Alphabet Inc NASDAQ:GOOGL Historical Prices

Below are the 4917 trading days of historical prices for GOOGL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4917	NASDAQ	GOOGL	Fri, Mar 1, 2024	138.43	138.87	136.92	137.14
4916	NASDAQ	GOOGL	Thu, Feb 29, 2024	137.28	138.86	136.40	138.46
4915	NASDAQ	GOOGL	Wed, Feb 28, 2024	137.90	138.01	135.41	136.38
4914	NASDAQ	GOOGL	Tue, Feb 27, 2024	138.02	139.25	137.09	138.88
4913	NASDAQ	GOOGL	Mon, Feb 26, 2024	142.14	142.44	137.39	137.57
4912	NASDAQ	GOOGL	Fri, Feb 23, 2024	143.67	144.68	143.43	143.96
4911	NASDAQ	GOOGL	Thu, Feb 22, 2024	144.93	145.00	142.80	144.09
4910	NASDAQ	GOOGL	Wed, Feb 21, 2024	141.45	142.69	140.68	142.55
4909	NASDAQ	GOOGL	Tue, Feb 20, 2024	139.66	142.08	139.49	141.12
4908	NASDAQ	GOOGL	Fri, Feb 16, 2024	142.99	143.19	140.14	140.52
4907	NASDAQ	GOOGL	Thu, Feb 15, 2024	143.14	143.52	140.46	142.77
4906	NASDAQ	GOOGL	Wed, Feb 14, 2024	146.08	146.52	144.09	145.94
4905	NASDAQ	GOOGL	Tue, Feb 13, 2024	144.92	146.67	143.69	145.14
4904	NASDAQ	GOOGL	Mon, Feb 12, 2024	148.42	149.34	147.37	147.53
4903	NASDAQ	GOOGL	Fri, Feb 9, 2024	146.68	149.44	146.18	149.00
4902	NASDAQ	GOOGL	Thu, Feb 8, 2024	145.83	146.33	145.11	145.91
4901	NASDAQ	GOOGL	Wed, Feb 7, 2024	144.76	145.62	143.93	145.54
4900	NASDAQ	GOOGL	Tue, Feb 6, 2024	144.65	145.36	143.19	144.10
4899	NASDAQ	GOOGL	Mon, Feb 5, 2024	142.82	145.47	142.78	143.68
4898	NASDAQ	GOOGL	Fri, Feb 2, 2024	139.26	142.62	136.50	142.38
4897	NASDAQ	GOOGL	Thu, Feb 1, 2024	142.12	143.06	140.79	141.16
4896	NASDAQ	GOOGL	Wed, Jan 31, 2024	143.62	144.00	139.87	140.10
4895	NASDAQ	GOOGL	Tue, Jan 30, 2024	152.80	153.62	151.19	151.46
4894	NASDAQ	GOOGL	Mon, Jan 29, 2024	152.06	153.78	151.43	153.51
4893	NASDAQ	GOOGL	Fri, Jan 26, 2024	151.10	152.54	151.01	152.19
4892	NASDAQ	GOOGL	Thu, Jan 25, 2024	150.07	153.05	149.54	151.87
4891	NASDAQ	GOOGL	Wed, Jan 24, 2024	148.54	149.86	148.10	148.70
4890	NASDAQ	GOOGL	Tue, Jan 23, 2024	145.89	147.18	145.50	147.04
4889	NASDAQ	GOOGL	Mon, Jan 22, 2024	147.10	148.39	145.84	145.99
4888	NASDAQ	GOOGL	Fri, Jan 19, 2024	144.74	146.45	144.38	146.38
4887	NASDAQ	GOOGL	Thu, Jan 18, 2024	142.05	144.21	141.99	143.48
4886	NASDAQ	GOOGL	Wed, Jan 17, 2024	141.35	141.84	138.90	141.47
4885	NASDAQ	GOOGL	Tue, Jan 16, 2024	142.00	144.35	141.45	142.49
4884	NASDAQ	GOOGL	Fri, Jan 12, 2024	142.67	143.20	141.82	142.65
4883	NASDAQ	GOOGL	Thu, Jan 11, 2024	143.49	145.22	140.64	142.08
4882	NASDAQ	GOOGL	Wed, Jan 10, 2024	141.00	143.00	140.91	142.28
4881	NASDAQ	GOOGL	Tue, Jan 9, 2024	138.50	141.49	138.15	140.95
4880	NASDAQ	GOOGL	Mon, Jan 8, 2024	136.29	139.01	136.26	138.84
4879	NASDAQ	GOOGL	Fri, Jan 5, 2024	136.75	137.16	135.15	135.73
4878	NASDAQ	GOOGL	Thu, Jan 4, 2024	138.42	139.16	136.35	136.39
4877	NASDAQ	GOOGL	Wed, Jan 3, 2024	137.25	139.63	137.08	138.92
4876	NASDAQ	GOOGL	Tue, Jan 2, 2024	138.55	139.45	136.48	138.17
4875	NASDAQ	GOOGL	Fri, Dec 29, 2023	139.63	140.36	138.78	139.69
4874	NASDAQ	GOOGL	Thu, Dec 28, 2023	140.78	141.14	139.75	140.23
4873	NASDAQ	GOOGL	Wed, Dec 27, 2023	141.59	142.08	139.89	140.37
4872	NASDAQ	GOOGL	Tue, Dec 26, 2023	141.59	142.68	141.19	141.52
4871	NASDAQ	GOOGL	Fri, Dec 22, 2023	140.77	141.99	140.71	141.49
4870	NASDAQ	GOOGL	Thu, Dec 21, 2023	139.49	140.69	139.18	140.42
4869	NASDAQ	GOOGL	Wed, Dec 20, 2023	138.97	141.70	138.07	138.34
4868	NASDAQ	GOOGL	Tue, Dec 19, 2023	136.84	137.47	136.08	136.65
4867	NASDAQ	GOOGL	Mon, Dec 18, 2023	132.63	137.15	132.43	135.80
4866	NASDAQ	GOOGL	Fri, Dec 15, 2023	131.62	133.51	131.18	132.60
4865	NASDAQ	GOOGL	Thu, Dec 14, 2023	133.38	133.72	129.69	131.94
4864	NASDAQ	GOOGL	Wed, Dec 13, 2023	133.38	133.50	131.57	132.57
4863	NASDAQ	GOOGL	Tue, Dec 12, 2023	131.81	133.00	131.26	132.52
4862	NASDAQ	GOOGL	Mon, Dec 11, 2023	132.38	133.34	131.36	133.29
4861	NASDAQ	GOOGL	Fri, Dec 8, 2023	134.20	136.40	134.03	134.99
4860	NASDAQ	GOOGL	Thu, Dec 7, 2023	135.04	138.56	134.70	136.93
4859	NASDAQ	GOOGL	Wed, Dec 6, 2023	131.44	131.84	129.88	130.02
4858	NASDAQ	GOOGL	Tue, Dec 5, 2023	128.95	132.14	128.25	130.99
4857	NASDAQ	GOOGL	Mon, Dec 4, 2023	129.88	130.03	127.90	129.27
4856	NASDAQ	GOOGL	Fri, Dec 1, 2023	131.86	132.11	130.67	131.86
4855	NASDAQ	GOOGL	Thu, Nov 30, 2023	135.05	135.55	131.28	132.53
4854	NASDAQ	GOOGL	Wed, Nov 29, 2023	137.57	138.29	134.84	134.99
4853	NASDAQ	GOOGL	Tue, Nov 28, 2023	136.08	137.25	135.42	137.20
4852	NASDAQ	GOOGL	Mon, Nov 27, 2023	136.03	138.42	136.00	136.41
4851	NASDAQ	GOOGL	Fri, Nov 24, 2023	138.03	138.13	135.99	136.69
4850	NASDAQ	GOOGL	Wed, Nov 22, 2023	137.47	139.42	137.47	138.49
4849	NASDAQ	GOOGL	Tue, Nov 21, 2023	136.29	137.18	135.96	136.97
4848	NASDAQ	GOOGL	Mon, Nov 20, 2023	133.69	136.66	133.62	136.25
4847	NASDAQ	GOOGL	Fri, Nov 17, 2023	136.00	136.06	133.65	135.31
4846	NASDAQ	GOOGL	Thu, Nov 16, 2023	135.19	137.22	134.32	136.93
4845	NASDAQ	GOOGL	Wed, Nov 15, 2023	134.87	135.03	133.57	134.62
4844	NASDAQ	GOOGL	Tue, Nov 14, 2023	134.19	135.70	133.32	133.62
4843	NASDAQ	GOOGL	Mon, Nov 13, 2023	131.78	132.59	131.25	132.09
4842	NASDAQ	GOOGL	Fri, Nov 10, 2023	130.11	132.80	129.41	132.59
4841	NASDAQ	GOOGL	Thu, Nov 9, 2023	131.96	132.55	130.07	130.24
4840	NASDAQ	GOOGL	Wed, Nov 8, 2023	130.97	132.21	130.78	131.84
4839	NASDAQ	GOOGL	Tue, Nov 7, 2023	130.71	131.91	129.88	130.97
4838	NASDAQ	GOOGL	Mon, Nov 6, 2023	129.05	130.34	128.67	130.25
4837	NASDAQ	GOOGL	Fri, Nov 3, 2023	128.02	129.53	127.86	129.10
4836	NASDAQ	GOOGL	Thu, Nov 2, 2023	128.42	128.98	126.93	127.49
4835	NASDAQ	GOOGL	Wed, Nov 1, 2023	124.07	126.49	123.72	126.45
4834	NASDAQ	GOOGL	Tue, Oct 31, 2023	125.06	125.37	122.69	124.08
4833	NASDAQ	GOOGL	Mon, Oct 30, 2023	123.21	125.40	122.75	124.46
4832	NASDAQ	GOOGL	Fri, Oct 27, 2023	122.88	123.31	120.21	122.17
4831	NASDAQ	GOOGL	Thu, Oct 26, 2023	123.27	124.33	121.27	122.28
4830	NASDAQ	GOOGL	Wed, Oct 25, 2023	128.16	128.31	125.07	125.61
4829	NASDAQ	GOOGL	Tue, Oct 24, 2023	137.83	139.36	137.42	138.81
4828	NASDAQ	GOOGL	Mon, Oct 23, 2023	135.04	137.66	133.95	136.50
4827	NASDAQ	GOOGL	Fri, Oct 20, 2023	137.33	137.87	135.08	135.60
4826	NASDAQ	GOOGL	Thu, Oct 19, 2023	138.50	139.66	137.38	137.75
4825	NASDAQ	GOOGL	Wed, Oct 18, 2023	139.45	140.72	137.38	137.96
4824	NASDAQ	GOOGL	Tue, Oct 17, 2023	138.63	139.90	137.18	139.72
4823	NASDAQ	GOOGL	Mon, Oct 16, 2023	138.17	139.63	137.99	139.10
4822	NASDAQ	GOOGL	Fri, Oct 13, 2023	139.38	140.00	136.62	137.36
4821	NASDAQ	GOOGL	Thu, Oct 12, 2023	141.05	141.22	138.26	138.97
4820	NASDAQ	GOOGL	Wed, Oct 11, 2023	138.58	141.11	138.58	140.55
4819	NASDAQ	GOOGL	Tue, Oct 10, 2023	138.50	139.72	137.33	138.06
4818	NASDAQ	GOOGL	Mon, Oct 9, 2023	136.94	138.94	135.61	138.42
4817	NASDAQ	GOOGL	Fri, Oct 6, 2023	134.01	138.16	134.01	137.58
4816	NASDAQ	GOOGL	Thu, Oct 5, 2023	135.07	135.49	133.45	135.07
4815	NASDAQ	GOOGL	Wed, Oct 4, 2023	132.79	135.57	132.53	135.24
4814	NASDAQ	GOOGL	Tue, Oct 3, 2023	133.94	134.26	131.84	132.43
4813	NASDAQ	GOOGL	Mon, Oct 2, 2023	131.21	134.42	131.17	134.17
4812	NASDAQ	GOOGL	Fri, Sep 29, 2023	133.28	134.05	130.36	130.86
4811	NASDAQ	GOOGL	Thu, Sep 28, 2023	129.84	133.30	129.79	132.31
4810	NASDAQ	GOOGL	Wed, Sep 27, 2023	128.57	130.90	128.57	130.54
4809	NASDAQ	GOOGL	Tue, Sep 26, 2023	129.77	130.36	127.22	128.57
4808	NASDAQ	GOOGL	Mon, Sep 25, 2023	129.83	131.17	128.96	131.11
4807	NASDAQ	GOOGL	Fri, Sep 22, 2023	130.76	132.03	129.60	130.25
