	FOLD	Tue, Dec 26, 2017	14.16	14.41	14.06	14.38
2663	NASDAQ	FOLD	Fri, Dec 22, 2017	13.77	14.28	13.63	14.16
2662	NASDAQ	FOLD	Thu, Dec 21, 2017	13.54	13.81	13.46	13.72
2661	NASDAQ	FOLD	Wed, Dec 20, 2017	13.39	13.54	13.21	13.50
2660	NASDAQ	FOLD	Tue, Dec 19, 2017	13.10	13.46	13.01	13.27
2659	NASDAQ	FOLD	Mon, Dec 18, 2017	13.00	13.39	12.82	13.30
2658	NASDAQ	FOLD	Fri, Dec 15, 2017	12.94	13.04	12.72	12.85
2657	NASDAQ	FOLD	Thu, Dec 14, 2017	13.11	13.26	12.79	12.90
2656	NASDAQ	FOLD	Wed, Dec 13, 2017	13.06	13.19	12.88	13.00
2655	NASDAQ	FOLD	Tue, Dec 12, 2017	13.21	13.33	12.92	12.98
2654	NASDAQ	FOLD	Mon, Dec 11, 2017	13.36	13.74	13.09	13.16
2653	NASDAQ	FOLD	Fri, Dec 8, 2017	13.01	13.38	13.01	13.27
2652	NASDAQ	FOLD	Thu, Dec 7, 2017	12.45	12.91	12.32	12.90
2651	NASDAQ	FOLD	Wed, Dec 6, 2017	12.45	12.61	12.20	12.54
2650	NASDAQ	FOLD	Tue, Dec 5, 2017	12.68	13.01	12.37	12.51
2649	NASDAQ	FOLD	Mon, Dec 4, 2017	13.82	13.92	12.72	12.74
2648	NASDAQ	FOLD	Fri, Dec 1, 2017	13.84	13.84	12.99	13.63
2647	NASDAQ	FOLD	Thu, Nov 30, 2017	13.26	13.99	13.14	13.92
2646	NASDAQ	FOLD	Wed, Nov 29, 2017	13.37	13.48	12.96	13.16
2645	NASDAQ	FOLD	Tue, Nov 28, 2017	13.39	13.49	13.07	13.41
2644	NASDAQ	FOLD	Mon, Nov 27, 2017	13.23	13.44	13.22	13.33
2643	NASDAQ	FOLD	Fri, Nov 24, 2017	13.23	13.38	13.09	13.20
2642	NASDAQ	FOLD	Wed, Nov 22, 2017	13.06	13.29	12.95	13.22
2641	NASDAQ	FOLD	Tue, Nov 21, 2017	13.03	13.26	12.94	13.05
2640	NASDAQ	FOLD	Mon, Nov 20, 2017	13.14	13.25	12.95	12.98
2639	NASDAQ	FOLD	Fri, Nov 17, 2017	13.38	13.45	13.08	13.11
2638	NASDAQ	FOLD	Thu, Nov 16, 2017	13.02	13.71	13.00	13.48
2637	NASDAQ	FOLD	Wed, Nov 15, 2017	12.50	13.10	12.22	12.89
2636	NASDAQ	FOLD	Tue, Nov 14, 2017	12.95	13.01	12.29	12.56
2635	NASDAQ	FOLD	Mon, Nov 13, 2017	12.87	13.10	12.63	13.00
2634	NASDAQ	FOLD	Fri, Nov 10, 2017	12.67	12.99	12.50	12.89
2633	NASDAQ	FOLD	Thu, Nov 9, 2017	13.07	13.27	12.58	12.73
2632	NASDAQ	FOLD	Wed, Nov 8, 2017	14.20	14.68	12.85	13.17
2631	NASDAQ	FOLD	Tue, Nov 7, 2017	14.49	14.64	14.11	14.21
2630	NASDAQ	FOLD	Mon, Nov 6, 2017	14.52	14.71	14.29	14.49
2629	NASDAQ	FOLD	Fri, Nov 3, 2017	14.02	14.45	14.02	14.43
2628	NASDAQ	FOLD	Thu, Nov 2, 2017	13.81	14.27	13.69	14.02
2627	NASDAQ	FOLD	Wed, Nov 1, 2017	14.29	14.47	13.73	13.89
2626	NASDAQ	FOLD	Tue, Oct 31, 2017	13.95	14.29	13.81	14.24
2625	NASDAQ	FOLD	Mon, Oct 30, 2017	13.94	14.42	13.61	13.87
2624	NASDAQ	FOLD	Fri, Oct 27, 2017	13.41	14.17	13.41	14.03
2623	NASDAQ	FOLD	Thu, Oct 26, 2017	13.17	14.00	13.15	13.45
2622	NASDAQ	FOLD	Wed, Oct 25, 2017	13.16	13.64	13.07	13.31
2621	NASDAQ	FOLD	Tue, Oct 24, 2017	13.20	13.49	12.89	13.19
2620	NASDAQ	FOLD	Mon, Oct 23, 2017	13.57	13.63	13.25	13.27
2619	NASDAQ	FOLD	Fri, Oct 20, 2017	14.47	14.49	13.59	13.59
2618	NASDAQ	FOLD	Thu, Oct 19, 2017	14.10	14.35	13.82	14.31
2617	NASDAQ	FOLD	Wed, Oct 18, 2017	14.63	14.79	14.19	14.24
2616	NASDAQ	FOLD	Tue, Oct 17, 2017	14.74	14.76	14.54	14.64
2615	NASDAQ	FOLD	Mon, Oct 16, 2017	14.53	14.76	14.38	14.74
2614	NASDAQ	FOLD	Fri, Oct 13, 2017	14.25	14.76	14.25	14.53
2613	NASDAQ	FOLD	Thu, Oct 12, 2017	14.23	14.49	14.06	14.25
2612	NASDAQ	FOLD	Wed, Oct 11, 2017	14.56	14.69	14.18	14.27
2611	NASDAQ	FOLD	Tue, Oct 10, 2017	14.52	14.60	13.92	14.45
2610	NASDAQ	FOLD	Mon, Oct 9, 2017	15.09	15.21	14.46	14.48
2609	NASDAQ	FOLD	Fri, Oct 6, 2017	15.79	16.02	14.92	15.06
2608	NASDAQ	FOLD	Thu, Oct 5, 2017	16.03	16.17	15.54	15.98
2607	NASDAQ	FOLD	Wed, Oct 4, 2017	16.52	16.60	15.27	16.24
2606	NASDAQ	FOLD	Tue, Oct 3, 2017	14.91	15.03	14.73	14.87
2605	NASDAQ	FOLD	Mon, Oct 2, 2017	15.19	15.20	14.70	14.99
2604	NASDAQ	FOLD	Fri, Sep 29, 2017	14.87	15.21	14.59	15.08
2603	NASDAQ	FOLD	Thu, Sep 28, 2017	14.84	15.04	14.54	14.70
2602	NASDAQ	FOLD	Wed, Sep 27, 2017	14.43	15.20	14.36	14.94
2601	NASDAQ	FOLD	Tue, Sep 26, 2017	14.91	15.00	14.12	14.36
2600	NASDAQ	FOLD	Mon, Sep 25, 2017	14.64	14.93	14.36	14.63
2599	NASDAQ	FOLD	Fri, Sep 22, 2017	15.63	15.70	14.59	14.61
2598	NASDAQ	FOLD	Thu, Sep 21, 2017	15.20	16.06	15.19	15.78
2597	NASDAQ	FOLD	Wed, Sep 20, 2017	13.90	14.92	13.90	14.92
2596	NASDAQ	FOLD	Tue, Sep 19, 2017	13.81	13.99	13.52	13.96
2595	NASDAQ	FOLD	Mon, Sep 18, 2017	13.99	14.08	13.65	13.67
2594	NASDAQ	FOLD	Fri, Sep 15, 2017	13.43	13.96	13.40	13.88
2593	NASDAQ	FOLD	Thu, Sep 14, 2017	13.34	13.55	13.17	13.42
2592	NASDAQ	FOLD	Wed, Sep 13, 2017	13.50	14.07	13.35	13.52
2591	NASDAQ	FOLD	Tue, Sep 12, 2017	13.70	13.70	13.07	13.28
2590	NASDAQ	FOLD	Mon, Sep 11, 2017	13.87	14.07	13.54	13.67
2589	NASDAQ	FOLD	Fri, Sep 8, 2017	13.89	14.10	13.84	13.85
2588	NASDAQ	FOLD	Thu, Sep 7, 2017	14.07	14.10	13.83	13.91
2587	NASDAQ	FOLD	Wed, Sep 6, 2017	14.11	14.23	13.92	14.07
2586	NASDAQ	FOLD	Tue, Sep 5, 2017	14.21	14.29	13.68	14.08
2585	NASDAQ	FOLD	Fri, Sep 1, 2017	13.97	14.37	13.82	14.32
2584	NASDAQ	FOLD	Thu, Aug 31, 2017	14.11	14.18	13.68	13.94
2583	NASDAQ	FOLD	Wed, Aug 30, 2017	13.82	14.24	13.74	14.09
2582	NASDAQ	FOLD	Tue, Aug 29, 2017	13.23	14.05	13.19	13.86
2581	NASDAQ	FOLD	Mon, Aug 28, 2017	13.20	13.66	13.13	13.49
2580	NASDAQ	FOLD	Fri, Aug 25, 2017	13.19	13.24	12.85	13.10
2579	NASDAQ	FOLD	Thu, Aug 24, 2017	12.69	13.17	12.61	13.13
2578	NASDAQ	FOLD	Wed, Aug 23, 2017	12.74	12.91	12.55	12.64
2577	NASDAQ	FOLD	Tue, Aug 22, 2017	12.45	12.86	12.15	12.78
2576	NASDAQ	FOLD	Mon, Aug 21, 2017	12.48	12.53	12.22	12.41
2575	NASDAQ	FOLD	Fri, Aug 18, 2017	12.26	12.81	12.04	12.51
2574	NASDAQ	FOLD	Thu, Aug 17, 2017	12.57	13.07	12.29	12.29
2573	NASDAQ	FOLD	Wed, Aug 16, 2017	12.35	12.88	12.35	12.60
2572	NASDAQ	FOLD	Tue, Aug 15, 2017	12.52	12.61	12.28	12.29
2571	NASDAQ	FOLD	Mon, Aug 14, 2017	12.20	12.63	12.05	12.42
2570	NASDAQ	FOLD	Fri, Aug 11, 2017	11.80	12.06	11.44	12.05
2569	NASDAQ	FOLD	Thu, Aug 10, 2017	12.63	12.66	11.72	11.74
2568	NASDAQ	FOLD	Wed, Aug 9, 2017	13.13	13.35	12.43	12.58
2567	NASDAQ	FOLD	Tue, Aug 8, 2017	13.93	13.95	13.31	13.37
2566	NASDAQ	FOLD	Mon, Aug 7, 2017	13.65	13.90	13.28	13.90
2565	NASDAQ	FOLD	Fri, Aug 4, 2017	13.12	13.36	13.02	13.23
2564	NASDAQ	FOLD	Thu, Aug 3, 2017	13.16	13.25	12.87	13.09
2563	NASDAQ	FOLD	Wed, Aug 2, 2017	13.12	13.19	12.56	13.15
2562	NASDAQ	FOLD	Tue, Aug 1, 2017	12.99	13.37	12.76	13.11
2561	NASDAQ	FOLD	Mon, Jul 31, 2017	13.25	13.38	12.78	12.95
2560	NASDAQ	FOLD	Fri, Jul 28, 2017	13.14	13.69	13.01	13.33
2559	NASDAQ	FOLD	Thu, Jul 27, 2017	13.77	13.90	12.70	13.22
2558	NASDAQ	FOLD	Wed, Jul 26, 2017	13.86	14.03	13.64	13.70
2557	NASDAQ	FOLD	Tue, Jul 25, 2017	13.65	13.78	13.40	13.74
2556	NASDAQ	FOLD	Mon, Jul 24, 2017	13.48	13.82	13.39	13.75
2555	NASDAQ	FOLD	Fri, Jul 21, 2017	13.71	13.80	13.21	13.53
2554	NASDAQ	FOLD	Thu, Jul 20, 2017	13.45	13.85	13.40	13.61
2553	NASDAQ	FOLD	Wed, Jul 19, 2017	13.85	14.05	13.32	13.37
2552	NASDAQ	FOLD	Tue, Jul 18, 2017	12.84	13.88	12.84	13.81
2551	NASDAQ	FOLD	Mon, Jul 17, 2017	12.88	13.64	12.82	12.91
2550	NASDAQ	FOLD	Fri, Jul 14, 2017	12.62	13.11	12.54	12.84
2549	NASDAQ	FOLD	Thu, Jul 13, 2017	12.38	12.67	12.01	12.52
2548	NASDAQ	FOLD	Wed, Jul 12, 2017	13.05	13.26	12.44	13.17
2547	NASDAQ	FOLD	Tue, Jul 11, 2017	13.02	13.28	11.94	12.92
2546	NASDAQ	FOLD	Mon, Jul 10, 2017	10.45	10.51	10.18	10.26
2545	NASDAQ	FOLD	Fri, Jul 7, 2017	10.59	10.73	10.34	10.44
2544	NASDAQ	FOLD	Thu, Jul 6, 2017	10.18	10.77	10.09	10.54
2543	NASDAQ	FOLD	Wed, Jul 5, 2017	10.08	10.38	9.80	10.29
2542	NASDAQ	FOLD	Mon, Jul 3, 2017	10.11	10.33	9.90	10.08
2541	NASDAQ	FOLD	Fri, Jun 30, 2017	9.94	10.24	9.83	10.07
2540	NASDAQ	FOLD	Thu, Jun 29, 2017	9.71	9.99	9.68	9.93
2539	NASDAQ	FOLD	Wed, Jun 28, 2017	9.88	9.92	9.53	9.76
2538	NASDAQ	FOLD	Tue, Jun 27, 2017	10.08	10.14	9.71	9.72
2537	NASDAQ	FOLD	Mon, Jun 26, 2017	10.47	10.50	9.87	10.04
2536	NASDAQ	FOLD	Fri, Jun 23, 2017	10.12	10.48	9.93	10.44
2535	NASDAQ	FOLD	Thu, Jun 22, 2017	9.99	10.33	9.82	10.09
2534	NASDAQ	FOLD	Wed, Jun 21, 2017	9.62	9.96	9.49	9.94
2533	NASDAQ	FOLD	Tue, Jun 20, 2017	9.90	10.20	9.47	9.55
2532	NASDAQ	FOLD	Mon, Jun 19, 2017	9.57	10.15	9.50	9.88
2531	NASDAQ	FOLD	Fri, Jun 16, 2017	8.73	9.48	8.59	9.43
2530	NASDAQ	FOLD	Thu, Jun 15, 2017	8.51	8.98	8.50	8.79
2529	NASDAQ	FOLD	Wed, Jun 14, 2017	8.61	8.74	8.45	8.63
2528	NASDAQ	FOLD	Tue, Jun 13, 2017	8.39	8.60	8.35	8.60
2527	NASDAQ	FOLD	Mon, Jun 12, 2017	8.46	8.53	8.04	8.35
2526	NASDAQ	FOLD	Fri, Jun 9, 2017	8.61	8.84	8.36	8.46
2525	NASDAQ	FOLD	Thu, Jun 8, 2017	8.57	8.72	8.44	8.63
2524	NASDAQ	FOLD	Wed, Jun 7, 2017	8.52	8.68	8.29	8.59
2523	NASDAQ	FOLD	Tue, Jun 6, 2017	8.42	8.68	8.38	8.51
2522	NASDAQ	FOLD	Mon, Jun 5, 2017	8.48	8.58	8.21	8.41
2521	NASDAQ	FOLD	Fri, Jun 2, 2017	8.17	8.44	8.07	8.40
2520	NASDAQ	FOLD	Thu, Jun 1, 2017	8.03	8.22	7.91	8.13
2519	NASDAQ	FOLD	Wed, May 31, 2017	7.75	8.08	7.46	8.02
2518	NASDAQ	FOLD	Tue, May 30, 2017	7.93	8.05	7.54	7.66
2517	NASDAQ	FOLD	Fri, May 26, 2017	8.32	8.37	7.91	7.93
2516	NASDAQ	FOLD	Thu, May 25, 2017	8.50	8.79	8.27	8.29
2515	NASDAQ	FOLD	Wed, May 24, 2017	8.28	8.46	8.07	8.44
2514	NASDAQ	FOLD	Tue, May 23, 2017	8.41	8.42	8.10	8.26
2513	NASDAQ	FOLD	Mon, May 22, 2017	7.81	8.43	7.62	8.41
2512	NASDAQ	FOLD	Fri, May 19, 2017	7.79	8.01	7.71	7.77
2511	NASDAQ	FOLD	Thu, May 18, 2017	7.50	7.75	7.41	7.74
2510	NASDAQ	FOLD	Wed, May 17, 2017	7.77	7.86	7.57	7.57
2509	NASDAQ	FOLD	Tue, May 16, 2017	7.66	7.92	7.64	7.89
2508	NASDAQ	FOLD	Mon, May 15, 2017	7.49	8.06	7.49	7.69
2507	NASDAQ	FOLD	Fri, May 12, 2017	6.85	7.36	6.81	7.35
2506	NASDAQ	FOLD	Thu, May 11, 2017	6.82	7.00	6.72	6.87
2505	NASDAQ	FOLD	Wed, May 10, 2017	6.67	6.98	6.65	6.86
2504	NASDAQ	FOLD	Tue, May 9, 2017	6.66	6.86	6.41	6.65
2503	NASDAQ	FOLD	Mon, May 8, 2017	6.92	7.00	6.73	6.78
2502	NASDAQ	FOLD	Fri, May 5, 2017	7.06	7.08	6.80	6.91
2501	NASDAQ	FOLD	Thu, May 4, 2017	7.52	7.54	7.04	7.06
2500	NASDAQ	FOLD	Wed, May 3, 2017	7.54	7.67	7.47	7.48
2499	NASDAQ	FOLD	Tue, May 2, 2017	7.84	7.88	7.48	7.61
2498	NASDAQ	FOLD	Mon, May 1, 2017	7.70	7.84	7.58	7.83
2497	NASDAQ	FOLD	Fri, Apr 28, 2017	7.81	7.89	7.58	7.68
2496	NASDAQ	FOLD	Thu, Apr 27, 2017	7.64	7.84	7.51	7.82
2495	NASDAQ	FOLD	Wed, Apr 26, 2017	7.61	7.75	7.57	7.60
2494	NASDAQ	FOLD	Tue, Apr 25, 2017	7.49	7.74	7.49	7.62
2493	NASDAQ	FOLD	Mon, Apr 24, 2017	7.41	7.48	7.30	7.45
2492	NASDAQ	FOLD	Fri, Apr 21, 2017	7.34	7.45	7.22	7.26
2491	NASDAQ	FOLD	Thu, Apr 20, 2017	7.25	7.43	7.17	7.37
2490	NASDAQ	FOLD	Wed, Apr 19, 2017	7.17	7.32	7.10	7.18
2489	NASDAQ	FOLD	Tue, Apr 18, 2017	7.17	7.23	6.99	7.09
2488	NASDAQ	FOLD	Mon, Apr 17, 2017	7.17	7.27	7.09	7.20
2487	NASDAQ	FOLD	Thu, Apr 13, 2017	6.87	7.20	6.87	7.13
2486	NASDAQ	FOLD	Wed, Apr 12, 2017	6.99	7.05	6.86	6.92
2485	NASDAQ	FOLD	Tue, Apr 11, 2017	6.92	7.01	6.76	6.99
2484	NASDAQ	FOLD	Mon, Apr 10, 2017	6.99	7.07	6.88	6.92
2483	NASDAQ	FOLD	Fri, Apr 7, 2017	6.82	7.00	6.75	6.99
2482	NASDAQ	FOLD	Thu, Apr 6, 2017	7.01	7.03	6.71	6.85
2481	NASDAQ	FOLD	Wed, Apr 5, 2017	7.26	7.36	6.90	6.97
2480	NASDAQ	FOLD	Tue, Apr 4, 2017	7.20	7.35	7.19	7.23
2479	NASDAQ	FOLD	Mon, Apr 3, 2017	7.17	7.42	7.13	7.23
2478	NASDAQ	FOLD	Fri, Mar 31, 2017	7.22	7.31	7.11	7.13
2477	NASDAQ	FOLD	Thu, Mar 30, 2017	7.40	7.45	7.11	7.21
2476	NASDAQ	FOLD	Wed, Mar 29, 2017	7.38	7.62	7.36	7.42
2475	NASDAQ	FOLD	Tue, Mar 28, 2017	7.49	7.64	7.23	7.36
2474	NASDAQ	FOLD	Mon, Mar 27, 2017	7.08	7.61	7.06	7.50
2473	NASDAQ	FOLD	Fri, Mar 24, 2017	7.19	7.29	7.06	7.24
2472	NASDAQ	FOLD	Thu, Mar 23, 2017	7.05	7.37	6.97	7.14
2471	NASDAQ	FOLD	Wed, Mar 22, 2017	6.89	7.10	6.76	7.07
2470	NASDAQ	FOLD	Tue, Mar 21, 2017	7.32	7.41	6.81	6.82
2469	NASDAQ	FOLD	Mon, Mar 20, 2017	7.01	7.27	6.93	7.27
2468	NASDAQ	FOLD	Fri, Mar 17, 2017	7.06	7.19	6.85	7.02
2467	NASDAQ	FOLD	Thu, Mar 16, 2017	7.18	7.28	6.95	7.12
2466	NASDAQ	FOLD	Wed, Mar 15, 2017	7.05	7.29	7.02	7.19
2465	NASDAQ	FOLD	Tue, Mar 14, 2017	7.29	7.35	6.97	7.03
2464	NASDAQ	FOLD	Mon, Mar 13, 2017	7.52	7.60	7.23	7.25
2463	NASDAQ	FOLD	Fri, Mar 10, 2017	7.65	7.68	7.45	7.55
2462	NASDAQ	FOLD	Thu, Mar 9, 2017	7.28	7.60	7.23	7.53
2461	NASDAQ	FOLD	Wed, Mar 8, 2017	7.04	7.39	7.04	7.21
2460	NASDAQ	FOLD	Tue, Mar 7, 2017	7.61	7.63	6.99	7.01
2459	NASDAQ	FOLD	Mon, Mar 6, 2017	7.67	7.80	7.48	7.69
2458	NASDAQ	FOLD	Fri, Mar 3, 2017	7.50	8.01	7.50	7.79
2457	NASDAQ	FOLD	Thu, Mar 2, 2017	7.46	8.10	7.39	7.43
2456	NASDAQ	FOLD	Wed, Mar 1, 2017	6.93	7.79	6.83	7.60
2455	NASDAQ	FOLD	Tue, Feb 28, 2017	6.47	6.55	6.22	6.49
2454	NASDAQ	FOLD	Mon, Feb 27, 2017	5.94	6.45	5.90	6.43
2453	NASDAQ	FOLD	Fri, Feb 24, 2017	6.00	6.03	5.87	5.96
2452	NASDAQ	FOLD	Thu, Feb 23, 2017	6.02	6.10	5.88	6.05
2451	NASDAQ	FOLD	Wed, Feb 22, 2017	6.00	6.13	5.91	6.01
2450	NASDAQ	FOLD	Tue, Feb 21, 2017	6.29	6.31	5.99	6.01
2449	NASDAQ	FOLD	Fri, Feb 17, 2017	6.06	6.28	5.95	6.27
2448	NASDAQ	FOLD	Thu, Feb 16, 2017	6.10	6.14	5.89	6.08
2447	NASDAQ	FOLD	Wed, Feb 15, 2017	6.24	6.32	6.02	6.08
2446	NASDAQ	FOLD	Tue, Feb 14, 2017	6.05	6.22	6.01	6.18
2445	NASDAQ	FOLD	Mon, Feb 13, 2017	6.25	6.28	6.03	6.05
2444	NASDAQ	FOLD	Fri, Feb 10, 2017	6.17	6.36	6.07	6.20
2443	NASDAQ	FOLD	Thu, Feb 9, 2017	6.10	6.35	6.07	6.13
2442	NASDAQ	FOLD	Wed, Feb 8, 2017	6.00	6.13	5.82	6.11
2441	NASDAQ	FOLD	Tue, Feb 7, 2017	5.93	6.11	5.84	6.02
2440	NASDAQ	FOLD	Mon, Feb 6, 2017	5.77	5.93	5.68	5.91
2439	NASDAQ	FOLD	Fri, Feb 3, 2017	5.64	5.83	5.51	5.77
2438	NASDAQ	FOLD	Thu, Feb 2, 2017	5.59	5.68	5.47	5.65
2437	NASDAQ	FOLD	Wed, Feb 1, 2017	5.53	5.77	5.49	5.60
2436	NASDAQ	FOLD	Tue, Jan 31, 2017	5.13	5.52	5.07	5.50
2435	NASDAQ	FOLD	Mon, Jan 30, 2017	5.34	5.38	5.12	5.17
2434	NASDAQ	FOLD	Fri, Jan 27, 2017	5.23	5.40	5.17	5.40
2433	NASDAQ	FOLD	Thu, Jan 26, 2017	5.38	5.43	5.19	5.21
2432	NASDAQ	FOLD	Wed, Jan 25, 2017	5.41	5.47	5.21	5.42
2431	NASDAQ	FOLD	Tue, Jan 24, 2017	5.70	5.75	5.13	5.34
2430	NASDAQ	FOLD	Mon, Jan 23, 2017	5.32	5.38	5.07	5.34
2429	NASDAQ	FOLD	Fri, Jan 20, 2017	5.38	5.38	5.17	5.32
2428	NASDAQ	FOLD	Thu, Jan 19, 2017	5.36	5.52	5.25	5.37
2427	NASDAQ	FOLD	Wed, Jan 18, 2017	5.42	5.42	5.23	5.39
2426	NASDAQ	FOLD	Tue, Jan 17, 2017	5.89	5.94	5.32	5.41
2425	NASDAQ	FOLD	Fri, Jan 13, 2017	5.58	6.20	5.58	5.95
2424	NASDAQ	FOLD	Thu, Jan 12, 2017	5.60	5.66	5.34	5.59
2423	NASDAQ	FOLD	Wed, Jan 11, 2017	5.70	5.79	5.49	5.61
2422	NASDAQ	FOLD	Tue, Jan 10, 2017	5.56	5.74	5.34	5.70
2421	NASDAQ	FOLD	Mon, Jan 9, 2017	5.89	5.89	5.53	5.54
2420	NASDAQ	FOLD	Fri, Jan 6, 2017	5.66	5.86	5.64	5.78
2419	NASDAQ	FOLD	Thu, Jan 5, 2017	5.67	5.75	5.51	5.62
2418	NASDAQ	FOLD	Wed, Jan 4, 2017	5.18	5.70	5.17	5.63
2417	NASDAQ	FOLD	Tue, Jan 3, 2017	5.08	5.21	4.95	5.13
2416	NASDAQ	FOLD	Fri, Dec 30, 2016	4.91	5.06	4.86	4.97
2415	NASDAQ	FOLD	Thu, Dec 29, 2016	4.80	4.92	4.77	4.89
2414	NASDAQ	FOLD	Wed, Dec 28, 2016	4.97	5.07	4.78	4.81
2413	NASDAQ	FOLD	Tue, Dec 27, 2016	5.05	5.21	4.90	4.92
2412	NASDAQ	FOLD	Fri, Dec 23, 2016	4.61	5.01	4.59	4.99
2411	NASDAQ	FOLD	Thu, Dec 22, 2016	4.65	4.73	4.41	4.53
2410	NASDAQ	FOLD	Wed, Dec 21, 2016	4.83	4.88	4.67	4.67
2409	NASDAQ	FOLD	Tue, Dec 20, 2016	4.95	4.96	4.80	4.85
2408	NASDAQ	FOLD	Mon, Dec 19, 2016	4.85	5.00	4.77	4.90
2407	NASDAQ	FOLD	Fri, Dec 16, 2016	4.71	4.94	4.70	4.71
2406	NASDAQ	FOLD	Thu, Dec 15, 2016	5.35	5.42	4.70	4.80
2405	NASDAQ	FOLD	Wed, Dec 14, 2016	5.78	5.90	5.72	5.85
2404	NASDAQ	FOLD	Tue, Dec 13, 2016	5.88	5.99	5.73	5.82
2403	NASDAQ	FOLD	Mon, Dec 12, 2016	6.01	6.12	5.80	5.80
2402	NASDAQ	FOLD	Fri, Dec 9, 2016	6.11	6.43	5.98	6.09
2401	NASDAQ	FOLD	Thu, Dec 8, 2016	5.96	6.13	5.81	6.05
2400	NASDAQ	FOLD	Wed, Dec 7, 2016	5.93	6.08	5.80	5.86
2399	NASDAQ	FOLD	Tue, Dec 6, 2016	6.03	6.14	5.80	6.10
2398	NASDAQ	FOLD	Mon, Dec 5, 2016	5.92	6.04	5.80	5.99
2397	NASDAQ	FOLD	Fri, Dec 2, 2016	5.78	6.10	5.78	5.80
2396	NASDAQ	FOLD	Thu, Dec 1, 2016	6.02	6.11	5.75	5.80
2395	NASDAQ	FOLD	Wed, Nov 30, 2016	6.58	6.66	5.96	5.98
2394	NASDAQ	FOLD	Tue, Nov 29, 2016	6.39	6.74	6.30	6.51
2393	NASDAQ	FOLD	Mon, Nov 28, 2016	8.80	8.89	8.31	8.32
2392	NASDAQ	FOLD	Fri, Nov 25, 2016	9.28	9.28	8.74	8.90
2391	NASDAQ	FOLD	Wed, Nov 23, 2016	8.76	9.30	8.67	9.23
2390	NASDAQ	FOLD	Tue, Nov 22, 2016	9.06	9.17	8.76	8.98
2389	NASDAQ	FOLD	Mon, Nov 21, 2016	8.76	9.01	8.68	8.99
2388	NASDAQ	FOLD	Fri, Nov 18, 2016	8.90	8.96	8.58	8.75
2387	NASDAQ	FOLD	Thu, Nov 17, 2016	8.87	8.97	8.71	8.87
2386	NASDAQ	FOLD	Wed, Nov 16, 2016	9.28	9.34	8.77	8.79
2385	NASDAQ	FOLD	Tue, Nov 15, 2016	9.25	9.61	9.11	9.35
2384	NASDAQ	FOLD	Mon, Nov 14, 2016	9.25	9.35	8.94	9.30
2383	NASDAQ	FOLD	Fri, Nov 11, 2016	8.82	9.22	8.54	9.20
2382	NASDAQ	FOLD	Thu, Nov 10, 2016	8.67	9.15	8.47	8.87
2381	NASDAQ	FOLD	Wed, Nov 9, 2016	7.99	8.72	7.95	8.67
2380	NASDAQ	FOLD	Tue, Nov 8, 2016	7.35	7.91	7.29	7.89
2379	NASDAQ	FOLD	Mon, Nov 7, 2016	6.31	7.46	6.31	7.43
2378	NASDAQ	FOLD	Fri, Nov 4, 2016	5.86	6.30	5.77	6.14
2377	NASDAQ	FOLD	Thu, Nov 3, 2016	6.49	6.58	5.82	5.86
2376	NASDAQ	FOLD	Wed, Nov 2, 2016	6.83	6.88	6.47	6.47
2375	NASDAQ	FOLD	Tue, Nov 1, 2016	7.00	7.04	6.52	6.81
2374	NASDAQ	FOLD	Mon, Oct 31, 2016	7.06	7.22	6.88	6.90
2373	NASDAQ	FOLD	Fri, Oct 28, 2016	7.42	7.49	6.93	7.02
2372	NASDAQ	FOLD	Thu, Oct 27, 2016	7.64	7.68	7.42	7.48
2371	NASDAQ	FOLD	Wed, Oct 26, 2016	7.48	7.81	7.42	7.55
2370	NASDAQ	FOLD	Tue, Oct 25, 2016	7.52	7.64	7.42	7.52
2369	NASDAQ	FOLD	Mon, Oct 24, 2016	7.54	7.83	7.45	7.50
2368	NASDAQ	FOLD	Fri, Oct 21, 2016	7.50	7.70	7.44	7.47
2367	NASDAQ	FOLD	Thu, Oct 20, 2016	7.13	7.57	7.09	7.57
2366	NASDAQ	FOLD	Wed, Oct 19, 2016	7.27	7.29	7.09	7.15
2365	NASDAQ	FOLD	Tue, Oct 18, 2016	7.09	7.33	6.99	7.24
2364	NASDAQ	FOLD	Mon, Oct 17, 2016	6.90	7.03	6.68	6.94
2363	NASDAQ	FOLD	Fri, Oct 14, 2016	7.31	7.35	6.89	6.89
2362	NASDAQ	FOLD	Thu, Oct 13, 2016	7.28	7.34	7.04	7.22
2361	NASDAQ	FOLD	Wed, Oct 12, 2016	7.55	7.60	7.18	7.20
2360	NASDAQ	FOLD	Tue, Oct 11, 2016	7.71	7.78	7.47	7.55
2359	NASDAQ	FOLD	Mon, Oct 10, 2016	7.81	7.86	7.58	7.79
2358	NASDAQ	FOLD	Fri, Oct 7, 2016	7.56	7.74	7.50	7.71
2357	NASDAQ	FOLD	Thu, Oct 6, 2016	7.41	7.71	7.34	7.51
2356	NASDAQ	FOLD	Wed, Oct 5, 2016	7.32	7.71	7.22	7.51
2355	NASDAQ	FOLD	Tue, Oct 4, 2016	7.34	7.45	7.19	7.30
2354	NASDAQ	FOLD	Mon, Oct 3, 2016	7.31	7.37	7.03	7.33
2353	NASDAQ	FOLD	Fri, Sep 30, 2016	7.12	7.52	6.99	7.40
2352	NASDAQ	FOLD	Thu, Sep 29, 2016	7.60	7.69	7.07	7.07
2351	NASDAQ	FOLD	Wed, Sep 28, 2016	7.84	7.89	7.45	7.62
2350	NASDAQ	FOLD	Tue, Sep 27, 2016	7.50	7.80	7.42	7.80
2349	NASDAQ	FOLD	Mon, Sep 26, 2016	7.57	7.71	7.43	7.52
2348	NASDAQ	FOLD	Fri, Sep 23, 2016	7.78	7.94	7.55	7.63
2347	NASDAQ	FOLD	Thu, Sep 22, 2016	8.06	8.08	7.73	7.79
2346	NASDAQ	FOLD	Wed, Sep 21, 2016	8.00	8.08	7.63	7.94
2345	NASDAQ	FOLD	Tue, Sep 20, 2016	7.72	8.35	7.61	7.89
2344	NASDAQ	FOLD	Mon, Sep 19, 2016	7.34	7.94	7.32	7.64
2343	NASDAQ	FOLD	Fri, Sep 16, 2016	7.00	7.32	6.90	7.28
2342	NASDAQ	FOLD	Thu, Sep 15, 2016	6.97	7.15	6.85	7.07
2341	NASDAQ	FOLD	Wed, Sep 14, 2016	6.80	7.04	6.75	6.94
2340	NASDAQ	FOLD	Tue, Sep 13, 2016	6.83	7.02	6.67	6.78
2339	NASDAQ	FOLD	Mon, Sep 12, 2016	6.46	6.97	6.41	6.97
2338	NASDAQ	FOLD	Fri, Sep 9, 2016	6.92	6.96	6.53	6.53
2337	NASDAQ	FOLD	Thu, Sep 8, 2016	7.04	7.17	6.87	7.04