4806	NASDAQ	GOOGL	Thu, Sep 21, 2023	131.44	132.23	130.07	130.44
4805	NASDAQ	GOOGL	Wed, Sep 20, 2023	138.08	138.08	133.62	133.74
4804	NASDAQ	GOOGL	Tue, Sep 19, 2023	137.42	138.41	136.62	138.04
4803	NASDAQ	GOOGL	Mon, Sep 18, 2023	136.61	139.16	136.61	138.21
4802	NASDAQ	GOOGL	Fri, Sep 15, 2023	137.98	138.52	136.48	137.40
4801	NASDAQ	GOOGL	Thu, Sep 14, 2023	137.60	138.70	136.24	138.10
4800	NASDAQ	GOOGL	Wed, Sep 13, 2023	135.09	136.90	134.15	136.71
4799	NASDAQ	GOOGL	Tue, Sep 12, 2023	136.26	136.87	135.19	135.34
4798	NASDAQ	GOOGL	Mon, Sep 11, 2023	136.75	136.75	136.75	136.75
4797	NASDAQ	GOOGL	Fri, Sep 8, 2023	134.91	136.66	134.85	136.38
4796	NASDAQ	GOOGL	Thu, Sep 7, 2023	133.59	135.58	132.95	135.26
4795	NASDAQ	GOOGL	Wed, Sep 6, 2023	136.02	136.53	133.67	134.46
4794	NASDAQ	GOOGL	Tue, Sep 5, 2023	135.44	136.42	134.58	135.77
4793	NASDAQ	GOOGL	Fri, Sep 1, 2023	137.46	137.46	134.85	135.66
4792	NASDAQ	GOOGL	Thu, Aug 31, 2023	136.01	138.00	135.79	136.17
4791	NASDAQ	GOOGL	Wed, Aug 30, 2023	134.78	136.28	134.07	135.88
4790	NASDAQ	GOOGL	Tue, Aug 29, 2023	132.24	136.57	132.24	134.57
4789	NASDAQ	GOOGL	Mon, Aug 28, 2023	131.31	132.54	130.14	131.01
4788	NASDAQ	GOOGL	Fri, Aug 25, 2023	129.54	130.76	127.25	129.88
4787	NASDAQ	GOOGL	Thu, Aug 24, 2023	133.95	134.25	129.57	129.78
4786	NASDAQ	GOOGL	Wed, Aug 23, 2023	130.18	133.41	129.87	132.37
4785	NASDAQ	GOOGL	Tue, Aug 22, 2023	128.51	130.28	128.32	129.08
4784	NASDAQ	GOOGL	Mon, Aug 21, 2023	127.18	128.73	126.56	128.37
4783	NASDAQ	GOOGL	Fri, Aug 18, 2023	128.51	129.25	126.38	127.46
4782	NASDAQ	GOOGL	Thu, Aug 17, 2023	129.80	131.99	129.29	129.92
4781	NASDAQ	GOOGL	Wed, Aug 16, 2023	128.70	130.28	127.87	128.70
4780	NASDAQ	GOOGL	Tue, Aug 15, 2023	131.10	131.42	129.28	129.78
4779	NASDAQ	GOOGL	Mon, Aug 14, 2023	129.39	131.37	128.96	131.33
4778	NASDAQ	GOOGL	Fri, Aug 11, 2023	128.66	129.93	128.17	129.56
4777	NASDAQ	GOOGL	Thu, Aug 10, 2023	131.32	132.05	129.45	129.69
4776	NASDAQ	GOOGL	Wed, Aug 9, 2023	131.66	132.04	129.00	129.66
4775	NASDAQ	GOOGL	Tue, Aug 8, 2023	130.62	131.51	129.55	131.40
4774	NASDAQ	GOOGL	Mon, Aug 7, 2023	129.16	131.61	129.02	131.53
4773	NASDAQ	GOOGL	Fri, Aug 4, 2023	129.28	131.51	127.91	128.11
4772	NASDAQ	GOOGL	Thu, Aug 3, 2023	127.97	129.39	127.42	128.45
4771	NASDAQ	GOOGL	Wed, Aug 2, 2023	129.45	130.09	127.56	128.38
4770	NASDAQ	GOOGL	Tue, Aug 1, 2023	130.78	132.63	130.68	131.55
4769	NASDAQ	GOOGL	Mon, Jul 31, 2023	132.73	133.53	131.78	132.72
4768	NASDAQ	GOOGL	Fri, Jul 28, 2023	130.78	133.74	130.57	132.58
4767	NASDAQ	GOOGL	Thu, Jul 27, 2023	131.67	133.24	128.79	129.40
4766	NASDAQ	GOOGL	Wed, Jul 26, 2023	130.07	130.98	128.32	129.27
4765	NASDAQ	GOOGL	Tue, Jul 25, 2023	121.36	123.15	121.02	122.21
4764	NASDAQ	GOOGL	Mon, Jul 24, 2023	121.66	123.00	120.98	121.53
4763	NASDAQ	GOOGL	Fri, Jul 21, 2023	120.62	120.99	118.73	120.02
4762	NASDAQ	GOOGL	Thu, Jul 20, 2023	121.42	124.09	118.22	119.20
4761	NASDAQ	GOOGL	Wed, Jul 19, 2023	124.60	125.18	121.80	122.03
4760	NASDAQ	GOOGL	Tue, Jul 18, 2023	124.60	124.68	122.96	123.76
4759	NASDAQ	GOOGL	Mon, Jul 17, 2023	125.94	127.10	124.20	124.65
4758	NASDAQ	GOOGL	Fri, Jul 14, 2023	124.80	126.78	123.49	125.42
4757	NASDAQ	GOOGL	Thu, Jul 13, 2023	120.93	124.83	120.45	124.54
4756	NASDAQ	GOOGL	Wed, Jul 12, 2023	118.80	120.33	118.41	118.93
4755	NASDAQ	GOOGL	Tue, Jul 11, 2023	116.29	117.71	115.35	117.14
4754	NASDAQ	GOOGL	Mon, Jul 10, 2023	118.30	118.31	116.14	116.45
4753	NASDAQ	GOOGL	Fri, Jul 7, 2023	120.10	121.05	119.40	119.48
4752	NASDAQ	GOOGL	Thu, Jul 6, 2023	119.80	120.30	118.40	120.11
4751	NASDAQ	GOOGL	Wed, Jul 5, 2023	119.24	122.61	119.23	121.75
4750	NASDAQ	GOOGL	Mon, Jul 3, 2023	119.24	120.19	118.82	119.90
4749	NASDAQ	GOOGL	Fri, Jun 30, 2023	120.17	121.08	119.69	119.70
4748	NASDAQ	GOOGL	Thu, Jun 29, 2023	119.24	120.06	118.30	119.10
4747	NASDAQ	GOOGL	Wed, Jun 28, 2023	117.09	120.39	116.85	120.18
4746	NASDAQ	GOOGL	Tue, Jun 27, 2023	117.08	119.08	116.10	118.33
4745	NASDAQ	GOOGL	Mon, Jun 26, 2023	120.76	122.00	118.27	118.34
4744	NASDAQ	GOOGL	Fri, Jun 23, 2023	121.38	122.79	121.06	122.34
4743	NASDAQ	GOOGL	Thu, Jun 22, 2023	120.00	123.24	118.83	123.15
4742	NASDAQ	GOOGL	Wed, Jun 21, 2023	122.40	122.66	120.10	120.55
4741	NASDAQ	GOOGL	Tue, Jun 20, 2023	122.93	124.57	122.14	123.10
4740	NASDAQ	GOOGL	Fri, Jun 16, 2023	125.93	126.11	123.28	123.53
4739	NASDAQ	GOOGL	Thu, Jun 15, 2023	123.14	125.46	122.40	125.09
4738	NASDAQ	GOOGL	Wed, Jun 14, 2023	123.10	124.05	121.45	123.67
4737	NASDAQ	GOOGL	Tue, Jun 13, 2023	124.98	125.16	123.18	123.83
4736	NASDAQ	GOOGL	Mon, Jun 12, 2023	122.79	124.05	121.66	123.64
4735	NASDAQ	GOOGL	Fri, Jun 9, 2023	122.25	123.76	121.91	122.23
4734	NASDAQ	GOOGL	Thu, Jun 8, 2023	122.23	123.23	121.24	122.14
4733	NASDAQ	GOOGL	Wed, Jun 7, 2023	126.97	129.04	122.12	122.50
4732	NASDAQ	GOOGL	Tue, Jun 6, 2023	126.01	128.29	125.36	127.31
4731	NASDAQ	GOOGL	Mon, Jun 5, 2023	124.01	127.43	123.84	126.01
4730	NASDAQ	GOOGL	Fri, Jun 2, 2023	123.99	126.15	123.76	124.67
4729	NASDAQ	GOOGL	Thu, Jun 1, 2023	122.82	124.42	122.62	123.72
4728	NASDAQ	GOOGL	Wed, May 31, 2023	122.75	124.06	122.50	122.87
4727	NASDAQ	GOOGL	Tue, May 30, 2023	125.64	125.66	122.00	123.67
4726	NASDAQ	GOOGL	Fri, May 26, 2023	123.17	125.26	122.45	124.61
4725	NASDAQ	GOOGL	Thu, May 25, 2023	124.52	125.32	121.96	123.48
4724	NASDAQ	GOOGL	Wed, May 24, 2023	121.12	121.91	119.86	120.90
4723	NASDAQ	GOOGL	Tue, May 23, 2023	124.16	124.63	122.21	122.56
4722	NASDAQ	GOOGL	Mon, May 22, 2023	122.94	126.43	122.74	125.05
4721	NASDAQ	GOOGL	Fri, May 19, 2023	123.55	125.97	122.15	122.76
4720	NASDAQ	GOOGL	Thu, May 18, 2023	120.95	123.31	120.83	122.83
4719	NASDAQ	GOOGL	Wed, May 17, 2023	119.61	121.67	118.89	120.84
4718	NASDAQ	GOOGL	Tue, May 16, 2023	116.49	120.75	116.43	119.51
4717	NASDAQ	GOOGL	Mon, May 15, 2023	116.11	118.48	116.01	116.51
4716	NASDAQ	GOOGL	Fri, May 12, 2023	116.68	118.03	116.11	117.51
4715	NASDAQ	GOOGL	Thu, May 11, 2023	115.40	117.92	114.41	116.57
4714	NASDAQ	GOOGL	Wed, May 10, 2023	107.97	112.94	107.93	111.75
4713	NASDAQ	GOOGL	Tue, May 9, 2023	108.39	110.15	107.19	107.35
4712	NASDAQ	GOOGL	Mon, May 8, 2023	105.18	107.96	105.16	107.77
4711	NASDAQ	GOOGL	Fri, May 5, 2023	104.82	105.88	104.11	105.57
4710	NASDAQ	GOOGL	Thu, May 4, 2023	105.49	105.60	103.97	104.69
4709	NASDAQ	GOOGL	Wed, May 3, 2023	105.53	107.49	104.96	105.41
4708	NASDAQ	GOOGL	Tue, May 2, 2023	107.14	107.20	103.71	105.32
4707	NASDAQ	GOOGL	Mon, May 1, 2023	106.84	107.99	106.82	107.20
4706	NASDAQ	GOOGL	Fri, Apr 28, 2023	107.04	107.35	105.09	107.34
4705	NASDAQ	GOOGL	Thu, Apr 27, 2023	104.45	108.37	103.54	107.59
4704	NASDAQ	GOOGL	Wed, Apr 26, 2023	104.92	106.35	102.63	103.71
4703	NASDAQ	GOOGL	Tue, Apr 25, 2023	105.83	106.69	103.84	103.85
4702	NASDAQ	GOOGL	Mon, Apr 24, 2023	105.49	106.63	104.70	105.97
4701	NASDAQ	GOOGL	Fri, Apr 21, 2023	105.47	106.00	104.78	105.41
4700	NASDAQ	GOOGL	Thu, Apr 20, 2023	103.91	106.25	103.87	105.29
4699	NASDAQ	GOOGL	Wed, Apr 19, 2023	103.58	104.98	103.07	104.18
4698	NASDAQ	GOOGL	Tue, Apr 18, 2023	106.49	106.54	104.07	104.50
4697	NASDAQ	GOOGL	Mon, Apr 17, 2023	104.66	106.16	104.52	105.97
4696	NASDAQ	GOOGL	Fri, Apr 14, 2023	106.89	108.94	106.84	108.87
4695	NASDAQ	GOOGL	Thu, Apr 13, 2023	105.84	107.49	105.84	107.43
4694	NASDAQ	GOOGL	Wed, Apr 12, 2023	106.58	106.75	104.34	104.64
4693	NASDAQ	GOOGL	Tue, Apr 11, 2023	106.55	106.73	104.68	105.35