2336	NASDAQ	FOLD	Wed, Sep 7, 2016	7.04	7.17	6.83	7.05
2335	NASDAQ	FOLD	Tue, Sep 6, 2016	6.82	7.08	6.76	7.02
2334	NASDAQ	FOLD	Fri, Sep 2, 2016	6.70	6.85	6.60	6.75
2333	NASDAQ	FOLD	Thu, Sep 1, 2016	6.68	6.83	6.54	6.69
2332	NASDAQ	FOLD	Wed, Aug 31, 2016	6.97	6.97	6.65	6.69
2331	NASDAQ	FOLD	Tue, Aug 30, 2016	7.01	7.06	6.83	6.97
2330	NASDAQ	FOLD	Mon, Aug 29, 2016	7.01	7.10	6.65	7.01
2329	NASDAQ	FOLD	Fri, Aug 26, 2016	7.05	7.20	6.63	6.98
2328	NASDAQ	FOLD	Thu, Aug 25, 2016	7.01	7.29	6.60	6.98
2327	NASDAQ	FOLD	Wed, Aug 24, 2016	7.36	7.74	6.93	7.00
2326	NASDAQ	FOLD	Tue, Aug 23, 2016	7.22	7.56	7.21	7.37
2325	NASDAQ	FOLD	Mon, Aug 22, 2016	7.08	7.20	6.95	7.20
2324	NASDAQ	FOLD	Fri, Aug 19, 2016	7.00	7.17	6.92	7.02
2323	NASDAQ	FOLD	Thu, Aug 18, 2016	6.84	7.03	6.76	7.01
2322	NASDAQ	FOLD	Wed, Aug 17, 2016	6.99	7.13	6.79	6.87
2321	NASDAQ	FOLD	Tue, Aug 16, 2016	7.14	7.21	6.96	7.00
2320	NASDAQ	FOLD	Mon, Aug 15, 2016	6.96	7.21	6.94	7.15
2319	NASDAQ	FOLD	Fri, Aug 12, 2016	6.66	6.95	6.61	6.94
2318	NASDAQ	FOLD	Thu, Aug 11, 2016	6.36	6.80	6.27	6.71
2317	NASDAQ	FOLD	Wed, Aug 10, 2016	6.25	6.36	6.06	6.28
2316	NASDAQ	FOLD	Tue, Aug 9, 2016	6.70	6.75	6.17	6.34
2315	NASDAQ	FOLD	Mon, Aug 8, 2016	7.00	7.10	6.84	6.94
2314	NASDAQ	FOLD	Fri, Aug 5, 2016	6.85	7.07	6.80	7.00
2313	NASDAQ	FOLD	Thu, Aug 4, 2016	6.79	7.23	6.78	6.82
2312	NASDAQ	FOLD	Wed, Aug 3, 2016	6.50	6.82	6.45	6.79
2311	NASDAQ	FOLD	Tue, Aug 2, 2016	6.68	6.80	6.28	6.52
2310	NASDAQ	FOLD	Mon, Aug 1, 2016	6.75	6.81	6.56	6.71
2309	NASDAQ	FOLD	Fri, Jul 29, 2016	6.78	6.78	6.45	6.72
2308	NASDAQ	FOLD	Thu, Jul 28, 2016	7.16	7.50	6.58	6.80
2307	NASDAQ	FOLD	Wed, Jul 27, 2016	6.42	7.30	6.39	7.13
2306	NASDAQ	FOLD	Tue, Jul 26, 2016	5.97	6.36	5.89	6.34
2305	NASDAQ	FOLD	Mon, Jul 25, 2016	6.02	6.07	5.91	6.00
2304	NASDAQ	FOLD	Fri, Jul 22, 2016	5.90	6.02	5.81	6.00
2303	NASDAQ	FOLD	Thu, Jul 21, 2016	6.10	6.25	5.82	5.87
2302	NASDAQ	FOLD	Wed, Jul 20, 2016	6.00	6.13	5.95	6.07
2301	NASDAQ	FOLD	Tue, Jul 19, 2016	6.08	6.18	5.89	5.90
2300	NASDAQ	FOLD	Mon, Jul 18, 2016	6.06	6.16	5.94	6.12
2299	NASDAQ	FOLD	Fri, Jul 15, 2016	5.72	6.09	5.61	6.06
2298	NASDAQ	FOLD	Thu, Jul 14, 2016	5.88	5.93	5.66	5.69
2297	NASDAQ	FOLD	Wed, Jul 13, 2016	6.03	6.16	5.64	5.79
2296	NASDAQ	FOLD	Tue, Jul 12, 2016	6.02	6.09	5.90	6.00
2295	NASDAQ	FOLD	Mon, Jul 11, 2016	6.04	6.09	5.90	5.91
2294	NASDAQ	FOLD	Fri, Jul 8, 2016	6.25	6.34	5.87	6.00
2293	NASDAQ	FOLD	Thu, Jul 7, 2016	5.71	6.32	5.71	6.17
2292	NASDAQ	FOLD	Wed, Jul 6, 2016	5.50	5.69	5.42	5.68
2291	NASDAQ	FOLD	Tue, Jul 5, 2016	5.66	5.73	5.51	5.58
2290	NASDAQ	FOLD	Fri, Jul 1, 2016	5.47	5.75	5.38	5.74
2289	NASDAQ	FOLD	Thu, Jun 30, 2016	5.41	5.52	5.27	5.46
2288	NASDAQ	FOLD	Wed, Jun 29, 2016	5.55	5.55	5.26	5.42
2287	NASDAQ	FOLD	Tue, Jun 28, 2016	5.14	5.49	5.11	5.43
2286	NASDAQ	FOLD	Mon, Jun 27, 2016	5.32	5.51	4.98	5.00
2285	NASDAQ	FOLD	Fri, Jun 24, 2016	5.53	5.75	5.44	5.45
2284	NASDAQ	FOLD	Thu, Jun 23, 2016	5.81	5.93	5.60	5.91
2283	NASDAQ	FOLD	Wed, Jun 22, 2016	5.75	6.02	5.65	5.74
2282	NASDAQ	FOLD	Tue, Jun 21, 2016	5.91	5.97	5.62	5.76
2281	NASDAQ	FOLD	Mon, Jun 20, 2016	5.75	6.05	5.65	5.91
2280	NASDAQ	FOLD	Fri, Jun 17, 2016	6.03	6.06	5.61	5.62
2279	NASDAQ	FOLD	Thu, Jun 16, 2016	6.01	6.15	5.86	5.99
2278	NASDAQ	FOLD	Wed, Jun 15, 2016	6.11	6.30	6.09	6.10
2277	NASDAQ	FOLD	Tue, Jun 14, 2016	5.78	6.48	5.78	6.07
2276	NASDAQ	FOLD	Mon, Jun 13, 2016	6.02	6.26	5.81	5.86
2275	NASDAQ	FOLD	Fri, Jun 10, 2016	6.57	6.70	6.03	6.05
2274	NASDAQ	FOLD	Thu, Jun 9, 2016	6.83	7.01	6.70	6.71
2273	NASDAQ	FOLD	Wed, Jun 8, 2016	7.07	7.18	6.88	6.92
2272	NASDAQ	FOLD	Tue, Jun 7, 2016	7.22	7.28	7.04	7.04
2271	NASDAQ	FOLD	Mon, Jun 6, 2016	7.19	7.26	6.97	7.16
2270	NASDAQ	FOLD	Fri, Jun 3, 2016	7.67	7.81	7.16	7.17
2269	NASDAQ	FOLD	Thu, Jun 2, 2016	7.17	7.88	7.16	7.71
2268	NASDAQ	FOLD	Wed, Jun 1, 2016	7.05	7.27	7.01	7.18
2267	NASDAQ	FOLD	Tue, May 31, 2016	7.06	7.20	6.89	7.08
2266	NASDAQ	FOLD	Fri, May 27, 2016	7.03	7.12	6.94	7.06
2265	NASDAQ	FOLD	Thu, May 26, 2016	7.12	7.20	7.00	7.03
2264	NASDAQ	FOLD	Wed, May 25, 2016	7.19	7.25	7.03	7.10
2263	NASDAQ	FOLD	Tue, May 24, 2016	6.98	7.18	6.82	7.14
2262	NASDAQ	FOLD	Mon, May 23, 2016	6.84	7.00	6.79	6.92
2261	NASDAQ	FOLD	Fri, May 20, 2016	6.97	6.99	6.72	6.84
2260	NASDAQ	FOLD	Thu, May 19, 2016	7.03	7.23	6.75	6.91
2259	NASDAQ	FOLD	Wed, May 18, 2016	6.76	7.25	6.68	7.07
2258	NASDAQ	FOLD	Tue, May 17, 2016	6.77	6.89	6.58	6.61
2257	NASDAQ	FOLD	Mon, May 16, 2016	6.43	6.81	6.32	6.79
2256	NASDAQ	FOLD	Fri, May 13, 2016	6.45	6.62	6.26	6.34
2255	NASDAQ	FOLD	Thu, May 12, 2016	6.65	6.86	6.28	6.47
2254	NASDAQ	FOLD	Wed, May 11, 2016	6.53	7.02	6.50	6.57
2253	NASDAQ	FOLD	Tue, May 10, 2016	6.67	6.73	6.28	6.57
2252	NASDAQ	FOLD	Mon, May 9, 2016	6.40	6.77	6.40	6.61
2251	NASDAQ	FOLD	Fri, May 6, 2016	6.50	6.55	6.26	6.44
2250	NASDAQ	FOLD	Thu, May 5, 2016	6.87	6.91	6.51	6.53
2249	NASDAQ	FOLD	Wed, May 4, 2016	7.07	7.26	6.81	6.81
2248	NASDAQ	FOLD	Tue, May 3, 2016	7.40	7.51	7.05	7.07
2247	NASDAQ	FOLD	Mon, May 2, 2016	7.51	7.70	7.31	7.53
2246	NASDAQ	FOLD	Fri, Apr 29, 2016	7.70	7.83	7.36	7.47
2245	NASDAQ	FOLD	Thu, Apr 28, 2016	7.71	8.05	7.60	7.75
2244	NASDAQ	FOLD	Wed, Apr 27, 2016	7.91	7.91	7.65	7.78
2243	NASDAQ	FOLD	Tue, Apr 26, 2016	8.08	8.14	7.78	7.97
2242	NASDAQ	FOLD	Mon, Apr 25, 2016	8.02	8.40	8.00	8.11
2241	NASDAQ	FOLD	Fri, Apr 22, 2016	8.06	8.14	7.78	8.05
2240	NASDAQ	FOLD	Thu, Apr 21, 2016	7.77	8.10	7.74	8.03
2239	NASDAQ	FOLD	Wed, Apr 20, 2016	7.62	7.90	7.55	7.80
2238	NASDAQ	FOLD	Tue, Apr 19, 2016	7.90	7.91	7.48	7.60
2237	NASDAQ	FOLD	Mon, Apr 18, 2016	7.65	8.01	7.57	7.90
2236	NASDAQ	FOLD	Fri, Apr 15, 2016	7.96	8.00	7.69	7.75
2235	NASDAQ	FOLD	Thu, Apr 14, 2016	8.15	8.25	7.92	7.99
2234	NASDAQ	FOLD	Wed, Apr 13, 2016	8.06	8.25	7.83	8.15
2233	NASDAQ	FOLD	Tue, Apr 12, 2016	8.33	8.45	7.84	7.94
2232	NASDAQ	FOLD	Mon, Apr 11, 2016	8.14	8.19	7.76	7.82
2231	NASDAQ	FOLD	Fri, Apr 8, 2016	8.47	8.47	7.96	8.11
2230	NASDAQ	FOLD	Thu, Apr 7, 2016	8.44	8.70	8.10	8.25
2229	NASDAQ	FOLD	Wed, Apr 6, 2016	8.45	8.68	8.36	8.61
2228	NASDAQ	FOLD	Tue, Apr 5, 2016	8.25	8.25	8.25	8.41
2227	NASDAQ	FOLD	Mon, Apr 4, 2016	8.94	8.99	8.19	8.25
2226	NASDAQ	FOLD	Fri, Apr 1, 2016	8.38	9.83	8.28	8.69
2225	NASDAQ	FOLD	Thu, Mar 31, 2016	8.16	8.74	7.95	7.99
2224	NASDAQ	FOLD	Wed, Mar 30, 2016	8.05	8.58	7.85	7.99
2223	NASDAQ	FOLD	Tue, Mar 29, 2016	7.68	7.68	7.67	7.68
2222	NASDAQ	FOLD	Mon, Mar 28, 2016	7.91	7.91	7.52	7.68
2221	NASDAQ	FOLD	Thu, Mar 24, 2016	7.65	7.65	7.34	7.76
2220	NASDAQ	FOLD	Wed, Mar 23, 2016	8.27	8.44	7.64	7.65
2219	NASDAQ	FOLD	Tue, Mar 22, 2016	7.75	8.33	7.75	8.30
2218	NASDAQ	FOLD	Mon, Mar 21, 2016	7.82	8.39	7.64	7.73
2217	NASDAQ	FOLD	Fri, Mar 18, 2016	7.33	8.14	7.00	7.86
2216	NASDAQ	FOLD	Thu, Mar 17, 2016	7.20	7.49	6.90	7.27
2215	NASDAQ	FOLD	Wed, Mar 16, 2016	7.46	7.71	6.80	7.21
2214	NASDAQ	FOLD	Tue, Mar 15, 2016	8.02	8.02	8.02	7.50
2213	NASDAQ	FOLD	Mon, Mar 14, 2016	7.91	8.17	7.79	8.02
2212	NASDAQ	FOLD	Fri, Mar 11, 2016	7.57	8.02	7.33	7.91
2211	NASDAQ	FOLD	Thu, Mar 10, 2016	7.52	7.89	7.06	7.50
2210	NASDAQ	FOLD	Wed, Mar 9, 2016	7.68	7.68	7.68	7.50
2209	NASDAQ	FOLD	Tue, Mar 8, 2016	8.24	8.34	8.24	8.24
2208	NASDAQ	FOLD	Mon, Mar 7, 2016	7.42	8.48	7.21	8.24
2207	NASDAQ	FOLD	Fri, Mar 4, 2016	7.68	7.68	7.68	7.55
2206	NASDAQ	FOLD	Thu, Mar 3, 2016	7.98	7.98	7.98	7.68
2205	NASDAQ	FOLD	Wed, Mar 2, 2016	6.83	8.01	6.83	7.98
2204	NASDAQ	FOLD	Tue, Mar 1, 2016	6.39	6.87	6.27	6.85
2203	NASDAQ	FOLD	Mon, Feb 29, 2016	6.23	6.27	6.23	6.16
2202	NASDAQ	FOLD	Fri, Feb 26, 2016	6.44	6.44	6.44	6.23
2201	NASDAQ	FOLD	Thu, Feb 25, 2016	6.78	7.03	6.27	6.44
2200	NASDAQ	FOLD	Wed, Feb 24, 2016	6.86	7.07	6.25	6.56
2199	NASDAQ	FOLD	Tue, Feb 23, 2016	7.12	7.53	6.85	6.95
2198	NASDAQ	FOLD	Mon, Feb 22, 2016	6.91	7.25	6.91	7.16
2197	NASDAQ	FOLD	Fri, Feb 19, 2016	6.40	6.81	6.22	6.77
2196	NASDAQ	FOLD	Thu, Feb 18, 2016	6.64	6.96	6.42	6.45
2195	NASDAQ	FOLD	Wed, Feb 17, 2016	5.94	6.79	5.93	6.57
2194	NASDAQ	FOLD	Tue, Feb 16, 2016	5.50	5.82	5.37	5.82
2193	NASDAQ	FOLD	Fri, Feb 12, 2016	5.37	5.48	4.99	5.33
2192	NASDAQ	FOLD	Thu, Feb 11, 2016	5.17	5.41	5.09	5.24
2191	NASDAQ	FOLD	Wed, Feb 10, 2016	5.33	5.70	5.15	5.39
2190	NASDAQ	FOLD	Tue, Feb 9, 2016	5.14	5.64	5.00	5.28
2189	NASDAQ	FOLD	Mon, Feb 8, 2016	5.86	5.95	5.10	5.16
2188	NASDAQ	FOLD	Fri, Feb 5, 2016	6.37	6.37	5.84	5.99
2187	NASDAQ	FOLD	Thu, Feb 4, 2016	5.85	6.48	5.73	6.40
2186	NASDAQ	FOLD	Wed, Feb 3, 2016	6.10	6.19	5.64	5.85
2185	NASDAQ	FOLD	Tue, Feb 2, 2016	5.95	6.06	5.76	6.04
2184	NASDAQ	FOLD	Mon, Feb 1, 2016	6.03	6.21	5.78	6.13
2183	NASDAQ	FOLD	Fri, Jan 29, 2016	5.77	6.27	5.71	6.04
2182	NASDAQ	FOLD	Thu, Jan 28, 2016	6.33	6.43	5.71	5.78
2181	NASDAQ	FOLD	Wed, Jan 27, 2016	6.85	6.93	6.21	6.25
2180	NASDAQ	FOLD	Tue, Jan 26, 2016	7.30	7.31	6.65	6.84
2179	NASDAQ	FOLD	Mon, Jan 25, 2016	7.44	7.81	7.20	7.22
2178	NASDAQ	FOLD	Fri, Jan 22, 2016	7.50	7.67	7.30	7.51
2177	NASDAQ	FOLD	Thu, Jan 21, 2016	7.32	7.83	6.94	7.26
2176	NASDAQ	FOLD	Wed, Jan 20, 2016	6.58	7.43	6.31	7.22
2175	NASDAQ	FOLD	Tue, Jan 19, 2016	7.28	7.54	6.69	6.79
2174	NASDAQ	FOLD	Fri, Jan 15, 2016	6.85	7.55	6.69	7.36
2173	NASDAQ	FOLD	Thu, Jan 14, 2016	6.45	7.44	6.00	7.42
2172	NASDAQ	FOLD	Wed, Jan 13, 2016	7.37	7.57	6.50	6.54
2171	NASDAQ	FOLD	Tue, Jan 12, 2016	7.42	7.84	6.96	7.31
2170	NASDAQ	FOLD	Mon, Jan 11, 2016	7.71	8.05	6.96	7.31
2169	NASDAQ	FOLD	Fri, Jan 8, 2016	8.11	8.29	7.80	7.85
2168	NASDAQ	FOLD	Thu, Jan 7, 2016	8.63	8.63	7.92	8.05
2167	NASDAQ	FOLD	Wed, Jan 6, 2016	8.99	9.14	8.63	8.79
2166	NASDAQ	FOLD	Tue, Jan 5, 2016	9.11	9.60	8.94	9.21
2165	NASDAQ	FOLD	Mon, Jan 4, 2016	9.40	9.52	8.99	9.03
2164	NASDAQ	FOLD	Thu, Dec 31, 2015	9.60	9.99	9.33	9.70
2163	NASDAQ	FOLD	Wed, Dec 30, 2015	9.66	9.85	9.62	9.64
2162	NASDAQ	FOLD	Tue, Dec 29, 2015	9.50	9.66	9.36	9.64
2161	NASDAQ	FOLD	Mon, Dec 28, 2015	9.30	9.71	9.06	9.39
2160	NASDAQ	FOLD	Thu, Dec 24, 2015	9.64	9.75	9.15	9.40
2159	NASDAQ	FOLD	Wed, Dec 23, 2015	9.73	9.89	9.60	9.67
2158	NASDAQ	FOLD	Tue, Dec 22, 2015	9.76	9.98	9.45	9.61
2157	NASDAQ	FOLD	Mon, Dec 21, 2015	9.18	9.68	9.00	9.67
2156	NASDAQ	FOLD	Fri, Dec 18, 2015	8.99	9.87	8.98	9.12
2155	NASDAQ	FOLD	Thu, Dec 17, 2015	9.55	9.77	9.01	9.02
2154	NASDAQ	FOLD	Wed, Dec 16, 2015	9.23	9.55	9.12	9.53
2153	NASDAQ	FOLD	Tue, Dec 15, 2015	9.20	9.53	8.95	9.15
2152	NASDAQ	FOLD	Mon, Dec 14, 2015	9.39	9.57	8.80	8.98
2151	NASDAQ	FOLD	Fri, Dec 11, 2015	9.71	10.00	9.37	9.41
2150	NASDAQ	FOLD	Thu, Dec 10, 2015	9.59	10.04	9.58	9.98
2149	NASDAQ	FOLD	Wed, Dec 9, 2015	9.99	10.02	9.45	9.57
2148	NASDAQ	FOLD	Tue, Dec 8, 2015	9.61	10.12	9.38	10.07
2147	NASDAQ	FOLD	Mon, Dec 7, 2015	10.52	10.54	9.66	9.85
2146	NASDAQ	FOLD	Fri, Dec 4, 2015	10.07	10.64	9.64	10.53
2145	NASDAQ	FOLD	Thu, Dec 3, 2015	10.80	10.80	9.88	10.05
2144	NASDAQ	FOLD	Wed, Dec 2, 2015	10.51	11.02	10.47	10.70
2143	NASDAQ	FOLD	Tue, Dec 1, 2015	10.75	10.75	10.10	10.57
2142	NASDAQ	FOLD	Mon, Nov 30, 2015	11.58	11.58	10.38	10.73
2141	NASDAQ	FOLD	Fri, Nov 27, 2015	11.30	11.78	11.22	11.53
2140	NASDAQ	FOLD	Wed, Nov 25, 2015	11.26	11.74	11.08	11.33
2139	NASDAQ	FOLD	Tue, Nov 24, 2015	10.71	11.24	10.66	11.19
2138	NASDAQ	FOLD	Mon, Nov 23, 2015	10.73	11.09	10.50	10.73
2137	NASDAQ	FOLD	Fri, Nov 20, 2015	10.26	10.87	10.25	10.70
2136	NASDAQ	FOLD	Thu, Nov 19, 2015	10.39	10.72	10.22	10.34
2135	NASDAQ	FOLD	Wed, Nov 18, 2015	9.52	10.40	9.45	10.37
2134	NASDAQ	FOLD	Tue, Nov 17, 2015	10.04	10.04	9.24	9.44
2133	NASDAQ	FOLD	Mon, Nov 16, 2015	10.41	10.65	10.00	10.13
2132	NASDAQ	FOLD	Fri, Nov 13, 2015	10.01	10.74	9.83	10.48
2131	NASDAQ	FOLD	Thu, Nov 12, 2015	10.10	10.33	9.88	9.99
2130	NASDAQ	FOLD	Wed, Nov 11, 2015	10.33	10.51	10.08	10.14
2129	NASDAQ	FOLD	Tue, Nov 10, 2015	10.32	10.45	9.53	10.08
2128	NASDAQ	FOLD	Mon, Nov 9, 2015	10.64	10.79	10.19	10.29
2127	NASDAQ	FOLD	Fri, Nov 6, 2015	10.08	10.73	10.01	10.67
2126	NASDAQ	FOLD	Thu, Nov 5, 2015	9.47	10.32	9.23	10.12
2125	NASDAQ	FOLD	Wed, Nov 4, 2015	8.80	9.72	8.02	9.50
2124	NASDAQ	FOLD	Tue, Nov 3, 2015	8.55	9.35	8.53	8.83
2123	NASDAQ	FOLD	Mon, Nov 2, 2015	7.57	8.77	7.43	8.72
2122	NASDAQ	FOLD	Fri, Oct 30, 2015	7.50	7.80	7.31	7.50
2121	NASDAQ	FOLD	Thu, Oct 29, 2015	7.21	7.80	7.15	7.56
2120	NASDAQ	FOLD	Wed, Oct 28, 2015	6.78	7.40	6.65	7.35
2119	NASDAQ	FOLD	Tue, Oct 27, 2015	6.63	6.89	6.46	6.87
2118	NASDAQ	FOLD	Mon, Oct 26, 2015	6.59	6.79	6.37	6.57
2117	NASDAQ	FOLD	Fri, Oct 23, 2015	6.05	6.65	5.98	6.59
2116	NASDAQ	FOLD	Thu, Oct 22, 2015	6.15	6.39	5.86	5.95
2115	NASDAQ	FOLD	Wed, Oct 21, 2015	6.71	6.76	6.15	6.17
2114	NASDAQ	FOLD	Tue, Oct 20, 2015	6.81	6.90	6.51	6.66
2113	NASDAQ	FOLD	Mon, Oct 19, 2015	7.01	7.14	6.63	6.90
2112	NASDAQ	FOLD	Fri, Oct 16, 2015	7.25	7.44	6.86	7.04
2111	NASDAQ	FOLD	Thu, Oct 15, 2015	6.81	7.30	6.64	7.27
2110	NASDAQ	FOLD	Wed, Oct 14, 2015	6.91	7.25	6.61	6.73
2109	NASDAQ	FOLD	Tue, Oct 13, 2015	7.31	7.50	6.84	6.85
2108	NASDAQ	FOLD	Mon, Oct 12, 2015	7.57	7.67	7.25	7.40
2107	NASDAQ	FOLD	Fri, Oct 9, 2015	6.97	7.71	6.88	7.58
2106	NASDAQ	FOLD	Thu, Oct 8, 2015	6.98	7.31	6.75	6.87
2105	NASDAQ	FOLD	Wed, Oct 7, 2015	6.24	7.09	6.14	7.01
2104	NASDAQ	FOLD	Tue, Oct 6, 2015	6.85	7.08	6.04	6.30
2103	NASDAQ	FOLD	Mon, Oct 5, 2015	7.49	7.84	6.53	6.85
2102	NASDAQ	FOLD	Fri, Oct 2, 2015	5.98	9.99	5.69	6.39
2101	NASDAQ	FOLD	Thu, Oct 1, 2015	13.71	13.79	12.51	13.75
2100	NASDAQ	FOLD	Wed, Sep 30, 2015	13.50	14.48	13.35	13.99
2099	NASDAQ	FOLD	Tue, Sep 29, 2015	13.16	13.74	12.69	12.96
2098	NASDAQ	FOLD	Mon, Sep 28, 2015	14.08	14.18	12.41	13.19
2097	NASDAQ	FOLD	Fri, Sep 25, 2015	15.56	15.56	13.72	14.21
2096	NASDAQ	FOLD	Thu, Sep 24, 2015	15.17	15.48	14.30	15.37
2095	NASDAQ	FOLD	Wed, Sep 23, 2015	15.31	15.68	14.88	15.25
2094	NASDAQ	FOLD	Tue, Sep 22, 2015	15.28	15.99	14.91	15.33
2093	NASDAQ	FOLD	Mon, Sep 21, 2015	17.93	17.93	15.70	16.11
2092	NASDAQ	FOLD	Fri, Sep 18, 2015	17.37	18.09	17.13	17.67
2091	NASDAQ	FOLD	Thu, Sep 17, 2015	17.01	17.93	16.58	17.62
2090	NASDAQ	FOLD	Wed, Sep 16, 2015	17.58	18.05	16.30	17.15
2089	NASDAQ	FOLD	Tue, Sep 15, 2015	18.03	18.39	17.13	18.23
2088	NASDAQ	FOLD	Mon, Sep 14, 2015	18.28	18.40	17.75	18.23
2087	NASDAQ	FOLD	Fri, Sep 11, 2015	17.80	18.26	17.53	18.16
2086	NASDAQ	FOLD	Thu, Sep 10, 2015	16.92	17.99	16.91	17.95
2085	NASDAQ	FOLD	Wed, Sep 9, 2015	17.52	17.64	16.95	17.06
2084	NASDAQ	FOLD	Tue, Sep 8, 2015	16.19	17.46	16.05	17.35
2083	NASDAQ	FOLD	Fri, Sep 4, 2015	14.63	15.69	14.52	15.53
2082	NASDAQ	FOLD	Thu, Sep 3, 2015	15.30	15.60	14.71	14.89
2081	NASDAQ	FOLD	Wed, Sep 2, 2015	14.70	14.92	14.23	14.91
2080	NASDAQ	FOLD	Tue, Sep 1, 2015	14.13	14.66	13.98	14.28
2079	NASDAQ	FOLD	Mon, Aug 31, 2015	14.85	15.84	14.33	14.38
2078	NASDAQ	FOLD	Fri, Aug 28, 2015	14.71	15.17	14.56	14.87
2077	NASDAQ	FOLD	Thu, Aug 27, 2015	14.56	15.30	14.50	14.85
2076	NASDAQ	FOLD	Wed, Aug 26, 2015	13.92	14.44	13.33	14.38
2075	NASDAQ	FOLD	Tue, Aug 25, 2015	14.09	14.17	13.06	13.59
2074	NASDAQ	FOLD	Mon, Aug 24, 2015	13.00	14.41	12.15	13.41
2073	NASDAQ	FOLD	Fri, Aug 21, 2015	14.64	15.00	13.63	14.05
2072	NASDAQ	FOLD	Thu, Aug 20, 2015	15.96	16.04	15.03	15.06
2071	NASDAQ	FOLD	Wed, Aug 19, 2015	16.27	16.45	15.85	16.18
2070	NASDAQ	FOLD	Tue, Aug 18, 2015	16.75	16.89	16.28	16.31
2069	NASDAQ	FOLD	Mon, Aug 17, 2015	16.04	16.66	15.79	16.63
2068	NASDAQ	FOLD	Fri, Aug 14, 2015	16.01	16.35	15.55	15.97
2067	NASDAQ	FOLD	Thu, Aug 13, 2015	15.96	16.51	15.95	16.09
2066	NASDAQ	FOLD	Wed, Aug 12, 2015	15.56	15.94	15.07	15.89
2065	NASDAQ	FOLD	Tue, Aug 11, 2015	15.69	16.39	15.64	15.75
2064	NASDAQ	FOLD	Mon, Aug 10, 2015	15.30	16.07	15.30	15.88
2063	NASDAQ	FOLD	Fri, Aug 7, 2015	14.91	15.65	14.58	15.19
2062	NASDAQ	FOLD	Thu, Aug 6, 2015	18.00	18.00	14.98	15.12
2061	NASDAQ	FOLD	Wed, Aug 5, 2015	18.22	18.83	18.05	18.19
2060	NASDAQ	FOLD	Tue, Aug 4, 2015	18.00	18.13	17.75	18.02
2059	NASDAQ	FOLD	Mon, Aug 3, 2015	17.36	17.91	17.30	17.83
2058	NASDAQ	FOLD	Fri, Jul 31, 2015	16.47	17.25	16.30	17.19
2057	NASDAQ	FOLD	Thu, Jul 30, 2015	16.63	16.79	16.02	16.39
2056	NASDAQ	FOLD	Wed, Jul 29, 2015	16.50	16.84	16.42	16.57
2055	NASDAQ	FOLD	Tue, Jul 28, 2015	15.84	16.54	15.47	16.48
2054	NASDAQ	FOLD	Mon, Jul 27, 2015	15.81	16.00	14.80	15.79
2053	NASDAQ	FOLD	Fri, Jul 24, 2015	16.61	16.91	15.57	15.74
2052	NASDAQ	FOLD	Thu, Jul 23, 2015	16.60	17.06	16.40	16.76
2051	NASDAQ	FOLD	Wed, Jul 22, 2015	16.06	16.69	15.87	16.60
2050	NASDAQ	FOLD	Tue, Jul 21, 2015	16.80	17.00	15.89	16.35
2049	NASDAQ	FOLD	Mon, Jul 20, 2015	16.72	17.42	16.65	16.85
2048	NASDAQ	FOLD	Fri, Jul 17, 2015	16.35	16.52	15.97	16.51
2047	NASDAQ	FOLD	Thu, Jul 16, 2015	15.34	16.34	15.22	16.23
2046	NASDAQ	FOLD	Wed, Jul 15, 2015	15.17	15.95	15.10	15.23
2045	NASDAQ	FOLD	Tue, Jul 14, 2015	14.65	15.11	14.61	15.07
2044	NASDAQ	FOLD	Mon, Jul 13, 2015	14.63	15.06	14.59	14.70
2043	NASDAQ	FOLD	Fri, Jul 10, 2015	14.15	14.58	13.98	14.48
2042	NASDAQ	FOLD	Thu, Jul 9, 2015	13.97	14.11	13.81	14.04
2041	NASDAQ	FOLD	Wed, Jul 8, 2015	13.95	14.02	13.66	13.77
2040	NASDAQ	FOLD	Tue, Jul 7, 2015	14.03	14.11	13.50	14.10
2039	NASDAQ	FOLD	Mon, Jul 6, 2015	13.61	14.05	13.42	14.03
2038	NASDAQ	FOLD	Thu, Jul 2, 2015	14.04	14.05	13.42	13.75
2037	NASDAQ	FOLD	Wed, Jul 1, 2015	14.20	14.23	13.84	14.02
2036	NASDAQ	FOLD	Tue, Jun 30, 2015	13.82	14.19	13.76	14.15
2035	NASDAQ	FOLD	Mon, Jun 29, 2015	13.60	13.71	13.02	13.63
2034	NASDAQ	FOLD	Fri, Jun 26, 2015	13.69	14.65	13.50	14.05
2033	NASDAQ	FOLD	Thu, Jun 25, 2015	13.67	13.87	13.45	13.66
2032	NASDAQ	FOLD	Wed, Jun 24, 2015	14.08	14.09	13.45	13.55
2031	NASDAQ	FOLD	Tue, Jun 23, 2015	14.20	14.23	13.83	14.12
2030	NASDAQ	FOLD	Mon, Jun 22, 2015	13.78	14.14	13.60	13.92
2029	NASDAQ	FOLD	Fri, Jun 19, 2015	13.25	13.55	13.16	13.49
2028	NASDAQ	FOLD	Thu, Jun 18, 2015	13.31	13.69	13.20	13.27
2027	NASDAQ	FOLD	Wed, Jun 17, 2015	13.29	13.45	13.09	13.22
2026	NASDAQ	FOLD	Tue, Jun 16, 2015	14.00	14.01	13.22	13.32
2025	NASDAQ	FOLD	Mon, Jun 15, 2015	14.38	14.58	13.90	14.00
2024	NASDAQ	FOLD	Fri, Jun 12, 2015	13.78	14.50	13.60	14.34
2023	NASDAQ	FOLD	Thu, Jun 11, 2015	12.50	13.43	12.41	13.29
2022	NASDAQ	FOLD	Wed, Jun 10, 2015	13.07	13.49	12.98	13.09
2021	NASDAQ	FOLD	Tue, Jun 9, 2015	13.02	13.36	12.88	13.09
2020	NASDAQ	FOLD	Mon, Jun 8, 2015	12.76	13.18	12.64	13.06
2019	NASDAQ	FOLD	Fri, Jun 5, 2015	12.23	12.65	12.14	12.64
2018	NASDAQ	FOLD	Thu, Jun 4, 2015	12.30	12.53	12.00	12.22
2017	NASDAQ	FOLD	Wed, Jun 3, 2015	12.32	12.39	11.99	12.36
2016	NASDAQ	FOLD	Tue, Jun 2, 2015	12.23	12.32	11.86	12.22
2015	NASDAQ	FOLD	Mon, Jun 1, 2015	12.35	12.53	11.95	12.28
2014	NASDAQ	FOLD	Fri, May 29, 2015	12.25	12.41	11.97	12.31
2013	NASDAQ	FOLD	Thu, May 28, 2015	11.97	12.23	11.80	12.19
2012	NASDAQ	FOLD	Wed, May 27, 2015	11.77	12.00	11.56	11.96
2011	NASDAQ	FOLD	Tue, May 26, 2015	11.67	11.77	11.32	11.71
2010	NASDAQ	FOLD	Fri, May 22, 2015	11.36	11.57	11.31	11.39
2009	NASDAQ	FOLD	Thu, May 21, 2015	11.39	11.72	11.14	11.39
2008	NASDAQ	FOLD	Wed, May 20, 2015	11.21	11.54	10.93	11.46
2007	NASDAQ	FOLD	Tue, May 19, 2015	10.98	11.38	10.96	11.06
2006	NASDAQ	FOLD	Mon, May 18, 2015	10.54	11.08	10.53	10.97
2005	NASDAQ	FOLD	Fri, May 15, 2015	10.49	10.58	10.40	10.53
2004	NASDAQ	FOLD	Thu, May 14, 2015	10.51	10.65	10.22	10.50
2003	NASDAQ	FOLD	Wed, May 13, 2015	10.88	11.00	10.31	10.46
2002	NASDAQ	FOLD	Tue, May 12, 2015	10.56	10.95	10.39	10.87
2001	NASDAQ	FOLD	Mon, May 11, 2015	10.83	11.01	10.70	10.76
2000	NASDAQ	FOLD	Fri, May 8, 2015	10.71	10.90	10.58	10.80
1999	NASDAQ	FOLD	Thu, May 7, 2015	10.56	10.78	10.15	10.54
1998	NASDAQ	FOLD	Wed, May 6, 2015	10.52	11.25	10.41	10.60
1997	NASDAQ	FOLD	Tue, May 5, 2015	10.78	10.90	10.21	10.28
1996	NASDAQ	FOLD	Mon, May 4, 2015	10.38	10.88	10.32	10.76
1995	NASDAQ	FOLD	Fri, May 1, 2015	10.16	10.49	10.11	10.44
1994	NASDAQ	FOLD	Thu, Apr 30, 2015	10.55	10.71	9.85	10.06
1993	NASDAQ	FOLD	Wed, Apr 29, 2015	10.57	11.19	10.41	10.62
1992	NASDAQ	FOLD	Tue, Apr 28, 2015	11.17	11.49	10.29	10.66
1991	NASDAQ	FOLD	Mon, Apr 27, 2015	12.32	12.38	11.04	11.14
1990	NASDAQ	FOLD	Fri, Apr 24, 2015	12.30	12.56	12.16	12.25
1989	NASDAQ	FOLD	Thu, Apr 23, 2015	11.97	12.43	11.75	12.30
1988	NASDAQ	FOLD	Wed, Apr 22, 2015	12.35	12.61	11.94	11.97
1987	NASDAQ	FOLD	Tue, Apr 21, 2015	12.16	12.41	12.00	12.32
1986	NASDAQ	FOLD	Mon, Apr 20, 2015	12.03	12.14	11.76	12.05
1985	NASDAQ	FOLD	Fri, Apr 17, 2015	11.84	12.00	11.57	12.00
1984	NASDAQ	FOLD	Thu, Apr 16, 2015	12.41	12.55	11.85	11.94
1983	NASDAQ	FOLD	Wed, Apr 15, 2015	12.28	12.68	12.18	12.41
1982	NASDAQ	FOLD	Tue, Apr 14, 2015	11.70	12.29	11.67	12.25
1981	NASDAQ	FOLD	Mon, Apr 13, 2015	12.15	12.21	11.65	11.90
1980	NASDAQ	FOLD	Fri, Apr 10, 2015	11.59	12.20	11.59	12.19
1979	NASDAQ	FOLD	Thu, Apr 9, 2015	11.42	11.74	11.42	11.59
1978	NASDAQ	FOLD	Wed, Apr 8, 2015	11.42	11.61	11.27	11.44
1977	NASDAQ	FOLD	Tue, Apr 7, 2015	11.06	11.65	11.06	11.38
1976	NASDAQ	FOLD	Mon, Apr 6, 2015	10.88	11.15	10.63	11.04
1975	NASDAQ	FOLD	Thu, Apr 2, 2015	10.95	11.17	10.78	10.95
1974	NASDAQ	FOLD	Wed, Apr 1, 2015	10.80	11.00	10.41	10.99
1973	NASDAQ	FOLD	Tue, Mar 31, 2015	10.90	11.17	10.80	10.88
1972	NASDAQ	FOLD	Mon, Mar 30, 2015	11.08	11.19	10.87	10.97
1971	NASDAQ	FOLD	Fri, Mar 27, 2015	10.73	11.20	10.72	10.96
1970	NASDAQ	FOLD	Thu, Mar 26, 2015	10.52	10.89	10.26	10.67
1969	NASDAQ	FOLD	Wed, Mar 25, 2015	11.50	11.50	10.57	10.65
1968	NASDAQ	FOLD	Tue, Mar 24, 2015	11.59	11.65	10.96	11.01
1967	NASDAQ	FOLD	Mon, Mar 23, 2015	11.60	11.70	11.27	11.46
1966	NASDAQ	FOLD	Fri, Mar 20, 2015	12.06	12.18	11.15	11.61
1965	NASDAQ	FOLD	Thu, Mar 19, 2015	12.23	13.20	11.63	12.46
1964	NASDAQ	FOLD	Wed, Mar 18, 2015	9.55	9.56	9.25	9.35
1963	NASDAQ	FOLD	Tue, Mar 17, 2015	9.62	9.95	9.21	9.59
1962	NASDAQ	FOLD	Mon, Mar 16, 2015	9.28	9.65	9.20	9.60
1961	NASDAQ	FOLD	Fri, Mar 13, 2015	9.21	9.52	9.15	9.25
1960	NASDAQ	FOLD	Thu, Mar 12, 2015	9.42	9.52	8.95	9.21
1959	NASDAQ	FOLD	Wed, Mar 11, 2015	8.90	9.39	8.73	9.31
1958	NASDAQ	FOLD	Tue, Mar 10, 2015	8.60	9.13	8.51	8.84
1957	NASDAQ	FOLD	Mon, Mar 9, 2015	8.53	8.75	8.33	8.74
1956	NASDAQ	FOLD	Fri, Mar 6, 2015	8.63	8.70	8.31	8.49
1955	NASDAQ	FOLD	Thu, Mar 5, 2015	8.41	8.78	8.39	8.65
1954	NASDAQ	FOLD	Wed, Mar 4, 2015	8.11	8.58	8.00	8.41
1953	NASDAQ	FOLD	Tue, Mar 3, 2015	8.50	8.68	8.32	8.48
1952	NASDAQ	FOLD	Mon, Mar 2, 2015	8.76	8.81	8.31	8.45
1951	NASDAQ	FOLD	Fri, Feb 27, 2015	8.77	8.77	8.42	8.76
1950	NASDAQ	FOLD	Thu, Feb 26, 2015	8.77	8.90	8.53	8.79
1949	NASDAQ	FOLD	Wed, Feb 25, 2015	8.45	8.90	8.34	8.74
1948	NASDAQ	FOLD	Tue, Feb 24, 2015	8.74	8.74	8.18	8.48
1947	NASDAQ	FOLD	Mon, Feb 23, 2015	8.71	8.92	8.64	8.69
1946	NASDAQ	FOLD	Fri, Feb 20, 2015	8.62	8.79	8.48	8.70
1945	NASDAQ	FOLD	Thu, Feb 19, 2015	8.65	8.80	8.50	8.65
1944	NASDAQ	FOLD	Wed, Feb 18, 2015	8.39	8.91	8.39	8.63
1943	NASDAQ	FOLD	Tue, Feb 17, 2015	8.36	8.58	8.32	8.53
1942	NASDAQ	FOLD	Fri, Feb 13, 2015	8.50	8.62	8.26	8.36
1941	NASDAQ	FOLD	Thu, Feb 12, 2015	8.19	8.48	8.08	8.47
1940	NASDAQ	FOLD	Wed, Feb 11, 2015	7.73	8.44	7.71	8.11
1939	NASDAQ	FOLD	Tue, Feb 10, 2015	7.35	7.84	7.26	7.71
1938	NASDAQ	FOLD	Mon, Feb 9, 2015	7.31	7.45	7.02	7.13
1937	NASDAQ	FOLD	Fri, Feb 6, 2015	7.58	7.67	7.26	7.34
1936	NASDAQ	FOLD	Thu, Feb 5, 2015	7.26	7.72	7.21	7.61
1935	NASDAQ	FOLD	Wed, Feb 4, 2015	7.20	7.29	6.89	7.23
1934	NASDAQ	FOLD	Tue, Feb 3, 2015	7.08	7.33	6.95	7.29
1933	NASDAQ	FOLD	Mon, Feb 2, 2015	7.71	7.80	7.08	7.24
1932	NASDAQ	FOLD	Fri, Jan 30, 2015	7.98	8.10	7.59	7.69
1931	NASDAQ	FOLD	Thu, Jan 29, 2015	7.84	8.04	7.62	8.04
1930	NASDAQ	FOLD	Wed, Jan 28, 2015	8.21	8.26	7.81	7.83
1929	NASDAQ	FOLD	Tue, Jan 27, 2015	8.12	8.27	8.03	8.14
1928	NASDAQ	FOLD	Mon, Jan 26, 2015	8.32	8.32	8.05	8.26
1927	NASDAQ	FOLD	Fri, Jan 23, 2015	7.90	8.32	7.85	8.31
1926	NASDAQ	FOLD	Thu, Jan 22, 2015	8.19	8.24	6.80	7.96
1925	NASDAQ	FOLD	Wed, Jan 21, 2015	8.08	8.37	7.95	8.16
1924	NASDAQ	FOLD	Tue, Jan 20, 2015	8.16	8.27	7.75	8.10
1923	NASDAQ	FOLD	Fri, Jan 16, 2015	7.86	8.18	7.76	8.16
1922	NASDAQ	FOLD	Thu, Jan 15, 2015	8.26	8.39	7.85	7.90
1921	NASDAQ	FOLD	Wed, Jan 14, 2015	8.06	8.63	8.01	8.27
1920	NASDAQ	FOLD	Tue, Jan 13, 2015	8.94	9.00	7.95	8.31
1919	NASDAQ	FOLD	Mon, Jan 12, 2015	8.76	9.00	8.72	8.88
1918	NASDAQ	FOLD	Fri, Jan 9, 2015	9.32	9.35	8.78	8.84
1917	NASDAQ	FOLD	Thu, Jan 8, 2015	9.44	9.63	8.64	9.17
1916	NASDAQ	FOLD	Wed, Jan 7, 2015	8.47	8.70	8.40	8.54
1915	NASDAQ	FOLD	Tue, Jan 6, 2015	8.86	9.00	8.06	8.26
1914	NASDAQ	FOLD	Mon, Jan 5, 2015	8.64	9.10	8.53	8.77
1913	NASDAQ	FOLD	Fri, Jan 2, 2015	8.42	8.75	8.33	8.61
1912	NASDAQ	FOLD	Wed, Dec 31, 2014	8.25	8.47	8.17	8.32
1911	NASDAQ	FOLD	Tue, Dec 30, 2014	8.24	8.52	8.22	8.23
1910	NASDAQ	FOLD	Mon, Dec 29, 2014	8.18	8.47	8.10	8.30
1909	NASDAQ	FOLD	Fri, Dec 26, 2014	8.00	8.30	7.94	8.18
1908	NASDAQ	FOLD	Wed, Dec 24, 2014	7.88	8.08	7.83	7.94
1907	NASDAQ	FOLD	Tue, Dec 23, 2014	8.55	8.58	7.85	7.88
1906	NASDAQ	FOLD	Mon, Dec 22, 2014	7.99	8.76	7.83	8.51
1905	NASDAQ	FOLD	Fri, Dec 19, 2014	7.93	8.20	7.68	8.03
1904	NASDAQ	FOLD	Thu, Dec 18, 2014	7.99	8.12	7.74	7.88
1903	NASDAQ	FOLD	Wed, Dec 17, 2014	7.73	8.05	7.55	7.83
1902	NASDAQ	FOLD	Tue, Dec 16, 2014	7.79	8.13	7.65	7.73
1901	NASDAQ	FOLD	Mon, Dec 15, 2014	8.26	8.26	7.48	7.88
1900	NASDAQ	FOLD	Fri, Dec 12, 2014	7.90	8.29	7.81	8.15
1899	NASDAQ	FOLD	Thu, Dec 11, 2014	8.43	8.59	7.81	7.97
1898	NASDAQ	FOLD	Wed, Dec 10, 2014	8.62	8.79	8.40	8.44
1897	NASDAQ	FOLD	Tue, Dec 9, 2014	8.25	8.75	8.00	8.61
1896	NASDAQ	FOLD	Mon, Dec 8, 2014	8.52	8.75	8.26	8.35
1895	NASDAQ	FOLD	Fri, Dec 5, 2014	8.34	8.58	8.26	8.42
1894	NASDAQ	FOLD	Thu, Dec 4, 2014	7.88	8.44	7.74	8.23
1893	NASDAQ	FOLD	Wed, Dec 3, 2014	7.73	7.93	7.57	7.85
1892	NASDAQ	FOLD	Tue, Dec 2, 2014	7.72	7.98	7.46	7.74
1891	NASDAQ	FOLD	Mon, Dec 1, 2014	7.76	7.84	7.13	7.67
1890	NASDAQ	FOLD	Fri, Nov 28, 2014	8.21	8.30	7.84	7.93
1889	NASDAQ	FOLD	Wed, Nov 26, 2014	7.82	8.35	7.75	8.13
1888	NASDAQ	FOLD	Tue, Nov 25, 2014	7.70	8.00	7.52	7.95
1887	NASDAQ	FOLD	Mon, Nov 24, 2014	6.99	7.88	6.91	7.68
1886	NASDAQ	FOLD	Fri, Nov 21, 2014	7.11	7.18	6.85	6.97
1885	NASDAQ	FOLD	Thu, Nov 20, 2014	6.50	7.06	6.50	6.97
1884	NASDAQ	FOLD	Wed, Nov 19, 2014	6.65	7.05	6.38	6.53
1883	NASDAQ	FOLD	Tue, Nov 18, 2014	6.47	6.87	6.23	6.75
1882	NASDAQ	FOLD	Mon, Nov 17, 2014	6.26	7.10	6.22	6.70
1881	NASDAQ	FOLD	Fri, Nov 14, 2014	5.84	5.89	5.61	5.69
1880	NASDAQ	FOLD	Thu, Nov 13, 2014	6.12	6.24	6.04	6.03
1879	NASDAQ	FOLD	Wed, Nov 12, 2014	6.08	6.21	6.02	6.13
1878	NASDAQ	FOLD	Tue, Nov 11, 2014	6.21	6.50	6.08	6.11
1877	NASDAQ	FOLD	Mon, Nov 10, 2014	5.70	6.31	5.65	6.20
1876	NASDAQ	FOLD	Fri, Nov 7, 2014	5.80	5.84	5.56	5.72
1875	NASDAQ	FOLD	Thu, Nov 6, 2014	5.75	5.89	5.65	5.88
1874	NASDAQ	FOLD	Wed, Nov 5, 2014	5.75	5.80	5.64	5.75
1873	NASDAQ	FOLD	Tue, Nov 4, 2014	5.86	5.86	5.73	5.75
1872	NASDAQ	FOLD	Mon, Nov 3, 2014	5.82	5.83	5.72	5.76
1871	NASDAQ	FOLD	Fri, Oct 31, 2014	5.84	5.88	5.68	5.80
1870	NASDAQ	FOLD	Thu, Oct 30, 2014	5.51	5.81	5.51	5.68
1869	NASDAQ	FOLD	Wed, Oct 29, 2014	5.46	5.61	5.37	5.52
1868	NASDAQ	FOLD	Tue, Oct 28, 2014	5.31	5.63	5.22	5.50
1867	NASDAQ	FOLD	Mon, Oct 27, 2014	5.88	5.97	5.62	5.73
1866	NASDAQ	FOLD	Fri, Oct 24, 2014	5.81	6.02	5.76	5.94
1865	NASDAQ	FOLD	Thu, Oct 23, 2014	5.74	5.93	5.60	5.81
1864	NASDAQ	FOLD	Wed, Oct 22, 2014	5.81	5.85	5.59	5.63
1863	NASDAQ	FOLD	Tue, Oct 21, 2014	6.07	6.07	5.74	5.82
1862	NASDAQ	FOLD	Mon, Oct 20, 2014	5.66	6.12	5.66	5.94
1861	NASDAQ	FOLD	Fri, Oct 17, 2014	5.82	5.88	5.54	5.61
1860	NASDAQ	FOLD	Thu, Oct 16, 2014	5.52	5.76	5.34	5.66
1859	NASDAQ	FOLD	Wed, Oct 15, 2014	5.22	5.75	5.13	5.72
1858	NASDAQ	FOLD	Tue, Oct 14, 2014	5.74	5.85	5.33	5.39
1857	NASDAQ	FOLD	Mon, Oct 13, 2014	6.15	6.18	5.57	5.67
1856	NASDAQ	FOLD	Fri, Oct 10, 2014	6.32	6.48	6.03	6.20
1855	NASDAQ	FOLD	Thu, Oct 9, 2014	6.51	6.72	6.30	6.36
1854	NASDAQ	FOLD	Wed, Oct 8, 2014	6.18	6.62	6.08	6.60
1853	NASDAQ	FOLD	Tue, Oct 7, 2014	6.41	6.42	6.15	6.20
1852	NASDAQ	FOLD	Mon, Oct 6, 2014	7.02	7.08	6.39	6.43
1851	NASDAQ	FOLD	Fri, Oct 3, 2014	6.57	7.08	6.55	6.97
1850	NASDAQ	FOLD	Thu, Oct 2, 2014	5.92	6.70	5.88	6.56
1849	NASDAQ	FOLD	Wed, Oct 1, 2014	5.93	5.97	5.66	5.91
1848	NASDAQ	FOLD	Tue, Sep 30, 2014	6.11	6.17	5.86	5.95
1847	NASDAQ	FOLD	Mon, Sep 29, 2014	6.35	6.39	5.88	6.09
1846	NASDAQ	FOLD	Fri, Sep 26, 2014	6.26	6.54	6.16	6.50
1845	NASDAQ	FOLD	Thu, Sep 25, 2014	6.49	6.60	6.22	6.24
1844	NASDAQ	FOLD	Wed, Sep 24, 2014	6.35	6.50	6.32	6.49
1843	NASDAQ	FOLD	Tue, Sep 23, 2014	6.22	6.50	6.13	6.37
1842	NASDAQ	FOLD	Mon, Sep 22, 2014	6.54	6.58	6.15	6.26
1841	NASDAQ	FOLD	Fri, Sep 19, 2014	6.78	6.84	6.37	6.61
1840	NASDAQ	FOLD	Thu, Sep 18, 2014	6.90	6.92	6.60	6.70
1839	NASDAQ	FOLD	Wed, Sep 17, 2014	6.70	7.07	6.64	6.90
1838	NASDAQ	FOLD	Tue, Sep 16, 2014	6.72	6.81	6.47	6.71
1837	NASDAQ	FOLD	Mon, Sep 15, 2014	6.68	6.90	6.47	6.77
1836	NASDAQ	FOLD	Fri, Sep 12, 2014	7.00	7.00	6.65	6.72
1835	NASDAQ	FOLD	Thu, Sep 11, 2014	7.20	7.27	6.96	7.04
1834	NASDAQ	FOLD	Wed, Sep 10, 2014	7.18	7.40	7.18	7.24
1833	NASDAQ	FOLD	Tue, Sep 9, 2014	7.50	7.63	7.17	7.21
1832	NASDAQ	FOLD	Mon, Sep 8, 2014	7.09	7.51	7.01	7.47
1831	NASDAQ	FOLD	Fri, Sep 5, 2014	6.89	7.12	6.89	7.11
1830	NASDAQ	FOLD	Thu, Sep 4, 2014	7.19	7.30	6.84	6.93
1829	NASDAQ	FOLD	Wed, Sep 3, 2014	6.98	7.19	6.91	7.05
1828	NASDAQ	FOLD	Tue, Sep 2, 2014	7.18	7.25	6.81	6.97
1827	NASDAQ	FOLD	Fri, Aug 29, 2014	7.35	7.52	6.89	7.19
1826	NASDAQ	FOLD	Thu, Aug 28, 2014	6.77	7.40	6.57	7.27
1825	NASDAQ	FOLD	Wed, Aug 27, 2014	6.20	7.13	6.15	6.84
1824	NASDAQ	FOLD	Tue, Aug 26, 2014	6.07	6.28	5.96	6.20
1823	NASDAQ	FOLD	Mon, Aug 25, 2014	5.95	6.22	5.82	6.01
1822	NASDAQ	FOLD	Fri, Aug 22, 2014	5.43	6.00	5.42	5.87
1821	NASDAQ	FOLD	Thu, Aug 21, 2014	5.31	5.57	5.16	5.41
1820	NASDAQ	FOLD	Wed, Aug 20, 2014	5.40	5.99	5.02	5.50
1819	NASDAQ	FOLD	Tue, Aug 19, 2014	4.60	4.68	4.35	4.57
1818	NASDAQ	FOLD	Mon, Aug 18, 2014	4.52	4.70	4.47	4.55
1817	NASDAQ	FOLD	Fri, Aug 15, 2014	4.51	4.58	4.34	4.44
1816	NASDAQ	FOLD	Thu, Aug 14, 2014	4.35	4.57	4.30	4.41
1815	NASDAQ	FOLD	Wed, Aug 13, 2014	4.20	4.41	4.13	4.34
1814	NASDAQ	FOLD	Tue, Aug 12, 2014	4.15	4.21	4.06	4.16
1813	NASDAQ	FOLD	Mon, Aug 11, 2014	4.19	4.24	4.02	4.15
1812	NASDAQ	FOLD	Fri, Aug 8, 2014	4.09	4.24	3.96	4.14
1811	NASDAQ	FOLD	Thu, Aug 7, 2014	4.27	4.30	3.99	4.02
1810	NASDAQ	FOLD	Wed, Aug 6, 2014	4.21	4.30	4.10	4.26
1809	NASDAQ	FOLD	Tue, Aug 5, 2014	4.12	4.25	4.01	4.25
1808	NASDAQ	FOLD	Mon, Aug 4, 2014	4.04	4.28	3.99	4.22
1807	NASDAQ	FOLD	Fri, Aug 1, 2014	4.19	4.26	3.92	4.03
1806	NASDAQ	FOLD	Thu, Jul 31, 2014	4.40	4.41	4.16	4.23
1805	NASDAQ	FOLD	Wed, Jul 30, 2014	4.37	4.52	4.30	4.48
1804	NASDAQ	FOLD	Tue, Jul 29, 2014	4.57	4.57	4.28	4.36
1803	NASDAQ	FOLD	Mon, Jul 28, 2014	4.58	4.62	4.14	4.48
1802	NASDAQ	FOLD	Fri, Jul 25, 2014	4.30	4.74	4.30	4.45
1801	NASDAQ	FOLD	Thu, Jul 24, 2014	4.18	4.56	4.15	4.26
1800	NASDAQ	FOLD	Wed, Jul 23, 2014	3.92	4.32	3.86	4.10
1799	NASDAQ	FOLD	Tue, Jul 22, 2014	3.93	3.99	3.81	3.83
1798	NASDAQ	FOLD	Mon, Jul 21, 2014	3.81	4.03	3.76	3.86
1797	NASDAQ	FOLD	Fri, Jul 18, 2014	3.72	3.90	3.72	3.79
1796	NASDAQ	FOLD	Thu, Jul 17, 2014	3.59	3.88	3.55	3.76
1795	NASDAQ	FOLD	Wed, Jul 16, 2014	3.71	3.74	3.50	3.60
1794	NASDAQ	FOLD	Tue, Jul 15, 2014	4.00	4.03	3.68	3.70
1793	NASDAQ	FOLD	Mon, Jul 14, 2014	4.05	4.16	3.97	4.02
1792	NASDAQ	FOLD	Fri, Jul 11, 2014	3.85	4.07	3.79	3.96
1791	NASDAQ	FOLD	Thu, Jul 10, 2014	3.71	3.98	3.65	3.86
1790	NASDAQ	FOLD	Wed, Jul 9, 2014	3.81	3.84	3.69	3.79
1789	NASDAQ	FOLD	Tue, Jul 8, 2014	3.93	3.93	3.68	3.75
1788	NASDAQ	FOLD	Mon, Jul 7, 2014	4.04	4.09	3.88	3.90
1787	NASDAQ	FOLD	Thu, Jul 3, 2014	4.00	4.31	3.94	4.02
1786	NASDAQ	FOLD	Wed, Jul 2, 2014	3.99	4.10	3.84	3.98
1785	NASDAQ	FOLD	Tue, Jul 1, 2014	3.70	4.30	3.66	3.99
1784	NASDAQ	FOLD	Mon, Jun 30, 2014	3.07	4.06	3.00	3.34
1783	NASDAQ	FOLD	Fri, Jun 27, 2014	2.93	3.09	2.89	3.03
1782	NASDAQ	FOLD	Thu, Jun 26, 2014	2.84	3.03	2.84	2.94
1781	NASDAQ	FOLD	Wed, Jun 25, 2014	2.86	2.91	2.76	2.86
1780	NASDAQ	FOLD	Tue, Jun 24, 2014	2.90	3.02	2.88	2.90
1779	NASDAQ	FOLD	Mon, Jun 23, 2014	2.89	2.92	2.82	2.90
1778	NASDAQ	FOLD	Fri, Jun 20, 2014	3.01	3.08	2.87	2.90
1777	NASDAQ	FOLD	Thu, Jun 19, 2014	2.98	3.05	2.87	3.00
1776	NASDAQ	FOLD	Wed, Jun 18, 2014	2.76	2.99	2.71	2.98
1775	NASDAQ	FOLD	Tue, Jun 17, 2014	2.66	2.79	2.62	2.75
1774	NASDAQ	FOLD	Mon, Jun 16, 2014	2.70	2.76	2.65	2.69
1773	NASDAQ	FOLD	Fri, Jun 13, 2014	2.83	2.88	2.70	2.73
1772	NASDAQ	FOLD	Thu, Jun 12, 2014	2.84	2.94	2.75	2.80
1771	NASDAQ	FOLD	Wed, Jun 11, 2014	2.85	2.89	2.74	2.80
1770	NASDAQ	FOLD	Tue, Jun 10, 2014	2.87	2.94	2.65	2.89
1769	NASDAQ	FOLD	Mon, Jun 9, 2014	2.79	2.94	2.72	2.90
1768	NASDAQ	FOLD	Fri, Jun 6, 2014	2.83	2.87	2.71	2.80
1767	NASDAQ	FOLD	Thu, Jun 5, 2014	2.69	2.89	2.55	2.79
1766	NASDAQ	FOLD	Wed, Jun 4, 2014	2.67	2.79	2.53	2.69
1765	NASDAQ	FOLD	Tue, Jun 3, 2014	2.47	3.04	2.38	2.66
1764	NASDAQ	FOLD	Mon, Jun 2, 2014	2.36	2.50	2.26	2.46
1763	NASDAQ	FOLD	Fri, May 30, 2014	2.46	2.57	2.27	2.37
1762	NASDAQ	FOLD	Thu, May 29, 2014	2.21	2.45	2.15	2.43
1761	NASDAQ	FOLD	Wed, May 28, 2014	2.18	2.25	2.17	2.21
1760	NASDAQ	FOLD	Tue, May 27, 2014	2.22	2.25	2.18	2.22
1759	NASDAQ	FOLD	Fri, May 23, 2014	2.21	2.22	2.13	2.22
1758	NASDAQ	FOLD	Thu, May 22, 2014	2.04	2.25	2.01	2.20
1757	NASDAQ	FOLD	Wed, May 21, 2014	2.11	2.11	2.04	2.05
1756	NASDAQ	FOLD	Tue, May 20, 2014	2.17	2.17	2.05	2.10
1755	NASDAQ	FOLD	Mon, May 19, 2014	2.14	2.21	2.13	2.18
1754	NASDAQ	FOLD	Fri, May 16, 2014	2.18	2.20	2.14	2.17
1753	NASDAQ	FOLD	Thu, May 15, 2014	2.23	2.24	2.14	2.19
1752	NASDAQ	FOLD	Wed, May 14, 2014	2.19	2.29	2.14	2.22
1751	NASDAQ	FOLD	Tue, May 13, 2014	2.28	2.28	2.16	2.18
1750	NASDAQ	FOLD	Mon, May 12, 2014	2.13	2.29	2.13	2.28
1749	NASDAQ	FOLD	Fri, May 9, 2014	1.94	2.13	1.92	2.13
1748	NASDAQ	FOLD	Thu, May 8, 2014	2.10	2.13	1.92	1.93
1747	NASDAQ	FOLD	Wed, May 7, 2014	2.15	2.20	2.05	2.10
1746	NASDAQ	FOLD	Tue, May 6, 2014	2.13	2.17	2.04	2.15
1745	NASDAQ	FOLD	Mon, May 5, 2014	2.10	2.17	2.06	2.15
1744	NASDAQ	FOLD	Fri, May 2, 2014	2.17	2.17	2.05	2.14
1743	NASDAQ	FOLD	Thu, May 1, 2014	2.23	2.23	2.02	2.18
1742	NASDAQ	FOLD	Wed, Apr 30, 2014	2.18	2.31	2.11	2.22
1741	NASDAQ	FOLD	Tue, Apr 29, 2014	2.33	2.50	2.18	2.22
1740	NASDAQ	FOLD	Mon, Apr 28, 2014	1.84	1.89	1.80	1.84
1739	NASDAQ	FOLD	Fri, Apr 25, 2014	1.85	1.91	1.82	1.84
1738	NASDAQ	FOLD	Thu, Apr 24, 2014	1.85	1.92	1.82	1.87
1737	NASDAQ	FOLD	Wed, Apr 23, 2014	1.87	1.90	1.84	1.85
1736	NASDAQ	FOLD	Tue, Apr 22, 2014	1.86	1.92	1.84	1.88
1735	NASDAQ	FOLD	Mon, Apr 21, 2014	1.87	1.93	1.80	1.85
1734	NASDAQ	FOLD	Thu, Apr 17, 2014	1.80	1.91	1.80	1.84
1733	NASDAQ	FOLD	Wed, Apr 16, 2014	1.88	1.88	1.77	1.82
1732	NASDAQ	FOLD	Tue, Apr 15, 2014	1.95	1.95	1.80	1.84
1731	NASDAQ	FOLD	Mon, Apr 14, 2014	2.10	2.20	1.98	2.00
1730	NASDAQ	FOLD	Fri, Apr 11, 2014	2.15	2.23	2.10	2.11
1729	NASDAQ	FOLD	Thu, Apr 10, 2014	2.28	2.29	2.13	2.15
1728	NASDAQ	FOLD	Wed, Apr 9, 2014	2.17	2.28	2.16	2.26
1727	NASDAQ	FOLD	Tue, Apr 8, 2014	2.13	2.24	2.09	2.17
1726	NASDAQ	FOLD	Mon, Apr 7, 2014	2.10	2.16	2.07	2.12
1725	NASDAQ	FOLD	Fri, Apr 4, 2014	2.12	2.14	2.03	2.10
1724	NASDAQ	FOLD	Thu, Apr 3, 2014	2.14	2.19	2.06	2.10
1723	NASDAQ	FOLD	Wed, Apr 2, 2014	2.04	2.19	2.04	2.15
1722	NASDAQ	FOLD	Tue, Apr 1, 2014	2.09	2.24	2.03	2.04
1721	NASDAQ	FOLD	Mon, Mar 31, 2014	2.03	2.13	2.02	2.07
1720	NASDAQ	FOLD	Fri, Mar 28, 2014	2.04	2.10	2.00	2.04
1719	NASDAQ	FOLD	Thu, Mar 27, 2014	2.08	2.14	2.02	2.06
1718	NASDAQ	FOLD	Wed, Mar 26, 2014	2.23	2.24	2.06	2.07
1717	NASDAQ	FOLD	Tue, Mar 25, 2014	2.16	2.38	2.16	2.22
1716	NASDAQ	FOLD	Mon, Mar 24, 2014	2.20	2.22	2.11	2.18
1715	NASDAQ	FOLD	Fri, Mar 21, 2014	2.25	2.28	2.21	2.22
1714	NASDAQ	FOLD	Thu, Mar 20, 2014	2.31	2.34	2.23	2.25
1713	NASDAQ	FOLD	Wed, Mar 19, 2014	2.28	2.33	2.23	2.32
1712	NASDAQ	FOLD	Tue, Mar 18, 2014	2.22	2.34	2.21	2.29
1711	NASDAQ	FOLD	Mon, Mar 17, 2014	2.28	2.30	2.21	2.23
1710	NASDAQ	FOLD	Fri, Mar 14, 2014	2.26	2.33	2.20	2.25
1709	NASDAQ	FOLD	Thu, Mar 13, 2014	2.28	2.34	2.16	2.24
1708	NASDAQ	FOLD	Wed, Mar 12, 2014	2.18	2.25	2.11	2.22
1707	NASDAQ	FOLD	Tue, Mar 11, 2014	2.25	2.28	2.16	2.18
1706	NASDAQ	FOLD	Mon, Mar 10, 2014	2.27	2.34	2.25	2.27
1705	NASDAQ	FOLD	Fri, Mar 7, 2014	2.42	2.44	2.29	2.29
1704	NASDAQ	FOLD	Thu, Mar 6, 2014	2.52	2.56	2.40	2.42
1703	NASDAQ	FOLD	Wed, Mar 5, 2014	2.60	2.60	2.50	2.51
1702	NASDAQ	FOLD	Tue, Mar 4, 2014	2.61	2.65	2.50	2.59
1701	NASDAQ	FOLD	Mon, Mar 3, 2014	2.52	2.64	2.45	2.57
1700	NASDAQ	FOLD	Fri, Feb 28, 2014	2.67	2.73	2.52	2.52
1699	NASDAQ	FOLD	Thu, Feb 27, 2014	2.55	2.68	2.50	2.65
1698	NASDAQ	FOLD	Wed, Feb 26, 2014	2.55	2.60	2.52	2.55
1697	NASDAQ	FOLD	Tue, Feb 25, 2014	2.62	2.62	2.54	2.55
1696	NASDAQ	FOLD	Mon, Feb 24, 2014	2.61	2.69	2.60	2.61
1695	NASDAQ	FOLD	Fri, Feb 21, 2014	2.67	2.72	2.56	2.59
1694	NASDAQ	FOLD	Thu, Feb 20, 2014	2.58	2.73	2.52	2.63
1693	NASDAQ	FOLD	Wed, Feb 19, 2014	2.68	2.68	2.57	2.58
1692	NASDAQ	FOLD	Tue, Feb 18, 2014	2.66	2.77	2.64	2.70
1691	NASDAQ	FOLD	Fri, Feb 14, 2014	2.68	2.74	2.59	2.67
1690	NASDAQ	FOLD	Thu, Feb 13, 2014	2.70	2.76	2.67	2.71
1689	NASDAQ	FOLD	Wed, Feb 12, 2014	2.80	2.98	2.70	2.72
1688	NASDAQ	FOLD	Tue, Feb 11, 2014	2.67	2.84	2.65	2.81
1687	NASDAQ	FOLD	Mon, Feb 10, 2014	2.69	2.75	2.64	2.66
1686	NASDAQ	FOLD	Fri, Feb 7, 2014	2.64	2.75	2.60	2.66
1685	NASDAQ	FOLD	Thu, Feb 6, 2014	2.61	2.68	2.54	2.64
1684	NASDAQ	FOLD	Wed, Feb 5, 2014	2.63	2.64	2.56	2.60
1683	NASDAQ	FOLD	Tue, Feb 4, 2014	2.54	2.66	2.52	2.63
1682	NASDAQ	FOLD	Mon, Feb 3, 2014	2.73	2.73	2.51	2.52
1681	NASDAQ	FOLD	Fri, Jan 31, 2014	2.78	2.81	2.70	2.73
1680	NASDAQ	FOLD	Thu, Jan 30, 2014	2.78	2.87	2.77	2.83
1679	NASDAQ	FOLD	Wed, Jan 29, 2014	2.84	2.84	2.73	2.76
1678	NASDAQ	FOLD	Tue, Jan 28, 2014	2.76	3.01	2.74	2.88
1677	NASDAQ	FOLD	Mon, Jan 27, 2014	2.87	2.90	2.60	2.77
1676	NASDAQ	FOLD	Fri, Jan 24, 2014	3.01	3.04	2.88	2.90
1675	NASDAQ	FOLD	Thu, Jan 23, 2014	2.91	3.05	2.87	3.04