4692	NASDAQ	GOOGL	Mon, Apr 10, 2023	106.98	107.59	105.12	106.44
4691	NASDAQ	GOOGL	Thu, Apr 6, 2023	105.26	109.17	104.33	108.42
4690	NASDAQ	GOOGL	Wed, Apr 5, 2023	105.78	106.10	103.66	104.47
4689	NASDAQ	GOOGL	Tue, Apr 4, 2023	104.33	105.58	104.04	104.72
4688	NASDAQ	GOOGL	Mon, Apr 3, 2023	102.39	104.53	101.93	104.36
4687	NASDAQ	GOOGL	Fri, Mar 31, 2023	101.30	103.89	101.04	103.73
4686	NASDAQ	GOOGL	Thu, Mar 30, 2023	100.91	101.16	99.78	100.89
4685	NASDAQ	GOOGL	Wed, Mar 29, 2023	102.28	102.49	100.65	101.39
4684	NASDAQ	GOOGL	Tue, Mar 28, 2023	102.44	102.45	99.74	101.03
4683	NASDAQ	GOOGL	Mon, Mar 27, 2023	104.62	104.76	101.93	102.46
4682	NASDAQ	GOOGL	Fri, Mar 24, 2023	104.99	105.49	103.84	105.44
4681	NASDAQ	GOOGL	Thu, Mar 23, 2023	105.06	106.30	104.46	105.60
4680	NASDAQ	GOOGL	Wed, Mar 22, 2023	104.27	106.59	103.33	103.37
4679	NASDAQ	GOOGL	Tue, Mar 21, 2023	101.25	105.10	101.22	104.92
4678	NASDAQ	GOOGL	Mon, Mar 20, 2023	100.12	101.75	99.87	101.22
4677	NASDAQ	GOOGL	Fri, Mar 17, 2023	100.26	102.84	100.10	101.62
4676	NASDAQ	GOOGL	Thu, Mar 16, 2023	96.20	101.19	95.50	100.32
4675	NASDAQ	GOOGL	Wed, Mar 15, 2023	93.22	96.93	92.64	96.11
4674	NASDAQ	GOOGL	Tue, Mar 14, 2023	92.56	94.36	92.44	93.97
4673	NASDAQ	GOOGL	Mon, Mar 13, 2023	90.09	92.57	89.42	91.11
4672	NASDAQ	GOOGL	Fri, Mar 10, 2023	92.17	92.79	90.40	90.63
4671	NASDAQ	GOOGL	Thu, Mar 9, 2023	94.05	95.53	91.90	92.32
4670	NASDAQ	GOOGL	Wed, Mar 8, 2023	94.12	95.96	94.00	94.25
4669	NASDAQ	GOOGL	Tue, Mar 7, 2023	94.98	95.67	93.53	93.86
4668	NASDAQ	GOOGL	Mon, Mar 6, 2023	94.02	95.97	94.00	95.13
4667	NASDAQ	GOOGL	Fri, Mar 3, 2023	92.48	93.73	92.45	93.65
4666	NASDAQ	GOOGL	Thu, Mar 2, 2023	89.66	92.28	89.59	92.00
4665	NASDAQ	GOOGL	Wed, Mar 1, 2023	89.98	91.03	89.67	90.36
4664	NASDAQ	GOOGL	Tue, Feb 28, 2023	89.33	91.23	89.32	90.06
4663	NASDAQ	GOOGL	Mon, Feb 27, 2023	89.87	90.16	89.34	89.87
4662	NASDAQ	GOOGL	Fri, Feb 24, 2023	89.44	89.89	88.58	89.13
4661	NASDAQ	GOOGL	Thu, Feb 23, 2023	91.92	91.94	89.76	90.89
4660	NASDAQ	GOOGL	Wed, Feb 22, 2023	91.70	92.11	90.61	91.65
4659	NASDAQ	GOOGL	Tue, Feb 21, 2023	93.00	93.10	91.72	91.79
4658	NASDAQ	GOOGL	Fri, Feb 17, 2023	94.85	95.56	93.21	94.35
4657	NASDAQ	GOOGL	Thu, Feb 16, 2023	95.37	97.68	94.74	95.51
4656	NASDAQ	GOOGL	Wed, Feb 15, 2023	94.49	97.12	94.15	96.94
4655	NASDAQ	GOOGL	Tue, Feb 14, 2023	94.43	94.85	92.26	94.68
4654	NASDAQ	GOOGL	Mon, Feb 13, 2023	94.74	95.20	93.84	94.61
4653	NASDAQ	GOOGL	Fri, Feb 10, 2023	95.45	96.75	94.25	94.57
4652	NASDAQ	GOOGL	Thu, Feb 9, 2023	100.00	100.03	93.63	95.01
4651	NASDAQ	GOOGL	Wed, Feb 8, 2023	102.05	103.14	98.04	99.37
4650	NASDAQ	GOOGL	Tue, Feb 7, 2023	103.22	108.18	103.12	107.64
4649	NASDAQ	GOOGL	Mon, Feb 6, 2023	102.40	104.36	101.88	102.90
4648	NASDAQ	GOOGL	Fri, Feb 3, 2023	102.93	107.81	102.58	104.78
4647	NASDAQ	GOOGL	Thu, Feb 2, 2023	105.80	107.85	105.61	107.74
4646	NASDAQ	GOOGL	Wed, Feb 1, 2023	98.71	101.19	97.58	100.43
4645	NASDAQ	GOOGL	Tue, Jan 31, 2023	96.87	98.88	96.82	98.84
4644	NASDAQ	GOOGL	Mon, Jan 30, 2023	97.48	98.29	96.40	96.94
4643	NASDAQ	GOOGL	Fri, Jan 27, 2023	97.31	100.32	97.31	99.37
4642	NASDAQ	GOOGL	Thu, Jan 26, 2023	96.50	97.57	95.38	97.52
4641	NASDAQ	GOOGL	Wed, Jan 25, 2023	95.57	96.16	93.76	95.22
4640	NASDAQ	GOOGL	Tue, Jan 24, 2023	98.10	99.61	97.20	97.70
4639	NASDAQ	GOOGL	Mon, Jan 23, 2023	97.95	100.04	97.50	99.79
4638	NASDAQ	GOOGL	Fri, Jan 20, 2023	95.10	98.30	95.02	98.02
4637	NASDAQ	GOOGL	Thu, Jan 19, 2023	90.72	93.61	90.63	93.05
4636	NASDAQ	GOOGL	Wed, Jan 18, 2023	92.14	92.80	90.64	91.12
4635	NASDAQ	GOOGL	Tue, Jan 17, 2023	92.06	92.25	90.05	91.29
4634	NASDAQ	GOOGL	Fri, Jan 13, 2023	90.85	92.19	90.13	92.12
4633	NASDAQ	GOOGL	Thu, Jan 12, 2023	91.48	91.87	89.75	91.13
4632	NASDAQ	GOOGL	Wed, Jan 11, 2023	89.18	91.60	89.01	91.52
4631	NASDAQ	GOOGL	Tue, Jan 10, 2023	85.98	88.67	85.83	88.42
4630	NASDAQ	GOOGL	Mon, Jan 9, 2023	88.36	90.05	87.86	88.02
4629	NASDAQ	GOOGL	Fri, Jan 6, 2023	86.79	87.69	84.86	87.34
4628	NASDAQ	GOOGL	Thu, Jan 5, 2023	87.47	87.57	85.90	86.20
4627	NASDAQ	GOOGL	Wed, Jan 4, 2023	90.35	90.65	87.27	88.08
4626	NASDAQ	GOOGL	Tue, Jan 3, 2023	89.59	91.05	88.52	89.12
4625	NASDAQ	GOOGL	Fri, Dec 30, 2022	86.98	88.30	86.57	88.23
4624	NASDAQ	GOOGL	Thu, Dec 29, 2022	86.62	88.85	86.61	88.45
4623	NASDAQ	GOOGL	Wed, Dec 28, 2022	86.98	88.04	85.94	86.02
4622	NASDAQ	GOOGL	Tue, Dec 27, 2022	88.80	88.94	87.01	87.39
4621	NASDAQ	GOOGL	Fri, Dec 23, 2022	87.11	89.55	87.07	89.23
4620	NASDAQ	GOOGL	Thu, Dec 22, 2022	88.16	88.54	86.32	87.76
4619	NASDAQ	GOOGL	Wed, Dec 21, 2022	89.08	90.22	88.32	89.58
4618	NASDAQ	GOOGL	Tue, Dec 20, 2022	88.11	89.18	87.44	89.02
4617	NASDAQ	GOOGL	Mon, Dec 19, 2022	90.26	90.56	88.21	88.44
4616	NASDAQ	GOOGL	Fri, Dec 16, 2022	90.76	91.33	89.52	90.26
4615	NASDAQ	GOOGL	Thu, Dec 15, 2022	93.13	93.64	90.01	90.86
4614	NASDAQ	GOOGL	Wed, Dec 14, 2022	95.20	96.87	93.60	95.07
4613	NASDAQ	GOOGL	Tue, Dec 13, 2022	97.76	99.53	95.03	95.63
4612	NASDAQ	GOOGL	Mon, Dec 12, 2022	92.71	93.56	91.61	93.31
4611	NASDAQ	GOOGL	Fri, Dec 9, 2022	93.77	94.26	92.75	92.83
4610	NASDAQ	GOOGL	Thu, Dec 8, 2022	95.38	95.58	93.45	93.71
4609	NASDAQ	GOOGL	Wed, Dec 7, 2022	96.41	96.88	94.72	94.94
4608	NASDAQ	GOOGL	Tue, Dec 6, 2022	99.30	99.78	96.42	96.98
4607	NASDAQ	GOOGL	Mon, Dec 5, 2022	99.40	101.38	99.00	99.48
4606	NASDAQ	GOOGL	Fri, Dec 2, 2022	99.05	100.77	98.90	100.44
4605	NASDAQ	GOOGL	Thu, Dec 1, 2022	101.02	102.25	100.25	100.99
4604	NASDAQ	GOOGL	Wed, Nov 30, 2022	94.82	101.04	94.42	100.99
4603	NASDAQ	GOOGL	Tue, Nov 29, 2022	95.73	96.12	94.11	95.19
4602	NASDAQ	GOOGL	Mon, Nov 28, 2022	97.04	97.58	95.61	96.05
4601	NASDAQ	GOOGL	Fri, Nov 25, 2022	98.24	98.64	97.40	97.46
4600	NASDAQ	GOOGL	Wed, Nov 23, 2022	97.09	98.76	97.09	98.46
4599	NASDAQ	GOOGL	Tue, Nov 22, 2022	95.95	97.22	94.05	97.05
4598	NASDAQ	GOOGL	Mon, Nov 21, 2022	97.29	98.40	95.36	95.60
4597	NASDAQ	GOOGL	Fri, Nov 18, 2022	98.77	98.90	96.37	97.43
4596	NASDAQ	GOOGL	Thu, Nov 17, 2022	96.97	99.28	96.79	98.36
4595	NASDAQ	GOOGL	Wed, Nov 16, 2022	97.90	99.64	97.64	98.85
4594	NASDAQ	GOOGL	Tue, Nov 15, 2022	98.26	100.14	96.71	98.44
4593	NASDAQ	GOOGL	Mon, Nov 14, 2022	95.09	96.79	94.51	95.70
4592	NASDAQ	GOOGL	Fri, Nov 11, 2022	94.69	96.93	93.92	96.41
4591	NASDAQ	GOOGL	Thu, Nov 10, 2022	92.25	94.39	91.61	93.94
4590	NASDAQ	GOOGL	Wed, Nov 9, 2022	88.45	89.44	87.28	87.32
4589	NASDAQ	GOOGL	Tue, Nov 8, 2022	88.90	90.32	87.59	88.90
4588	NASDAQ	GOOGL	Mon, Nov 7, 2022	87.28	88.90	86.85	88.49
4587	NASDAQ	GOOGL	Fri, Nov 4, 2022	85.40	86.64	83.71	86.58
4586	NASDAQ	GOOGL	Thu, Nov 3, 2022	86.32	86.52	83.34	83.43
4585	NASDAQ	GOOGL	Wed, Nov 2, 2022	90.94	91.18	86.88	86.97
4584	NASDAQ	GOOGL	Tue, Nov 1, 2022	95.45	96.03	90.37	90.47
4583	NASDAQ	GOOGL	Mon, Oct 31, 2022	95.42	96.03	93.98	94.51
4582	NASDAQ	GOOGL	Fri, Oct 28, 2022	92.27	96.55	92.13	96.29
4581	NASDAQ	GOOGL	Thu, Oct 27, 2022	94.52	95.43	91.80	92.22
4580	NASDAQ	GOOGL	Wed, Oct 26, 2022	96.43	98.31	94.69	94.93
4579	NASDAQ	GOOGL	Tue, Oct 25, 2022	102.90	104.82	102.72	104.48
4578	NASDAQ	GOOGL	Mon, Oct 24, 2022	101.80	102.75	99.98	102.52
4577	NASDAQ	GOOGL	Fri, Oct 21, 2022	97.85	101.31	97.72	101.13
4576	NASDAQ	GOOGL	Thu, Oct 20, 2022	100.00	102.32	99.39	99.97
4575	NASDAQ	GOOGL	Wed, Oct 19, 2022	100.01	101.02	98.92	99.63
4574	NASDAQ	GOOGL	Tue, Oct 18, 2022	103.13	103.47	99.97	100.77