1674	NASDAQ	FOLD	Wed, Jan 22, 2014	3.05	3.07	2.90	2.94
1673	NASDAQ	FOLD	Tue, Jan 21, 2014	2.75	3.10	2.67	3.08
1672	NASDAQ	FOLD	Fri, Jan 17, 2014	2.48	2.90	2.48	2.72
1671	NASDAQ	FOLD	Thu, Jan 16, 2014	2.29	2.49	2.26	2.46
1670	NASDAQ	FOLD	Wed, Jan 15, 2014	2.30	2.34	2.28	2.31
1669	NASDAQ	FOLD	Tue, Jan 14, 2014	2.30	2.38	2.26	2.30
1668	NASDAQ	FOLD	Mon, Jan 13, 2014	2.41	2.45	2.21	2.26
1667	NASDAQ	FOLD	Fri, Jan 10, 2014	2.44	2.45	2.38	2.44
1666	NASDAQ	FOLD	Thu, Jan 9, 2014	2.40	2.45	2.36	2.41
1665	NASDAQ	FOLD	Wed, Jan 8, 2014	2.44	2.46	2.38	2.44
1664	NASDAQ	FOLD	Tue, Jan 7, 2014	2.44	2.48	2.41	2.46
1663	NASDAQ	FOLD	Mon, Jan 6, 2014	2.44	2.45	2.35	2.44
1662	NASDAQ	FOLD	Fri, Jan 3, 2014	2.41	2.45	2.35	2.45
1661	NASDAQ	FOLD	Thu, Jan 2, 2014	2.35	2.49	2.28	2.41
1660	NASDAQ	FOLD	Tue, Dec 31, 2013	2.29	2.38	2.27	2.35
1659	NASDAQ	FOLD	Mon, Dec 30, 2013	2.20	2.32	2.16	2.30
1658	NASDAQ	FOLD	Fri, Dec 27, 2013	2.17	2.30	2.15	2.21
1657	NASDAQ	FOLD	Thu, Dec 26, 2013	2.08	2.17	2.03	2.14
1656	NASDAQ	FOLD	Tue, Dec 24, 2013	2.11	2.15	2.08	2.09
1655	NASDAQ	FOLD	Mon, Dec 23, 2013	2.10	2.19	2.02	2.10
1654	NASDAQ	FOLD	Fri, Dec 20, 2013	2.13	2.18	1.99	2.09
1653	NASDAQ	FOLD	Thu, Dec 19, 2013	1.97	2.13	1.94	2.12
1652	NASDAQ	FOLD	Wed, Dec 18, 2013	1.99	2.01	1.90	1.97
1651	NASDAQ	FOLD	Tue, Dec 17, 2013	2.05	2.05	2.00	2.00
1650	NASDAQ	FOLD	Mon, Dec 16, 2013	2.03	2.06	2.00	2.04
1649	NASDAQ	FOLD	Fri, Dec 13, 2013	2.08	2.08	2.01	2.05
1648	NASDAQ	FOLD	Thu, Dec 12, 2013	2.06	2.10	2.02	2.04
1647	NASDAQ	FOLD	Wed, Dec 11, 2013	2.07	2.14	2.05	2.06
1646	NASDAQ	FOLD	Tue, Dec 10, 2013	2.24	2.26	2.08	2.09
1645	NASDAQ	FOLD	Mon, Dec 9, 2013	2.23	2.34	2.20	2.23
1644	NASDAQ	FOLD	Fri, Dec 6, 2013	2.30	2.30	2.11	2.22
1643	NASDAQ	FOLD	Thu, Dec 5, 2013	2.31	2.33	2.27	2.27
1642	NASDAQ	FOLD	Wed, Dec 4, 2013	2.39	2.41	2.29	2.30
1641	NASDAQ	FOLD	Tue, Dec 3, 2013	2.39	2.48	2.35	2.40
1640	NASDAQ	FOLD	Mon, Dec 2, 2013	2.45	2.54	2.34	2.39
1639	NASDAQ	FOLD	Fri, Nov 29, 2013	2.36	2.49	2.36	2.45
1638	NASDAQ	FOLD	Wed, Nov 27, 2013	2.31	2.44	2.28	2.38
1637	NASDAQ	FOLD	Tue, Nov 26, 2013	2.20	2.31	2.16	2.29
1636	NASDAQ	FOLD	Mon, Nov 25, 2013	2.02	2.18	2.01	2.16
1635	NASDAQ	FOLD	Fri, Nov 22, 2013	2.08	2.13	2.01	2.03
1634	NASDAQ	FOLD	Thu, Nov 21, 2013	1.91	2.11	1.90	2.07
1633	NASDAQ	FOLD	Wed, Nov 20, 2013	2.16	2.22	2.10	2.12
1632	NASDAQ	FOLD	Tue, Nov 19, 2013	2.08	2.18	2.06	2.17
1631	NASDAQ	FOLD	Mon, Nov 18, 2013	2.08	2.11	2.06	2.08
1630	NASDAQ	FOLD	Fri, Nov 15, 2013	2.08	2.15	2.06	2.09
1629	NASDAQ	FOLD	Thu, Nov 14, 2013	2.11	2.15	2.06	2.10
1628	NASDAQ	FOLD	Wed, Nov 13, 2013	2.04	2.17	1.99	2.11
1627	NASDAQ	FOLD	Tue, Nov 12, 2013	2.03	2.11	1.99	2.04
1626	NASDAQ	FOLD	Mon, Nov 11, 2013	2.05	2.09	2.01	2.03
1625	NASDAQ	FOLD	Fri, Nov 8, 2013	2.01	2.10	2.01	2.06
1624	NASDAQ	FOLD	Thu, Nov 7, 2013	2.09	2.13	2.00	2.02
1623	NASDAQ	FOLD	Wed, Nov 6, 2013	2.10	2.24	2.07	2.07
1622	NASDAQ	FOLD	Tue, Nov 5, 2013	2.13	2.17	2.09	2.10
1621	NASDAQ	FOLD	Mon, Nov 4, 2013	2.13	2.16	2.08	2.13
1620	NASDAQ	FOLD	Fri, Nov 1, 2013	2.10	2.23	2.08	2.11
1619	NASDAQ	FOLD	Thu, Oct 31, 2013	2.11	2.15	2.07	2.12
1618	NASDAQ	FOLD	Wed, Oct 30, 2013	2.20	2.21	2.11	2.12
1617	NASDAQ	FOLD	Tue, Oct 29, 2013	2.22	2.25	2.20	2.20
1616	NASDAQ	FOLD	Mon, Oct 28, 2013	2.29	2.29	2.20	2.22
1615	NASDAQ	FOLD	Fri, Oct 25, 2013	2.33	2.33	2.22	2.27
1614	NASDAQ	FOLD	Thu, Oct 24, 2013	2.28	2.35	2.22	2.33
1613	NASDAQ	FOLD	Wed, Oct 23, 2013	2.27	2.38	2.24	2.37
1612	NASDAQ	FOLD	Tue, Oct 22, 2013	2.27	2.33	2.25	2.27
1611	NASDAQ	FOLD	Mon, Oct 21, 2013	2.38	2.45	2.27	2.29
1610	NASDAQ	FOLD	Fri, Oct 18, 2013	2.41	2.41	2.34	2.40
1609	NASDAQ	FOLD	Thu, Oct 17, 2013	2.33	2.45	2.32	2.37
1608	NASDAQ	FOLD	Wed, Oct 16, 2013	2.29	2.37	2.27	2.35
1607	NASDAQ	FOLD	Tue, Oct 15, 2013	2.23	2.31	2.21	2.28
1606	NASDAQ	FOLD	Mon, Oct 14, 2013	2.23	2.28	2.19	2.24
1605	NASDAQ	FOLD	Fri, Oct 11, 2013	2.20	2.26	2.20	2.24
1604	NASDAQ	FOLD	Thu, Oct 10, 2013	2.25	2.28	2.19	2.21
1603	NASDAQ	FOLD	Wed, Oct 9, 2013	2.26	2.30	2.17	2.22
1602	NASDAQ	FOLD	Tue, Oct 8, 2013	2.33	2.36	2.23	2.23
1601	NASDAQ	FOLD	Mon, Oct 7, 2013	2.33	2.38	2.30	2.30
1600	NASDAQ	FOLD	Fri, Oct 4, 2013	2.32	2.37	2.30	2.34
1599	NASDAQ	FOLD	Thu, Oct 3, 2013	2.36	2.53	2.30	2.31
1598	NASDAQ	FOLD	Wed, Oct 2, 2013	2.37	2.45	2.33	2.36
1597	NASDAQ	FOLD	Tue, Oct 1, 2013	2.34	2.48	2.32	2.37
1596	NASDAQ	FOLD	Mon, Sep 30, 2013	2.35	2.46	2.32	2.32
1595	NASDAQ	FOLD	Fri, Sep 27, 2013	2.42	2.53	2.35	2.39
1594	NASDAQ	FOLD	Thu, Sep 26, 2013	2.43	2.51	2.41	2.45
1593	NASDAQ	FOLD	Wed, Sep 25, 2013	2.43	2.53	2.40	2.41
1592	NASDAQ	FOLD	Tue, Sep 24, 2013	2.54	2.60	2.43	2.43
1591	NASDAQ	FOLD	Mon, Sep 23, 2013	2.56	2.59	2.42	2.54
1590	NASDAQ	FOLD	Fri, Sep 20, 2013	2.68	2.68	2.56	2.58
1589	NASDAQ	FOLD	Thu, Sep 19, 2013	2.67	2.72	2.58	2.68
1588	NASDAQ	FOLD	Wed, Sep 18, 2013	2.68	2.76	2.59	2.68
1587	NASDAQ	FOLD	Tue, Sep 17, 2013	2.62	2.67	2.57	2.67
1586	NASDAQ	FOLD	Mon, Sep 16, 2013	2.74	2.76	2.60	2.63
1585	NASDAQ	FOLD	Fri, Sep 13, 2013	2.79	2.81	2.68	2.70
1584	NASDAQ	FOLD	Thu, Sep 12, 2013	2.82	2.82	2.75	2.77
1583	NASDAQ	FOLD	Wed, Sep 11, 2013	2.68	2.85	2.66	2.79
1582	NASDAQ	FOLD	Tue, Sep 10, 2013	2.74	2.91	2.61	2.66
1581	NASDAQ	FOLD	Mon, Sep 9, 2013	2.58	2.64	2.43	2.55
1580	NASDAQ	FOLD	Fri, Sep 6, 2013	2.62	2.65	2.52	2.58
1579	NASDAQ	FOLD	Thu, Sep 5, 2013	2.64	2.64	2.54	2.60
1578	NASDAQ	FOLD	Wed, Sep 4, 2013	2.32	2.64	2.29	2.64
1577	NASDAQ	FOLD	Tue, Sep 3, 2013	2.42	2.42	2.32	2.33
1576	NASDAQ	FOLD	Fri, Aug 30, 2013	2.49	2.50	2.38	2.39
1575	NASDAQ	FOLD	Thu, Aug 29, 2013	2.46	2.56	2.46	2.50
1574	NASDAQ	FOLD	Wed, Aug 28, 2013	2.63	2.64	2.45	2.46
1573	NASDAQ	FOLD	Tue, Aug 27, 2013	2.74	2.74	2.58	2.64
1572	NASDAQ	FOLD	Mon, Aug 26, 2013	2.64	2.79	2.64	2.77
1571	NASDAQ	FOLD	Fri, Aug 23, 2013	2.66	2.70	2.60	2.63
1570	NASDAQ	FOLD	Thu, Aug 22, 2013	2.68	2.68	2.51	2.66
1569	NASDAQ	FOLD	Wed, Aug 21, 2013	2.69	2.69	2.61	2.66
1568	NASDAQ	FOLD	Tue, Aug 20, 2013	2.65	2.69	2.61	2.69
1567	NASDAQ	FOLD	Mon, Aug 19, 2013	2.61	2.65	2.57	2.63
1566	NASDAQ	FOLD	Fri, Aug 16, 2013	2.71	2.72	2.60	2.61
1565	NASDAQ	FOLD	Thu, Aug 15, 2013	2.80	2.80	2.68	2.73
1564	NASDAQ	FOLD	Wed, Aug 14, 2013	2.80	2.85	2.78	2.83
1563	NASDAQ	FOLD	Tue, Aug 13, 2013	2.80	2.83	2.78	2.81
1562	NASDAQ	FOLD	Mon, Aug 12, 2013	2.81	2.85	2.76	2.80
1561	NASDAQ	FOLD	Fri, Aug 9, 2013	2.77	2.80	2.72	2.79
1560	NASDAQ	FOLD	Thu, Aug 8, 2013	2.69	2.83	2.63	2.78
1559	NASDAQ	FOLD	Wed, Aug 7, 2013	2.56	2.63	2.50	2.62
1558	NASDAQ	FOLD	Tue, Aug 6, 2013	2.54	2.59	2.44	2.58
1557	NASDAQ	FOLD	Mon, Aug 5, 2013	2.49	2.57	2.45	2.52
1556	NASDAQ	FOLD	Fri, Aug 2, 2013	2.51	2.54	2.43	2.48
1555	NASDAQ	FOLD	Thu, Aug 1, 2013	2.46	2.50	2.44	2.49
1554	NASDAQ	FOLD	Wed, Jul 31, 2013	2.37	2.47	2.34	2.44
1553	NASDAQ	FOLD	Tue, Jul 30, 2013	2.40	2.48	2.34	2.37
1552	NASDAQ	FOLD	Mon, Jul 29, 2013	2.39	2.42	2.31	2.38
1551	NASDAQ	FOLD	Fri, Jul 26, 2013	2.36	2.37	2.25	2.36
1550	NASDAQ	FOLD	Thu, Jul 25, 2013	2.27	2.38	2.25	2.36
1549	NASDAQ	FOLD	Wed, Jul 24, 2013	2.25	2.39	2.25	2.32
1548	NASDAQ	FOLD	Tue, Jul 23, 2013	2.22	2.32	2.22	2.27
1547	NASDAQ	FOLD	Mon, Jul 22, 2013	2.18	2.24	2.17	2.20
1546	NASDAQ	FOLD	Fri, Jul 19, 2013	2.26	2.27	2.15	2.18
1545	NASDAQ	FOLD	Thu, Jul 18, 2013	2.28	2.29	2.24	2.27
1544	NASDAQ	FOLD	Wed, Jul 17, 2013	2.32	2.32	2.24	2.26
1543	NASDAQ	FOLD	Tue, Jul 16, 2013	2.34	2.37	2.26	2.29
1542	NASDAQ	FOLD	Mon, Jul 15, 2013	2.35	2.39	2.32	2.34
1541	NASDAQ	FOLD	Fri, Jul 12, 2013	2.29	2.40	2.28	2.36
1540	NASDAQ	FOLD	Thu, Jul 11, 2013	2.31	2.34	2.27	2.30
1539	NASDAQ	FOLD	Wed, Jul 10, 2013	2.33	2.35	2.25	2.29
1538	NASDAQ	FOLD	Tue, Jul 9, 2013	2.34	2.35	2.30	2.33
1537	NASDAQ	FOLD	Mon, Jul 8, 2013	2.36	2.37	2.32	2.33
1536	NASDAQ	FOLD	Fri, Jul 5, 2013	2.38	2.39	2.30	2.36
1535	NASDAQ	FOLD	Wed, Jul 3, 2013	2.34	2.38	2.29	2.34
1534	NASDAQ	FOLD	Tue, Jul 2, 2013	2.38	2.43	2.35	2.41
1533	NASDAQ	FOLD	Mon, Jul 1, 2013	2.33	2.39	2.29	2.37
1532	NASDAQ	FOLD	Fri, Jun 28, 2013	2.29	2.39	2.22	2.33
1531	NASDAQ	FOLD	Thu, Jun 27, 2013	2.18	2.34	2.10	2.31
1530	NASDAQ	FOLD	Wed, Jun 26, 2013	2.09	2.19	2.08	2.16
1529	NASDAQ	FOLD	Tue, Jun 25, 2013	2.25	2.25	2.06	2.07
1528	NASDAQ	FOLD	Mon, Jun 24, 2013	2.29	2.30	2.18	2.19
1527	NASDAQ	FOLD	Fri, Jun 21, 2013	2.35	2.41	2.29	2.33
1526	NASDAQ	FOLD	Thu, Jun 20, 2013	2.41	2.47	2.30	2.30
1525	NASDAQ	FOLD	Wed, Jun 19, 2013	2.49	2.54	2.43	2.46
1524	NASDAQ	FOLD	Tue, Jun 18, 2013	2.58	2.65	2.50	2.52
1523	NASDAQ	FOLD	Mon, Jun 17, 2013	2.34	2.63	2.30	2.54
1522	NASDAQ	FOLD	Fri, Jun 14, 2013	3.33	3.33	3.18	3.19
1521	NASDAQ	FOLD	Thu, Jun 13, 2013	3.24	3.33	3.24	3.32
1520	NASDAQ	FOLD	Wed, Jun 12, 2013	3.26	3.33	3.21	3.23
1519	NASDAQ	FOLD	Tue, Jun 11, 2013	3.24	3.30	3.20	3.24
1518	NASDAQ	FOLD	Mon, Jun 10, 2013	3.23	3.35	3.15	3.25
1517	NASDAQ	FOLD	Fri, Jun 7, 2013	3.23	3.31	3.16	3.23
1516	NASDAQ	FOLD	Thu, Jun 6, 2013	3.18	3.31	3.13	3.20
1515	NASDAQ	FOLD	Wed, Jun 5, 2013	3.34	3.38	3.14	3.15
1514	NASDAQ	FOLD	Tue, Jun 4, 2013	3.47	3.51	3.32	3.34
1513	NASDAQ	FOLD	Mon, Jun 3, 2013	3.32	3.49	3.26	3.47
1512	NASDAQ	FOLD	Fri, May 31, 2013	3.45	3.52	3.31	3.33
1511	NASDAQ	FOLD	Thu, May 30, 2013	3.47	3.60	3.42	3.47
1510	NASDAQ	FOLD	Wed, May 29, 2013	3.44	3.48	3.35	3.45
1509	NASDAQ	FOLD	Tue, May 28, 2013	3.42	3.51	3.11	3.44
1508	NASDAQ	FOLD	Fri, May 24, 2013	3.40	3.47	3.37	3.40
1507	NASDAQ	FOLD	Thu, May 23, 2013	3.44	3.48	3.32	3.42
1506	NASDAQ	FOLD	Wed, May 22, 2013	3.46	3.79	3.38	3.46
1505	NASDAQ	FOLD	Tue, May 21, 2013	3.40	3.46	3.38	3.46
1504	NASDAQ	FOLD	Mon, May 20, 2013	3.40	3.48	3.37	3.41
1503	NASDAQ	FOLD	Fri, May 17, 2013	3.38	3.45	3.26	3.43
1502	NASDAQ	FOLD	Thu, May 16, 2013	3.20	3.40	3.15	3.37
1501	NASDAQ	FOLD	Wed, May 15, 2013	3.23	3.23	3.12	3.21
1500	NASDAQ	FOLD	Tue, May 14, 2013	3.15	3.22	3.10	3.20
1499	NASDAQ	FOLD	Mon, May 13, 2013	3.10	3.20	3.03	3.15
1498	NASDAQ	FOLD	Fri, May 10, 2013	3.08	3.17	3.06	3.11
1497	NASDAQ	FOLD	Thu, May 9, 2013	3.21	3.21	3.10	3.11
1496	NASDAQ	FOLD	Wed, May 8, 2013	3.08	3.18	3.06	3.15
1495	NASDAQ	FOLD	Tue, May 7, 2013	3.04	3.12	2.97	3.07
1494	NASDAQ	FOLD	Mon, May 6, 2013	3.14	3.21	3.01	3.03
1493	NASDAQ	FOLD	Fri, May 3, 2013	3.17	3.22	3.12	3.14
1492	NASDAQ	FOLD	Thu, May 2, 2013	3.14	3.27	3.13	3.14
1491	NASDAQ	FOLD	Wed, May 1, 2013	3.25	3.27	3.13	3.13
1490	NASDAQ	FOLD	Tue, Apr 30, 2013	3.20	3.28	3.18	3.25
1489	NASDAQ	FOLD	Mon, Apr 29, 2013	3.17	3.35	3.14	3.22
1488	NASDAQ	FOLD	Fri, Apr 26, 2013	3.43	3.43	3.10	3.16
1487	NASDAQ	FOLD	Thu, Apr 25, 2013	3.32	3.47	3.28	3.43
1486	NASDAQ	FOLD	Wed, Apr 24, 2013	3.25	3.33	3.15	3.32
1485	NASDAQ	FOLD	Tue, Apr 23, 2013	3.10	3.25	3.08	3.24
1484	NASDAQ	FOLD	Mon, Apr 22, 2013	3.17	3.18	2.94	3.07
1483	NASDAQ	FOLD	Fri, Apr 19, 2013	3.00	3.14	2.95	3.11
1482	NASDAQ	FOLD	Thu, Apr 18, 2013	2.86	3.05	2.83	3.03
1481	NASDAQ	FOLD	Wed, Apr 17, 2013	2.94	2.94	2.77	2.83
1480	NASDAQ	FOLD	Tue, Apr 16, 2013	3.03	3.06	2.88	2.90
1479	NASDAQ	FOLD	Mon, Apr 15, 2013	3.12	3.15	2.98	3.00
1478	NASDAQ	FOLD	Fri, Apr 12, 2013	3.18	3.20	3.11	3.15
1477	NASDAQ	FOLD	Thu, Apr 11, 2013	3.15	3.24	3.10	3.15
1476	NASDAQ	FOLD	Wed, Apr 10, 2013	3.10	3.19	3.10	3.15
1475	NASDAQ	FOLD	Tue, Apr 9, 2013	3.05	3.18	3.00	3.10
1474	NASDAQ	FOLD	Mon, Apr 8, 2013	3.10	3.11	3.00	3.05
1473	NASDAQ	FOLD	Fri, Apr 5, 2013	3.13	3.17	3.07	3.10
1472	NASDAQ	FOLD	Thu, Apr 4, 2013	3.29	3.31	3.11	3.16
1471	NASDAQ	FOLD	Wed, Apr 3, 2013	3.08	3.35	3.08	3.29
1470	NASDAQ	FOLD	Tue, Apr 2, 2013	2.99	3.10	2.93	3.09
1469	NASDAQ	FOLD	Mon, Apr 1, 2013	3.17	3.18	2.90	2.98
1468	NASDAQ	FOLD	Thu, Mar 28, 2013	3.10	3.30	3.10	3.17
1467	NASDAQ	FOLD	Wed, Mar 27, 2013	3.08	3.12	3.03	3.09
1466	NASDAQ	FOLD	Tue, Mar 26, 2013	3.14	3.23	3.02	3.09
1465	NASDAQ	FOLD	Mon, Mar 25, 2013	3.24	3.26	3.00	3.14
1464	NASDAQ	FOLD	Fri, Mar 22, 2013	3.23	3.29	3.15	3.24
1463	NASDAQ	FOLD	Thu, Mar 21, 2013	3.37	3.38	3.20	3.23
1462	NASDAQ	FOLD	Wed, Mar 20, 2013	3.38	3.51	3.36	3.38
1461	NASDAQ	FOLD	Tue, Mar 19, 2013	3.44	3.59	3.34	3.38
1460	NASDAQ	FOLD	Mon, Mar 18, 2013	3.31	3.46	3.20	3.45
1459	NASDAQ	FOLD	Fri, Mar 15, 2013	3.45	3.52	3.29	3.32
1458	NASDAQ	FOLD	Thu, Mar 14, 2013	3.40	3.49	3.22	3.44
1457	NASDAQ	FOLD	Wed, Mar 13, 2013	3.10	3.39	3.02	3.35
1456	NASDAQ	FOLD	Tue, Mar 12, 2013	3.00	3.15	2.98	3.10
1455	NASDAQ	FOLD	Mon, Mar 11, 2013	2.96	3.00	2.91	2.97
1454	NASDAQ	FOLD	Fri, Mar 8, 2013	2.80	2.96	2.79	2.94
1453	NASDAQ	FOLD	Thu, Mar 7, 2013	2.77	2.82	2.77	2.79
1452	NASDAQ	FOLD	Wed, Mar 6, 2013	2.69	2.83	2.69	2.80
1451	NASDAQ	FOLD	Tue, Mar 5, 2013	2.67	2.72	2.62	2.68
1450	NASDAQ	FOLD	Mon, Mar 4, 2013	2.70	2.73	2.60	2.64
1449	NASDAQ	FOLD	Fri, Mar 1, 2013	2.64	2.74	2.62	2.69
1448	NASDAQ	FOLD	Thu, Feb 28, 2013	2.76	2.80	2.64	2.68
1447	NASDAQ	FOLD	Wed, Feb 27, 2013	2.77	2.85	2.73	2.75
1446	NASDAQ	FOLD	Tue, Feb 26, 2013	2.65	2.84	2.64	2.77
1445	NASDAQ	FOLD	Mon, Feb 25, 2013	2.78	2.78	2.65	2.65
1444	NASDAQ	FOLD	Fri, Feb 22, 2013	2.85	2.87	2.75	2.79
1443	NASDAQ	FOLD	Thu, Feb 21, 2013	2.78	2.89	2.73	2.85
1442	NASDAQ	FOLD	Wed, Feb 20, 2013	2.97	2.97	2.68	2.78
1441	NASDAQ	FOLD	Tue, Feb 19, 2013	3.04	3.04	2.94	2.97
1440	NASDAQ	FOLD	Fri, Feb 15, 2013	3.89	4.04	2.77	2.89
1439	NASDAQ	FOLD	Thu, Feb 14, 2013	3.89	3.97	3.83	3.89
1438	NASDAQ	FOLD	Wed, Feb 13, 2013	3.93	3.94	3.77	3.83
1437	NASDAQ	FOLD	Tue, Feb 12, 2013	3.69	4.04	3.64	4.03
1436	NASDAQ	FOLD	Mon, Feb 11, 2013	3.66	3.74	3.63	3.71
1435	NASDAQ	FOLD	Fri, Feb 8, 2013	3.69	3.72	3.62	3.70
1434	NASDAQ	FOLD	Thu, Feb 7, 2013	3.75	3.75	3.63	3.69
1433	NASDAQ	FOLD	Wed, Feb 6, 2013	3.73	3.79	3.69	3.76
1432	NASDAQ	FOLD	Tue, Feb 5, 2013	3.73	3.91	3.73	3.81
1431	NASDAQ	FOLD	Mon, Feb 4, 2013	3.70	3.76	3.57	3.68
1430	NASDAQ	FOLD	Fri, Feb 1, 2013	3.82	3.88	3.62	3.75
1429	NASDAQ	FOLD	Thu, Jan 31, 2013	3.68	3.81	3.62	3.80
1428	NASDAQ	FOLD	Wed, Jan 30, 2013	3.60	3.75	3.55	3.67
1427	NASDAQ	FOLD	Tue, Jan 29, 2013	3.54	3.63	3.51	3.61
1426	NASDAQ	FOLD	Mon, Jan 28, 2013	3.62	3.62	3.47	3.53
1425	NASDAQ	FOLD	Fri, Jan 25, 2013	3.70	3.72	3.56	3.62
1424	NASDAQ	FOLD	Thu, Jan 24, 2013	3.68	3.70	3.50	3.66
1423	NASDAQ	FOLD	Wed, Jan 23, 2013	3.70	3.74	3.63	3.67
1422	NASDAQ	FOLD	Tue, Jan 22, 2013	3.78	3.82	3.64	3.69
1421	NASDAQ	FOLD	Fri, Jan 18, 2013	3.71	3.85	3.65	3.79
1420	NASDAQ	FOLD	Thu, Jan 17, 2013	3.94	4.04	3.59	3.75
1419	NASDAQ	FOLD	Wed, Jan 16, 2013	4.15	4.27	3.91	3.94
1418	NASDAQ	FOLD	Tue, Jan 15, 2013	3.95	4.16	3.95	4.16
1417	NASDAQ	FOLD	Mon, Jan 14, 2013	3.89	4.08	3.89	3.97
1416	NASDAQ	FOLD	Fri, Jan 11, 2013	4.22	4.27	3.83	3.86
1415	NASDAQ	FOLD	Thu, Jan 10, 2013	4.01	4.23	3.99	4.22
1414	NASDAQ	FOLD	Wed, Jan 9, 2013	3.84	4.00	3.80	3.98
1413	NASDAQ	FOLD	Tue, Jan 8, 2013	3.51	3.75	3.50	3.74
1412	NASDAQ	FOLD	Mon, Jan 7, 2013	3.80	3.80	3.45	3.56
1411	NASDAQ	FOLD	Fri, Jan 4, 2013	3.60	3.96	3.57	3.58
1410	NASDAQ	FOLD	Thu, Jan 3, 2013	3.10	3.44	3.01	3.30
1409	NASDAQ	FOLD	Wed, Jan 2, 2013	2.82	2.87	2.68	2.84
1408	NASDAQ	FOLD	Mon, Dec 31, 2012	2.59	2.79	2.53	2.68
1407	NASDAQ	FOLD	Fri, Dec 28, 2012	2.63	2.76	2.59	2.60
1406	NASDAQ	FOLD	Thu, Dec 27, 2012	2.53	2.70	2.47	2.67
1405	NASDAQ	FOLD	Wed, Dec 26, 2012	2.72	2.74	2.52	2.53
1404	NASDAQ	FOLD	Mon, Dec 24, 2012	2.76	2.77	2.71	2.72
1403	NASDAQ	FOLD	Fri, Dec 21, 2012	2.95	2.96	2.75	2.76
1402	NASDAQ	FOLD	Thu, Dec 20, 2012	3.25	3.43	3.05	3.06
1401	NASDAQ	FOLD	Wed, Dec 19, 2012	5.74	5.88	5.69	5.77
1400	NASDAQ	FOLD	Tue, Dec 18, 2012	6.00	6.00	5.31	5.66
1399	NASDAQ	FOLD	Mon, Dec 17, 2012	5.91	6.00	5.79	5.84
1398	NASDAQ	FOLD	Fri, Dec 14, 2012	5.50	5.92	5.45	5.86
1397	NASDAQ	FOLD	Thu, Dec 13, 2012	5.51	5.65	5.41	5.48
1396	NASDAQ	FOLD	Wed, Dec 12, 2012	5.48	5.61	5.38	5.51
1395	NASDAQ	FOLD	Tue, Dec 11, 2012	5.50	5.57	5.35	5.45
1394	NASDAQ	FOLD	Mon, Dec 10, 2012	5.23	5.62	5.20	5.49
1393	NASDAQ	FOLD	Fri, Dec 7, 2012	5.09	5.33	5.00	5.20
1392	NASDAQ	FOLD	Thu, Dec 6, 2012	5.55	5.55	5.21	5.22
1391	NASDAQ	FOLD	Wed, Dec 5, 2012	5.61	5.61	5.36	5.54
1390	NASDAQ	FOLD	Tue, Dec 4, 2012	5.79	5.84	5.54	5.59
1389	NASDAQ	FOLD	Mon, Dec 3, 2012	5.82	5.92	5.60	5.79
1388	NASDAQ	FOLD	Fri, Nov 30, 2012	5.94	6.00	5.68	5.72
1387	NASDAQ	FOLD	Thu, Nov 29, 2012	5.82	5.91	5.61	5.88
1386	NASDAQ	FOLD	Wed, Nov 28, 2012	5.75	6.05	5.60	5.76
1385	NASDAQ	FOLD	Tue, Nov 27, 2012	4.93	5.54	4.93	5.51
1384	NASDAQ	FOLD	Mon, Nov 26, 2012	4.89	4.93	4.71	4.91
1383	NASDAQ	FOLD	Fri, Nov 23, 2012	4.81	4.90	4.76	4.90
1382	NASDAQ	FOLD	Wed, Nov 21, 2012	4.60	4.78	4.58	4.76
1381	NASDAQ	FOLD	Tue, Nov 20, 2012	4.48	4.64	4.45	4.59
1380	NASDAQ	FOLD	Mon, Nov 19, 2012	4.48	4.57	4.40	4.47
1379	NASDAQ	FOLD	Fri, Nov 16, 2012	4.33	4.50	4.33	4.46
1378	NASDAQ	FOLD	Thu, Nov 15, 2012	4.49	4.63	4.33	4.33
1377	NASDAQ	FOLD	Wed, Nov 14, 2012	4.47	4.67	4.44	4.48
1376	NASDAQ	FOLD	Tue, Nov 13, 2012	4.73	4.75	4.40	4.45
1375	NASDAQ	FOLD	Mon, Nov 12, 2012	5.01	5.01	4.70	4.72
1374	NASDAQ	FOLD	Fri, Nov 9, 2012	4.79	5.05	4.78	4.87
1373	NASDAQ	FOLD	Thu, Nov 8, 2012	4.47	4.80	4.38	4.77
1372	NASDAQ	FOLD	Wed, Nov 7, 2012	4.64	4.66	4.26	4.44
1371	NASDAQ	FOLD	Tue, Nov 6, 2012	5.15	5.31	4.64	4.65
1370	NASDAQ	FOLD	Mon, Nov 5, 2012	5.26	5.60	5.12	5.12
1369	NASDAQ	FOLD	Fri, Nov 2, 2012	5.11	5.25	4.97	5.00
1368	NASDAQ	FOLD	Thu, Nov 1, 2012	5.27	5.36	5.08	5.17
1367	NASDAQ	FOLD	Wed, Oct 31, 2012	5.30	5.45	5.05	5.07
1366	NASDAQ	FOLD	Fri, Oct 26, 2012	5.22	5.43	5.17	5.20
1365	NASDAQ	FOLD	Thu, Oct 25, 2012	5.54	5.65	5.22	5.24
1364	NASDAQ	FOLD	Wed, Oct 24, 2012	5.69	5.69	5.46	5.49
1363	NASDAQ	FOLD	Tue, Oct 23, 2012	5.77	5.80	5.55	5.62
1362	NASDAQ	FOLD	Mon, Oct 22, 2012	5.87	6.05	5.75	5.86
1361	NASDAQ	FOLD	Fri, Oct 19, 2012	6.01	6.06	5.85	5.86
1360	NASDAQ	FOLD	Thu, Oct 18, 2012	6.26	6.26	6.03	6.08
1359	NASDAQ	FOLD	Wed, Oct 17, 2012	6.41	6.42	6.16	6.25
1358	NASDAQ	FOLD	Tue, Oct 16, 2012	6.46	6.50	6.21	6.40
1357	NASDAQ	FOLD	Mon, Oct 15, 2012	6.54	6.57	6.32	6.42
1356	NASDAQ	FOLD	Fri, Oct 12, 2012	6.48	6.82	6.22	6.47
1355	NASDAQ	FOLD	Thu, Oct 11, 2012	6.14	6.48	5.84	6.45
1354	NASDAQ	FOLD	Wed, Oct 10, 2012	5.60	5.71	5.52	5.62
1353	NASDAQ	FOLD	Tue, Oct 9, 2012	5.64	6.15	5.45	5.55
1352	NASDAQ	FOLD	Mon, Oct 8, 2012	5.00	5.30	5.00	5.17
1351	NASDAQ	FOLD	Fri, Oct 5, 2012	5.07	5.14	4.97	4.99
1350	NASDAQ	FOLD	Thu, Oct 4, 2012	5.00	5.08	4.94	5.00
1349	NASDAQ	FOLD	Wed, Oct 3, 2012	5.00	5.07	4.93	4.98
1348	NASDAQ	FOLD	Tue, Oct 2, 2012	5.22	5.28	4.95	4.97
1347	NASDAQ	FOLD	Mon, Oct 1, 2012	5.23	5.38	5.12	5.17
1346	NASDAQ	FOLD	Fri, Sep 28, 2012	5.31	5.36	5.18	5.20
1345	NASDAQ	FOLD	Thu, Sep 27, 2012	5.32	5.41	5.28	5.33
1344	NASDAQ	FOLD	Wed, Sep 26, 2012	5.61	5.72	5.28	5.30
1343	NASDAQ	FOLD	Tue, Sep 25, 2012	5.35	5.74	5.35	5.57
1342	NASDAQ	FOLD	Mon, Sep 24, 2012	5.47	5.63	5.38	5.56
1341	NASDAQ	FOLD	Fri, Sep 21, 2012	5.60	5.70	5.39	5.50
1340	NASDAQ	FOLD	Thu, Sep 20, 2012	5.60	5.66	5.45	5.53
1339	NASDAQ	FOLD	Wed, Sep 19, 2012	5.32	5.67	5.32	5.62
1338	NASDAQ	FOLD	Tue, Sep 18, 2012	5.12	5.28	5.12	5.27
1337	NASDAQ	FOLD	Mon, Sep 17, 2012	5.07	5.21	5.00	5.14
1336	NASDAQ	FOLD	Fri, Sep 14, 2012	5.09	5.23	5.04	5.12
1335	NASDAQ	FOLD	Thu, Sep 13, 2012	5.00	5.10	5.00	5.07
1334	NASDAQ	FOLD	Wed, Sep 12, 2012	5.04	5.10	4.93	4.99
1333	NASDAQ	FOLD	Tue, Sep 11, 2012	5.23	5.23	5.02	5.04
1332	NASDAQ	FOLD	Mon, Sep 10, 2012	5.12	5.27	5.05	5.22
1331	NASDAQ	FOLD	Fri, Sep 7, 2012	5.11	5.28	5.11	5.21
1330	NASDAQ	FOLD	Thu, Sep 6, 2012	5.08	5.15	5.00	5.09
1329	NASDAQ	FOLD	Wed, Sep 5, 2012	5.00	5.06	4.93	5.04
1328	NASDAQ	FOLD	Tue, Sep 4, 2012	4.91	5.03	4.85	5.01
1327	NASDAQ	FOLD	Fri, Aug 31, 2012	4.91	4.96	4.80	4.90
1326	NASDAQ	FOLD	Thu, Aug 30, 2012	4.96	5.00	4.86	4.87
1325	NASDAQ	FOLD	Wed, Aug 29, 2012	4.90	5.08	4.85	5.01
1324	NASDAQ	FOLD	Tue, Aug 28, 2012	4.99	5.00	4.87	4.90
1323	NASDAQ	FOLD	Mon, Aug 27, 2012	5.00	5.03	4.91	4.95
1322	NASDAQ	FOLD	Fri, Aug 24, 2012	4.92	5.02	4.90	4.95
1321	NASDAQ	FOLD	Thu, Aug 23, 2012	4.94	5.00	4.88	4.95
1320	NASDAQ	FOLD	Wed, Aug 22, 2012	5.03	5.09	4.85	4.96
1319	NASDAQ	FOLD	Tue, Aug 21, 2012	5.14	5.19	4.99	5.02
1318	NASDAQ	FOLD	Mon, Aug 20, 2012	5.29	5.30	5.11	5.13
1317	NASDAQ	FOLD	Fri, Aug 17, 2012	5.43	5.48	5.23	5.30
1316	NASDAQ	FOLD	Thu, Aug 16, 2012	5.36	5.47	5.31	5.46
1315	NASDAQ	FOLD	Wed, Aug 15, 2012	5.22	5.44	5.19	5.35
1314	NASDAQ	FOLD	Tue, Aug 14, 2012	5.17	5.42	5.10	5.21
1313	NASDAQ	FOLD	Mon, Aug 13, 2012	5.17	5.18	5.02	5.12
1312	NASDAQ	FOLD	Fri, Aug 10, 2012	4.78	5.17	4.78	5.14
1311	NASDAQ	FOLD	Thu, Aug 9, 2012	4.71	4.83	4.50	4.77
1310	NASDAQ	FOLD	Wed, Aug 8, 2012	5.15	5.15	4.64	4.70
1309	NASDAQ	FOLD	Tue, Aug 7, 2012	4.90	5.06	4.55	5.05
1308	NASDAQ	FOLD	Mon, Aug 6, 2012	4.87	5.04	4.85	4.87
1307	NASDAQ	FOLD	Fri, Aug 3, 2012	5.12	5.16	4.82	4.83
1306	NASDAQ	FOLD	Thu, Aug 2, 2012	4.99	5.09	4.80	5.00
1305	NASDAQ	FOLD	Wed, Aug 1, 2012	4.95	5.30	4.90	4.90
1304	NASDAQ	FOLD	Tue, Jul 31, 2012	5.06	5.09	4.87	4.93
1303	NASDAQ	FOLD	Mon, Jul 30, 2012	5.20	5.24	5.00	5.06
1302	NASDAQ	FOLD	Fri, Jul 27, 2012	4.91	5.24	4.90	5.16
1301	NASDAQ	FOLD	Thu, Jul 26, 2012	5.07	5.23	4.79	4.85
1300	NASDAQ	FOLD	Wed, Jul 25, 2012	5.04	5.08	4.88	5.02
1299	NASDAQ	FOLD	Tue, Jul 24, 2012	5.30	5.34	4.87	4.97
1298	NASDAQ	FOLD	Mon, Jul 23, 2012	5.55	5.55	5.22	5.29
1297	NASDAQ	FOLD	Fri, Jul 20, 2012	6.07	6.10	5.52	5.69
1296	NASDAQ	FOLD	Thu, Jul 19, 2012	6.53	6.55	6.02	6.10
1295	NASDAQ	FOLD	Wed, Jul 18, 2012	6.57	6.89	6.31	6.51
1294	NASDAQ	FOLD	Tue, Jul 17, 2012	6.20	6.20	5.88	6.02
1293	NASDAQ	FOLD	Mon, Jul 16, 2012	6.07	6.24	5.87	6.15
1292	NASDAQ	FOLD	Fri, Jul 13, 2012	6.18	6.18	6.01	6.07
1291	NASDAQ	FOLD	Thu, Jul 12, 2012	5.97	6.30	5.78	6.13
1290	NASDAQ	FOLD	Wed, Jul 11, 2012	5.89	6.07	5.80	6.05
1289	NASDAQ	FOLD	Tue, Jul 10, 2012	6.17	6.17	5.84	5.89
1288	NASDAQ	FOLD	Mon, Jul 9, 2012	6.17	6.17	5.76	6.14
1287	NASDAQ	FOLD	Fri, Jul 6, 2012	6.10	6.24	6.00	6.18
1286	NASDAQ	FOLD	Thu, Jul 5, 2012	6.32	6.40	6.04	6.12
1285	NASDAQ	FOLD	Tue, Jul 3, 2012	6.03	6.49	5.89	6.20
1284	NASDAQ	FOLD	Mon, Jul 2, 2012	6.00	6.25	5.77	6.00
1283	NASDAQ	FOLD	Fri, Jun 29, 2012	5.70	5.70	5.43	5.50
1282	NASDAQ	FOLD	Thu, Jun 28, 2012	5.63	5.67	5.38	5.43
1281	NASDAQ	FOLD	Wed, Jun 27, 2012	5.98	6.20	5.67	5.70
1280	NASDAQ	FOLD	Tue, Jun 26, 2012	5.45	5.84	5.37	5.76
1279	NASDAQ	FOLD	Mon, Jun 25, 2012	5.10	5.43	4.88	5.40
1278	NASDAQ	FOLD	Fri, Jun 22, 2012	5.13	5.19	4.99	5.18
1277	NASDAQ	FOLD	Thu, Jun 21, 2012	5.22	5.56	5.09	5.10
1276	NASDAQ	FOLD	Wed, Jun 20, 2012	5.48	5.52	5.16	5.23
1275	NASDAQ	FOLD	Tue, Jun 19, 2012	5.22	5.51	5.17	5.51
1274	NASDAQ	FOLD	Mon, Jun 18, 2012	4.83	5.27	4.79	5.17
1273	NASDAQ	FOLD	Fri, Jun 15, 2012	4.88	4.89	4.76	4.85
1272	NASDAQ	FOLD	Thu, Jun 14, 2012	4.81	4.96	4.72	4.89
1271	NASDAQ	FOLD	Wed, Jun 13, 2012	4.90	4.98	4.69	4.79
1270	NASDAQ	FOLD	Tue, Jun 12, 2012	4.70	4.96	4.56	4.95
1269	NASDAQ	FOLD	Mon, Jun 11, 2012	4.57	4.98	4.47	4.67
1268	NASDAQ	FOLD	Fri, Jun 8, 2012	4.42	4.57	4.35	4.49
1267	NASDAQ	FOLD	Thu, Jun 7, 2012	4.65	4.70	4.40	4.44
1266	NASDAQ	FOLD	Wed, Jun 6, 2012	4.37	4.64	4.34	4.57
1265	NASDAQ	FOLD	Tue, Jun 5, 2012	4.33	4.50	4.27	4.34
1264	NASDAQ	FOLD	Mon, Jun 4, 2012	4.55	4.59	4.25	4.38
1263	NASDAQ	FOLD	Fri, Jun 1, 2012	4.59	4.69	4.41	4.50
1262	NASDAQ	FOLD	Thu, May 31, 2012	4.99	4.99	4.64	4.73
1261	NASDAQ	FOLD	Wed, May 30, 2012	4.91	5.03	4.82	4.96
1260	NASDAQ	FOLD	Tue, May 29, 2012	5.00	5.01	4.80	4.98
1259	NASDAQ	FOLD	Fri, May 25, 2012	4.89	5.03	4.80	4.99
1258	NASDAQ	FOLD	Thu, May 24, 2012	4.78	4.90	4.72	4.90
1257	NASDAQ	FOLD	Wed, May 23, 2012	4.51	4.89	4.37	4.76
1256	NASDAQ	FOLD	Tue, May 22, 2012	4.81	4.87	4.50	4.55
1255	NASDAQ	FOLD	Mon, May 21, 2012	4.69	4.94	4.64	4.80
1254	NASDAQ	FOLD	Fri, May 18, 2012	4.89	4.89	4.50	4.67
1253	NASDAQ	FOLD	Thu, May 17, 2012	5.36	5.36	4.87	4.88
1252	NASDAQ	FOLD	Wed, May 16, 2012	5.36	5.46	5.24	5.37
1251	NASDAQ	FOLD	Tue, May 15, 2012	5.04	5.45	4.98	5.30
1250	NASDAQ	FOLD	Mon, May 14, 2012	4.71	5.09	4.68	5.02
1249	NASDAQ	FOLD	Fri, May 11, 2012	4.69	5.00	4.66	4.72
1248	NASDAQ	FOLD	Thu, May 10, 2012	4.88	4.94	4.65	4.72
1247	NASDAQ	FOLD	Wed, May 9, 2012	4.96	5.03	4.75	4.85
1246	NASDAQ	FOLD	Tue, May 8, 2012	5.35	5.44	4.92	5.04
1245	NASDAQ	FOLD	Mon, May 7, 2012	4.96	5.03	4.92	4.98
1244	NASDAQ	FOLD	Fri, May 4, 2012	5.07	5.07	4.95	4.97
1243	NASDAQ	FOLD	Thu, May 3, 2012	5.26	5.26	5.04	5.12
1242	NASDAQ	FOLD	Wed, May 2, 2012	5.06	5.38	5.06	5.29
1241	NASDAQ	FOLD	Tue, May 1, 2012	4.91	5.20	4.87	5.12
1240	NASDAQ	FOLD	Mon, Apr 30, 2012	5.28	5.28	4.85	4.88
1239	NASDAQ	FOLD	Fri, Apr 27, 2012	5.23	5.28	5.12	5.27
1238	NASDAQ	FOLD	Thu, Apr 26, 2012	5.04	5.30	4.98	5.19
1237	NASDAQ	FOLD	Wed, Apr 25, 2012	4.88	5.08	4.85	5.04
1236	NASDAQ	FOLD	Tue, Apr 24, 2012	4.66	4.85	4.65	4.80
1235	NASDAQ	FOLD	Mon, Apr 23, 2012	4.60	4.68	4.41	4.67
1234	NASDAQ	FOLD	Fri, Apr 20, 2012	4.63	4.81	4.53	4.72
1233	NASDAQ	FOLD	Thu, Apr 19, 2012	4.68	4.79	4.54	4.56
1232	NASDAQ	FOLD	Wed, Apr 18, 2012	4.75	4.80	4.64	4.66
1231	NASDAQ	FOLD	Tue, Apr 17, 2012	4.79	5.10	4.75	4.76
1230	NASDAQ	FOLD	Mon, Apr 16, 2012	5.01	5.01	4.68	4.73
1229	NASDAQ	FOLD	Fri, Apr 13, 2012	4.82	5.00	4.75	4.99
1228	NASDAQ	FOLD	Thu, Apr 12, 2012	4.97	4.97	4.77	4.86
1227	NASDAQ	FOLD	Wed, Apr 11, 2012	4.88	5.10	4.87	4.95
1226	NASDAQ	FOLD	Tue, Apr 10, 2012	4.85	4.91	4.75	4.81
1225	NASDAQ	FOLD	Mon, Apr 9, 2012	5.01	5.10	4.80	4.85
1224	NASDAQ	FOLD	Thu, Apr 5, 2012	4.98	5.20	4.90	5.14
1223	NASDAQ	FOLD	Wed, Apr 4, 2012	5.08	5.13	4.97	5.00
1222	NASDAQ	FOLD	Tue, Apr 3, 2012	5.12	5.16	5.07	5.10
1221	NASDAQ	FOLD	Mon, Apr 2, 2012	5.25	5.26	5.04	5.13
1220	NASDAQ	FOLD	Fri, Mar 30, 2012	5.35	5.45	5.23	5.28
1219	NASDAQ	FOLD	Thu, Mar 29, 2012	5.36	5.36	5.06	5.32
1218	NASDAQ	FOLD	Wed, Mar 28, 2012	5.66	5.66	5.27	5.38
1217	NASDAQ	FOLD	Tue, Mar 27, 2012	5.70	5.74	5.59	5.66
1216	NASDAQ	FOLD	Mon, Mar 26, 2012	5.37	5.72	5.37	5.68
1215	NASDAQ	FOLD	Fri, Mar 23, 2012	5.40	5.41	5.25	5.30
1214	NASDAQ	FOLD	Thu, Mar 22, 2012	5.35	5.37	5.15	5.36
1213	NASDAQ	FOLD	Wed, Mar 21, 2012	5.44	5.50	5.35	5.37
1212	NASDAQ	FOLD	Tue, Mar 20, 2012	5.60	5.60	5.35	5.42
1211	NASDAQ	FOLD	Mon, Mar 19, 2012	5.66	5.76	5.61	5.64
1210	NASDAQ	FOLD	Fri, Mar 16, 2012	5.82	5.82	5.65	5.68
1209	NASDAQ	FOLD	Thu, Mar 15, 2012	5.82	5.82	5.70	5.79
1208	NASDAQ	FOLD	Wed, Mar 14, 2012	5.84	6.05	5.75	5.77
1207	NASDAQ	FOLD	Tue, Mar 13, 2012	5.82	5.89	5.79	5.86
1206	NASDAQ	FOLD	Mon, Mar 12, 2012	5.74	5.96	5.65	5.75
1205	NASDAQ	FOLD	Fri, Mar 9, 2012	5.58	5.78	5.54	5.73
1204	NASDAQ	FOLD	Thu, Mar 8, 2012	5.50	5.60	5.35	5.58
1203	NASDAQ	FOLD	Wed, Mar 7, 2012	5.41	5.49	5.22	5.46
1202	NASDAQ	FOLD	Tue, Mar 6, 2012	5.63	5.64	5.32	5.40
1201	NASDAQ	FOLD	Mon, Mar 5, 2012	5.87	5.87	5.65	5.72
1200	NASDAQ	FOLD	Fri, Mar 2, 2012	5.70	5.98	5.70	5.86
1199	NASDAQ	FOLD	Thu, Mar 1, 2012	6.02	6.15	5.95	5.96
1198	NASDAQ	FOLD	Wed, Feb 29, 2012	6.03	6.08	5.93	5.98
1197	NASDAQ	FOLD	Tue, Feb 28, 2012	6.27	6.27	5.97	6.00
1196	NASDAQ	FOLD	Mon, Feb 27, 2012	5.89	6.43	5.69	6.29
1195	NASDAQ	FOLD	Fri, Feb 24, 2012	6.08	6.13	5.96	5.97
1194	NASDAQ	FOLD	Thu, Feb 23, 2012	6.03	6.10	5.97	6.06
1193	NASDAQ	FOLD	Wed, Feb 22, 2012	5.96	6.11	5.82	6.00
1192	NASDAQ	FOLD	Tue, Feb 21, 2012	6.34	6.36	5.95	6.00
1191	NASDAQ	FOLD	Fri, Feb 17, 2012	6.59	6.59	6.33	6.34
1190	NASDAQ	FOLD	Thu, Feb 16, 2012	6.45	6.63	6.21	6.58
1189	NASDAQ	FOLD	Wed, Feb 15, 2012	6.62	6.81	6.37	6.45
1188	NASDAQ	FOLD	Tue, Feb 14, 2012	6.87	7.18	6.48	6.58
1187	NASDAQ	FOLD	Mon, Feb 13, 2012	6.77	7.29	6.65	6.88
1186	NASDAQ	FOLD	Fri, Feb 10, 2012	6.67	6.71	6.51	6.70
1185	NASDAQ	FOLD	Thu, Feb 9, 2012	6.88	6.94	6.70	6.78
1184	NASDAQ	FOLD	Wed, Feb 8, 2012	6.85	6.94	6.69	6.79
1183	NASDAQ	FOLD	Tue, Feb 7, 2012	7.09	7.09	6.67	6.82
1182	NASDAQ	FOLD	Mon, Feb 6, 2012	6.75	6.97	6.61	6.86
1181	NASDAQ	FOLD	Fri, Feb 3, 2012	6.92	7.00	6.61	6.78
1180	NASDAQ	FOLD	Thu, Feb 2, 2012	6.61	6.88	6.60	6.75
1179	NASDAQ	FOLD	Wed, Feb 1, 2012	6.57	6.88	6.32	6.59
1178	NASDAQ	FOLD	Tue, Jan 31, 2012	6.56	6.65	6.43	6.50
1177	NASDAQ	FOLD	Mon, Jan 30, 2012	6.21	6.62	6.08	6.53
1176	NASDAQ	FOLD	Fri, Jan 27, 2012	6.46	6.61	6.28	6.48
1175	NASDAQ	FOLD	Thu, Jan 26, 2012	6.71	6.77	6.46	6.48
1174	NASDAQ	FOLD	Wed, Jan 25, 2012	6.40	6.70	6.34	6.62
1173	NASDAQ	FOLD	Tue, Jan 24, 2012	6.28	6.44	6.16	6.41
1172	NASDAQ	FOLD	Mon, Jan 23, 2012	6.21	6.32	6.03	6.30
1171	NASDAQ	FOLD	Fri, Jan 20, 2012	5.96	6.27	5.93	6.23
1170	NASDAQ	FOLD	Thu, Jan 19, 2012	6.08	6.34	5.75	6.08
1169	NASDAQ	FOLD	Wed, Jan 18, 2012	5.54	6.11	5.40	6.03
1168	NASDAQ	FOLD	Tue, Jan 17, 2012	5.32	5.77	5.24	5.55
1167	NASDAQ	FOLD	Fri, Jan 13, 2012	4.46	5.14	4.34	5.01
1166	NASDAQ	FOLD	Thu, Jan 12, 2012	3.51	4.72	3.51	4.54
1165	NASDAQ	FOLD	Wed, Jan 11, 2012	3.56	3.60	3.26	3.50
1164	NASDAQ	FOLD	Tue, Jan 10, 2012	3.92	3.98	3.52	3.58
1163	NASDAQ	FOLD	Mon, Jan 9, 2012	3.83	3.93	3.73	3.85
1162	NASDAQ	FOLD	Fri, Jan 6, 2012	3.75	3.94	3.74	3.81
1161	NASDAQ	FOLD	Thu, Jan 5, 2012	3.57	3.78	3.37	3.76
1160	NASDAQ	FOLD	Wed, Jan 4, 2012	3.53	3.72	3.45	3.60
1159	NASDAQ	FOLD	Tue, Jan 3, 2012	3.55	3.58	3.30	3.57
1158	NASDAQ	FOLD	Fri, Dec 30, 2011	3.36	3.55	3.25	3.44
1157	NASDAQ	FOLD	Thu, Dec 29, 2011	3.18	3.39	3.12	3.37
1156	NASDAQ	FOLD	Wed, Dec 28, 2011	3.32	3.32	3.21	3.22
1155	NASDAQ	FOLD	Tue, Dec 27, 2011	3.26	3.32	3.22	3.32
1154	NASDAQ	FOLD	Fri, Dec 23, 2011	3.35	3.35	3.24	3.31
1153	NASDAQ	FOLD	Thu, Dec 22, 2011	3.15	3.34	3.12	3.33
1152	NASDAQ	FOLD	Wed, Dec 21, 2011	3.14	3.16	2.96	3.15
1151	NASDAQ	FOLD	Tue, Dec 20, 2011	3.22	3.30	3.06	3.16
1150	NASDAQ	FOLD	Mon, Dec 19, 2011	3.36	3.38	3.08	3.12
1149	NASDAQ	FOLD	Fri, Dec 16, 2011	3.34	3.41	3.31	3.32
1148	NASDAQ	FOLD	Thu, Dec 15, 2011	3.29	3.38	3.22	3.30
1147	NASDAQ	FOLD	Wed, Dec 14, 2011	3.11	3.28	3.09	3.25
1146	NASDAQ	FOLD	Tue, Dec 13, 2011	3.32	3.32	3.13	3.15
1145	NASDAQ	FOLD	Mon, Dec 12, 2011	3.38	3.80	3.20	3.29
1144	NASDAQ	FOLD	Fri, Dec 9, 2011	3.18	3.49	3.17	3.43
1143	NASDAQ	FOLD	Thu, Dec 8, 2011	3.43	3.49	3.11	3.16
1142	NASDAQ	FOLD	Wed, Dec 7, 2011	3.39	3.59	3.28	3.45
1141	NASDAQ	FOLD	Tue, Dec 6, 2011	3.37	3.46	3.25	3.42
1140	NASDAQ	FOLD	Mon, Dec 5, 2011	3.27	3.45	3.21	3.42
1139	NASDAQ	FOLD	Fri, Dec 2, 2011	3.21	3.24	3.06	3.21
1138	NASDAQ	FOLD	Thu, Dec 1, 2011	2.83	3.34	2.77	3.18
1137	NASDAQ	FOLD	Wed, Nov 30, 2011	2.50	2.93	2.50	2.86
1136	NASDAQ	FOLD	Tue, Nov 29, 2011	2.52	2.52	2.33	2.40
1135	NASDAQ	FOLD	Mon, Nov 28, 2011	2.17	2.59	2.17	2.53
1134	NASDAQ	FOLD	Fri, Nov 25, 2011	2.32	2.32	2.10	2.10
1133	NASDAQ	FOLD	Wed, Nov 23, 2011	2.50	2.54	2.31	2.31
1132	NASDAQ	FOLD	Tue, Nov 22, 2011	2.76	2.83	2.47	2.51
1131	NASDAQ	FOLD	Mon, Nov 21, 2011	2.72	2.83	2.65	2.75
1130	NASDAQ	FOLD	Fri, Nov 18, 2011	2.75	2.80	2.72	2.77
1129	NASDAQ	FOLD	Thu, Nov 17, 2011	2.73	2.78	2.68	2.76
1128	NASDAQ	FOLD	Wed, Nov 16, 2011	2.71	2.78	2.70	2.72
1127	NASDAQ	FOLD	Tue, Nov 15, 2011	2.77	2.84	2.66	2.75
1126	NASDAQ	FOLD	Mon, Nov 14, 2011	2.85	2.93	2.73	2.77
1125	NASDAQ	FOLD	Fri, Nov 11, 2011	2.80	2.86	2.75	2.86
1124	NASDAQ	FOLD	Thu, Nov 10, 2011	2.93	2.93	2.75	2.78
1123	NASDAQ	FOLD	Wed, Nov 9, 2011	2.93	3.01	2.86	2.88
1122	NASDAQ	FOLD	Tue, Nov 8, 2011	2.97	3.16	2.91	3.01
1121	NASDAQ	FOLD	Mon, Nov 7, 2011	3.14	3.22	2.95	2.98
1120	NASDAQ	FOLD	Fri, Nov 4, 2011	3.15	3.23	3.06	3.13
1119	NASDAQ	FOLD	Thu, Nov 3, 2011	3.21	3.30	3.05	3.19
1118	NASDAQ	FOLD	Wed, Nov 2, 2011	3.15	3.52	3.07	3.19
1117	NASDAQ	FOLD	Tue, Nov 1, 2011	3.14	3.24	3.03	3.07
1116	NASDAQ	FOLD	Mon, Oct 31, 2011	3.47	3.49	3.29	3.29
1115	NASDAQ	FOLD	Fri, Oct 28, 2011	3.74	3.78	3.44	3.51
1114	NASDAQ	FOLD	Thu, Oct 27, 2011	3.38	3.75	3.37	3.74
1113	NASDAQ	FOLD	Wed, Oct 26, 2011	3.30	3.39	3.16	3.27
1112	NASDAQ	FOLD	Tue, Oct 25, 2011	3.43	3.51	3.21	3.25
1111	NASDAQ	FOLD	Mon, Oct 24, 2011	3.35	3.52	3.35	3.45
1110	NASDAQ	FOLD	Fri, Oct 21, 2011	3.50	3.53	3.18	3.33
1109	NASDAQ	FOLD	Thu, Oct 20, 2011	3.53	3.61	3.40	3.40
1108	NASDAQ	FOLD	Wed, Oct 19, 2011	3.72	3.72	3.46	3.49
1107	NASDAQ	FOLD	Tue, Oct 18, 2011	3.87	3.87	3.66	3.73
1106	NASDAQ	FOLD	Mon, Oct 17, 2011	3.89	3.95	3.80	3.84
1105	NASDAQ	FOLD	Fri, Oct 14, 2011	4.10	4.10	3.91	3.94
1104	NASDAQ	FOLD	Thu, Oct 13, 2011	4.09	4.09	3.91	4.05
1103	NASDAQ	FOLD	Wed, Oct 12, 2011	4.04	4.28	3.99	4.15
1102	NASDAQ	FOLD	Tue, Oct 11, 2011	4.02	4.02	3.92	3.98
1101	NASDAQ	FOLD	Mon, Oct 10, 2011	3.84	4.07	3.70	4.07
1100	NASDAQ	FOLD	Fri, Oct 7, 2011	3.95	4.02	3.72	3.77
1099	NASDAQ	FOLD	Thu, Oct 6, 2011	4.05	4.05	3.84	3.99
1098	NASDAQ	FOLD	Wed, Oct 5, 2011	3.90	4.09	3.60	4.05
1097	NASDAQ	FOLD	Tue, Oct 4, 2011	3.39	3.95	3.28	3.92
1096	NASDAQ	FOLD	Mon, Oct 3, 2011	3.80	3.88	3.40	3.40
1095	NASDAQ	FOLD	Fri, Sep 30, 2011	3.66	3.90	3.61	3.84
1094	NASDAQ	FOLD	Thu, Sep 29, 2011	3.71	3.75	3.40	3.72
1093	NASDAQ	FOLD	Wed, Sep 28, 2011	3.85	3.89	3.58	3.60
1092	NASDAQ	FOLD	Tue, Sep 27, 2011	3.78	3.90	3.78	3.86
1091	NASDAQ	FOLD	Mon, Sep 26, 2011	3.63	3.76	3.57	3.71
1090	NASDAQ	FOLD	Fri, Sep 23, 2011	3.63	3.80	3.37	3.68
1089	NASDAQ	FOLD	Thu, Sep 22, 2011	3.50	3.80	3.50	3.63
1088	NASDAQ	FOLD	Wed, Sep 21, 2011	3.74	3.82	3.50	3.58
1087	NASDAQ	FOLD	Tue, Sep 20, 2011	3.97	4.02	3.73	3.73
1086	NASDAQ	FOLD	Mon, Sep 19, 2011	4.18	4.18	3.89	3.97
1085	NASDAQ	FOLD	Fri, Sep 16, 2011	4.55	4.55	4.19	4.25
1084	NASDAQ	FOLD	Thu, Sep 15, 2011	4.38	4.55	4.13	4.53
1083	NASDAQ	FOLD	Wed, Sep 14, 2011	3.87	4.36	3.78	4.34
1082	NASDAQ	FOLD	Tue, Sep 13, 2011	3.84	3.87	3.77	3.84
1081	NASDAQ	FOLD	Mon, Sep 12, 2011	3.77	3.90	3.71	3.84
1080	NASDAQ	FOLD	Fri, Sep 9, 2011	3.79	3.90	3.67	3.79
1079	NASDAQ	FOLD	Thu, Sep 8, 2011	3.96	3.98	3.74	3.84
1078	NASDAQ	FOLD	Wed, Sep 7, 2011	4.03	4.11	3.95	3.98
1077	NASDAQ	FOLD	Tue, Sep 6, 2011	3.73	3.98	3.68	3.97
1076	NASDAQ	FOLD	Fri, Sep 2, 2011	4.20	4.29	3.80	3.80
1075	NASDAQ	FOLD	Thu, Sep 1, 2011	4.58	4.58	4.21	4.26
1074	NASDAQ	FOLD	Wed, Aug 31, 2011	4.45	4.71	4.45	4.59
1073	NASDAQ	FOLD	Tue, Aug 30, 2011	4.39	4.49	4.21	4.44
1072	NASDAQ	FOLD	Mon, Aug 29, 2011	4.30	4.47	4.26	4.45
1071	NASDAQ	FOLD	Fri, Aug 26, 2011	3.93	4.32	3.93	4.27
1070	NASDAQ	FOLD	Thu, Aug 25, 2011	4.15	4.18	3.92	3.96
1069	NASDAQ	FOLD	Wed, Aug 24, 2011	4.06	4.17	3.91	4.14
1068	NASDAQ	FOLD	Tue, Aug 23, 2011	4.06	4.13	3.98	4.08
1067	NASDAQ	FOLD	Mon, Aug 22, 2011	4.10	4.29	3.99	4.06
1066	NASDAQ	FOLD	Fri, Aug 19, 2011	3.77	4.13	3.77	4.01
1065	NASDAQ	FOLD	Thu, Aug 18, 2011	3.93	3.93	3.76	3.80
1064	NASDAQ	FOLD	Wed, Aug 17, 2011	4.13	4.23	4.00	4.03
1063	NASDAQ	FOLD	Tue, Aug 16, 2011	4.41	4.41	4.15	4.27
1062	NASDAQ	FOLD	Mon, Aug 15, 2011	4.32	4.48	4.23	4.44
1061	NASDAQ	FOLD	Fri, Aug 12, 2011	4.27	4.41	4.19	4.30
1060	NASDAQ	FOLD	Thu, Aug 11, 2011	4.13	4.39	3.73	4.23
1059	NASDAQ	FOLD	Wed, Aug 10, 2011	4.40	4.49	4.00	4.03
1058	NASDAQ	FOLD	Tue, Aug 9, 2011	5.00	5.43	4.26	4.47
1057	NASDAQ	FOLD	Mon, Aug 8, 2011	5.75	5.88	5.02	5.38
1056	NASDAQ	FOLD	Fri, Aug 5, 2011	5.88	6.05	5.36	5.87
1055	NASDAQ	FOLD	Thu, Aug 4, 2011	6.30	6.30	5.77	5.83
1054	NASDAQ	FOLD	Wed, Aug 3, 2011	6.07	6.39	5.79	6.35
1053	NASDAQ	FOLD	Tue, Aug 2, 2011	6.38	6.38	6.03	6.04
1052	NASDAQ	FOLD	Mon, Aug 1, 2011	6.99	6.99	6.31	6.42
1051	NASDAQ	FOLD	Fri, Jul 29, 2011	6.69	6.99	6.55	6.94
1050	NASDAQ	FOLD	Thu, Jul 28, 2011	6.76	6.87	6.59	6.73
1049	NASDAQ	FOLD	Wed, Jul 27, 2011	6.75	6.91	6.66	6.74
1048	NASDAQ	FOLD	Tue, Jul 26, 2011	7.15	7.16	6.65	6.77
1047	NASDAQ	FOLD	Mon, Jul 25, 2011	7.17	7.39	7.13	7.16
1046	NASDAQ	FOLD	Fri, Jul 22, 2011	7.35	7.37	7.24	7.25
1045	NASDAQ	FOLD	Thu, Jul 21, 2011	7.26	7.41	7.20	7.35
1044	NASDAQ	FOLD	Wed, Jul 20, 2011	7.64	7.64	7.21	7.23
1043	NASDAQ	FOLD	Tue, Jul 19, 2011	7.43	7.64	7.24	7.61
1042	NASDAQ	FOLD	Mon, Jul 18, 2011	7.50	7.55	7.32	7.40
1041	NASDAQ	FOLD	Fri, Jul 15, 2011	7.41	7.57	7.16	7.50
1040	NASDAQ	FOLD	Thu, Jul 14, 2011	7.74	8.00	7.27	7.36
1039	NASDAQ	FOLD	Wed, Jul 13, 2011	7.35	7.72	7.34	7.71
1038	NASDAQ	FOLD	Tue, Jul 12, 2011	7.37	7.43	7.19	7.33
1037	NASDAQ	FOLD	Mon, Jul 11, 2011	7.29	7.48	7.19	7.40
1036	NASDAQ	FOLD	Fri, Jul 8, 2011	7.21	7.40	7.03	7.33
1035	NASDAQ	FOLD	Thu, Jul 7, 2011	6.75	7.30	6.75	7.27
1034	NASDAQ	FOLD	Wed, Jul 6, 2011	6.99	6.99	6.56	6.71
1033	NASDAQ	FOLD	Tue, Jul 5, 2011	6.30	7.01	6.30	6.98
1032	NASDAQ	FOLD	Fri, Jul 1, 2011	5.98	6.35	5.92	6.28
1031	NASDAQ	FOLD	Thu, Jun 30, 2011	5.93	6.06	5.85	5.94
1030	NASDAQ	FOLD	Wed, Jun 29, 2011	5.98	6.07	5.50	5.93
1029	NASDAQ	FOLD	Tue, Jun 28, 2011	5.77	6.13	5.57	5.98
1028	NASDAQ	FOLD	Mon, Jun 27, 2011	5.75	5.98	5.71	5.78
1027	NASDAQ	FOLD	Fri, Jun 24, 2011	6.00	6.02	5.65	5.71
1026	NASDAQ	FOLD	Thu, Jun 23, 2011	6.14	6.16	5.90	6.02
1025	NASDAQ	FOLD	Wed, Jun 22, 2011	6.25	6.30	6.03	6.19
1024	NASDAQ	FOLD	Tue, Jun 21, 2011	6.04	6.32	5.94	6.22
1023	NASDAQ	FOLD	Mon, Jun 20, 2011	6.23	6.24	5.85	6.01
1022	NASDAQ	FOLD	Fri, Jun 17, 2011	6.06	6.22	5.73	6.09
1021	NASDAQ	FOLD	Thu, Jun 16, 2011	6.34	6.40	5.83	6.06
1020	NASDAQ	FOLD	Wed, Jun 15, 2011	6.69	6.76	6.25	6.30
1019	NASDAQ	FOLD	Tue, Jun 14, 2011	6.91	6.91	6.47	6.79
1018	NASDAQ	FOLD	Mon, Jun 13, 2011	7.99	8.12	6.75	6.91
1017	NASDAQ	FOLD	Fri, Jun 10, 2011	7.78	7.99	7.55	7.90
1016	NASDAQ	FOLD	Thu, Jun 9, 2011	7.87	7.98	7.75	7.85
1015	NASDAQ	FOLD	Wed, Jun 8, 2011	7.71	7.94	7.59	7.80
1014	NASDAQ	FOLD	Tue, Jun 7, 2011	8.00	8.00	7.73	7.86
1013	NASDAQ	FOLD	Mon, Jun 6, 2011	7.56	8.00	7.46	7.94
1012	NASDAQ	FOLD	Fri, Jun 3, 2011	7.56	7.74	7.40	7.60
1011	NASDAQ	FOLD	Thu, Jun 2, 2011	7.48	7.86	7.35	7.67
1010	NASDAQ	FOLD	Wed, Jun 1, 2011	7.37	7.65	7.37	7.55
1009	NASDAQ	FOLD	Tue, May 31, 2011	7.79	7.88	7.41	7.45
1008	NASDAQ	FOLD	Fri, May 27, 2011	7.55	7.75	7.52	7.70
1007	NASDAQ	FOLD	Thu, May 26, 2011	7.45	7.55	7.45	7.55
1006	NASDAQ	FOLD	Wed, May 25, 2011	7.47	7.56	7.32	7.56
1005	NASDAQ	FOLD	Tue, May 24, 2011	7.10	7.64	7.07	7.51
1004	NASDAQ	FOLD	Mon, May 23, 2011	7.19	7.29	7.10	7.22
1003	NASDAQ	FOLD	Fri, May 20, 2011	7.21	7.24	7.10	7.24
1002	NASDAQ	FOLD	Thu, May 19, 2011	7.16	7.27	7.07	7.18
1001	NASDAQ	FOLD	Wed, May 18, 2011	6.97	7.27	6.90	7.26