4573	NASDAQ	GOOGL	Mon, Oct 17, 2022	98.86	100.93	98.83	99.97
4572	NASDAQ	GOOGL	Fri, Oct 14, 2022	99.99	100.69	96.37	96.56
4571	NASDAQ	GOOGL	Thu, Oct 13, 2022	95.15	99.78	94.38	99.06
4570	NASDAQ	GOOGL	Wed, Oct 12, 2022	97.30	98.75	96.74	97.56
4569	NASDAQ	GOOGL	Tue, Oct 11, 2022	97.43	99.25	96.31	97.18
4568	NASDAQ	GOOGL	Mon, Oct 10, 2022	99.00	99.10	97.01	97.86
4567	NASDAQ	GOOGL	Fri, Oct 7, 2022	99.85	100.53	98.30	98.68
4566	NASDAQ	GOOGL	Thu, Oct 6, 2022	100.68	102.93	100.59	101.42
4565	NASDAQ	GOOGL	Wed, Oct 5, 2022	99.83	101.93	98.80	101.43
4564	NASDAQ	GOOGL	Tue, Oct 4, 2022	100.44	101.84	100.38	101.64
4563	NASDAQ	GOOGL	Mon, Oct 3, 2022	96.76	99.29	96.52	98.64
4562	NASDAQ	GOOGL	Fri, Sep 30, 2022	97.05	98.90	95.56	95.65
4561	NASDAQ	GOOGL	Thu, Sep 29, 2022	98.64	98.64	95.96	97.42
4560	NASDAQ	GOOGL	Wed, Sep 28, 2022	97.65	100.70	97.11	100.05
4559	NASDAQ	GOOGL	Tue, Sep 27, 2022	99.43	100.00	96.87	97.50
4558	NASDAQ	GOOGL	Mon, Sep 26, 2022	98.10	99.88	97.80	98.17
4557	NASDAQ	GOOGL	Fri, Sep 23, 2022	99.63	99.66	97.47	98.74
4556	NASDAQ	GOOGL	Thu, Sep 22, 2022	98.82	101.24	98.79	100.14
4555	NASDAQ	GOOGL	Wed, Sep 21, 2022	101.67	102.88	99.27	99.28
4554	NASDAQ	GOOGL	Tue, Sep 20, 2022	102.08	102.37	100.52	101.14
4553	NASDAQ	GOOGL	Mon, Sep 19, 2022	101.75	103.33	101.55	103.07
4552	NASDAQ	GOOGL	Fri, Sep 16, 2022	102.07	103.13	100.94	102.80
4551	NASDAQ	GOOGL	Thu, Sep 15, 2022	104.03	105.27	102.35	102.91
4550	NASDAQ	GOOGL	Wed, Sep 14, 2022	104.57	105.28	103.66	105.00
4549	NASDAQ	GOOGL	Tue, Sep 13, 2022	107.80	108.30	104.09	104.32
4548	NASDAQ	GOOGL	Mon, Sep 12, 2022	110.99	111.62	109.93	110.86
4547	NASDAQ	GOOGL	Fri, Sep 9, 2022	109.07	110.99	109.02	110.65
4546	NASDAQ	GOOGL	Thu, Sep 8, 2022	108.04	109.60	107.16	108.38
4545	NASDAQ	GOOGL	Wed, Sep 7, 2022	107.06	109.98	106.90	109.45
4544	NASDAQ	GOOGL	Tue, Sep 6, 2022	107.30	108.03	105.78	106.81
4543	NASDAQ	GOOGL	Fri, Sep 2, 2022	110.59	110.74	107.26	107.85
4542	NASDAQ	GOOGL	Thu, Sep 1, 2022	108.28	110.45	107.36	109.74
4541	NASDAQ	GOOGL	Wed, Aug 31, 2022	110.65	110.85	108.13	108.22
4540	NASDAQ	GOOGL	Tue, Aug 30, 2022	110.17	110.50	107.80	108.94
4539	NASDAQ	GOOGL	Mon, Aug 29, 2022	109.99	110.95	108.80	109.42
4538	NASDAQ	GOOGL	Fri, Aug 26, 2022	114.72	115.12	110.19	110.34
4537	NASDAQ	GOOGL	Thu, Aug 25, 2022	114.24	116.72	114.11	116.65
4536	NASDAQ	GOOGL	Wed, Aug 24, 2022	113.50	114.78	112.87	113.69
4535	NASDAQ	GOOGL	Tue, Aug 23, 2022	113.48	115.01	113.43	113.86
4534	NASDAQ	GOOGL	Mon, Aug 22, 2022	115.20	115.63	113.85	114.24
4533	NASDAQ	GOOGL	Fri, Aug 19, 2022	119.06	119.15	116.76	117.21
4532	NASDAQ	GOOGL	Thu, Aug 18, 2022	119.43	120.82	118.72	120.17
4531	NASDAQ	GOOGL	Wed, Aug 17, 2022	120.12	121.29	119.38	119.55
4530	NASDAQ	GOOGL	Tue, Aug 16, 2022	121.52	122.43	120.64	121.70
4529	NASDAQ	GOOGL	Mon, Aug 15, 2022	121.13	122.30	120.61	122.08
4528	NASDAQ	GOOGL	Fri, Aug 12, 2022	120.26	121.68	119.46	121.68
4527	NASDAQ	GOOGL	Thu, Aug 11, 2022	121.28	121.49	118.56	118.84
4526	NASDAQ	GOOGL	Wed, Aug 10, 2022	118.78	120.92	118.41	119.70
4525	NASDAQ	GOOGL	Tue, Aug 9, 2022	117.14	117.32	115.71	116.63
4524	NASDAQ	GOOGL	Mon, Aug 8, 2022	118.39	120.15	116.88	117.30
4523	NASDAQ	GOOGL	Fri, Aug 5, 2022	116.23	118.11	116.00	117.47
4522	NASDAQ	GOOGL	Thu, Aug 4, 2022	117.48	118.78	116.89	118.19
4521	NASDAQ	GOOGL	Wed, Aug 3, 2022	115.71	118.62	115.48	118.08
4520	NASDAQ	GOOGL	Tue, Aug 2, 2022	114.00	116.35	113.72	115.13
4519	NASDAQ	GOOGL	Mon, Aug 1, 2022	115.30	116.72	114.34	114.86
4518	NASDAQ	GOOGL	Fri, Jul 29, 2022	113.08	116.71	113.06	116.32
4517	NASDAQ	GOOGL	Thu, Jul 28, 2022	112.37	114.34	111.46	114.22
4516	NASDAQ	GOOGL	Wed, Jul 27, 2022	109.26	113.91	108.01	113.06
4515	NASDAQ	GOOGL	Tue, Jul 26, 2022	106.60	107.20	104.07	105.02
4514	NASDAQ	GOOGL	Mon, Jul 25, 2022	108.41	109.87	106.30	107.51
4513	NASDAQ	GOOGL	Fri, Jul 22, 2022	111.00	112.34	106.50	107.90
4512	NASDAQ	GOOGL	Thu, Jul 21, 2022	114.28	114.55	111.11	114.34
4511	NASDAQ	GOOGL	Wed, Jul 20, 2022	113.17	115.40	112.48	113.90
4510	NASDAQ	GOOGL	Tue, Jul 19, 2022	110.85	114.02	109.56	113.81
4509	NASDAQ	GOOGL	Mon, Jul 18, 2022	112.64	113.68	108.37	109.03
4508	NASDAQ	GOOGL	Fri, Jul 15, 2022	112.00	113.14	110.90	111.78
4507	NASDAQ	GOOGL	Thu, Jul 14, 2022	110.21	111.09	108.37	110.37
4506	NASDAQ	GOOGL	Wed, Jul 13, 2022	111.70	114.20	111.20	111.35
4505	NASDAQ	GOOGL	Tue, Jul 12, 2022	116.22	116.97	113.69	114.02
4504	NASDAQ	GOOGL	Mon, Jul 11, 2022	118.00	118.00	115.33	115.68
4503	NASDAQ	GOOGL	Fri, Jul 8, 2022	117.25	119.69	116.90	119.35
4502	NASDAQ	GOOGL	Thu, Jul 7, 2022	115.08	119.19	114.83	118.78
4501	NASDAQ	GOOGL	Wed, Jul 6, 2022	113.30	115.59	111.48	114.57
4500	NASDAQ	GOOGL	Tue, Jul 5, 2022	107.10	113.38	105.73	113.26
4499	NASDAQ	GOOGL	Fri, Jul 1, 2022	107.93	109.25	106.73	108.74
4498	NASDAQ	GOOGL	Thu, Jun 30, 2022	110.00	110.89	106.75	108.96
4497	NASDAQ	GOOGL	Wed, Jun 29, 2022	111.55	113.16	110.87	111.70
4496	NASDAQ	GOOGL	Tue, Jun 28, 2022	115.80	117.31	111.85	112.01
4495	NASDAQ	GOOGL	Mon, Jun 27, 2022	118.27	118.58	115.18	115.83
4494	NASDAQ	GOOGL	Fri, Jun 24, 2022	113.00	118.08	112.95	117.98
4493	NASDAQ	GOOGL	Thu, Jun 23, 2022	112.23	112.74	110.50	112.24
4492	NASDAQ	GOOGL	Wed, Jun 22, 2022	110.56	113.35	110.38	111.49
4491	NASDAQ	GOOGL	Tue, Jun 21, 2022	108.93	112.49	108.60	111.54
4490	NASDAQ	GOOGL	Fri, Jun 17, 2022	106.03	108.70	105.05	107.14
4489	NASDAQ	GOOGL	Thu, Jun 16, 2022	107.22	108.65	105.14	106.03
4488	NASDAQ	GOOGL	Wed, Jun 15, 2022	108.55	111.42	107.67	109.76
4487	NASDAQ	GOOGL	Tue, Jun 14, 2022	106.54	107.92	105.80	106.72
4486	NASDAQ	GOOGL	Mon, Jun 13, 2022	106.79	108.79	106.12	106.39
4485	NASDAQ	GOOGL	Fri, Jun 10, 2022	112.45	113.28	110.37	111.16
4484	NASDAQ	GOOGL	Thu, Jun 9, 2022	116.33	118.30	114.78	114.84
4483	NASDAQ	GOOGL	Wed, Jun 8, 2022	116.76	118.57	116.60	117.19
4482	NASDAQ	GOOGL	Tue, Jun 7, 2022	115.48	117.69	115.05	117.15
4481	NASDAQ	GOOGL	Mon, Jun 6, 2022	116.70	119.35	116.16	116.82
4480	NASDAQ	GOOGL	Fri, Jun 3, 2022	116.06	116.32	113.52	114.54
4479	NASDAQ	GOOGL	Thu, Jun 2, 2022	114.00	117.90	112.95	117.62
4478	NASDAQ	GOOGL	Wed, Jun 1, 2022	114.86	117.10	113.25	113.89
4477	NASDAQ	GOOGL	Tue, May 31, 2022	112.75	115.74	112.08	113.76
4476	NASDAQ	GOOGL	Fri, May 27, 2022	109.48	112.32	109.14	112.32
4475	NASDAQ	GOOGL	Thu, May 26, 2022	105.68	108.65	105.22	107.79
4474	NASDAQ	GOOGL	Wed, May 25, 2022	104.99	106.50	103.86	105.81
4473	NASDAQ	GOOGL	Tue, May 24, 2022	105.77	106.46	101.88	105.97
4472	NASDAQ	GOOGL	Mon, May 23, 2022	109.59	112.15	108.74	111.49
4471	NASDAQ	GOOGL	Fri, May 20, 2022	111.95	112.18	105.80	108.91
4470	NASDAQ	GOOGL	Thu, May 19, 2022	111.43	113.01	110.00	110.38
4469	NASDAQ	GOOGL	Wed, May 18, 2022	115.00	115.40	111.56	111.90
4468	NASDAQ	GOOGL	Tue, May 17, 2022	116.84	116.90	114.87	116.47
4467	NASDAQ	GOOGL	Mon, May 16, 2022	114.96	116.17	113.89	114.45
4466	NASDAQ	GOOGL	Fri, May 13, 2022	114.53	117.88	113.61	116.05
4465	NASDAQ	GOOGL	Thu, May 12, 2022	111.38	114.30	109.82	112.84
4464	NASDAQ	GOOGL	Wed, May 11, 2022	113.24	116.36	113.24	113.60
4463	NASDAQ	GOOGL	Tue, May 10, 2022	115.51	116.25	112.90	114.40
4462	NASDAQ	GOOGL	Mon, May 9, 2022	113.25	115.08	112.00	112.51
4461	NASDAQ	GOOGL	Fri, May 6, 2022	115.18	117.57	114.02	115.75
4460	NASDAQ	GOOGL	Thu, May 5, 2022	120.20	121.04	115.01	116.51