1000	NASDAQ	FOLD	Tue, May 17, 2011	6.42	7.10	6.42	6.98
999	NASDAQ	FOLD	Mon, May 16, 2011	6.88	6.88	6.35	6.52
998	NASDAQ	FOLD	Fri, May 13, 2011	6.35	6.92	6.25	6.76
997	NASDAQ	FOLD	Thu, May 12, 2011	6.43	6.45	6.19	6.39
996	NASDAQ	FOLD	Wed, May 11, 2011	6.85	6.86	6.37	6.41
995	NASDAQ	FOLD	Tue, May 10, 2011	6.98	7.06	6.77	6.86
994	NASDAQ	FOLD	Mon, May 9, 2011	7.29	7.38	6.80	6.94
993	NASDAQ	FOLD	Fri, May 6, 2011	7.37	7.37	7.23	7.27
992	NASDAQ	FOLD	Thu, May 5, 2011	7.34	7.50	7.12	7.21
991	NASDAQ	FOLD	Wed, May 4, 2011	7.48	7.48	7.27	7.35
990	NASDAQ	FOLD	Tue, May 3, 2011	7.14	7.45	7.06	7.45
989	NASDAQ	FOLD	Mon, May 2, 2011	7.26	7.34	7.00	7.12
988	NASDAQ	FOLD	Fri, Apr 29, 2011	7.46	7.46	7.20	7.20
987	NASDAQ	FOLD	Thu, Apr 28, 2011	7.00	7.44	6.75	7.40
986	NASDAQ	FOLD	Wed, Apr 27, 2011	7.12	7.38	6.97	6.97
985	NASDAQ	FOLD	Tue, Apr 26, 2011	7.29	7.33	7.00	7.04
984	NASDAQ	FOLD	Mon, Apr 25, 2011	7.39	7.39	7.28	7.30
983	NASDAQ	FOLD	Thu, Apr 21, 2011	7.47	7.47	7.35	7.40
982	NASDAQ	FOLD	Wed, Apr 20, 2011	7.49	7.50	7.26	7.37
981	NASDAQ	FOLD	Tue, Apr 19, 2011	7.17	7.38	7.04	7.34
980	NASDAQ	FOLD	Mon, Apr 18, 2011	7.18	7.25	7.09	7.21
979	NASDAQ	FOLD	Fri, Apr 15, 2011	7.39	7.40	7.18	7.20
978	NASDAQ	FOLD	Thu, Apr 14, 2011	7.18	7.36	7.18	7.30
977	NASDAQ	FOLD	Wed, Apr 13, 2011	7.26	7.26	7.00	7.24
976	NASDAQ	FOLD	Tue, Apr 12, 2011	6.90	7.08	6.84	7.08
975	NASDAQ	FOLD	Mon, Apr 11, 2011	6.83	7.07	6.79	6.90
974	NASDAQ	FOLD	Fri, Apr 8, 2011	6.92	6.93	6.86	6.90
973	NASDAQ	FOLD	Thu, Apr 7, 2011	7.00	7.04	6.86	6.86
972	NASDAQ	FOLD	Wed, Apr 6, 2011	6.87	7.04	6.77	6.88
971	NASDAQ	FOLD	Tue, Apr 5, 2011	6.92	6.92	6.66	6.78
970	NASDAQ	FOLD	Mon, Apr 4, 2011	6.85	6.99	6.75	6.79
969	NASDAQ	FOLD	Fri, Apr 1, 2011	7.17	7.17	6.74	6.81
968	NASDAQ	FOLD	Thu, Mar 31, 2011	7.00	7.17	6.78	7.09
967	NASDAQ	FOLD	Wed, Mar 30, 2011	6.39	7.46	6.45	7.06
966	NASDAQ	FOLD	Tue, Mar 29, 2011	6.34	6.37	6.28	6.37
965	NASDAQ	FOLD	Mon, Mar 28, 2011	6.29	6.34	6.28	6.30
964	NASDAQ	FOLD	Fri, Mar 25, 2011	6.20	6.28	6.20	6.28
963	NASDAQ	FOLD	Thu, Mar 24, 2011	6.10	6.26	6.10	6.20
962	NASDAQ	FOLD	Wed, Mar 23, 2011	6.08	6.19	6.08	6.17
961	NASDAQ	FOLD	Tue, Mar 22, 2011	6.11	6.14	5.99	6.14
960	NASDAQ	FOLD	Mon, Mar 21, 2011	6.07	6.18	5.95	6.11
959	NASDAQ	FOLD	Fri, Mar 18, 2011	5.80	6.00	5.80	6.00
958	NASDAQ	FOLD	Thu, Mar 17, 2011	5.87	5.87	5.66	5.75
957	NASDAQ	FOLD	Wed, Mar 16, 2011	5.93	5.96	5.67	5.75
956	NASDAQ	FOLD	Tue, Mar 15, 2011	5.91	5.99	5.81	5.99
955	NASDAQ	FOLD	Mon, Mar 14, 2011	6.10	6.10	5.92	5.92
954	NASDAQ	FOLD	Fri, Mar 11, 2011	6.15	6.15	6.02	6.13
953	NASDAQ	FOLD	Thu, Mar 10, 2011	5.89	6.09	5.83	6.03
952	NASDAQ	FOLD	Wed, Mar 9, 2011	5.71	5.91	5.71	5.89
951	NASDAQ	FOLD	Tue, Mar 8, 2011	5.85	5.89	5.71	5.81
950	NASDAQ	FOLD	Mon, Mar 7, 2011	6.06	6.06	5.54	5.85
949	NASDAQ	FOLD	Fri, Mar 4, 2011	6.00	6.11	6.00	6.00
948	NASDAQ	FOLD	Thu, Mar 3, 2011	6.14	6.18	6.12	6.12
947	NASDAQ	FOLD	Wed, Mar 2, 2011	6.05	6.23	6.05	6.16
946	NASDAQ	FOLD	Tue, Mar 1, 2011	6.14	6.15	6.00	6.06
945	NASDAQ	FOLD	Mon, Feb 28, 2011	6.42	6.42	6.00	6.13
944	NASDAQ	FOLD	Fri, Feb 25, 2011	6.37	6.42	6.32	6.39
943	NASDAQ	FOLD	Thu, Feb 24, 2011	6.31	6.55	6.27	6.44
942	NASDAQ	FOLD	Wed, Feb 23, 2011	6.28	6.35	6.26	6.32
941	NASDAQ	FOLD	Tue, Feb 22, 2011	6.49	6.49	6.02	6.26
940	NASDAQ	FOLD	Fri, Feb 18, 2011	6.69	6.69	6.31	6.53
939	NASDAQ	FOLD	Thu, Feb 17, 2011	6.08	6.64	6.04	6.59
938	NASDAQ	FOLD	Wed, Feb 16, 2011	6.13	6.22	5.98	6.10
937	NASDAQ	FOLD	Tue, Feb 15, 2011	6.17	6.65	6.05	6.13
936	NASDAQ	FOLD	Mon, Feb 14, 2011	6.00	6.91	6.00	6.70
935	NASDAQ	FOLD	Fri, Feb 11, 2011	6.21	6.45	6.06	6.41
934	NASDAQ	FOLD	Thu, Feb 10, 2011	6.18	6.35	6.03	6.35
933	NASDAQ	FOLD	Wed, Feb 9, 2011	6.30	6.30	6.10	6.18
932	NASDAQ	FOLD	Tue, Feb 8, 2011	6.25	6.25	5.99	6.18
931	NASDAQ	FOLD	Mon, Feb 7, 2011	6.18	6.23	6.07	6.11
930	NASDAQ	FOLD	Fri, Feb 4, 2011	6.08	6.18	5.97	6.14
929	NASDAQ	FOLD	Thu, Feb 3, 2011	5.94	6.08	5.89	5.99
928	NASDAQ	FOLD	Wed, Feb 2, 2011	6.01	6.19	5.92	5.92
927	NASDAQ	FOLD	Tue, Feb 1, 2011	5.70	5.99	5.70	5.92
926	NASDAQ	FOLD	Mon, Jan 31, 2011	5.34	5.72	5.17	5.69
925	NASDAQ	FOLD	Fri, Jan 28, 2011	5.73	5.75	5.35	5.42
924	NASDAQ	FOLD	Thu, Jan 27, 2011	5.91	5.96	5.67	5.73
923	NASDAQ	FOLD	Wed, Jan 26, 2011	6.10	6.14	5.91	6.03
922	NASDAQ	FOLD	Tue, Jan 25, 2011	6.00	6.08	5.89	6.08
921	NASDAQ	FOLD	Mon, Jan 24, 2011	6.22	6.31	6.01	6.15
920	NASDAQ	FOLD	Fri, Jan 21, 2011	5.96	6.46	5.84	6.21
919	NASDAQ	FOLD	Thu, Jan 20, 2011	5.91	6.00	5.50	5.79
918	NASDAQ	FOLD	Wed, Jan 19, 2011	6.45	6.45	5.91	5.96
917	NASDAQ	FOLD	Tue, Jan 18, 2011	5.81	6.36	5.81	6.32
916	NASDAQ	FOLD	Fri, Jan 14, 2011	5.24	6.37	5.00	5.88
915	NASDAQ	FOLD	Thu, Jan 13, 2011	4.74	5.40	4.73	5.35
914	NASDAQ	FOLD	Wed, Jan 12, 2011	4.61	4.77	4.56	4.69
913	NASDAQ	FOLD	Tue, Jan 11, 2011	4.37	4.60	4.29	4.59
912	NASDAQ	FOLD	Mon, Jan 10, 2011	4.26	4.30	4.26	4.29
911	NASDAQ	FOLD	Fri, Jan 7, 2011	4.30	4.30	4.25	4.26
910	NASDAQ	FOLD	Thu, Jan 6, 2011	4.40	4.40	4.25	4.38
909	NASDAQ	FOLD	Wed, Jan 5, 2011	4.45	4.45	4.22	4.25
908	NASDAQ	FOLD	Tue, Jan 4, 2011	4.59	4.59	3.94	4.17
907	NASDAQ	FOLD	Mon, Jan 3, 2011	4.63	4.69	4.56	4.56
906	NASDAQ	FOLD	Fri, Dec 31, 2010	4.77	4.77	4.54	4.70
905	NASDAQ	FOLD	Thu, Dec 30, 2010	4.67	4.80	4.67	4.79
904	NASDAQ	FOLD	Wed, Dec 29, 2010	4.77	4.84	4.55	4.80
903	NASDAQ	FOLD	Tue, Dec 28, 2010	4.62	4.64	4.52	4.56
902	NASDAQ	FOLD	Mon, Dec 27, 2010	4.47	4.62	4.47	4.59
901	NASDAQ	FOLD	Thu, Dec 23, 2010	4.51	4.57	4.46	4.50
900	NASDAQ	FOLD	Wed, Dec 22, 2010	4.50	4.67	4.45	4.51
899	NASDAQ	FOLD	Tue, Dec 21, 2010	4.37	4.48	4.35	4.48
898	NASDAQ	FOLD	Mon, Dec 20, 2010	4.24	4.37	4.18	4.33
897	NASDAQ	FOLD	Fri, Dec 17, 2010	4.04	4.24	4.04	4.16
896	NASDAQ	FOLD	Thu, Dec 16, 2010	4.05	4.05	4.00	4.05
895	NASDAQ	FOLD	Wed, Dec 15, 2010	4.00	4.05	3.99	4.04
894	NASDAQ	FOLD	Tue, Dec 14, 2010	3.98	4.05	3.91	4.01
893	NASDAQ	FOLD	Mon, Dec 13, 2010	4.01	4.01	3.98	3.98
892	NASDAQ	FOLD	Fri, Dec 10, 2010	4.09	4.10	4.01	4.05
891	NASDAQ	FOLD	Thu, Dec 9, 2010	3.84	4.17	3.80	4.01
890	NASDAQ	FOLD	Wed, Dec 8, 2010	3.93	3.93	3.78	3.80
889	NASDAQ	FOLD	Tue, Dec 7, 2010	4.00	4.04	3.86	3.87
888	NASDAQ	FOLD	Mon, Dec 6, 2010	4.01	4.09	4.00	4.00
887	NASDAQ	FOLD	Fri, Dec 3, 2010	4.18	4.18	4.02	4.03
886	NASDAQ	FOLD	Thu, Dec 2, 2010	4.10	4.15	4.02	4.12
885	NASDAQ	FOLD	Wed, Dec 1, 2010	4.13	4.24	4.02	4.09
884	NASDAQ	FOLD	Tue, Nov 30, 2010	4.30	4.35	4.15	4.28
883	NASDAQ	FOLD	Mon, Nov 29, 2010	4.32	4.33	4.27	4.27
882	NASDAQ	FOLD	Fri, Nov 26, 2010	4.35	4.40	4.28	4.35
881	NASDAQ	FOLD	Wed, Nov 24, 2010	4.25	4.30	4.21	4.28
880	NASDAQ	FOLD	Tue, Nov 23, 2010	4.23	4.28	4.18	4.25
879	NASDAQ	FOLD	Mon, Nov 22, 2010	4.18	4.20	4.06	4.16
878	NASDAQ	FOLD	Fri, Nov 19, 2010	4.12	4.18	3.98	4.18
877	NASDAQ	FOLD	Thu, Nov 18, 2010	4.17	4.18	4.06	4.18
876	NASDAQ	FOLD	Wed, Nov 17, 2010	4.20	4.20	3.98	4.08
875	NASDAQ	FOLD	Tue, Nov 16, 2010	4.26	4.30	4.09	4.21
874	NASDAQ	FOLD	Mon, Nov 15, 2010	4.38	4.38	4.23	4.23
873	NASDAQ	FOLD	Fri, Nov 12, 2010	4.33	4.45	4.11	4.45
872	NASDAQ	FOLD	Thu, Nov 11, 2010	4.28	4.37	4.14	4.30
871	NASDAQ	FOLD	Wed, Nov 10, 2010	4.34	4.34	4.24	4.24
870	NASDAQ	FOLD	Tue, Nov 9, 2010	4.49	4.50	4.22	4.32
869	NASDAQ	FOLD	Mon, Nov 8, 2010	4.40	4.40	4.25	4.35
868	NASDAQ	FOLD	Fri, Nov 5, 2010	4.32	4.49	4.26	4.30
867	NASDAQ	FOLD	Thu, Nov 4, 2010	4.41	4.42	4.20	4.31
866	NASDAQ	FOLD	Wed, Nov 3, 2010	4.34	4.41	4.18	4.35
865	NASDAQ	FOLD	Tue, Nov 2, 2010	4.15	4.42	4.11	4.40
864	NASDAQ	FOLD	Mon, Nov 1, 2010	4.13	4.25	4.03	4.05
863	NASDAQ	FOLD	Fri, Oct 29, 2010	4.50	4.53	4.11	4.11
862	NASDAQ	FOLD	Thu, Oct 28, 2010	3.94	4.13	3.94	3.95
861	NASDAQ	FOLD	Wed, Oct 27, 2010	4.35	4.35	4.06	4.09
860	NASDAQ	FOLD	Tue, Oct 26, 2010	3.67	4.36	3.55	4.29
859	NASDAQ	FOLD	Mon, Oct 25, 2010	3.81	3.86	3.75	3.76
858	NASDAQ	FOLD	Fri, Oct 22, 2010	3.99	3.99	3.85	3.89
857	NASDAQ	FOLD	Thu, Oct 21, 2010	3.85	3.99	3.81	3.91
856	NASDAQ	FOLD	Wed, Oct 20, 2010	3.91	3.92	3.83	3.85
855	NASDAQ	FOLD	Tue, Oct 19, 2010	3.96	4.09	3.86	3.88
854	NASDAQ	FOLD	Mon, Oct 18, 2010	4.06	4.20	4.01	4.04
853	NASDAQ	FOLD	Fri, Oct 15, 2010	3.99	4.00	3.94	4.00
852	NASDAQ	FOLD	Thu, Oct 14, 2010	4.05	4.05	3.94	3.94
851	NASDAQ	FOLD	Wed, Oct 13, 2010	4.00	4.05	3.89	3.96
850	NASDAQ	FOLD	Tue, Oct 12, 2010	4.00	4.05	3.92	4.04
849	NASDAQ	FOLD	Mon, Oct 11, 2010	3.89	3.94	3.83	3.92
848	NASDAQ	FOLD	Fri, Oct 8, 2010	3.76	3.84	3.76	3.84
847	NASDAQ	FOLD	Thu, Oct 7, 2010	3.92	4.00	3.74	3.80
846	NASDAQ	FOLD	Wed, Oct 6, 2010	3.81	3.89	3.78	3.85
845	NASDAQ	FOLD	Tue, Oct 5, 2010	3.80	3.87	3.79	3.86
844	NASDAQ	FOLD	Mon, Oct 4, 2010	3.72	3.85	3.65	3.78
843	NASDAQ	FOLD	Fri, Oct 1, 2010	4.00	4.00	3.61	3.67
842	NASDAQ	FOLD	Thu, Sep 30, 2010	3.87	3.95	3.82	3.92
841	NASDAQ	FOLD	Wed, Sep 29, 2010	3.76	3.84	3.76	3.80
840	NASDAQ	FOLD	Tue, Sep 28, 2010	3.78	3.97	3.76	3.77
839	NASDAQ	FOLD	Mon, Sep 27, 2010	3.87	3.88	3.78	3.82
838	NASDAQ	FOLD	Fri, Sep 24, 2010	3.78	3.86	3.78	3.82
837	NASDAQ	FOLD	Thu, Sep 23, 2010	3.85	4.01	3.77	3.99
836	NASDAQ	FOLD	Wed, Sep 22, 2010	3.77	3.99	3.77	3.95
835	NASDAQ	FOLD	Tue, Sep 21, 2010	4.01	4.05	3.96	4.00
834	NASDAQ	FOLD	Mon, Sep 20, 2010	4.00	4.05	3.80	4.02
833	NASDAQ	FOLD	Fri, Sep 17, 2010	3.78	4.03	3.54	3.97
832	NASDAQ	FOLD	Thu, Sep 16, 2010	3.50	3.77	3.50	3.75
831	NASDAQ	FOLD	Wed, Sep 15, 2010	3.42	3.58	3.40	3.55
830	NASDAQ	FOLD	Tue, Sep 14, 2010	3.36	3.45	3.28	3.40
829	NASDAQ	FOLD	Mon, Sep 13, 2010	3.29	3.35	3.29	3.35
828	NASDAQ	FOLD	Fri, Sep 10, 2010	3.28	3.32	3.27	3.29
827	NASDAQ	FOLD	Thu, Sep 9, 2010	3.28	3.34	3.22	3.29
826	NASDAQ	FOLD	Wed, Sep 8, 2010	3.16	3.29	3.15	3.28
825	NASDAQ	FOLD	Tue, Sep 7, 2010	3.15	3.18	3.10	3.18
824	NASDAQ	FOLD	Fri, Sep 3, 2010	3.16	3.20	3.03	3.16
823	NASDAQ	FOLD	Thu, Sep 2, 2010	3.20	3.20	2.96	3.16
822	NASDAQ	FOLD	Wed, Sep 1, 2010	3.36	3.36	3.18	3.18
821	NASDAQ	FOLD	Tue, Aug 31, 2010	3.21	3.34	3.17	3.28
820	NASDAQ	FOLD	Mon, Aug 30, 2010	3.27	3.30	3.11	3.27
819	NASDAQ	FOLD	Fri, Aug 27, 2010	3.22	3.28	3.15	3.26
818	NASDAQ	FOLD	Thu, Aug 26, 2010	3.20	3.40	3.11	3.20
817	NASDAQ	FOLD	Wed, Aug 25, 2010	3.05	3.30	2.90	3.17
816	NASDAQ	FOLD	Tue, Aug 24, 2010	2.92	3.11	2.90	3.09
815	NASDAQ	FOLD	Mon, Aug 23, 2010	3.00	3.13	2.96	2.96
814	NASDAQ	FOLD	Fri, Aug 20, 2010	3.07	3.09	3.00	3.00
813	NASDAQ	FOLD	Thu, Aug 19, 2010	3.02	3.19	2.99	3.06
812	NASDAQ	FOLD	Wed, Aug 18, 2010	3.17	3.18	3.01	3.03
811	NASDAQ	FOLD	Tue, Aug 17, 2010	3.02	3.18	2.93	3.14
810	NASDAQ	FOLD	Mon, Aug 16, 2010	3.03	3.03	2.90	2.96
809	NASDAQ	FOLD	Fri, Aug 13, 2010	3.31	3.31	3.02	3.02
808	NASDAQ	FOLD	Thu, Aug 12, 2010	3.01	3.85	3.01	3.31
807	NASDAQ	FOLD	Wed, Aug 11, 2010	2.84	3.15	2.84	3.05
806	NASDAQ	FOLD	Tue, Aug 10, 2010	2.75	2.91	2.60	2.88
805	NASDAQ	FOLD	Mon, Aug 9, 2010	2.73	2.78	2.71	2.76
804	NASDAQ	FOLD	Fri, Aug 6, 2010	2.51	2.94	2.51	2.68
803	NASDAQ	FOLD	Thu, Aug 5, 2010	2.66	2.69	2.49	2.51
802	NASDAQ	FOLD	Wed, Aug 4, 2010	2.59	2.66	2.55	2.65
801	NASDAQ	FOLD	Tue, Aug 3, 2010	2.66	2.71	2.45	2.60
800	NASDAQ	FOLD	Mon, Aug 2, 2010	2.56	2.78	2.56	2.63
799	NASDAQ	FOLD	Fri, Jul 30, 2010	2.49	2.60	2.49	2.53
798	NASDAQ	FOLD	Thu, Jul 29, 2010	2.52	2.53	2.49	2.50
797	NASDAQ	FOLD	Wed, Jul 28, 2010	2.47	2.53	2.47	2.52
796	NASDAQ	FOLD	Tue, Jul 27, 2010	2.36	2.60	2.36	2.48
795	NASDAQ	FOLD	Mon, Jul 26, 2010	2.58	2.60	2.49	2.49
794	NASDAQ	FOLD	Fri, Jul 23, 2010	2.63	2.65	2.56	2.57
793	NASDAQ	FOLD	Thu, Jul 22, 2010	2.73	2.74	2.54	2.61
792	NASDAQ	FOLD	Wed, Jul 21, 2010	2.45	2.70	2.45	2.63
791	NASDAQ	FOLD	Tue, Jul 20, 2010	2.25	2.45	2.25	2.45
790	NASDAQ	FOLD	Mon, Jul 19, 2010	2.23	2.30	2.13	2.29
789	NASDAQ	FOLD	Fri, Jul 16, 2010	2.21	2.30	2.19	2.26
788	NASDAQ	FOLD	Thu, Jul 15, 2010	2.00	2.24	1.97	2.20
787	NASDAQ	FOLD	Wed, Jul 14, 2010	1.99	2.07	1.99	2.01
786	NASDAQ	FOLD	Tue, Jul 13, 2010	2.07	2.17	1.92	2.04
785	NASDAQ	FOLD	Mon, Jul 12, 2010	2.01	2.07	1.89	2.07
784	NASDAQ	FOLD	Fri, Jul 9, 2010	2.04	2.07	1.98	2.03
783	NASDAQ	FOLD	Thu, Jul 8, 2010	1.97	2.04	1.95	2.04
782	NASDAQ	FOLD	Wed, Jul 7, 2010	2.19	2.19	1.88	1.95
781	NASDAQ	FOLD	Tue, Jul 6, 2010	2.15	2.26	2.14	2.18
780	NASDAQ	FOLD	Fri, Jul 2, 2010	2.18	2.23	2.11	2.11
779	NASDAQ	FOLD	Thu, Jul 1, 2010	2.21	2.24	2.10	2.20
778	NASDAQ	FOLD	Wed, Jun 30, 2010	2.05	2.24	2.05	2.24
777	NASDAQ	FOLD	Tue, Jun 29, 2010	2.26	2.32	1.98	2.05
776	NASDAQ	FOLD	Mon, Jun 28, 2010	2.58	2.58	2.29	2.29
775	NASDAQ	FOLD	Fri, Jun 25, 2010	2.59	2.82	2.49	2.53
774	NASDAQ	FOLD	Thu, Jun 24, 2010	2.60	2.66	2.55	2.57
773	NASDAQ	FOLD	Wed, Jun 23, 2010	2.65	2.73	2.57	2.62
772	NASDAQ	FOLD	Tue, Jun 22, 2010	2.69	2.78	2.61	2.65
771	NASDAQ	FOLD	Mon, Jun 21, 2010	2.80	2.80	2.59	2.67
770	NASDAQ	FOLD	Fri, Jun 18, 2010	2.79	2.91	2.71	2.78
769	NASDAQ	FOLD	Thu, Jun 17, 2010	2.76	2.83	2.73	2.77
768	NASDAQ	FOLD	Wed, Jun 16, 2010	2.78	2.93	2.71	2.73
767	NASDAQ	FOLD	Tue, Jun 15, 2010	2.75	2.93	2.68	2.81
766	NASDAQ	FOLD	Mon, Jun 14, 2010	2.74	2.93	2.66	2.73
765	NASDAQ	FOLD	Fri, Jun 11, 2010	2.70	2.76	2.62	2.71
764	NASDAQ	FOLD	Thu, Jun 10, 2010	2.71	2.78	2.58	2.74
763	NASDAQ	FOLD	Wed, Jun 9, 2010	2.80	2.84	2.58	2.66
762	NASDAQ	FOLD	Tue, Jun 8, 2010	2.81	2.90	2.67	2.77
761	NASDAQ	FOLD	Mon, Jun 7, 2010	2.82	2.88	2.80	2.83
760	NASDAQ	FOLD	Fri, Jun 4, 2010	2.95	3.04	2.80	2.80
759	NASDAQ	FOLD	Thu, Jun 3, 2010	3.01	3.16	2.93	3.02
758	NASDAQ	FOLD	Wed, Jun 2, 2010	2.83	3.08	2.82	3.03
757	NASDAQ	FOLD	Tue, Jun 1, 2010	2.95	3.20	2.81	2.83
756	NASDAQ	FOLD	Fri, May 28, 2010	3.06	3.11	2.90	2.99
755	NASDAQ	FOLD	Thu, May 27, 2010	3.10	3.10	2.92	3.09
754	NASDAQ	FOLD	Wed, May 26, 2010	2.90	3.10	2.90	2.98
753	NASDAQ	FOLD	Tue, May 25, 2010	2.94	3.05	2.85	2.86
752	NASDAQ	FOLD	Mon, May 24, 2010	2.93	3.17	2.85	2.99
751	NASDAQ	FOLD	Fri, May 21, 2010	2.98	3.16	2.90	2.92
750	NASDAQ	FOLD	Thu, May 20, 2010	3.12	3.31	2.91	2.99
749	NASDAQ	FOLD	Wed, May 19, 2010	3.20	3.29	3.17	3.17
748	NASDAQ	FOLD	Tue, May 18, 2010	3.30	3.33	3.14	3.22
747	NASDAQ	FOLD	Mon, May 17, 2010	3.21	3.29	3.15	3.28
746	NASDAQ	FOLD	Fri, May 14, 2010	3.27	3.30	3.15	3.21
745	NASDAQ	FOLD	Thu, May 13, 2010	3.30	3.30	3.23	3.30
744	NASDAQ	FOLD	Wed, May 12, 2010	3.12	3.30	3.11	3.30
743	NASDAQ	FOLD	Tue, May 11, 2010	2.98	3.15	2.92	3.10
742	NASDAQ	FOLD	Mon, May 10, 2010	2.99	3.04	2.85	3.01
741	NASDAQ	FOLD	Fri, May 7, 2010	3.02	3.04	2.75	2.79
740	NASDAQ	FOLD	Thu, May 6, 2010	3.15	3.24	2.90	3.05
739	NASDAQ	FOLD	Wed, May 5, 2010	3.16	3.24	3.08	3.17
738	NASDAQ	FOLD	Tue, May 4, 2010	3.20	3.29	3.16	3.21
737	NASDAQ	FOLD	Mon, May 3, 2010	3.27	3.31	3.16	3.25
736	NASDAQ	FOLD	Fri, Apr 30, 2010	3.30	3.30	3.20	3.25
735	NASDAQ	FOLD	Thu, Apr 29, 2010	3.32	3.32	3.22	3.31
734	NASDAQ	FOLD	Wed, Apr 28, 2010	3.20	3.24	3.19	3.21
733	NASDAQ	FOLD	Tue, Apr 27, 2010	3.27	3.30	3.21	3.21
732	NASDAQ	FOLD	Mon, Apr 26, 2010	3.27	3.34	3.25	3.29
731	NASDAQ	FOLD	Fri, Apr 23, 2010	3.27	3.30	3.20	3.30
730	NASDAQ	FOLD	Thu, Apr 22, 2010	3.28	3.30	3.21	3.30
729	NASDAQ	FOLD	Wed, Apr 21, 2010	3.30	3.31	3.27	3.30
728	NASDAQ	FOLD	Tue, Apr 20, 2010	3.28	3.30	3.24	3.30
727	NASDAQ	FOLD	Mon, Apr 19, 2010	3.26	3.35	3.19	3.26
726	NASDAQ	FOLD	Fri, Apr 16, 2010	3.29	3.30	3.15	3.26
725	NASDAQ	FOLD	Thu, Apr 15, 2010	3.29	3.31	3.23	3.29
724	NASDAQ	FOLD	Wed, Apr 14, 2010	3.30	3.30	3.28	3.30
723	NASDAQ	FOLD	Tue, Apr 13, 2010	3.30	3.35	3.27	3.30
722	NASDAQ	FOLD	Mon, Apr 12, 2010	3.29	3.37	3.21	3.32
721	NASDAQ	FOLD	Fri, Apr 9, 2010	3.21	3.30	3.21	3.28
720	NASDAQ	FOLD	Thu, Apr 8, 2010	3.25	3.30	3.23	3.23
719	NASDAQ	FOLD	Wed, Apr 7, 2010	3.30	3.30	3.23	3.27
718	NASDAQ	FOLD	Tue, Apr 6, 2010	3.35	3.38	3.26	3.30
717	NASDAQ	FOLD	Mon, Apr 5, 2010	3.29	3.32	3.24	3.30
716	NASDAQ	FOLD	Thu, Apr 1, 2010	3.21	3.29	3.20	3.28
715	NASDAQ	FOLD	Wed, Mar 31, 2010	3.35	3.40	3.19	3.19
714	NASDAQ	FOLD	Tue, Mar 30, 2010	3.38	3.40	3.31	3.38
713	NASDAQ	FOLD	Mon, Mar 29, 2010	3.43	3.44	3.32	3.36
712	NASDAQ	FOLD	Fri, Mar 26, 2010	3.36	3.39	3.33	3.38
711	NASDAQ	FOLD	Thu, Mar 25, 2010	3.27	3.34	3.27	3.33
710	NASDAQ	FOLD	Wed, Mar 24, 2010	3.29	3.33	3.22	3.26
709	NASDAQ	FOLD	Tue, Mar 23, 2010	3.31	3.34	3.28	3.31
708	NASDAQ	FOLD	Mon, Mar 22, 2010	3.31	3.33	3.21	3.33
707	NASDAQ	FOLD	Fri, Mar 19, 2010	3.33	3.36	3.23	3.33
706	NASDAQ	FOLD	Thu, Mar 18, 2010	3.33	3.37	3.27	3.31
705	NASDAQ	FOLD	Wed, Mar 17, 2010	3.32	3.39	3.26	3.36
704	NASDAQ	FOLD	Tue, Mar 16, 2010	3.37	3.39	3.26	3.32
703	NASDAQ	FOLD	Mon, Mar 15, 2010	3.41	3.41	3.32	3.37
702	NASDAQ	FOLD	Fri, Mar 12, 2010	3.42	3.48	3.38	3.43
701	NASDAQ	FOLD	Thu, Mar 11, 2010	3.29	3.40	3.29	3.40
700	NASDAQ	FOLD	Wed, Mar 10, 2010	3.29	3.34	3.29	3.32
699	NASDAQ	FOLD	Tue, Mar 9, 2010	3.16	3.40	3.04	3.30
698	NASDAQ	FOLD	Mon, Mar 8, 2010	3.22	3.23	3.06	3.12
697	NASDAQ	FOLD	Fri, Mar 5, 2010	3.21	3.29	3.17	3.21
696	NASDAQ	FOLD	Thu, Mar 4, 2010	3.30	3.30	3.18	3.20
695	NASDAQ	FOLD	Wed, Mar 3, 2010	3.33	3.44	3.14	3.20
694	NASDAQ	FOLD	Tue, Mar 2, 2010	3.43	3.47	3.26	3.32
693	NASDAQ	FOLD	Mon, Mar 1, 2010	3.33	3.42	3.32	3.40
692	NASDAQ	FOLD	Fri, Feb 26, 2010	3.45	3.50	3.30	3.31
691	NASDAQ	FOLD	Thu, Feb 25, 2010	3.63	3.65	3.37	3.51
690	NASDAQ	FOLD	Wed, Feb 24, 2010	3.76	3.77	3.65	3.69
689	NASDAQ	FOLD	Tue, Feb 23, 2010	3.84	3.93	3.71	3.76
688	NASDAQ	FOLD	Mon, Feb 22, 2010	3.87	3.95	3.81	3.85
687	NASDAQ	FOLD	Fri, Feb 19, 2010	3.95	3.98	3.85	3.87
686	NASDAQ	FOLD	Thu, Feb 18, 2010	3.94	3.96	3.89	3.96
685	NASDAQ	FOLD	Wed, Feb 17, 2010	4.09	4.10	3.64	3.91
684	NASDAQ	FOLD	Tue, Feb 16, 2010	4.08	4.08	3.60	3.84
683	NASDAQ	FOLD	Fri, Feb 12, 2010	3.75	3.75	3.54	3.62
682	NASDAQ	FOLD	Thu, Feb 11, 2010	3.35	4.13	3.35	3.72
681	NASDAQ	FOLD	Wed, Feb 10, 2010	3.47	3.71	3.30	3.34
680	NASDAQ	FOLD	Tue, Feb 9, 2010	3.50	3.70	3.43	3.49
679	NASDAQ	FOLD	Mon, Feb 8, 2010	3.50	3.52	3.43	3.44
678	NASDAQ	FOLD	Fri, Feb 5, 2010	3.63	3.63	3.42	3.52
677	NASDAQ	FOLD	Thu, Feb 4, 2010	3.73	3.83	3.61	3.61
676	NASDAQ	FOLD	Wed, Feb 3, 2010	3.70	3.82	3.67	3.77
675	NASDAQ	FOLD	Tue, Feb 2, 2010	3.93	3.93	3.70	3.71
674	NASDAQ	FOLD	Mon, Feb 1, 2010	3.80	3.94	3.74	3.94
673	NASDAQ	FOLD	Fri, Jan 29, 2010	3.86	3.95	3.76	3.77
672	NASDAQ	FOLD	Thu, Jan 28, 2010	3.94	3.94	3.77	3.85
671	NASDAQ	FOLD	Wed, Jan 27, 2010	3.74	3.96	3.74	3.92
670	NASDAQ	FOLD	Tue, Jan 26, 2010	3.84	3.97	3.74	3.76
669	NASDAQ	FOLD	Mon, Jan 25, 2010	3.97	3.97	3.75	3.86
668	NASDAQ	FOLD	Fri, Jan 22, 2010	3.79	3.99	3.79	3.93
667	NASDAQ	FOLD	Thu, Jan 21, 2010	3.92	4.09	3.74	3.79
666	NASDAQ	FOLD	Wed, Jan 20, 2010	3.94	3.99	3.85	3.92
665	NASDAQ	FOLD	Tue, Jan 19, 2010	3.94	4.00	3.75	3.98
664	NASDAQ	FOLD	Fri, Jan 15, 2010	3.88	3.95	3.85	3.91
663	NASDAQ	FOLD	Thu, Jan 14, 2010	3.95	3.95	3.80	3.83
662	NASDAQ	FOLD	Wed, Jan 13, 2010	3.96	3.96	3.66	3.87
661	NASDAQ	FOLD	Tue, Jan 12, 2010	4.00	4.09	3.85	3.96
660	NASDAQ	FOLD	Mon, Jan 11, 2010	3.84	4.47	3.82	4.10
659	NASDAQ	FOLD	Fri, Jan 8, 2010	3.75	3.83	3.67	3.78
658	NASDAQ	FOLD	Thu, Jan 7, 2010	3.73	3.89	3.70	3.77