4459	NASDAQ	GOOGL	Wed, May 4, 2022	117.03	122.85	115.12	122.26
4458	NASDAQ	GOOGL	Tue, May 3, 2022	116.43	118.44	116.03	117.33
4457	NASDAQ	GOOGL	Mon, May 2, 2022	113.41	116.75	112.60	116.58
4456	NASDAQ	GOOGL	Fri, Apr 29, 2022	116.73	117.92	113.81	114.11
4455	NASDAQ	GOOGL	Thu, Apr 28, 2022	116.42	119.65	114.12	118.52
4454	NASDAQ	GOOGL	Wed, Apr 27, 2022	114.47	117.24	112.74	114.29
4453	NASDAQ	GOOGL	Tue, Apr 26, 2022	122.29	122.51	118.51	118.65
4452	NASDAQ	GOOGL	Mon, Apr 25, 2022	119.10	123.28	118.51	123.07
4451	NASDAQ	GOOGL	Fri, Apr 22, 2022	125.00	125.40	118.93	119.64
4450	NASDAQ	GOOGL	Thu, Apr 21, 2022	129.25	130.10	124.53	124.81
4449	NASDAQ	GOOGL	Wed, Apr 20, 2022	130.89	131.40	127.50	128.04
4448	NASDAQ	GOOGL	Tue, Apr 19, 2022	127.69	130.33	127.00	130.01
4447	NASDAQ	GOOGL	Mon, Apr 18, 2022	127.00	128.21	126.18	127.68
4446	NASDAQ	GOOGL	Thu, Apr 14, 2022	130.48	130.48	126.60	126.73
4445	NASDAQ	GOOGL	Wed, Apr 13, 2022	128.00	130.33	127.74	129.89
4444	NASDAQ	GOOGL	Tue, Apr 12, 2022	131.60	131.60	126.79	127.71
4443	NASDAQ	GOOGL	Mon, Apr 11, 2022	131.82	132.09	128.67	128.82
4442	NASDAQ	GOOGL	Fri, Apr 8, 2022	135.58	135.67	132.97	133.29
4441	NASDAQ	GOOGL	Thu, Apr 7, 2022	136.01	137.16	134.23	135.89
4440	NASDAQ	GOOGL	Wed, Apr 6, 2022	138.75	139.36	135.52	136.55
4439	NASDAQ	GOOGL	Tue, Apr 5, 2022	142.87	142.99	140.38	140.59
4438	NASDAQ	GOOGL	Mon, Apr 4, 2022	140.36	143.71	140.31	142.97
4437	NASDAQ	GOOGL	Fri, Apr 1, 2022	139.50	140.47	138.31	140.15
4436	NASDAQ	GOOGL	Thu, Mar 31, 2022	142.05	142.11	139.02	139.07
4435	NASDAQ	GOOGL	Wed, Mar 30, 2022	142.46	142.72	141.60	141.94
4434	NASDAQ	GOOGL	Tue, Mar 29, 2022	142.65	143.79	142.04	142.51
4433	NASDAQ	GOOGL	Mon, Mar 28, 2022	140.90	142.00	139.81	141.46
4432	NASDAQ	GOOGL	Fri, Mar 25, 2022	141.92	142.04	139.74	141.67
4431	NASDAQ	GOOGL	Thu, Mar 24, 2022	139.20	141.62	137.75	141.57
4430	NASDAQ	GOOGL	Wed, Mar 23, 2022	138.70	139.59	137.84	138.28
4429	NASDAQ	GOOGL	Tue, Mar 22, 2022	136.10	141.05	136.10	139.87
4428	NASDAQ	GOOGL	Mon, Mar 21, 2022	136.16	137.05	134.09	136.10
4427	NASDAQ	GOOGL	Fri, Mar 18, 2022	133.42	136.24	132.26	136.13
4426	NASDAQ	GOOGL	Thu, Mar 17, 2022	133.15	134.08	132.19	133.84
4425	NASDAQ	GOOGL	Wed, Mar 16, 2022	130.73	133.33	128.73	133.28
4424	NASDAQ	GOOGL	Tue, Mar 15, 2022	126.98	129.85	125.72	129.20
4423	NASDAQ	GOOGL	Mon, Mar 14, 2022	130.25	130.41	125.28	125.95
4422	NASDAQ	GOOGL	Fri, Mar 11, 2022	133.49	133.80	129.63	129.87
4421	NASDAQ	GOOGL	Thu, Mar 10, 2022	131.27	133.27	130.91	132.43
4420	NASDAQ	GOOGL	Wed, Mar 9, 2022	131.25	133.74	129.90	133.42
4419	NASDAQ	GOOGL	Tue, Mar 8, 2022	126.25	131.25	125.67	127.10
4418	NASDAQ	GOOGL	Mon, Mar 7, 2022	131.49	131.74	126.30	126.38
4417	NASDAQ	GOOGL	Fri, Mar 4, 2022	132.93	133.85	130.34	131.91
4416	NASDAQ	GOOGL	Thu, Mar 3, 2022	136.01	136.44	133.03	133.90
4415	NASDAQ	GOOGL	Wed, Mar 2, 2022	134.63	135.26	133.07	134.57
4414	NASDAQ	GOOGL	Tue, Mar 1, 2022	134.88	136.26	133.22	134.06
4413	NASDAQ	GOOGL	Mon, Feb 28, 2022	133.05	135.75	132.59	135.06
4412	NASDAQ	GOOGL	Fri, Feb 25, 2022	133.55	135.27	131.75	134.46
4411	NASDAQ	GOOGL	Thu, Feb 24, 2022	124.95	133.00	124.95	132.69
4410	NASDAQ	GOOGL	Wed, Feb 23, 2022	131.65	132.05	127.53	127.59
4409	NASDAQ	GOOGL	Tue, Feb 22, 2022	129.84	132.18	128.22	129.81
4408	NASDAQ	GOOGL	Fri, Feb 18, 2022	133.47	134.07	130.20	130.40
4407	NASDAQ	GOOGL	Thu, Feb 17, 2022	136.24	137.11	132.48	132.54
4406	NASDAQ	GOOGL	Wed, Feb 16, 2022	136.65	138.09	134.92	137.74
4405	NASDAQ	GOOGL	Tue, Feb 15, 2022	137.57	138.11	135.82	136.61
4404	NASDAQ	GOOGL	Mon, Feb 14, 2022	133.26	136.30	133.26	135.53
4403	NASDAQ	GOOGL	Fri, Feb 11, 2022	138.60	139.16	133.40	134.28
4402	NASDAQ	GOOGL	Thu, Feb 10, 2022	139.70	141.48	137.96	138.62
4401	NASDAQ	GOOGL	Wed, Feb 9, 2022	140.96	142.52	140.19	141.59
4400	NASDAQ	GOOGL	Tue, Feb 8, 2022	139.03	140.00	137.01	139.40
4399	NASDAQ	GOOGL	Mon, Feb 7, 2022	144.25	144.25	138.90	139.20
4398	NASDAQ	GOOGL	Fri, Feb 4, 2022	143.44	144.88	140.52	143.29
4397	NASDAQ	GOOGL	Thu, Feb 3, 2022	145.71	149.68	142.67	143.09
4396	NASDAQ	GOOGL	Wed, Feb 2, 2022	151.25	151.55	145.52	148.00
4395	NASDAQ	GOOGL	Tue, Feb 1, 2022	137.59	137.79	134.37	137.64
4394	NASDAQ	GOOGL	Mon, Jan 31, 2022	134.16	135.47	132.21	135.30
4393	NASDAQ	GOOGL	Fri, Jan 28, 2022	129.66	133.36	128.49	133.35
4392	NASDAQ	GOOGL	Thu, Jan 27, 2022	131.30	132.65	128.93	129.01
4391	NASDAQ	GOOGL	Wed, Jan 26, 2022	131.12	133.00	127.14	129.23
4390	NASDAQ	GOOGL	Tue, Jan 25, 2022	128.74	129.40	126.50	126.94
4389	NASDAQ	GOOGL	Mon, Jan 24, 2022	125.98	131.20	124.50	130.80
4388	NASDAQ	GOOGL	Fri, Jan 21, 2022	132.59	134.87	130.09	130.35
4387	NASDAQ	GOOGL	Thu, Jan 20, 2022	136.25	137.63	132.96	133.31
4386	NASDAQ	GOOGL	Wed, Jan 19, 2022	136.52	137.96	135.02	135.12
4385	NASDAQ	GOOGL	Tue, Jan 18, 2022	136.18	137.13	135.44	136.00
4384	NASDAQ	GOOGL	Fri, Jan 14, 2022	137.08	140.74	137.00	139.48
4383	NASDAQ	GOOGL	Thu, Jan 13, 2022	141.54	142.85	138.41	138.59
4382	NASDAQ	GOOGL	Wed, Jan 12, 2022	141.15	142.61	140.69	141.43
4381	NASDAQ	GOOGL	Tue, Jan 11, 2022	138.01	140.22	136.69	139.74
4380	NASDAQ	GOOGL	Mon, Jan 10, 2022	135.08	138.82	133.16	138.67
4379	NASDAQ	GOOGL	Fri, Jan 7, 2022	138.15	138.45	135.77	137.02
4378	NASDAQ	GOOGL	Thu, Jan 6, 2022	137.00	139.94	136.56	137.75
4377	NASDAQ	GOOGL	Wed, Jan 5, 2022	144.42	144.50	137.69	137.78
4376	NASDAQ	GOOGL	Tue, Jan 4, 2022	145.40	146.48	143.72	144.40
4375	NASDAQ	GOOGL	Mon, Jan 3, 2022	145.06	145.85	143.71	144.99
4374	NASDAQ	GOOGL	Fri, Dec 31, 2021	146.05	146.70	144.85	144.85
4373	NASDAQ	GOOGL	Thu, Dec 30, 2021	146.69	147.30	145.99	146.20
4372	NASDAQ	GOOGL	Wed, Dec 29, 2021	146.64	147.42	145.65	146.66
4371	NASDAQ	GOOGL	Tue, Dec 28, 2021	148.24	148.30	146.05	146.69
4370	NASDAQ	GOOGL	Mon, Dec 27, 2021	147.26	148.34	147.17	147.91
4369	NASDAQ	GOOGL	Thu, Dec 23, 2021	146.50	148.24	146.45	146.92
4368	NASDAQ	GOOGL	Wed, Dec 22, 2021	143.07	146.50	143.07	146.42
4367	NASDAQ	GOOGL	Tue, Dec 21, 2021	142.05	143.87	140.50	143.47
4366	NASDAQ	GOOGL	Mon, Dec 20, 2021	140.00	141.77	139.32	141.61
4365	NASDAQ	GOOGL	Fri, Dec 17, 2021	142.50	143.83	141.30	141.73
4364	NASDAQ	GOOGL	Thu, Dec 16, 2021	147.17	147.68	143.61	144.45
4363	NASDAQ	GOOGL	Wed, Dec 15, 2021	143.41	146.72	141.68	146.44
4362	NASDAQ	GOOGL	Tue, Dec 14, 2021	143.97	144.48	141.21	143.91
4361	NASDAQ	GOOGL	Mon, Dec 13, 2021	147.78	147.97	145.52	145.83
4360	NASDAQ	GOOGL	Fri, Dec 10, 2021	148.70	148.98	146.70	148.00
4359	NASDAQ	GOOGL	Thu, Dec 9, 2021	147.59	149.10	147.12	147.64
4358	NASDAQ	GOOGL	Wed, Dec 8, 2021	147.60	148.39	146.41	148.19
4357	NASDAQ	GOOGL	Tue, Dec 7, 2021	145.60	147.53	145.23	147.27
4356	NASDAQ	GOOGL	Mon, Dec 6, 2021	143.04	143.85	140.15	143.16
4355	NASDAQ	GOOGL	Fri, Dec 3, 2021	143.68	144.40	140.30	142.00
4354	NASDAQ	GOOGL	Thu, Dec 2, 2021	141.25	143.86	140.21	142.97
4353	NASDAQ	GOOGL	Wed, Dec 1, 2021	144.00	145.95	140.91	141.05
4352	NASDAQ	GOOGL	Tue, Nov 30, 2021	145.01	146.00	141.60	141.90
4351	NASDAQ	GOOGL	Mon, Nov 29, 2021	144.00	146.30	143.89	145.53
4350	NASDAQ	GOOGL	Fri, Nov 26, 2021	144.35	144.56	141.84	142.18
4349	NASDAQ	GOOGL	Wed, Nov 24, 2021	145.47	146.25	144.37	146.12
4348	NASDAQ	GOOGL	Tue, Nov 23, 2021	146.15	146.66	144.12	145.78
4347	NASDAQ	GOOGL	Mon, Nov 22, 2021	149.33	149.83	146.15	146.30
4346	NASDAQ	GOOGL	Fri, Nov 19, 2021	149.98	150.97	148.90	148.93