657	NASDAQ	FOLD	Wed, Jan 6, 2010	3.76	3.92	3.70	3.73
656	NASDAQ	FOLD	Tue, Jan 5, 2010	3.85	3.85	3.77	3.79
655	NASDAQ	FOLD	Mon, Jan 4, 2010	4.03	4.07	3.70	3.84
654	NASDAQ	FOLD	Thu, Dec 31, 2009	3.81	4.53	3.71	3.97
653	NASDAQ	FOLD	Wed, Dec 30, 2009	3.86	3.86	3.69	3.82
652	NASDAQ	FOLD	Tue, Dec 29, 2009	3.89	3.89	3.81	3.89
651	NASDAQ	FOLD	Mon, Dec 28, 2009	3.88	3.91	3.71	3.89
650	NASDAQ	FOLD	Thu, Dec 24, 2009	3.85	3.97	3.73	3.88
649	NASDAQ	FOLD	Wed, Dec 23, 2009	3.72	3.87	3.51	3.82
648	NASDAQ	FOLD	Tue, Dec 22, 2009	3.88	3.89	3.70	3.70
647	NASDAQ	FOLD	Mon, Dec 21, 2009	3.50	3.95	3.50	3.88
646	NASDAQ	FOLD	Fri, Dec 18, 2009	3.52	3.62	3.39	3.41
645	NASDAQ	FOLD	Thu, Dec 17, 2009	3.77	3.89	3.53	3.53
644	NASDAQ	FOLD	Wed, Dec 16, 2009	3.85	3.85	3.70	3.80
643	NASDAQ	FOLD	Tue, Dec 15, 2009	3.84	3.98	3.84	3.84
642	NASDAQ	FOLD	Mon, Dec 14, 2009	3.78	3.87	3.78	3.84
641	NASDAQ	FOLD	Fri, Dec 11, 2009	3.82	3.82	3.69	3.75
640	NASDAQ	FOLD	Thu, Dec 10, 2009	3.99	3.99	3.81	3.82
639	NASDAQ	FOLD	Wed, Dec 9, 2009	3.83	3.99	3.61	3.99
638	NASDAQ	FOLD	Tue, Dec 8, 2009	4.00	4.00	3.73	3.82
637	NASDAQ	FOLD	Mon, Dec 7, 2009	4.00	4.00	3.90	3.99
636	NASDAQ	FOLD	Fri, Dec 4, 2009	4.11	4.11	3.77	3.98
635	NASDAQ	FOLD	Thu, Dec 3, 2009	3.99	4.02	3.75	3.95
634	NASDAQ	FOLD	Wed, Dec 2, 2009	3.57	4.00	3.57	4.00
633	NASDAQ	FOLD	Tue, Dec 1, 2009	3.50	3.66	3.50	3.59
632	NASDAQ	FOLD	Mon, Nov 30, 2009	3.51	3.52	3.21	3.36
631	NASDAQ	FOLD	Fri, Nov 27, 2009	3.67	3.75	3.50	3.50
630	NASDAQ	FOLD	Wed, Nov 25, 2009	3.91	3.96	3.74	3.74
629	NASDAQ	FOLD	Tue, Nov 24, 2009	3.95	3.98	3.87	3.90
628	NASDAQ	FOLD	Mon, Nov 23, 2009	3.86	4.01	3.86	3.94
627	NASDAQ	FOLD	Fri, Nov 20, 2009	3.94	4.03	3.76	3.83
626	NASDAQ	FOLD	Thu, Nov 19, 2009	4.03	4.03	3.91	3.98
625	NASDAQ	FOLD	Wed, Nov 18, 2009	4.07	4.14	3.97	4.04
624	NASDAQ	FOLD	Tue, Nov 17, 2009	4.18	4.18	3.98	4.07
623	NASDAQ	FOLD	Mon, Nov 16, 2009	4.02	4.17	4.02	4.16
622	NASDAQ	FOLD	Fri, Nov 13, 2009	4.04	4.09	3.94	4.01
621	NASDAQ	FOLD	Thu, Nov 12, 2009	4.28	4.28	4.01	4.01
620	NASDAQ	FOLD	Wed, Nov 11, 2009	4.29	4.30	4.18	4.30
619	NASDAQ	FOLD	Tue, Nov 10, 2009	4.26	4.34	4.21	4.25
618	NASDAQ	FOLD	Mon, Nov 9, 2009	4.29	4.30	4.15	4.28
617	NASDAQ	FOLD	Fri, Nov 6, 2009	4.27	4.31	4.15	4.15
616	NASDAQ	FOLD	Thu, Nov 5, 2009	4.14	4.30	4.05	4.30
615	NASDAQ	FOLD	Wed, Nov 4, 2009	4.27	4.30	4.09	4.10
614	NASDAQ	FOLD	Tue, Nov 3, 2009	4.14	4.56	4.09	4.24
613	NASDAQ	FOLD	Mon, Nov 2, 2009	3.88	4.20	3.88	4.18
612	NASDAQ	FOLD	Fri, Oct 30, 2009	4.09	4.09	3.68	3.84
611	NASDAQ	FOLD	Thu, Oct 29, 2009	4.23	4.29	4.08	4.21
610	NASDAQ	FOLD	Wed, Oct 28, 2009	4.28	4.32	4.10	4.18
609	NASDAQ	FOLD	Tue, Oct 27, 2009	4.30	4.61	4.18	4.27
608	NASDAQ	FOLD	Mon, Oct 26, 2009	4.22	4.41	4.22	4.30
607	NASDAQ	FOLD	Fri, Oct 23, 2009	4.25	4.26	4.10	4.20
606	NASDAQ	FOLD	Thu, Oct 22, 2009	4.28	4.34	4.23	4.25
605	NASDAQ	FOLD	Wed, Oct 21, 2009	4.27	4.37	4.23	4.30
604	NASDAQ	FOLD	Tue, Oct 20, 2009	4.37	4.45	4.28	4.29
603	NASDAQ	FOLD	Mon, Oct 19, 2009	4.60	4.60	4.33	4.35
602	NASDAQ	FOLD	Fri, Oct 16, 2009	4.68	4.73	4.46	4.48
601	NASDAQ	FOLD	Thu, Oct 15, 2009	4.69	4.75	4.66	4.68
600	NASDAQ	FOLD	Wed, Oct 14, 2009	4.82	4.95	4.71	4.75
599	NASDAQ	FOLD	Tue, Oct 13, 2009	4.86	5.03	4.71	4.75
598	NASDAQ	FOLD	Mon, Oct 12, 2009	5.03	5.03	4.86	4.86
597	NASDAQ	FOLD	Fri, Oct 9, 2009	5.00	5.06	4.79	4.88
596	NASDAQ	FOLD	Thu, Oct 8, 2009	5.08	5.10	4.84	4.97
595	NASDAQ	FOLD	Wed, Oct 7, 2009	5.26	5.29	4.95	5.04
594	NASDAQ	FOLD	Tue, Oct 6, 2009	5.82	5.82	5.12	5.26
593	NASDAQ	FOLD	Mon, Oct 5, 2009	6.20	6.43	5.55	5.56
592	NASDAQ	FOLD	Fri, Oct 2, 2009	8.27	9.05	8.27	8.50
591	NASDAQ	FOLD	Thu, Oct 1, 2009	8.68	9.04	8.33	8.33
590	NASDAQ	FOLD	Wed, Sep 30, 2009	9.24	9.30	8.66	8.75
589	NASDAQ	FOLD	Tue, Sep 29, 2009	9.30	9.44	9.11	9.19
588	NASDAQ	FOLD	Mon, Sep 28, 2009	9.41	9.65	9.14	9.29
587	NASDAQ	FOLD	Fri, Sep 25, 2009	9.81	9.81	9.51	9.58
586	NASDAQ	FOLD	Thu, Sep 24, 2009	9.93	10.33	9.60	9.65
585	NASDAQ	FOLD	Wed, Sep 23, 2009	10.04	10.04	9.69	9.77
584	NASDAQ	FOLD	Tue, Sep 22, 2009	10.12	10.24	9.92	9.93
583	NASDAQ	FOLD	Mon, Sep 21, 2009	10.10	10.25	10.00	10.02
582	NASDAQ	FOLD	Fri, Sep 18, 2009	10.06	10.16	9.95	10.16
581	NASDAQ	FOLD	Thu, Sep 17, 2009	10.02	10.07	9.95	10.06
580	NASDAQ	FOLD	Wed, Sep 16, 2009	9.86	10.29	9.70	10.00
579	NASDAQ	FOLD	Tue, Sep 15, 2009	10.07	10.31	9.96	10.01
578	NASDAQ	FOLD	Mon, Sep 14, 2009	10.05	10.13	10.00	10.12
577	NASDAQ	FOLD	Fri, Sep 11, 2009	10.10	10.23	10.01	10.12
576	NASDAQ	FOLD	Thu, Sep 10, 2009	10.19	10.51	10.18	10.51
575	NASDAQ	FOLD	Wed, Sep 9, 2009	10.28	10.28	10.10	10.23
574	NASDAQ	FOLD	Tue, Sep 8, 2009	10.53	10.53	9.99	10.11
573	NASDAQ	FOLD	Fri, Sep 4, 2009	10.05	10.50	9.75	10.48
572	NASDAQ	FOLD	Thu, Sep 3, 2009	10.22	10.50	9.90	10.10
571	NASDAQ	FOLD	Wed, Sep 2, 2009	9.84	10.62	9.78	10.12
570	NASDAQ	FOLD	Tue, Sep 1, 2009	9.82	10.17	9.69	9.84
569	NASDAQ	FOLD	Mon, Aug 31, 2009	9.84	10.07	9.82	9.83
568	NASDAQ	FOLD	Fri, Aug 28, 2009	10.65	10.65	9.82	9.95
567	NASDAQ	FOLD	Thu, Aug 27, 2009	10.61	11.00	9.78	10.26
566	NASDAQ	FOLD	Wed, Aug 26, 2009	10.24	10.56	9.93	10.19
565	NASDAQ	FOLD	Tue, Aug 25, 2009	10.38	10.68	10.21	10.28
564	NASDAQ	FOLD	Mon, Aug 24, 2009	10.75	10.75	10.09	10.36
563	NASDAQ	FOLD	Fri, Aug 21, 2009	10.66	10.66	10.08	10.31
562	NASDAQ	FOLD	Thu, Aug 20, 2009	10.46	10.50	10.10	10.18
561	NASDAQ	FOLD	Wed, Aug 19, 2009	10.85	11.02	9.96	10.50
560	NASDAQ	FOLD	Tue, Aug 18, 2009	10.68	11.08	9.60	10.69
559	NASDAQ	FOLD	Mon, Aug 17, 2009	9.75	9.91	9.23	9.82
558	NASDAQ	FOLD	Fri, Aug 14, 2009	10.07	10.07	9.79	9.88
557	NASDAQ	FOLD	Thu, Aug 13, 2009	10.38	11.00	9.89	10.05
556	NASDAQ	FOLD	Wed, Aug 12, 2009	9.94	10.54	9.90	10.36
555	NASDAQ	FOLD	Tue, Aug 11, 2009	10.25	10.25	9.77	9.90
554	NASDAQ	FOLD	Mon, Aug 10, 2009	10.32	10.62	10.27	10.29
553	NASDAQ	FOLD	Fri, Aug 7, 2009	10.25	11.01	9.92	10.41
552	NASDAQ	FOLD	Thu, Aug 6, 2009	10.34	10.82	9.80	10.07
551	NASDAQ	FOLD	Wed, Aug 5, 2009	11.16	11.16	10.03	10.41
550	NASDAQ	FOLD	Tue, Aug 4, 2009	10.51	11.20	10.50	11.19
549	NASDAQ	FOLD	Mon, Aug 3, 2009	11.60	11.60	10.73	10.82
548	NASDAQ	FOLD	Fri, Jul 31, 2009	11.16	11.64	11.02	11.39
547	NASDAQ	FOLD	Thu, Jul 30, 2009	11.08	11.45	10.91	11.24
546	NASDAQ	FOLD	Wed, Jul 29, 2009	11.32	11.32	10.21	10.91
545	NASDAQ	FOLD	Tue, Jul 28, 2009	10.60	10.99	10.13	10.83
544	NASDAQ	FOLD	Mon, Jul 27, 2009	10.77	10.77	10.55	10.70
543	NASDAQ	FOLD	Fri, Jul 24, 2009	11.25	11.90	10.21	11.07
542	NASDAQ	FOLD	Thu, Jul 23, 2009	11.16	11.79	11.00	11.30
541	NASDAQ	FOLD	Wed, Jul 22, 2009	10.63	11.37	10.36	11.20
540	NASDAQ	FOLD	Tue, Jul 21, 2009	10.37	10.70	10.08	10.65
539	NASDAQ	FOLD	Mon, Jul 20, 2009	10.46	10.93	10.28	10.47
538	NASDAQ	FOLD	Fri, Jul 17, 2009	10.64	10.64	10.35	10.38
537	NASDAQ	FOLD	Thu, Jul 16, 2009	10.77	10.77	10.01	10.61
536	NASDAQ	FOLD	Wed, Jul 15, 2009	10.49	10.89	10.20	10.79
535	NASDAQ	FOLD	Tue, Jul 14, 2009	10.19	10.44	9.87	10.40
534	NASDAQ	FOLD	Mon, Jul 13, 2009	10.02	10.22	9.58	10.22
533	NASDAQ	FOLD	Fri, Jul 10, 2009	9.94	10.52	9.65	9.97
532	NASDAQ	FOLD	Thu, Jul 9, 2009	10.91	10.96	9.85	9.97
531	NASDAQ	FOLD	Wed, Jul 8, 2009	10.97	12.49	9.85	10.81
530	NASDAQ	FOLD	Tue, Jul 7, 2009	11.41	11.96	10.63	10.89
529	NASDAQ	FOLD	Mon, Jul 6, 2009	10.61	11.85	9.93	11.37
528	NASDAQ	FOLD	Thu, Jul 2, 2009	11.24	11.24	10.62	10.62
527	NASDAQ	FOLD	Wed, Jul 1, 2009	11.62	11.92	11.20	11.58
526	NASDAQ	FOLD	Tue, Jun 30, 2009	11.22	13.50	11.22	11.45
525	NASDAQ	FOLD	Mon, Jun 29, 2009	10.62	11.32	10.16	11.18
524	NASDAQ	FOLD	Fri, Jun 26, 2009	9.15	11.06	8.50	10.87
523	NASDAQ	FOLD	Thu, Jun 25, 2009	8.93	9.25	8.88	9.19
522	NASDAQ	FOLD	Wed, Jun 24, 2009	8.94	9.00	8.55	8.99
521	NASDAQ	FOLD	Tue, Jun 23, 2009	8.07	8.91	8.07	8.85
520	NASDAQ	FOLD	Mon, Jun 22, 2009	7.79	8.24	7.75	8.16
519	NASDAQ	FOLD	Fri, Jun 19, 2009	7.98	8.06	7.67	7.81
518	NASDAQ	FOLD	Thu, Jun 18, 2009	8.19	8.34	7.75	7.90
517	NASDAQ	FOLD	Wed, Jun 17, 2009	7.78	8.19	7.38	8.19
516	NASDAQ	FOLD	Tue, Jun 16, 2009	7.85	7.92	7.26	7.79
515	NASDAQ	FOLD	Mon, Jun 15, 2009	7.25	7.97	7.25	7.87
514	NASDAQ	FOLD	Fri, Jun 12, 2009	7.37	7.91	6.90	7.49
513	NASDAQ	FOLD	Thu, Jun 11, 2009	7.16	7.93	7.03	7.43
512	NASDAQ	FOLD	Wed, Jun 10, 2009	7.22	7.59	7.01	7.15
511	NASDAQ	FOLD	Tue, Jun 9, 2009	7.11	7.40	7.01	7.17
510	NASDAQ	FOLD	Mon, Jun 8, 2009	7.01	7.16	7.00	7.09
509	NASDAQ	FOLD	Fri, Jun 5, 2009	7.07	7.09	6.91	7.06
508	NASDAQ	FOLD	Thu, Jun 4, 2009	7.09	7.26	6.85	7.03
507	NASDAQ	FOLD	Wed, Jun 3, 2009	6.95	7.07	6.75	7.06
506	NASDAQ	FOLD	Tue, Jun 2, 2009	6.83	7.64	6.58	6.97
505	NASDAQ	FOLD	Mon, Jun 1, 2009	6.78	7.43	6.72	6.83
504	NASDAQ	FOLD	Fri, May 29, 2009	6.79	7.66	6.63	6.64
503	NASDAQ	FOLD	Thu, May 28, 2009	6.76	6.98	6.75	6.75
502	NASDAQ	FOLD	Wed, May 27, 2009	6.90	7.05	6.90	6.90
501	NASDAQ	FOLD	Tue, May 26, 2009	6.75	7.55	6.75	6.95
500	NASDAQ	FOLD	Fri, May 22, 2009	7.14	8.36	6.44	6.71
499	NASDAQ	FOLD	Thu, May 21, 2009	7.18	7.57	6.90	7.12
498	NASDAQ	FOLD	Wed, May 20, 2009	8.02	8.05	7.09	7.51
497	NASDAQ	FOLD	Tue, May 19, 2009	8.24	8.54	7.94	7.94
496	NASDAQ	FOLD	Mon, May 18, 2009	7.58	8.08	7.01	7.84
495	NASDAQ	FOLD	Fri, May 15, 2009	7.79	8.32	6.85	6.86
494	NASDAQ	FOLD	Thu, May 14, 2009	7.20	7.70	6.99	7.64
493	NASDAQ	FOLD	Wed, May 13, 2009	7.80	7.80	7.08	7.08
492	NASDAQ	FOLD	Tue, May 12, 2009	7.56	8.01	7.52	7.77
491	NASDAQ	FOLD	Mon, May 11, 2009	7.87	7.87	7.50	7.50
490	NASDAQ	FOLD	Fri, May 8, 2009	8.34	8.63	7.68	7.68
489	NASDAQ	FOLD	Thu, May 7, 2009	8.52	8.52	8.11	8.22
488	NASDAQ	FOLD	Wed, May 6, 2009	8.69	8.69	8.32	8.41
487	NASDAQ	FOLD	Tue, May 5, 2009	8.77	8.77	8.50	8.62
486	NASDAQ	FOLD	Mon, May 4, 2009	8.84	8.84	8.59	8.66
485	NASDAQ	FOLD	Fri, May 1, 2009	8.90	9.00	8.77	8.77
484	NASDAQ	FOLD	Thu, Apr 30, 2009	9.16	9.16	8.48	8.95
483	NASDAQ	FOLD	Wed, Apr 29, 2009	8.86	9.09	8.71	9.05
482	NASDAQ	FOLD	Tue, Apr 28, 2009	8.50	9.10	8.45	8.81
481	NASDAQ	FOLD	Mon, Apr 27, 2009	8.79	8.85	8.52	8.52
480	NASDAQ	FOLD	Fri, Apr 24, 2009	8.84	9.01	8.76	8.98
479	NASDAQ	FOLD	Thu, Apr 23, 2009	8.82	9.19	8.68	8.78
478	NASDAQ	FOLD	Wed, Apr 22, 2009	9.06	9.06	8.76	8.84
477	NASDAQ	FOLD	Tue, Apr 21, 2009	8.60	9.09	8.60	8.98
476	NASDAQ	FOLD	Mon, Apr 20, 2009	8.75	8.83	8.60	8.60
475	NASDAQ	FOLD	Fri, Apr 17, 2009	9.29	9.29	8.74	9.17
474	NASDAQ	FOLD	Thu, Apr 16, 2009	8.80	9.24	8.75	9.24
473	NASDAQ	FOLD	Wed, Apr 15, 2009	9.12	9.21	8.78	8.93
472	NASDAQ	FOLD	Tue, Apr 14, 2009	8.88	9.32	8.71	8.71
471	NASDAQ	FOLD	Mon, Apr 13, 2009	8.86	9.24	8.52	9.05
470	NASDAQ	FOLD	Thu, Apr 9, 2009	9.21	9.27	8.89	9.00
469	NASDAQ	FOLD	Wed, Apr 8, 2009	8.70	8.99	8.43	8.99
468	NASDAQ	FOLD	Tue, Apr 7, 2009	8.88	9.36	8.72	8.72
467	NASDAQ	FOLD	Mon, Apr 6, 2009	8.81	9.00	8.66	8.98
466	NASDAQ	FOLD	Fri, Apr 3, 2009	9.15	9.27	8.45	8.90
465	NASDAQ	FOLD	Thu, Apr 2, 2009	9.03	9.40	9.03	9.25
464	NASDAQ	FOLD	Wed, Apr 1, 2009	8.65	8.80	8.52	8.80
463	NASDAQ	FOLD	Tue, Mar 31, 2009	9.46	9.46	8.67	9.13
462	NASDAQ	FOLD	Mon, Mar 30, 2009	9.98	9.98	9.37	9.37
461	NASDAQ	FOLD	Fri, Mar 27, 2009	9.75	10.03	9.52	9.54
460	NASDAQ	FOLD	Thu, Mar 26, 2009	9.77	10.00	9.47	10.00
459	NASDAQ	FOLD	Wed, Mar 25, 2009	9.44	10.20	9.39	9.59
458	NASDAQ	FOLD	Tue, Mar 24, 2009	9.92	9.92	9.38	9.36
457	NASDAQ	FOLD	Mon, Mar 23, 2009	9.64	10.00	9.63	10.00
456	NASDAQ	FOLD	Fri, Mar 20, 2009	8.72	9.24	8.60	8.66
455	NASDAQ	FOLD	Thu, Mar 19, 2009	9.94	10.00	8.60	8.63
454	NASDAQ	FOLD	Wed, Mar 18, 2009	9.18	9.84	9.02	9.84
453	NASDAQ	FOLD	Tue, Mar 17, 2009	8.39	9.25	8.39	9.25
452	NASDAQ	FOLD	Mon, Mar 16, 2009	8.65	8.97	8.44	8.51
451	NASDAQ	FOLD	Fri, Mar 13, 2009	8.85	9.00	8.48	8.73
450	NASDAQ	FOLD	Thu, Mar 12, 2009	7.31	8.70	7.31	8.70
449	NASDAQ	FOLD	Wed, Mar 11, 2009	8.47	8.47	7.61	7.61
448	NASDAQ	FOLD	Tue, Mar 10, 2009	7.80	8.29	7.55	8.27
447	NASDAQ	FOLD	Mon, Mar 9, 2009	7.03	7.87	7.03	7.59
446	NASDAQ	FOLD	Fri, Mar 6, 2009	6.85	7.26	6.50	7.26
445	NASDAQ	FOLD	Thu, Mar 5, 2009	7.90	8.07	6.44	6.50
444	NASDAQ	FOLD	Wed, Mar 4, 2009	8.06	8.30	7.88	8.11
443	NASDAQ	FOLD	Tue, Mar 3, 2009	7.97	8.41	7.78	8.10
442	NASDAQ	FOLD	Mon, Mar 2, 2009	7.91	9.01	7.86	7.86
441	NASDAQ	FOLD	Fri, Feb 27, 2009	9.12	9.16	6.26	8.06
440	NASDAQ	FOLD	Thu, Feb 26, 2009	9.67	9.67	9.26	9.51
439	NASDAQ	FOLD	Wed, Feb 25, 2009	9.70	9.70	9.09	9.20
438	NASDAQ	FOLD	Tue, Feb 24, 2009	10.34	10.34	9.71	10.04
437	NASDAQ	FOLD	Mon, Feb 23, 2009	10.35	10.35	9.65	9.65
436	NASDAQ	FOLD	Fri, Feb 20, 2009	9.76	10.59	9.73	10.30
435	NASDAQ	FOLD	Thu, Feb 19, 2009	9.21	10.10	9.21	9.91
434	NASDAQ	FOLD	Wed, Feb 18, 2009	9.10	9.24	8.80	9.08
433	NASDAQ	FOLD	Tue, Feb 17, 2009	9.10	9.24	9.10	9.10
432	NASDAQ	FOLD	Fri, Feb 13, 2009	9.60	9.60	9.03	9.16
431	NASDAQ	FOLD	Thu, Feb 12, 2009	9.09	9.80	8.99	9.56
430	NASDAQ	FOLD	Wed, Feb 11, 2009	9.52	9.54	9.00	9.10
429	NASDAQ	FOLD	Tue, Feb 10, 2009	10.90	10.97	9.20	9.35
428	NASDAQ	FOLD	Mon, Feb 9, 2009	12.19	12.25	10.99	10.99
427	NASDAQ	FOLD	Fri, Feb 6, 2009	11.12	12.30	11.12	12.27
426	NASDAQ	FOLD	Thu, Feb 5, 2009	11.12	11.99	11.10	11.97
425	NASDAQ	FOLD	Wed, Feb 4, 2009	10.13	11.60	10.01	11.31
424	NASDAQ	FOLD	Tue, Feb 3, 2009	9.27	10.45	9.27	10.36
423	NASDAQ	FOLD	Mon, Feb 2, 2009	8.48	9.40	8.47	9.22
422	NASDAQ	FOLD	Fri, Jan 30, 2009	8.74	8.89	8.69	8.69
421	NASDAQ	FOLD	Thu, Jan 29, 2009	8.40	8.96	8.40	8.68
420	NASDAQ	FOLD	Wed, Jan 28, 2009	8.77	9.12	8.43	8.47
419	NASDAQ	FOLD	Tue, Jan 27, 2009	8.85	9.00	8.29	8.66
418	NASDAQ	FOLD	Mon, Jan 26, 2009	8.33	9.00	8.33	8.85
417	NASDAQ	FOLD	Fri, Jan 23, 2009	8.05	8.39	8.00	8.08
416	NASDAQ	FOLD	Thu, Jan 22, 2009	8.35	8.58	8.21	8.25
415	NASDAQ	FOLD	Wed, Jan 21, 2009	7.76	8.10	7.75	8.02
414	NASDAQ	FOLD	Tue, Jan 20, 2009	7.83	7.97	7.67	7.78
413	NASDAQ	FOLD	Fri, Jan 16, 2009	7.78	8.04	7.50	7.91
412	NASDAQ	FOLD	Thu, Jan 15, 2009	7.68	7.91	7.40	7.71
411	NASDAQ	FOLD	Wed, Jan 14, 2009	8.00	8.00	7.45	7.48
410	NASDAQ	FOLD	Tue, Jan 13, 2009	7.93	8.00	7.79	8.00
409	NASDAQ	FOLD	Mon, Jan 12, 2009	7.60	8.01	7.44	7.96
408	NASDAQ	FOLD	Fri, Jan 9, 2009	7.92	7.92	7.60	7.60
407	NASDAQ	FOLD	Thu, Jan 8, 2009	8.03	8.05	7.96	8.01
406	NASDAQ	FOLD	Wed, Jan 7, 2009	8.00	8.50	7.93	8.00
405	NASDAQ	FOLD	Tue, Jan 6, 2009	8.07	8.49	7.88	8.00
404	NASDAQ	FOLD	Mon, Jan 5, 2009	7.99	8.00	7.93	8.00
403	NASDAQ	FOLD	Fri, Jan 2, 2009	7.85	8.00	7.85	8.00
402	NASDAQ	FOLD	Wed, Dec 31, 2008	8.03	8.03	7.55	7.98
401	NASDAQ	FOLD	Tue, Dec 30, 2008	7.88	8.00	7.88	8.00
400	NASDAQ	FOLD	Mon, Dec 29, 2008	7.75	7.98	7.62	7.76
399	NASDAQ	FOLD	Fri, Dec 26, 2008	7.93	8.05	7.93	7.98
398	NASDAQ	FOLD	Wed, Dec 24, 2008	8.49	8.49	7.95	8.00
397	NASDAQ	FOLD	Tue, Dec 23, 2008	7.86	8.03	7.69	7.94
396	NASDAQ	FOLD	Mon, Dec 22, 2008	7.87	8.14	7.60	7.81
395	NASDAQ	FOLD	Fri, Dec 19, 2008	7.94	8.00	7.50	7.90
394	NASDAQ	FOLD	Thu, Dec 18, 2008	7.99	7.99	7.50	7.50
393	NASDAQ	FOLD	Wed, Dec 17, 2008	7.54	8.25	7.54	7.90
392	NASDAQ	FOLD	Tue, Dec 16, 2008	7.90	8.01	7.50	8.01
391	NASDAQ	FOLD	Mon, Dec 15, 2008	7.94	8.04	7.58	7.78
390	NASDAQ	FOLD	Fri, Dec 12, 2008	7.70	7.91	7.70	7.91
389	NASDAQ	FOLD	Thu, Dec 11, 2008	7.84	8.05	7.53	7.65
388	NASDAQ	FOLD	Wed, Dec 10, 2008	7.65	8.11	7.65	8.08
387	NASDAQ	FOLD	Tue, Dec 9, 2008	8.00	8.45	7.87	7.92
386	NASDAQ	FOLD	Mon, Dec 8, 2008	8.26	8.69	7.90	8.05
385	NASDAQ	FOLD	Fri, Dec 5, 2008	7.96	8.05	7.16	8.05
384	NASDAQ	FOLD	Thu, Dec 4, 2008	7.88	8.27	7.88	8.05
383	NASDAQ	FOLD	Wed, Dec 3, 2008	8.33	8.49	7.84	7.98
382	NASDAQ	FOLD	Tue, Dec 2, 2008	7.90	8.50	7.89	8.50
381	NASDAQ	FOLD	Mon, Dec 1, 2008	8.65	8.65	7.95	7.98
380	NASDAQ	FOLD	Fri, Nov 28, 2008	8.91	9.00	8.17	8.90
379	NASDAQ	FOLD	Wed, Nov 26, 2008	8.23	9.00	7.83	8.99
378	NASDAQ	FOLD	Tue, Nov 25, 2008	8.93	8.93	7.93	8.41
377	NASDAQ	FOLD	Mon, Nov 24, 2008	8.53	9.00	8.30	9.00
376	NASDAQ	FOLD	Fri, Nov 21, 2008	8.38	8.50	7.67	8.46
375	NASDAQ	FOLD	Thu, Nov 20, 2008	8.85	9.10	7.90	8.25
374	NASDAQ	FOLD	Wed, Nov 19, 2008	9.00	9.10	8.91	8.91
373	NASDAQ	FOLD	Tue, Nov 18, 2008	9.22	9.50	9.00	9.23
372	NASDAQ	FOLD	Mon, Nov 17, 2008	9.09	9.22	8.86	9.14
371	NASDAQ	FOLD	Fri, Nov 14, 2008	9.72	9.85	9.05	9.05
370	NASDAQ	FOLD	Thu, Nov 13, 2008	9.47	10.39	9.25	9.90
369	NASDAQ	FOLD	Wed, Nov 12, 2008	9.51	10.79	9.40	9.40
368	NASDAQ	FOLD	Tue, Nov 11, 2008	9.05	9.90	9.05	9.54
367	NASDAQ	FOLD	Mon, Nov 10, 2008	9.17	9.17	8.85	9.08
366	NASDAQ	FOLD	Fri, Nov 7, 2008	9.13	9.33	8.80	9.01
365	NASDAQ	FOLD	Thu, Nov 6, 2008	9.68	9.68	9.04	9.04
364	NASDAQ	FOLD	Wed, Nov 5, 2008	10.50	10.84	9.72	9.72
363	NASDAQ	FOLD	Tue, Nov 4, 2008	10.82	10.82	10.25	10.61
362	NASDAQ	FOLD	Mon, Nov 3, 2008	10.41	10.56	10.00	10.45
361	NASDAQ	FOLD	Fri, Oct 31, 2008	9.71	10.80	9.64	10.63
360	NASDAQ	FOLD	Thu, Oct 30, 2008	10.00	10.00	9.36	9.86
359	NASDAQ	FOLD	Wed, Oct 29, 2008	8.18	9.97	8.18	9.90
358	NASDAQ	FOLD	Tue, Oct 28, 2008	7.86	8.50	7.75	8.13
357	NASDAQ	FOLD	Mon, Oct 27, 2008	9.38	9.38	7.76	7.76
356	NASDAQ	FOLD	Fri, Oct 24, 2008	9.51	9.84	9.42	9.42
355	NASDAQ	FOLD	Thu, Oct 23, 2008	10.07	10.76	9.64	10.07
354	NASDAQ	FOLD	Wed, Oct 22, 2008	10.28	10.55	10.00	10.00
353	NASDAQ	FOLD	Tue, Oct 21, 2008	10.86	11.24	10.36	10.53
352	NASDAQ	FOLD	Mon, Oct 20, 2008	10.50	11.70	10.50	11.00
351	NASDAQ	FOLD	Fri, Oct 17, 2008	10.82	11.21	10.50	10.50
350	NASDAQ	FOLD	Thu, Oct 16, 2008	11.48	11.99	10.25	11.00
349	NASDAQ	FOLD	Wed, Oct 15, 2008	12.05	12.05	10.50	10.50
348	NASDAQ	FOLD	Tue, Oct 14, 2008	13.29	13.29	12.00	12.26
347	NASDAQ	FOLD	Mon, Oct 13, 2008	13.49	13.49	12.32	12.75
346	NASDAQ	FOLD	Fri, Oct 10, 2008	10.05	12.92	9.75	12.50
345	NASDAQ	FOLD	Thu, Oct 9, 2008	12.04	12.24	10.50	10.50
344	NASDAQ	FOLD	Wed, Oct 8, 2008	12.73	13.00	11.66	11.93
343	NASDAQ	FOLD	Tue, Oct 7, 2008	14.91	14.91	13.02	13.17
342	NASDAQ	FOLD	Mon, Oct 6, 2008	14.64	15.26	14.41	14.69
341	NASDAQ	FOLD	Fri, Oct 3, 2008	15.20	15.20	14.83	14.90
340	NASDAQ	FOLD	Thu, Oct 2, 2008	15.04	15.78	15.01	15.01
339	NASDAQ	FOLD	Wed, Oct 1, 2008	15.05	15.27	14.95	15.10
338	NASDAQ	FOLD	Tue, Sep 30, 2008	17.08	17.08	15.05	15.12
337	NASDAQ	FOLD	Mon, Sep 29, 2008	16.99	16.99	14.82	15.05
336	NASDAQ	FOLD	Fri, Sep 26, 2008	17.00	17.00	15.08	15.24
335	NASDAQ	FOLD	Thu, Sep 25, 2008	16.15	16.46	15.01	15.02
334	NASDAQ	FOLD	Wed, Sep 24, 2008	16.27	17.00	15.67	16.03
333	NASDAQ	FOLD	Tue, Sep 23, 2008	16.98	17.00	16.00	16.00
332	NASDAQ	FOLD	Mon, Sep 22, 2008	15.21	16.69	15.21	16.49
331	NASDAQ	FOLD	Fri, Sep 19, 2008	17.32	17.32	15.05	15.77
330	NASDAQ	FOLD	Thu, Sep 18, 2008	14.58	16.35	13.80	16.35
329	NASDAQ	FOLD	Wed, Sep 17, 2008	15.34	15.34	14.00	14.18
328	NASDAQ	FOLD	Tue, Sep 16, 2008	14.13	15.60	13.51	15.51
327	NASDAQ	FOLD	Mon, Sep 15, 2008	14.00	14.25	13.51	14.00
326	NASDAQ	FOLD	Fri, Sep 12, 2008	14.03	14.34	14.00	14.22
325	NASDAQ	FOLD	Thu, Sep 11, 2008	14.74	14.75	14.23	14.60
324	NASDAQ	FOLD	Wed, Sep 10, 2008	13.84	14.75	13.73	14.75
323	NASDAQ	FOLD	Tue, Sep 9, 2008	14.90	14.90	13.68	13.71
322	NASDAQ	FOLD	Mon, Sep 8, 2008	14.73	15.59	14.63	14.74