4345	NASDAQ	GOOGL	Thu, Nov 18, 2021	148.24	150.58	147.88	149.84
4344	NASDAQ	GOOGL	Wed, Nov 17, 2021	148.03	148.56	147.24	148.05
4343	NASDAQ	GOOGL	Tue, Nov 16, 2021	148.15	148.76	147.31	147.88
4342	NASDAQ	GOOGL	Mon, Nov 15, 2021	148.90	149.55	147.58	148.45
4341	NASDAQ	GOOGL	Fri, Nov 12, 2021	146.62	148.85	145.41	148.68
4340	NASDAQ	GOOGL	Thu, Nov 11, 2021	146.49	147.54	145.60	145.77
4339	NASDAQ	GOOGL	Wed, Nov 10, 2021	147.50	148.07	144.54	145.89
4338	NASDAQ	GOOGL	Tue, Nov 9, 2021	149.23	149.83	147.24	148.92
4337	NASDAQ	GOOGL	Mon, Nov 8, 2021	149.83	150.61	148.43	149.03
4336	NASDAQ	GOOGL	Fri, Nov 5, 2021	149.17	150.33	148.20	148.85
4335	NASDAQ	GOOGL	Thu, Nov 4, 2021	147.12	149.73	146.31	148.27
4334	NASDAQ	GOOGL	Wed, Nov 3, 2021	145.90	146.67	144.59	146.60
4333	NASDAQ	GOOGL	Tue, Nov 2, 2021	144.58	146.61	144.34	145.43
4332	NASDAQ	GOOGL	Mon, Nov 1, 2021	148.05	148.05	143.23	143.50
4331	NASDAQ	GOOGL	Fri, Oct 29, 2021	145.08	148.24	144.65	148.05
4330	NASDAQ	GOOGL	Thu, Oct 28, 2021	147.13	147.16	144.63	145.85
4329	NASDAQ	GOOGL	Wed, Oct 27, 2021	139.41	148.65	139.41	146.22
4328	NASDAQ	GOOGL	Tue, Oct 26, 2021	139.26	140.08	138.30	139.31
4327	NASDAQ	GOOGL	Mon, Oct 25, 2021	137.55	138.00	135.42	137.45
4326	NASDAQ	GOOGL	Fri, Oct 22, 2021	139.15	140.58	136.06	137.57
4325	NASDAQ	GOOGL	Thu, Oct 21, 2021	141.77	142.16	140.50	141.89
4324	NASDAQ	GOOGL	Wed, Oct 20, 2021	143.34	143.55	141.38	141.77
4323	NASDAQ	GOOGL	Tue, Oct 19, 2021	143.39	143.66	142.60	143.24
4322	NASDAQ	GOOGL	Mon, Oct 18, 2021	141.08	142.80	141.07	142.78
4321	NASDAQ	GOOGL	Fri, Oct 15, 2021	141.61	141.72	140.76	141.37
4320	NASDAQ	GOOGL	Thu, Oct 14, 2021	139.47	141.34	138.83	141.15
4319	NASDAQ	GOOGL	Wed, Oct 13, 2021	137.40	138.00	136.52	137.58
4318	NASDAQ	GOOGL	Tue, Oct 12, 2021	139.48	139.51	135.76	136.45
4317	NASDAQ	GOOGL	Mon, Oct 11, 2021	139.29	140.71	138.86	138.91
4316	NASDAQ	GOOGL	Fri, Oct 8, 2021	139.58	140.33	139.22	139.79
4315	NASDAQ	GOOGL	Thu, Oct 7, 2021	138.89	140.04	138.65	139.23
4314	NASDAQ	GOOGL	Wed, Oct 6, 2021	134.75	137.75	134.55	137.57
4313	NASDAQ	GOOGL	Tue, Oct 5, 2021	134.04	137.22	134.04	136.02
4312	NASDAQ	GOOGL	Mon, Oct 4, 2021	135.96	135.96	131.05	133.66
4311	NASDAQ	GOOGL	Fri, Oct 1, 2021	134.45	136.91	134.07	136.54
4310	NASDAQ	GOOGL	Thu, Sep 30, 2021	134.26	135.54	133.56	133.68
4309	NASDAQ	GOOGL	Wed, Sep 29, 2021	136.98	137.15	133.87	134.35
4308	NASDAQ	GOOGL	Tue, Sep 28, 2021	138.66	139.10	135.36	135.83
4307	NASDAQ	GOOGL	Mon, Sep 27, 2021	140.80	141.94	140.07	141.07
4306	NASDAQ	GOOGL	Fri, Sep 24, 2021	140.54	142.33	140.24	142.22
4305	NASDAQ	GOOGL	Thu, Sep 23, 2021	140.99	141.70	140.40	141.22
4304	NASDAQ	GOOGL	Wed, Sep 22, 2021	139.30	140.89	138.55	140.28
4303	NASDAQ	GOOGL	Tue, Sep 21, 2021	139.75	140.01	138.28	139.03
4302	NASDAQ	GOOGL	Mon, Sep 20, 2021	138.16	139.00	136.32	138.72
4301	NASDAQ	GOOGL	Fri, Sep 17, 2021	143.03	143.45	140.47	140.80
4300	NASDAQ	GOOGL	Thu, Sep 16, 2021	143.95	144.30	142.40	143.61
4299	NASDAQ	GOOGL	Wed, Sep 15, 2021	142.77	144.45	141.35	144.43
4298	NASDAQ	GOOGL	Tue, Sep 14, 2021	143.00	143.36	141.75	142.54
4297	NASDAQ	GOOGL	Mon, Sep 13, 2021	141.95	142.95	141.25	142.33
4296	NASDAQ	GOOGL	Fri, Sep 10, 2021	144.21	144.72	140.74	140.88
4295	NASDAQ	GOOGL	Thu, Sep 9, 2021	143.84	144.31	143.18	143.54
4294	NASDAQ	GOOGL	Wed, Sep 8, 2021	144.10	144.40	143.00	143.69
4293	NASDAQ	GOOGL	Tue, Sep 7, 2021	143.83	144.57	143.62	144.28
4292	NASDAQ	GOOGL	Fri, Sep 3, 2021	143.08	144.16	142.40	143.74
4291	NASDAQ	GOOGL	Thu, Sep 2, 2021	145.22	145.52	143.18	143.29
4290	NASDAQ	GOOGL	Wed, Sep 1, 2021	145.00	146.25	144.88	145.22
4289	NASDAQ	GOOGL	Tue, Aug 31, 2021	145.15	145.17	144.28	144.70
4288	NASDAQ	GOOGL	Mon, Aug 30, 2021	144.40	145.97	144.16	144.59
4287	NASDAQ	GOOGL	Fri, Aug 27, 2021	141.65	144.51	141.50	144.00
4286	NASDAQ	GOOGL	Thu, Aug 26, 2021	141.75	142.42	141.36	141.44
4285	NASDAQ	GOOGL	Wed, Aug 25, 2021	141.63	142.19	141.38	142.08
4284	NASDAQ	GOOGL	Tue, Aug 24, 2021	140.61	142.08	140.34	141.26
4283	NASDAQ	GOOGL	Mon, Aug 23, 2021	137.97	140.87	137.61	140.04
4282	NASDAQ	GOOGL	Fri, Aug 20, 2021	136.00	137.55	135.25	137.43
4281	NASDAQ	GOOGL	Thu, Aug 19, 2021	134.44	136.35	134.25	135.68
4280	NASDAQ	GOOGL	Wed, Aug 18, 2021	136.50	137.10	135.32	135.45
4279	NASDAQ	GOOGL	Tue, Aug 17, 2021	137.75	138.27	136.08	136.66
4278	NASDAQ	GOOGL	Mon, Aug 16, 2021	137.52	138.36	135.30	138.31
4277	NASDAQ	GOOGL	Fri, Aug 13, 2021	137.25	137.86	137.03	137.73
4276	NASDAQ	GOOGL	Thu, Aug 12, 2021	135.98	137.30	135.43	137.19
4275	NASDAQ	GOOGL	Wed, Aug 11, 2021	137.18	137.68	136.27	136.28
4274	NASDAQ	GOOGL	Tue, Aug 10, 2021	137.34	137.77	136.36	136.81
4273	NASDAQ	GOOGL	Mon, Aug 9, 2021	135.94	137.18	135.34	136.91
4272	NASDAQ	GOOGL	Fri, Aug 6, 2021	136.04	136.47	135.21	135.74
4271	NASDAQ	GOOGL	Thu, Aug 5, 2021	135.68	136.35	134.85	136.25
4270	NASDAQ	GOOGL	Wed, Aug 4, 2021	135.35	135.65	134.49	135.13
4269	NASDAQ	GOOGL	Tue, Aug 3, 2021	135.14	135.73	133.32	135.63
4268	NASDAQ	GOOGL	Mon, Aug 2, 2021	135.12	135.34	133.79	134.85
4267	NASDAQ	GOOGL	Fri, Jul 30, 2021	135.04	135.30	134.26	134.73
4266	NASDAQ	GOOGL	Thu, Jul 29, 2021	136.15	136.66	135.54	135.78
4265	NASDAQ	GOOGL	Wed, Jul 28, 2021	136.31	138.30	135.28	136.09
4264	NASDAQ	GOOGL	Tue, Jul 27, 2021	134.25	134.40	130.10	131.90
4263	NASDAQ	GOOGL	Mon, Jul 26, 2021	133.33	134.24	132.30	134.04
4262	NASDAQ	GOOGL	Fri, Jul 23, 2021	130.43	133.40	129.80	133.02
4261	NASDAQ	GOOGL	Thu, Jul 22, 2021	127.84	128.48	127.50	128.42
4260	NASDAQ	GOOGL	Wed, Jul 21, 2021	126.13	127.60	126.02	127.55
4259	NASDAQ	GOOGL	Tue, Jul 20, 2021	125.53	127.04	124.35	126.21
4258	NASDAQ	GOOGL	Mon, Jul 19, 2021	126.09	126.21	123.51	124.58
4257	NASDAQ	GOOGL	Fri, Jul 16, 2021	127.66	127.81	126.15	126.97
4256	NASDAQ	GOOGL	Thu, Jul 15, 2021	128.65	128.70	126.53	127.01
4255	NASDAQ	GOOGL	Wed, Jul 14, 2021	127.96	129.33	127.91	128.24
4254	NASDAQ	GOOGL	Tue, Jul 13, 2021	127.04	128.06	126.67	127.34
4253	NASDAQ	GOOGL	Mon, Jul 12, 2021	126.18	127.07	125.61	126.98
4252	NASDAQ	GOOGL	Fri, Jul 9, 2021	125.03	125.73	124.55	125.52
4251	NASDAQ	GOOGL	Thu, Jul 8, 2021	124.03	125.60	124.02	125.04
4250	NASDAQ	GOOGL	Wed, Jul 7, 2021	127.16	127.28	126.15	126.47
4249	NASDAQ	GOOGL	Tue, Jul 6, 2021	125.65	126.43	124.58	126.19
4248	NASDAQ	GOOGL	Fri, Jul 2, 2021	123.15	125.40	123.06	125.26
4247	NASDAQ	GOOGL	Thu, Jul 1, 2021	121.73	122.59	121.53	122.44
4246	NASDAQ	GOOGL	Wed, Jun 30, 2021	121.99	122.26	121.35	122.09
4245	NASDAQ	GOOGL	Tue, Jun 29, 2021	122.67	123.02	121.69	122.27
4244	NASDAQ	GOOGL	Mon, Jun 28, 2021	122.68	122.78	121.41	122.54
4243	NASDAQ	GOOGL	Fri, Jun 25, 2021	122.00	122.63	121.57	122.51
4242	NASDAQ	GOOGL	Thu, Jun 24, 2021	122.70	123.06	122.30	122.50
4241	NASDAQ	GOOGL	Wed, Jun 23, 2021	122.09	123.10	121.83	122.13
4240	NASDAQ	GOOGL	Tue, Jun 22, 2021	121.75	122.40	121.06	122.33
4239	NASDAQ	GOOGL	Mon, Jun 21, 2021	120.50	122.00	119.90	121.81
4238	NASDAQ	GOOGL	Fri, Jun 18, 2021	121.37	121.60	120.02	120.11
4237	NASDAQ	GOOGL	Thu, Jun 17, 2021	120.70	122.52	120.50	121.74
4236	NASDAQ	GOOGL	Wed, Jun 16, 2021	121.57	121.89	119.47	120.77
4235	NASDAQ	GOOGL	Tue, Jun 15, 2021	122.45	122.78	121.06	121.42
4234	NASDAQ	GOOGL	Mon, Jun 14, 2021	121.61	122.45	120.90	122.45
4233	NASDAQ	GOOGL	Fri, Jun 11, 2021	122.00	122.09	120.95	121.51
4232	NASDAQ	GOOGL	Thu, Jun 10, 2021	120.35	121.80	120.19	121.76
4231	NASDAQ	GOOGL	Wed, Jun 9, 2021	120.57	120.64	119.85	120.40
4230	NASDAQ	GOOGL	Tue, Jun 8, 2021	120.60	120.98	119.74	119.92
4229	NASDAQ	GOOGL	Mon, Jun 7, 2021	119.47	120.23	119.05	120.12
4228	NASDAQ	GOOGL	Fri, Jun 4, 2021	118.46	119.95	118.12	119.68
4227	NASDAQ	GOOGL	Thu, Jun 3, 2021	117.29	117.85	116.48	117.38
4226	NASDAQ	GOOGL	Wed, Jun 2, 2021	119.46	119.68	117.62	118.53
4225	NASDAQ	GOOGL	Tue, Jun 1, 2021	118.72	119.29	117.71	119.06
4224	NASDAQ	GOOGL	Fri, May 28, 2021	118.72	118.80	117.64	117.84
4223	NASDAQ	GOOGL	Thu, May 27, 2021	119.45	119.45	117.81	118.13
4222	NASDAQ	GOOGL	Wed, May 26, 2021	118.33	119.45	118.32	119.02
4221	NASDAQ	GOOGL	Tue, May 25, 2021	118.60	119.20	117.75	118.14
4220	NASDAQ	GOOGL	Mon, May 24, 2021	115.74	118.28	115.60	118.05
4219	NASDAQ	GOOGL	Fri, May 21, 2021	115.87	115.94	114.47	114.71
4218	NASDAQ	GOOGL	Thu, May 20, 2021	114.55	115.60	114.18	115.35
4217	NASDAQ	GOOGL	Wed, May 19, 2021	111.42	113.75	111.27	113.58
4216	NASDAQ	GOOGL	Tue, May 18, 2021	115.12	115.38	113.11	113.12
4215	NASDAQ	GOOGL	Mon, May 17, 2021	113.18	114.49	112.78	114.45
4214	NASDAQ	GOOGL	Fri, May 14, 2021	112.93	114.24	112.50	113.92
4213	NASDAQ	GOOGL	Thu, May 13, 2021	111.31	111.97	110.34	111.45
4212	NASDAQ	GOOGL	Wed, May 12, 2021	111.31	112.40	109.68	110.01
4211	NASDAQ	GOOGL	Tue, May 11, 2021	112.15	114.01	111.70	113.50
4210	NASDAQ	GOOGL	Mon, May 10, 2021	116.41	116.55	114.23	114.59
4209	NASDAQ	GOOGL	Fri, May 7, 2021	118.19	118.56	117.31	117.60
4208	NASDAQ	GOOGL	Thu, May 6, 2021	115.32	116.87	114.65	116.87
4207	NASDAQ	GOOGL	Wed, May 5, 2021	116.43	116.75	115.41	115.74
4206	NASDAQ	GOOGL	Tue, May 4, 2021	115.68	116.25	112.83	115.34
4205	NASDAQ	GOOGL	Mon, May 3, 2021	118.25	119.08	116.78	117.15
4204	NASDAQ	GOOGL	Fri, Apr 30, 2021	118.40	119.09	117.33	117.68
4203	NASDAQ	GOOGL	Thu, Apr 29, 2021	119.46	120.21	118.69	119.64
4202	NASDAQ	GOOGL	Wed, Apr 28, 2021	119.62	121.57	117.66	117.95
4201	NASDAQ	GOOGL	Tue, Apr 27, 2021	115.88	115.92	114.31	114.55
4200	NASDAQ	GOOGL	Mon, Apr 26, 2021	115.23	116.23	114.87	115.50
4199	NASDAQ	GOOGL	Fri, Apr 23, 2021	113.35	115.31	113.06	115.00
4198	NASDAQ	GOOGL	Thu, Apr 22, 2021	113.77	114.44	112.02	112.63
4197	NASDAQ	GOOGL	Wed, Apr 21, 2021	113.60	114.00	112.24	113.92
4196	NASDAQ	GOOGL	Tue, Apr 20, 2021	114.87	114.95	112.86	113.95
4195	NASDAQ	GOOGL	Mon, Apr 19, 2021	113.51	115.20	113.51	114.49
4194	NASDAQ	GOOGL	Fri, Apr 16, 2021	114.46	114.71	113.55	114.14
4193	NASDAQ	GOOGL	Thu, Apr 15, 2021	113.10	114.80	112.56	114.26
4192	NASDAQ	GOOGL	Wed, Apr 14, 2021	113.37	113.37	111.80	112.10
4191	NASDAQ	GOOGL	Tue, Apr 13, 2021	112.55	113.17	112.15	112.72
4190	NASDAQ	GOOGL	Mon, Apr 12, 2021	112.71	112.84	111.39	112.23
4189	NASDAQ	GOOGL	Fri, Apr 9, 2021	112.27	113.70	111.86	113.53
4188	NASDAQ	GOOGL	Thu, Apr 8, 2021	113.20	113.59	112.15	112.52
4187	NASDAQ	GOOGL	Wed, Apr 7, 2021	110.66	112.23	110.66	111.95
4186	NASDAQ	GOOGL	Tue, Apr 6, 2021	110.55	111.40	110.09	110.46
4185	NASDAQ	GOOGL	Mon, Apr 5, 2021	107.36	111.45	107.26	110.95
4184	NASDAQ	GOOGL	Thu, Apr 1, 2021	104.61	106.79	104.57	106.49
4183	NASDAQ	GOOGL	Wed, Mar 31, 2021	102.72	104.31	102.35	103.13
4182	NASDAQ	GOOGL	Tue, Mar 30, 2021	102.65	103.13	101.81	102.32
4181	NASDAQ	GOOGL	Mon, Mar 29, 2021	101.11	102.46	100.27	102.29
4180	NASDAQ	GOOGL	Fri, Mar 26, 2021	101.59	101.97	100.19	101.24
4179	NASDAQ	GOOGL	Thu, Mar 25, 2021	101.45	102.28	99.80	101.62
4178	NASDAQ	GOOGL	Wed, Mar 24, 2021	102.59	103.38	101.45	101.63
4177	NASDAQ	GOOGL	Tue, Mar 23, 2021	102.00	103.21	101.40	102.07
4176	NASDAQ	GOOGL	Mon, Mar 22, 2021	101.38	102.42	100.70	101.53
4175	NASDAQ	GOOGL	Fri, Mar 19, 2021	101.49	101.85	100.15	101.35
4174	NASDAQ	GOOGL	Thu, Mar 18, 2021	102.41	103.44	100.96	101.07
4173	NASDAQ	GOOGL	Wed, Mar 17, 2021	103.42	104.95	102.21	104.11
4172	NASDAQ	GOOGL	Tue, Mar 16, 2021	103.30	105.68	102.96	104.19
4171	NASDAQ	GOOGL	Mon, Mar 15, 2021	102.25	102.75	101.39	102.72
4170	NASDAQ	GOOGL	Fri, Mar 12, 2021	103.82	103.88	101.62	102.50
4169	NASDAQ	GOOGL	Thu, Mar 11, 2021	102.91	105.56	102.82	105.03
4168	NASDAQ	GOOGL	Wed, Mar 10, 2021	103.07	103.07	100.97	101.81
4167	NASDAQ	GOOGL	Tue, Mar 9, 2021	102.49	103.20	101.78	102.02
4166	NASDAQ	GOOGL	Mon, Mar 8, 2021	104.20	105.69	100.26	100.38
4165	NASDAQ	GOOGL	Fri, Mar 5, 2021	103.06	105.31	101.39	104.85
4164	NASDAQ	GOOGL	Thu, Mar 4, 2021	100.74	103.73	100.27	101.70
4163	NASDAQ	GOOGL	Wed, Mar 3, 2021	102.60	103.80	99.70	100.57
4162	NASDAQ	GOOGL	Tue, Mar 2, 2021	103.24	104.74	102.83	103.22
4161	NASDAQ	GOOGL	Mon, Mar 1, 2021	102.40	103.81	101.72	103.48
4160	NASDAQ	GOOGL	Fri, Feb 26, 2021	101.50	102.83	100.05	101.10
4159	NASDAQ	GOOGL	Thu, Feb 25, 2021	102.80	104.15	100.32	100.80
4158	NASDAQ	GOOGL	Wed, Feb 24, 2021	101.50	104.42	101.38	104.19
4157	NASDAQ	GOOGL	Tue, Feb 23, 2021	100.70	103.63	99.51	103.01
4156	NASDAQ	GOOGL	Mon, Feb 22, 2021	102.68	104.02	102.40	102.71
4155	NASDAQ	GOOGL	Fri, Feb 19, 2021	105.39	105.93	104.17	104.44
4154	NASDAQ	GOOGL	Thu, Feb 18, 2021	105.25	106.10	104.67	105.29
4153	NASDAQ	GOOGL	Wed, Feb 17, 2021	104.70	106.12	104.42	105.93
4152	NASDAQ	GOOGL	Tue, Feb 16, 2021	104.59	107.26	104.59	105.54
4151	NASDAQ	GOOGL	Fri, Feb 12, 2021	103.99	104.98	103.68	104.75
4150	NASDAQ	GOOGL	Thu, Feb 11, 2021	104.55	104.70	103.44	104.44
4149	NASDAQ	GOOGL	Wed, Feb 10, 2021	104.16	104.94	102.61	104.32
4148	NASDAQ	GOOGL	Tue, Feb 9, 2021	103.74	104.93	103.50	103.77
4147	NASDAQ	GOOGL	Mon, Feb 8, 2021	105.00	105.75	103.17	104.23
4146	NASDAQ	GOOGL	Fri, Feb 5, 2021	102.98	104.80	102.50	104.44
4145	NASDAQ	GOOGL	Thu, Feb 4, 2021	103.03	103.47	101.76	102.68
4144	NASDAQ	GOOGL	Wed, Feb 3, 2021	103.28	105.33	100.68	102.94
4143	NASDAQ	GOOGL	Tue, Feb 2, 2021	95.66	97.47	95.32	95.96
4142	NASDAQ	GOOGL	Mon, Feb 1, 2021	92.23	95.78	92.23	94.65
4141	NASDAQ	GOOGL	Fri, Jan 29, 2021	91.70	92.38	90.08	91.37
4140	NASDAQ	GOOGL	Thu, Jan 28, 2021	91.55	94.40	91.55	92.66
4139	NASDAQ	GOOGL	Wed, Jan 27, 2021	93.75	94.02	89.86	90.95
4138	NASDAQ	GOOGL	Tue, Jan 26, 2021	94.30	95.79	93.81	95.40
4137	NASDAQ	GOOGL	Mon, Jan 25, 2021	95.64	96.09	92.96	94.71
4136	NASDAQ	GOOGL	Fri, Jan 22, 2021	94.57	95.22	93.82	94.63
4135	NASDAQ	GOOGL	Thu, Jan 21, 2021	94.68	96.60	93.97	94.21
4134	NASDAQ	GOOGL	Wed, Jan 20, 2021	91.32	94.99	90.98	94.00
4133	NASDAQ	GOOGL	Tue, Jan 19, 2021	87.15	90.19	86.64	89.22
4132	NASDAQ	GOOGL	Fri, Jan 15, 2021	86.45	87.38	85.59	86.38
4131	NASDAQ	GOOGL	Thu, Jan 14, 2021	87.44	88.38	86.30	86.55
4130	NASDAQ	GOOGL	Wed, Jan 13, 2021	86.37	87.82	86.37	87.36
4129	NASDAQ	GOOGL	Tue, Jan 12, 2021	87.27	88.40	85.82	86.87
4128	NASDAQ	GOOGL	Mon, Jan 11, 2021	88.85	89.22	87.61	87.81
4127	NASDAQ	GOOGL	Fri, Jan 8, 2021	88.86	89.97	88.06	89.89
4126	NASDAQ	GOOGL	Thu, Jan 7, 2021	86.34	88.89	86.34	88.72
4125	NASDAQ	GOOGL	Wed, Jan 6, 2021	85.01	87.20	84.81	86.14
4124	NASDAQ	GOOGL	Tue, Jan 5, 2021	86.25	87.34	85.85	87.00
4123	NASDAQ	GOOGL	Mon, Jan 4, 2021	88.00	88.12	85.36	86.31
4122	NASDAQ	GOOGL	Thu, Dec 31, 2020	86.86	87.88	86.80	87.63
4121	NASDAQ	GOOGL	Wed, Dec 30, 2020	88.25	88.39	86.40	86.81
4120	NASDAQ	GOOGL	Tue, Dec 29, 2020	89.36	89.42	87.76	87.89
4119	NASDAQ	GOOGL	Mon, Dec 28, 2020	87.25	89.35	87.09	88.70
4118	NASDAQ	GOOGL	Thu, Dec 24, 2020	86.45	87.12	86.22	86.71
4117	NASDAQ	GOOGL	Wed, Dec 23, 2020	86.20	87.21	86.06	86.41