321	NASDAQ	FOLD	Fri, Sep 5, 2008	13.76	13.99	13.67	13.84
320	NASDAQ	FOLD	Thu, Sep 4, 2008	13.75	14.06	13.62	14.01
319	NASDAQ	FOLD	Wed, Sep 3, 2008	14.00	14.00	13.70	13.78
318	NASDAQ	FOLD	Tue, Sep 2, 2008	14.18	14.18	13.59	13.86
317	NASDAQ	FOLD	Fri, Aug 29, 2008	13.86	13.97	13.75	13.95
316	NASDAQ	FOLD	Thu, Aug 28, 2008	13.77	14.15	13.75	14.15
315	NASDAQ	FOLD	Wed, Aug 27, 2008	13.87	14.07	13.85	14.07
314	NASDAQ	FOLD	Tue, Aug 26, 2008	13.72	14.01	13.55	14.01
313	NASDAQ	FOLD	Mon, Aug 25, 2008	13.85	14.06	13.57	13.92
312	NASDAQ	FOLD	Fri, Aug 22, 2008	13.54	13.96	13.33	13.85
311	NASDAQ	FOLD	Thu, Aug 21, 2008	13.69	14.13	13.00	13.49
310	NASDAQ	FOLD	Wed, Aug 20, 2008	14.05	14.05	13.29	13.79
309	NASDAQ	FOLD	Tue, Aug 19, 2008	14.82	14.82	13.30	14.05
308	NASDAQ	FOLD	Mon, Aug 18, 2008	16.26	16.26	14.70	15.02
307	NASDAQ	FOLD	Fri, Aug 15, 2008	17.30	17.30	16.26	16.37
306	NASDAQ	FOLD	Thu, Aug 14, 2008	17.13	17.31	16.63	16.90
305	NASDAQ	FOLD	Wed, Aug 13, 2008	17.95	17.99	17.31	17.49
304	NASDAQ	FOLD	Tue, Aug 12, 2008	16.55	18.00	16.08	17.95
303	NASDAQ	FOLD	Mon, Aug 11, 2008	16.89	17.62	16.07	17.47
302	NASDAQ	FOLD	Fri, Aug 8, 2008	16.87	16.97	16.13	16.82
301	NASDAQ	FOLD	Thu, Aug 7, 2008	16.19	16.75	16.07	16.28
300	NASDAQ	FOLD	Wed, Aug 6, 2008	15.76	16.85	15.29	16.71
299	NASDAQ	FOLD	Tue, Aug 5, 2008	15.59	15.69	15.25	15.59
298	NASDAQ	FOLD	Mon, Aug 4, 2008	15.50	15.59	15.00	15.50
297	NASDAQ	FOLD	Fri, Aug 1, 2008	15.15	15.67	15.03	15.61
296	NASDAQ	FOLD	Thu, Jul 31, 2008	15.09	15.78	15.09	15.50
295	NASDAQ	FOLD	Wed, Jul 30, 2008	15.42	15.64	14.90	15.01
294	NASDAQ	FOLD	Tue, Jul 29, 2008	15.02	15.56	15.02	15.56
293	NASDAQ	FOLD	Mon, Jul 28, 2008	15.14	15.28	14.51	15.25
292	NASDAQ	FOLD	Fri, Jul 25, 2008	15.01	16.00	15.01	15.29
291	NASDAQ	FOLD	Thu, Jul 24, 2008	14.92	15.60	14.73	15.16
290	NASDAQ	FOLD	Wed, Jul 23, 2008	15.24	15.30	14.81	14.82
289	NASDAQ	FOLD	Tue, Jul 22, 2008	14.66	15.10	14.66	15.09
288	NASDAQ	FOLD	Mon, Jul 21, 2008	14.25	14.65	14.00	14.51
287	NASDAQ	FOLD	Fri, Jul 18, 2008	13.68	14.07	12.60	14.06
286	NASDAQ	FOLD	Thu, Jul 17, 2008	13.36	13.66	13.13	13.66
285	NASDAQ	FOLD	Wed, Jul 16, 2008	13.00	13.37	12.95	13.21
284	NASDAQ	FOLD	Tue, Jul 15, 2008	12.43	13.18	12.43	13.08
283	NASDAQ	FOLD	Mon, Jul 14, 2008	12.55	12.78	12.37	12.60
282	NASDAQ	FOLD	Fri, Jul 11, 2008	11.57	12.56	11.57	12.55
281	NASDAQ	FOLD	Thu, Jul 10, 2008	11.65	12.10	11.35	12.09
280	NASDAQ	FOLD	Wed, Jul 9, 2008	11.64	11.86	11.64	11.67
279	NASDAQ	FOLD	Tue, Jul 8, 2008	11.21	11.97	11.06	11.96
278	NASDAQ	FOLD	Mon, Jul 7, 2008	11.14	11.32	10.69	11.21
277	NASDAQ	FOLD	Thu, Jul 3, 2008	10.56	11.03	10.52	10.98
276	NASDAQ	FOLD	Wed, Jul 2, 2008	10.84	11.74	10.84	11.03
275	NASDAQ	FOLD	Tue, Jul 1, 2008	10.60	10.81	10.59	10.81
274	NASDAQ	FOLD	Mon, Jun 30, 2008	11.01	11.02	10.52	10.68
273	NASDAQ	FOLD	Fri, Jun 27, 2008	11.23	11.75	11.23	11.24
272	NASDAQ	FOLD	Thu, Jun 26, 2008	11.25	11.29	11.07	11.21
271	NASDAQ	FOLD	Wed, Jun 25, 2008	10.54	11.55	10.47	11.55
270	NASDAQ	FOLD	Tue, Jun 24, 2008	10.33	10.50	10.30	10.35
269	NASDAQ	FOLD	Mon, Jun 23, 2008	11.72	11.72	10.39	10.39
268	NASDAQ	FOLD	Fri, Jun 20, 2008	11.25	11.59	11.25	11.47
267	NASDAQ	FOLD	Thu, Jun 19, 2008	11.02	11.10	11.02	11.09
266	NASDAQ	FOLD	Wed, Jun 18, 2008	10.99	11.12	10.92	11.03
265	NASDAQ	FOLD	Tue, Jun 17, 2008	11.36	11.36	11.00	11.01
264	NASDAQ	FOLD	Mon, Jun 16, 2008	11.68	11.68	11.06	11.28
263	NASDAQ	FOLD	Fri, Jun 13, 2008	11.00	12.35	10.48	11.83
262	NASDAQ	FOLD	Thu, Jun 12, 2008	10.43	11.00	10.43	10.96
261	NASDAQ	FOLD	Wed, Jun 11, 2008	10.51	10.60	10.46	10.54
260	NASDAQ	FOLD	Tue, Jun 10, 2008	10.25	10.57	10.05	10.53
259	NASDAQ	FOLD	Mon, Jun 9, 2008	10.31	10.32	10.21	10.29
258	NASDAQ	FOLD	Fri, Jun 6, 2008	10.31	10.47	10.21	10.38
257	NASDAQ	FOLD	Thu, Jun 5, 2008	10.36	10.51	10.36	10.40
256	NASDAQ	FOLD	Wed, Jun 4, 2008	10.49	10.65	10.20	10.42
255	NASDAQ	FOLD	Tue, Jun 3, 2008	10.49	10.49	9.97	10.48
254	NASDAQ	FOLD	Mon, Jun 2, 2008	10.35	10.35	9.84	10.20
253	NASDAQ	FOLD	Fri, May 30, 2008	10.34	10.45	9.90	10.40
252	NASDAQ	FOLD	Thu, May 29, 2008	10.12	10.40	10.12	10.35
251	NASDAQ	FOLD	Wed, May 28, 2008	10.56	10.74	10.08	10.13
250	NASDAQ	FOLD	Tue, May 27, 2008	10.31	10.51	9.41	10.51
249	NASDAQ	FOLD	Fri, May 23, 2008	10.40	10.75	10.34	10.36
248	NASDAQ	FOLD	Thu, May 22, 2008	10.39	10.66	10.00	10.52
247	NASDAQ	FOLD	Wed, May 21, 2008	10.44	10.78	10.23	10.34
246	NASDAQ	FOLD	Tue, May 20, 2008	10.24	10.40	10.00	10.32
245	NASDAQ	FOLD	Mon, May 19, 2008	10.05	10.53	10.03	10.31
244	NASDAQ	FOLD	Fri, May 16, 2008	10.44	10.75	10.00	10.69
243	NASDAQ	FOLD	Thu, May 15, 2008	10.35	10.53	10.00	10.31
242	NASDAQ	FOLD	Wed, May 14, 2008	9.63	10.75	9.45	10.75
241	NASDAQ	FOLD	Tue, May 13, 2008	10.45	10.45	10.00	10.04
240	NASDAQ	FOLD	Mon, May 12, 2008	10.07	10.50	10.07	10.45
239	NASDAQ	FOLD	Fri, May 9, 2008	9.76	9.96	9.64	9.94
238	NASDAQ	FOLD	Thu, May 8, 2008	9.96	9.99	9.50	9.86
237	NASDAQ	FOLD	Wed, May 7, 2008	10.59	10.59	9.88	9.88
236	NASDAQ	FOLD	Tue, May 6, 2008	10.30	10.59	10.30	10.50
235	NASDAQ	FOLD	Mon, May 5, 2008	10.28	10.66	10.15	10.32
234	NASDAQ	FOLD	Fri, May 2, 2008	10.80	10.80	10.06	10.40
233	NASDAQ	FOLD	Thu, May 1, 2008	10.40	10.92	10.34	10.81
232	NASDAQ	FOLD	Wed, Apr 30, 2008	10.28	10.54	10.08	10.54
231	NASDAQ	FOLD	Tue, Apr 29, 2008	10.64	10.79	10.53	10.53
230	NASDAQ	FOLD	Mon, Apr 28, 2008	10.34	10.63	10.25	10.61
229	NASDAQ	FOLD	Fri, Apr 25, 2008	10.00	10.50	9.89	10.45
228	NASDAQ	FOLD	Thu, Apr 24, 2008	9.06	9.97	9.00	9.97
227	NASDAQ	FOLD	Wed, Apr 23, 2008	9.91	9.95	9.00	9.02
226	NASDAQ	FOLD	Tue, Apr 22, 2008	10.67	10.67	9.61	9.83
225	NASDAQ	FOLD	Mon, Apr 21, 2008	10.66	10.75	10.60	10.61
224	NASDAQ	FOLD	Fri, Apr 18, 2008	10.65	10.84	10.65	10.79
223	NASDAQ	FOLD	Thu, Apr 17, 2008	10.95	10.98	10.36	10.58
222	NASDAQ	FOLD	Wed, Apr 16, 2008	10.00	10.72	9.76	10.55
221	NASDAQ	FOLD	Tue, Apr 15, 2008	10.01	10.42	9.95	10.00
220	NASDAQ	FOLD	Mon, Apr 14, 2008	10.00	11.00	10.00	10.25
219	NASDAQ	FOLD	Fri, Apr 11, 2008	10.02	11.16	9.91	10.80
218	NASDAQ	FOLD	Thu, Apr 10, 2008	10.15	11.14	10.02	10.48
217	NASDAQ	FOLD	Wed, Apr 9, 2008	11.09	11.10	10.17	10.17
216	NASDAQ	FOLD	Tue, Apr 8, 2008	10.85	11.03	10.85	10.94
215	NASDAQ	FOLD	Mon, Apr 7, 2008	10.76	11.14	10.76	11.06
214	NASDAQ	FOLD	Fri, Apr 4, 2008	11.28	11.28	10.95	11.07
213	NASDAQ	FOLD	Thu, Apr 3, 2008	10.78	11.21	10.58	11.06
212	NASDAQ	FOLD	Wed, Apr 2, 2008	11.19	11.26	10.89	10.89
211	NASDAQ	FOLD	Tue, Apr 1, 2008	11.72	11.72	10.98	11.49
210	NASDAQ	FOLD	Mon, Mar 31, 2008	11.27	11.65	10.70	10.70
209	NASDAQ	FOLD	Fri, Mar 28, 2008	11.49	11.74	11.34	11.34
208	NASDAQ	FOLD	Thu, Mar 27, 2008	11.50	11.84	11.44	11.60
207	NASDAQ	FOLD	Wed, Mar 26, 2008	11.49	11.50	11.08	11.50
206	NASDAQ	FOLD	Tue, Mar 25, 2008	11.44	11.50	11.22	11.49
205	NASDAQ	FOLD	Mon, Mar 24, 2008	11.12	11.53	11.05	11.53
204	NASDAQ	FOLD	Thu, Mar 20, 2008	11.46	11.46	10.72	11.04
203	NASDAQ	FOLD	Wed, Mar 19, 2008	10.16	11.09	10.07	10.73
202	NASDAQ	FOLD	Tue, Mar 18, 2008	9.50	10.15	9.50	10.00
201	NASDAQ	FOLD	Mon, Mar 17, 2008	9.93	9.93	9.10	9.42
200	NASDAQ	FOLD	Fri, Mar 14, 2008	11.55	11.55	9.65	9.78
199	NASDAQ	FOLD	Thu, Mar 13, 2008	10.38	11.50	10.04	11.44
198	NASDAQ	FOLD	Wed, Mar 12, 2008	11.03	11.28	9.74	10.66
197	NASDAQ	FOLD	Tue, Mar 11, 2008	10.62	11.50	9.69	10.92
196	NASDAQ	FOLD	Mon, Mar 10, 2008	10.80	10.80	9.60	9.98
195	NASDAQ	FOLD	Fri, Mar 7, 2008	9.88	10.79	9.88	10.71
194	NASDAQ	FOLD	Thu, Mar 6, 2008	9.81	10.24	9.81	10.01
193	NASDAQ	FOLD	Wed, Mar 5, 2008	10.18	10.18	9.61	9.70
192	NASDAQ	FOLD	Tue, Mar 4, 2008	9.83	10.13	9.56	10.11
191	NASDAQ	FOLD	Mon, Mar 3, 2008	9.84	10.00	9.51	9.91
190	NASDAQ	FOLD	Fri, Feb 29, 2008	10.37	10.80	9.56	9.85
189	NASDAQ	FOLD	Thu, Feb 28, 2008	9.85	10.86	9.78	10.48
188	NASDAQ	FOLD	Wed, Feb 27, 2008	10.11	10.43	9.61	9.81
187	NASDAQ	FOLD	Tue, Feb 26, 2008	9.95	10.39	9.47	10.28
186	NASDAQ	FOLD	Mon, Feb 25, 2008	9.91	9.96	9.38	9.95
185	NASDAQ	FOLD	Fri, Feb 22, 2008	10.18	10.18	9.52	9.94
184	NASDAQ	FOLD	Thu, Feb 21, 2008	9.86	10.51	9.86	10.39
183	NASDAQ	FOLD	Wed, Feb 20, 2008	9.81	9.81	9.44	9.64
182	NASDAQ	FOLD	Tue, Feb 19, 2008	9.50	10.12	9.50	9.76
181	NASDAQ	FOLD	Fri, Feb 15, 2008	10.89	11.01	10.46	10.51
180	NASDAQ	FOLD	Thu, Feb 14, 2008	11.33	11.40	10.70	10.81
179	NASDAQ	FOLD	Wed, Feb 13, 2008	10.26	11.51	10.09	11.41
178	NASDAQ	FOLD	Tue, Feb 12, 2008	9.96	10.12	9.96	10.02
177	NASDAQ	FOLD	Mon, Feb 11, 2008	10.19	10.20	9.91	10.12
176	NASDAQ	FOLD	Fri, Feb 8, 2008	10.00	10.35	9.93	10.04
175	NASDAQ	FOLD	Thu, Feb 7, 2008	10.16	10.20	9.80	10.00
174	NASDAQ	FOLD	Wed, Feb 6, 2008	10.19	10.25	10.00	10.15
173	NASDAQ	FOLD	Tue, Feb 5, 2008	10.64	10.64	10.15	10.21
172	NASDAQ	FOLD	Mon, Feb 4, 2008	9.61	10.52	9.61	10.50
171	NASDAQ	FOLD	Fri, Feb 1, 2008	9.74	10.54	9.32	10.24
170	NASDAQ	FOLD	Thu, Jan 31, 2008	9.17	9.93	9.00	9.72
169	NASDAQ	FOLD	Wed, Jan 30, 2008	10.38	10.42	9.24	9.26
168	NASDAQ	FOLD	Tue, Jan 29, 2008	10.80	10.80	10.50	10.54
167	NASDAQ	FOLD	Mon, Jan 28, 2008	10.60	10.82	10.51	10.74
166	NASDAQ	FOLD	Fri, Jan 25, 2008	10.68	10.82	10.55	10.66
165	NASDAQ	FOLD	Thu, Jan 24, 2008	10.74	10.81	10.48	10.48
164	NASDAQ	FOLD	Wed, Jan 23, 2008	10.56	10.89	10.56	10.84
163	NASDAQ	FOLD	Tue, Jan 22, 2008	10.50	10.76	10.50	10.66
162	NASDAQ	FOLD	Fri, Jan 18, 2008	10.68	10.77	10.50	10.71
161	NASDAQ	FOLD	Thu, Jan 17, 2008	10.68	10.87	10.62	10.74
160	NASDAQ	FOLD	Wed, Jan 16, 2008	10.55	10.88	10.55	10.65
159	NASDAQ	FOLD	Tue, Jan 15, 2008	10.70	10.93	10.50	10.52
158	NASDAQ	FOLD	Mon, Jan 14, 2008	10.97	11.09	10.72	10.90
157	NASDAQ	FOLD	Fri, Jan 11, 2008	10.87	11.30	10.82	11.00
156	NASDAQ	FOLD	Thu, Jan 10, 2008	10.72	10.85	10.41	10.75
155	NASDAQ	FOLD	Wed, Jan 9, 2008	10.65	11.10	10.56	10.80
154	NASDAQ	FOLD	Tue, Jan 8, 2008	10.52	11.41	10.12	10.56
153	NASDAQ	FOLD	Mon, Jan 7, 2008	10.24	10.59	9.91	10.59
152	NASDAQ	FOLD	Fri, Jan 4, 2008	9.99	10.16	9.62	10.07
151	NASDAQ	FOLD	Thu, Jan 3, 2008	10.27	10.49	10.00	10.14
150	NASDAQ	FOLD	Wed, Jan 2, 2008	10.67	10.67	9.62	10.34
149	NASDAQ	FOLD	Mon, Dec 31, 2007	10.42	10.75	9.68	10.75
148	NASDAQ	FOLD	Fri, Dec 28, 2007	10.42	10.99	10.02	10.49
147	NASDAQ	FOLD	Thu, Dec 27, 2007	10.15	10.68	10.15	10.25
146	NASDAQ	FOLD	Wed, Dec 26, 2007	10.69	10.75	10.38	10.57
145	NASDAQ	FOLD	Mon, Dec 24, 2007	10.65	10.86	10.30	10.77
144	NASDAQ	FOLD	Fri, Dec 21, 2007	9.68	11.25	9.48	10.71
143	NASDAQ	FOLD	Thu, Dec 20, 2007	13.05	13.66	9.20	9.54
142	NASDAQ	FOLD	Wed, Dec 19, 2007	15.72	15.93	15.06	15.13
141	NASDAQ	FOLD	Tue, Dec 18, 2007	15.77	15.96	15.06	15.48
140	NASDAQ	FOLD	Mon, Dec 17, 2007	15.63	15.88	15.53	15.53
139	NASDAQ	FOLD	Fri, Dec 14, 2007	16.25	16.54	15.53	15.72
138	NASDAQ	FOLD	Thu, Dec 13, 2007	15.82	16.50	15.59	16.50
137	NASDAQ	FOLD	Wed, Dec 12, 2007	15.16	15.92	15.16	15.92
136	NASDAQ	FOLD	Tue, Dec 11, 2007	15.46	15.61	15.27	15.34
135	NASDAQ	FOLD	Mon, Dec 10, 2007	15.45	15.61	15.39	15.46
134	NASDAQ	FOLD	Fri, Dec 7, 2007	15.47	15.49	15.00	15.40
133	NASDAQ	FOLD	Thu, Dec 6, 2007	15.23	15.60	15.23	15.47
132	NASDAQ	FOLD	Wed, Dec 5, 2007	15.47	15.50	15.23	15.32
131	NASDAQ	FOLD	Tue, Dec 4, 2007	15.50	15.50	15.05	15.20
130	NASDAQ	FOLD	Mon, Dec 3, 2007	15.31	15.62	15.21	15.49
129	NASDAQ	FOLD	Fri, Nov 30, 2007	14.86	15.59	14.86	15.30
128	NASDAQ	FOLD	Thu, Nov 29, 2007	14.10	14.78	13.94	14.78
127	NASDAQ	FOLD	Wed, Nov 28, 2007	14.37	14.37	13.93	14.01
126	NASDAQ	FOLD	Tue, Nov 27, 2007	14.10	14.26	13.90	14.00
125	NASDAQ	FOLD	Mon, Nov 26, 2007	14.46	14.70	13.93	13.99
124	NASDAQ	FOLD	Fri, Nov 23, 2007	14.55	14.88	14.41	14.47
123	NASDAQ	FOLD	Wed, Nov 21, 2007	14.57	14.85	14.50	14.66
122	NASDAQ	FOLD	Tue, Nov 20, 2007	14.93	15.12	14.61	14.75
121	NASDAQ	FOLD	Mon, Nov 19, 2007	15.69	15.87	14.74	14.95
120	NASDAQ	FOLD	Fri, Nov 16, 2007	16.00	16.08	15.71	15.80
119	NASDAQ	FOLD	Thu, Nov 15, 2007	16.11	16.24	15.88	15.97
118	NASDAQ	FOLD	Wed, Nov 14, 2007	16.33	16.33	16.00	16.12
117	NASDAQ	FOLD	Tue, Nov 13, 2007	16.66	16.88	16.17	16.24
116	NASDAQ	FOLD	Mon, Nov 12, 2007	16.73	16.90	16.45	16.54
115	NASDAQ	FOLD	Fri, Nov 9, 2007	16.59	16.88	16.57	16.73
114	NASDAQ	FOLD	Thu, Nov 8, 2007	18.00	18.00	16.42	16.75
113	NASDAQ	FOLD	Wed, Nov 7, 2007	16.20	16.37	15.68	16.08
112	NASDAQ	FOLD	Tue, Nov 6, 2007	16.26	16.72	16.13	16.40
111	NASDAQ	FOLD	Mon, Nov 5, 2007	16.16	16.52	15.93	16.14
110	NASDAQ	FOLD	Fri, Nov 2, 2007	16.43	17.26	16.13	16.27
109	NASDAQ	FOLD	Thu, Nov 1, 2007	16.17	16.50	16.03	16.17
108	NASDAQ	FOLD	Wed, Oct 31, 2007	16.09	16.59	16.00	16.46
107	NASDAQ	FOLD	Tue, Oct 30, 2007	16.68	16.78	16.05	16.25
106	NASDAQ	FOLD	Mon, Oct 29, 2007	16.73	16.73	16.29	16.53
105	NASDAQ	FOLD	Fri, Oct 26, 2007	16.65	16.72	16.00	16.56
104	NASDAQ	FOLD	Thu, Oct 25, 2007	16.71	16.95	16.43	16.57
103	NASDAQ	FOLD	Wed, Oct 24, 2007	16.63	16.80	16.40	16.60
102	NASDAQ	FOLD	Tue, Oct 23, 2007	16.92	17.00	16.60	16.79
101	NASDAQ	FOLD	Mon, Oct 22, 2007	16.42	16.77	15.76	16.75
100	NASDAQ	FOLD	Fri, Oct 19, 2007	16.85	16.85	16.60	16.65
99	NASDAQ	FOLD	Thu, Oct 18, 2007	16.60	16.87	16.54	16.85
98	NASDAQ	FOLD	Wed, Oct 17, 2007	16.84	17.14	16.61	16.68
97	NASDAQ	FOLD	Tue, Oct 16, 2007	17.06	17.22	16.74	16.86
96	NASDAQ	FOLD	Mon, Oct 15, 2007	18.00	18.00	16.91	17.07
95	NASDAQ	FOLD	Fri, Oct 12, 2007	18.00	18.22	17.81	17.96
94	NASDAQ	FOLD	Thu, Oct 11, 2007	18.13	18.22	17.37	17.92
93	NASDAQ	FOLD	Wed, Oct 10, 2007	18.06	18.20	17.50	18.00
92	NASDAQ	FOLD	Tue, Oct 9, 2007	18.13	18.20	17.87	17.95
91	NASDAQ	FOLD	Mon, Oct 8, 2007	18.02	18.14	17.75	18.04
90	NASDAQ	FOLD	Fri, Oct 5, 2007	16.92	18.00	16.88	18.00
89	NASDAQ	FOLD	Thu, Oct 4, 2007	16.99	16.99	16.30	16.70
88	NASDAQ	FOLD	Wed, Oct 3, 2007	17.04	17.26	16.77	16.77
87	NASDAQ	FOLD	Tue, Oct 2, 2007	17.33	17.50	16.98	17.10
86	NASDAQ	FOLD	Mon, Oct 1, 2007	16.77	18.11	16.02	17.35
85	NASDAQ	FOLD	Fri, Sep 28, 2007	15.60	16.75	15.53	16.71
84	NASDAQ	FOLD	Thu, Sep 27, 2007	15.08	15.66	15.00	15.58
83	NASDAQ	FOLD	Wed, Sep 26, 2007	15.04	15.25	14.63	15.20
82	NASDAQ	FOLD	Tue, Sep 25, 2007	14.97	15.25	14.91	15.00
81	NASDAQ	FOLD	Mon, Sep 24, 2007	15.29	15.29	14.72	15.11
80	NASDAQ	FOLD	Fri, Sep 21, 2007	15.40	15.40	14.04	15.12
79	NASDAQ	FOLD	Thu, Sep 20, 2007	14.50	15.38	14.46	15.26
78	NASDAQ	FOLD	Wed, Sep 19, 2007	13.85	14.57	13.36	14.57
77	NASDAQ	FOLD	Tue, Sep 18, 2007	13.37	13.59	13.01	13.52
76	NASDAQ	FOLD	Mon, Sep 17, 2007	13.25	13.56	13.15	13.37
75	NASDAQ	FOLD	Fri, Sep 14, 2007	12.25	13.23	12.25	13.20
74	NASDAQ	FOLD	Thu, Sep 13, 2007	12.36	12.55	12.30	12.30
73	NASDAQ	FOLD	Wed, Sep 12, 2007	12.55	12.72	12.10	12.20
72	NASDAQ	FOLD	Tue, Sep 11, 2007	12.36	12.64	12.21	12.64
71	NASDAQ	FOLD	Mon, Sep 10, 2007	12.51	12.51	12.01	12.16
70	NASDAQ	FOLD	Fri, Sep 7, 2007	12.44	12.67	12.35	12.55
69	NASDAQ	FOLD	Thu, Sep 6, 2007	12.13	12.66	12.00	12.63
68	NASDAQ	FOLD	Wed, Sep 5, 2007	12.00	12.19	12.00	12.13
67	NASDAQ	FOLD	Tue, Sep 4, 2007	11.88	12.16	11.69	12.16
66	NASDAQ	FOLD	Fri, Aug 31, 2007	12.00	12.23	11.85	11.88
65	NASDAQ	FOLD	Thu, Aug 30, 2007	11.72	12.00	11.65	11.92
64	NASDAQ	FOLD	Wed, Aug 29, 2007	11.61	11.87	11.50	11.87
63	NASDAQ	FOLD	Tue, Aug 28, 2007	11.17	11.80	11.17	11.45
62	NASDAQ	FOLD	Mon, Aug 27, 2007	11.50	11.85	11.25	11.44
61	NASDAQ	FOLD	Fri, Aug 24, 2007	11.62	11.62	11.12	11.45
60	NASDAQ	FOLD	Thu, Aug 23, 2007	11.60	11.60	11.07	11.15
59	NASDAQ	FOLD	Wed, Aug 22, 2007	11.96	12.27	11.16	11.50
58	NASDAQ	FOLD	Tue, Aug 21, 2007	11.60	12.12	11.60	11.82
57	NASDAQ	FOLD	Mon, Aug 20, 2007	11.39	11.77	11.05	11.75
56	NASDAQ	FOLD	Fri, Aug 17, 2007	12.34	12.49	11.04	11.24
55	NASDAQ	FOLD	Thu, Aug 16, 2007	11.37	12.16	10.83	12.16
54	NASDAQ	FOLD	Wed, Aug 15, 2007	11.81	12.24	11.11	11.51
53	NASDAQ	FOLD	Tue, Aug 14, 2007	12.25	12.59	11.56	11.71
52	NASDAQ	FOLD	Mon, Aug 13, 2007	12.38	12.61	11.65	12.12
51	NASDAQ	FOLD	Fri, Aug 10, 2007	12.00	12.42	11.57	12.13
50	NASDAQ	FOLD	Thu, Aug 9, 2007	12.18	12.72	12.17	12.24
49	NASDAQ	FOLD	Wed, Aug 8, 2007	11.60	12.28	11.50	12.11
48	NASDAQ	FOLD	Tue, Aug 7, 2007	11.13	11.65	10.98	11.45
47	NASDAQ	FOLD	Mon, Aug 6, 2007	11.09	11.30	10.56	11.22
46	NASDAQ	FOLD	Fri, Aug 3, 2007	11.50	11.86	11.00	11.06
45	NASDAQ	FOLD	Thu, Aug 2, 2007	11.66	11.97	11.28	11.70
44	NASDAQ	FOLD	Wed, Aug 1, 2007	11.21	11.85	11.21	11.74
43	NASDAQ	FOLD	Tue, Jul 31, 2007	11.65	11.94	11.14	11.28
42	NASDAQ	FOLD	Mon, Jul 30, 2007	11.43	11.86	11.20	11.74
41	NASDAQ	FOLD	Fri, Jul 27, 2007	11.48	11.81	11.18	11.53
40	NASDAQ	FOLD	Thu, Jul 26, 2007	11.38	12.09	11.05	11.50
39	NASDAQ	FOLD	Wed, Jul 25, 2007	11.80	11.80	11.26	11.54
38	NASDAQ	FOLD	Tue, Jul 24, 2007	11.82	12.38	11.51	11.67
37	NASDAQ	FOLD	Mon, Jul 23, 2007	12.18	12.18	11.61	12.00
36	NASDAQ	FOLD	Fri, Jul 20, 2007	12.05	12.06	11.50	11.81
35	NASDAQ	FOLD	Thu, Jul 19, 2007	12.38	12.39	12.04	12.08
34	NASDAQ	FOLD	Wed, Jul 18, 2007	12.51	12.90	11.93	12.38
33	NASDAQ	FOLD	Tue, Jul 17, 2007	13.28	13.28	12.16	12.57
32	NASDAQ	FOLD	Mon, Jul 16, 2007	13.48	13.48	12.77	13.16
31	NASDAQ	FOLD	Fri, Jul 13, 2007	13.43	13.47	13.26	13.47
30	NASDAQ	FOLD	Thu, Jul 12, 2007	13.22	13.30	12.77	13.26
29	NASDAQ	FOLD	Wed, Jul 11, 2007	13.15	13.17	12.75	13.00
28	NASDAQ	FOLD	Tue, Jul 10, 2007	13.00	13.15	12.62	12.89
27	NASDAQ	FOLD	Mon, Jul 9, 2007	12.20	12.98	12.00	12.82
26	NASDAQ	FOLD	Fri, Jul 6, 2007	11.81	12.37	11.81	12.18
25	NASDAQ	FOLD	Thu, Jul 5, 2007	12.00	12.29	11.87	11.98
24	NASDAQ	FOLD	Tue, Jul 3, 2007	12.28	12.28	11.82	12.00
23	NASDAQ	FOLD	Mon, Jul 2, 2007	11.67	12.30	11.67	12.08
22	NASDAQ	FOLD	Fri, Jun 29, 2007	11.56	11.66	11.38	11.50
21	NASDAQ	FOLD	Thu, Jun 28, 2007	11.60	11.66	11.30	11.54
20	NASDAQ	FOLD	Wed, Jun 27, 2007	10.85	11.63	10.85	11.57
19	NASDAQ	FOLD	Tue, Jun 26, 2007	10.58	11.20	10.43	10.84
18	NASDAQ	FOLD	Mon, Jun 25, 2007	10.80	11.15	10.30	10.58
17	NASDAQ	FOLD	Fri, Jun 22, 2007	11.09	11.57	10.75	10.83
16	NASDAQ	FOLD	Thu, Jun 21, 2007	12.12	12.15	10.86	11.22
15	NASDAQ	FOLD	Wed, Jun 20, 2007	12.53	12.99	12.06	12.24
14	NASDAQ	FOLD	Tue, Jun 19, 2007	12.90	13.15	12.50	12.85
13	NASDAQ	FOLD	Mon, Jun 18, 2007	14.00	14.00	13.08	13.08
12	NASDAQ	FOLD	Fri, Jun 15, 2007	13.49	13.94	13.48	13.93
11	NASDAQ	FOLD	Thu, Jun 14, 2007	13.74	14.10	13.45	13.60
10	NASDAQ	FOLD	Wed, Jun 13, 2007	13.66	14.09	13.20	13.52
9	NASDAQ	FOLD	Tue, Jun 12, 2007	14.00	14.06	13.71	13.87
8	NASDAQ	FOLD	Mon, Jun 11, 2007	14.00	14.15	13.96	13.98
7	NASDAQ	FOLD	Fri, Jun 8, 2007	14.00	14.19	13.93	14.19
6	NASDAQ	FOLD	Thu, Jun 7, 2007	13.90	14.16	13.90	13.95
5	NASDAQ	FOLD	Wed, Jun 6, 2007	13.83	14.14	13.83	14.00
4	NASDAQ	FOLD	Tue, Jun 5, 2007	13.52	14.43	13.50	14.02
3	NASDAQ	FOLD	Mon, Jun 4, 2007	13.89	16.00	13.53	13.80
2	NASDAQ	FOLD	Fri, Jun 1, 2007	14.40	14.75	13.10	13.50
1	NASDAQ	FOLD	Thu, May 31, 2007	16.00	16.80	14.25	14.43
#	Exchange	Symbol	Date	Open	High	Low	Close

Amicus Therapeutics Inc NASDAQ:FOLD 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