4116	NASDAQ	GOOGL	Tue, Dec 22, 2020	86.47	86.63	85.29	86.01
4115	NASDAQ	GOOGL	Mon, Dec 21, 2020	85.46	86.85	84.70	86.73
4114	NASDAQ	GOOGL	Fri, Dec 18, 2020	87.31	87.42	85.75	86.31
4113	NASDAQ	GOOGL	Thu, Dec 17, 2020	88.20	88.34	86.56	87.03
4112	NASDAQ	GOOGL	Wed, Dec 16, 2020	88.46	88.46	87.45	87.86
4111	NASDAQ	GOOGL	Tue, Dec 15, 2020	87.99	88.20	87.08	88.05
4110	NASDAQ	GOOGL	Mon, Dec 14, 2020	88.54	89.49	87.46	87.61
4109	NASDAQ	GOOGL	Fri, Dec 11, 2020	88.00	88.87	87.64	88.74
4108	NASDAQ	GOOGL	Thu, Dec 10, 2020	88.13	88.75	86.68	88.38
4107	NASDAQ	GOOGL	Wed, Dec 9, 2020	90.52	91.42	88.10	88.89
4106	NASDAQ	GOOGL	Tue, Dec 8, 2020	90.43	90.80	89.56	90.57
4105	NASDAQ	GOOGL	Mon, Dec 7, 2020	90.78	91.46	90.15	90.85
4104	NASDAQ	GOOGL	Fri, Dec 4, 2020	91.01	91.47	90.68	91.19
4103	NASDAQ	GOOGL	Thu, Dec 3, 2020	91.03	92.19	90.85	91.09
4102	NASDAQ	GOOGL	Wed, Dec 2, 2020	89.77	91.64	89.26	91.25
4101	NASDAQ	GOOGL	Tue, Dec 1, 2020	88.33	91.09	88.15	89.77
4100	NASDAQ	GOOGL	Mon, Nov 30, 2020	88.78	89.02	87.39	87.72
4099	NASDAQ	GOOGL	Fri, Nov 27, 2020	88.23	89.85	88.23	89.35
4098	NASDAQ	GOOGL	Wed, Nov 25, 2020	88.39	88.52	87.42	88.21
4097	NASDAQ	GOOGL	Tue, Nov 24, 2020	86.38	88.32	86.04	88.20
4096	NASDAQ	GOOGL	Mon, Nov 23, 2020	87.01	87.30	85.51	86.38
4095	NASDAQ	GOOGL	Fri, Nov 20, 2020	88.10	88.42	86.75	86.82
4094	NASDAQ	GOOGL	Thu, Nov 19, 2020	86.66	88.17	86.50	87.93
4093	NASDAQ	GOOGL	Wed, Nov 18, 2020	87.83	88.25	86.93	87.03
4092	NASDAQ	GOOGL	Tue, Nov 17, 2020	88.39	88.86	87.97	88.08
4091	NASDAQ	GOOGL	Mon, Nov 16, 2020	88.21	89.72	88.07	88.70
4090	NASDAQ	GOOGL	Fri, Nov 13, 2020	87.40	88.86	86.80	88.61
4089	NASDAQ	GOOGL	Thu, Nov 12, 2020	87.10	88.25	86.90	87.14
4088	NASDAQ	GOOGL	Wed, Nov 11, 2020	87.42	88.15	87.15	87.36
4087	NASDAQ	GOOGL	Tue, Nov 10, 2020	86.49	87.97	85.81	86.89
4086	NASDAQ	GOOGL	Mon, Nov 9, 2020	89.80	90.84	87.88	88.07
4085	NASDAQ	GOOGL	Fri, Nov 6, 2020	87.57	88.42	86.83	87.99
4084	NASDAQ	GOOGL	Thu, Nov 5, 2020	88.52	89.59	87.05	88.13
4083	NASDAQ	GOOGL	Wed, Nov 4, 2020	85.28	88.50	85.15	87.29
4082	NASDAQ	GOOGL	Tue, Nov 3, 2020	81.54	82.95	80.61	82.28
4081	NASDAQ	GOOGL	Mon, Nov 2, 2020	81.18	82.91	80.71	81.22
4080	NASDAQ	GOOGL	Fri, Oct 30, 2020	83.37	84.07	80.08	80.81
4079	NASDAQ	GOOGL	Thu, Oct 29, 2020	75.85	79.44	75.83	77.84
4078	NASDAQ	GOOGL	Wed, Oct 28, 2020	77.50	77.69	75.42	75.54
4077	NASDAQ	GOOGL	Tue, Oct 27, 2020	79.45	80.10	78.85	79.94
4076	NASDAQ	GOOGL	Mon, Oct 26, 2020	80.75	81.48	78.39	79.21
4075	NASDAQ	GOOGL	Fri, Oct 23, 2020	80.75	81.71	80.60	81.65
4074	NASDAQ	GOOGL	Thu, Oct 22, 2020	79.25	80.67	78.87	80.33
4073	NASDAQ	GOOGL	Wed, Oct 21, 2020	78.49	80.76	78.36	79.30
4072	NASDAQ	GOOGL	Tue, Oct 20, 2020	76.16	78.69	76.03	77.55
4071	NASDAQ	GOOGL	Mon, Oct 19, 2020	78.80	79.20	76.15	76.50
4070	NASDAQ	GOOGL	Fri, Oct 16, 2020	78.09	78.89	77.88	78.39
4069	NASDAQ	GOOGL	Thu, Oct 15, 2020	77.23	78.57	77.06	77.77
4068	NASDAQ	GOOGL	Wed, Oct 14, 2020	78.73	79.19	77.29	78.17
4067	NASDAQ	GOOGL	Tue, Oct 13, 2020	78.85	79.26	77.93	78.35
4066	NASDAQ	GOOGL	Mon, Oct 12, 2020	76.90	79.42	76.47	78.23
4065	NASDAQ	GOOGL	Fri, Oct 9, 2020	74.64	75.59	74.35	75.52
4064	NASDAQ	GOOGL	Thu, Oct 8, 2020	73.27	74.40	73.27	74.17
4063	NASDAQ	GOOGL	Wed, Oct 7, 2020	72.97	73.45	71.66	72.96
4062	NASDAQ	GOOGL	Tue, Oct 6, 2020	73.78	74.23	72.25	72.55
4061	NASDAQ	GOOGL	Mon, Oct 5, 2020	73.13	74.24	73.00	74.14
4060	NASDAQ	GOOGL	Fri, Oct 2, 2020	72.98	73.95	72.37	72.78
4059	NASDAQ	GOOGL	Thu, Oct 1, 2020	74.18	74.75	73.84	74.40
4058	NASDAQ	GOOGL	Wed, Sep 30, 2020	73.05	74.31	72.79	73.28
4057	NASDAQ	GOOGL	Tue, Sep 29, 2020	73.20	73.60	72.70	73.30
4056	NASDAQ	GOOGL	Mon, Sep 28, 2020	73.60	73.65	72.31	72.93
4055	NASDAQ	GOOGL	Fri, Sep 25, 2020	71.25	72.30	70.38	71.95
4054	NASDAQ	GOOGL	Thu, Sep 24, 2020	70.13	71.90	70.11	71.14
4053	NASDAQ	GOOGL	Wed, Sep 23, 2020	72.60	72.65	70.13	70.47
4052	NASDAQ	GOOGL	Tue, Sep 22, 2020	72.52	73.20	71.47	72.99
4051	NASDAQ	GOOGL	Mon, Sep 21, 2020	71.58	72.00	70.13	71.51
4050	NASDAQ	GOOGL	Fri, Sep 18, 2020	74.42	74.76	71.58	72.55
4049	NASDAQ	GOOGL	Thu, Sep 17, 2020	74.29	74.93	73.12	74.35
4048	NASDAQ	GOOGL	Wed, Sep 16, 2020	77.12	77.72	75.58	75.60
4047	NASDAQ	GOOGL	Tue, Sep 15, 2020	76.39	77.55	76.11	76.76
4046	NASDAQ	GOOGL	Mon, Sep 14, 2020	76.58	77.85	75.26	75.44
4045	NASDAQ	GOOGL	Fri, Sep 11, 2020	76.41	76.93	74.65	75.79
4044	NASDAQ	GOOGL	Thu, Sep 10, 2020	77.51	78.68	76.00	76.30
4043	NASDAQ	GOOGL	Wed, Sep 9, 2020	77.45	77.94	76.26	77.36
4042	NASDAQ	GOOGL	Tue, Sep 8, 2020	76.25	77.78	75.83	76.18
4041	NASDAQ	GOOGL	Fri, Sep 4, 2020	80.45	81.75	76.90	79.06
4040	NASDAQ	GOOGL	Thu, Sep 3, 2020	84.98	85.00	80.39	81.48
4039	NASDAQ	GOOGL	Wed, Sep 2, 2020	83.40	86.31	83.01	85.87
4038	NASDAQ	GOOGL	Tue, Sep 1, 2020	81.61	82.96	81.48	82.75
4037	NASDAQ	GOOGL	Mon, Aug 31, 2020	82.18	82.23	81.27	81.48
4036	NASDAQ	GOOGL	Fri, Aug 28, 2020	81.47	82.07	81.28	81.97
4035	NASDAQ	GOOGL	Thu, Aug 27, 2020	82.33	82.40	80.94	81.43
4034	NASDAQ	GOOGL	Wed, Aug 26, 2020	80.32	82.64	80.05	82.21
4033	NASDAQ	GOOGL	Tue, Aug 25, 2020	79.01	80.44	78.89	80.29
4032	NASDAQ	GOOGL	Mon, Aug 24, 2020	79.62	80.44	78.75	79.26
4031	NASDAQ	GOOGL	Fri, Aug 21, 2020	78.59	79.59	78.12	78.78
4030	NASDAQ	GOOGL	Thu, Aug 20, 2020	77.00	79.01	76.72	78.81
4029	NASDAQ	GOOGL	Wed, Aug 19, 2020	77.62	78.44	77.00	77.23
4028	NASDAQ	GOOGL	Tue, Aug 18, 2020	76.31	77.87	76.08	77.79
4027	NASDAQ	GOOGL	Mon, Aug 17, 2020	75.80	76.19	75.25	75.81
4026	NASDAQ	GOOGL	Fri, Aug 14, 2020	75.68	75.99	74.95	75.23
4025	NASDAQ	GOOGL	Thu, Aug 13, 2020	75.41	76.85	75.41	75.83
4024	NASDAQ	GOOGL	Wed, Aug 12, 2020	74.36	75.58	74.25	75.36
4023	NASDAQ	GOOGL	Tue, Aug 11, 2020	74.70	75.52	73.91	74.03
4022	NASDAQ	GOOGL	Mon, Aug 10, 2020	74.54	75.36	73.87	74.84
4021	NASDAQ	GOOGL	Fri, Aug 7, 2020	75.45	76.00	74.31	74.92
4020	NASDAQ	GOOGL	Thu, Aug 6, 2020	73.81	75.31	73.60	75.25
4019	NASDAQ	GOOGL	Wed, Aug 5, 2020	73.84	74.50	73.56	73.95
4018	NASDAQ	GOOGL	Tue, Aug 4, 2020	74.34	74.66	73.20	73.67
4017	NASDAQ	GOOGL	Mon, Aug 3, 2020	74.55	74.89	73.59	74.14
4016	NASDAQ	GOOGL	Fri, Jul 31, 2020	74.85	75.25	72.70	74.40
4015	NASDAQ	GOOGL	Thu, Jul 30, 2020	74.90	77.04	74.76	76.92
4014	NASDAQ	GOOGL	Wed, Jul 29, 2020	75.25	76.67	75.15	76.18
4013	NASDAQ	GOOGL	Tue, Jul 28, 2020	76.25	76.30	75.03	75.18
4012	NASDAQ	GOOGL	Mon, Jul 27, 2020	75.66	76.88	75.62	76.47
4011	NASDAQ	GOOGL	Fri, Jul 24, 2020	74.96	75.77	74.38	75.41
4010	NASDAQ	GOOGL	Thu, Jul 23, 2020	78.30	78.52	75.43	75.84
4009	NASDAQ	GOOGL	Wed, Jul 22, 2020	77.79	78.35	77.16	78.24
4008	NASDAQ	GOOGL	Tue, Jul 21, 2020	79.25	79.35	77.63	77.80
4007	NASDAQ	GOOGL	Mon, Jul 20, 2020	75.75	78.45	75.13	78.19
4006	NASDAQ	GOOGL	Fri, Jul 17, 2020	75.85	76.17	74.91	75.84
4005	NASDAQ	GOOGL	Thu, Jul 16, 2020	75.08	75.80	74.41	75.75
4004	NASDAQ	GOOGL	Wed, Jul 15, 2020	76.16	76.82	74.89	75.84
4003	NASDAQ	GOOGL	Tue, Jul 14, 2020	74.64	76.14	74.30	76.04
4002	NASDAQ	GOOGL	Mon, Jul 13, 2020	77.50	78.82	75.33	75.61
4001	NASDAQ	GOOGL	Fri, Jul 10, 2020	75.66	77.07	75.04	76.95
4000	NASDAQ	GOOGL	Thu, Jul 9, 2020	75.50	76.46	74.78	75.93
3999	NASDAQ	GOOGL	Wed, Jul 8, 2020	75.04	75.56	74.62	75.18
3998	NASDAQ	GOOGL	Tue, Jul 7, 2020	74.81	76.07	74.49	74.50
3997	NASDAQ	GOOGL	Mon, Jul 6, 2020	74.41	75.50	73.85	74.98
3996	NASDAQ	GOOGL	Thu, Jul 2, 2020	72.59	74.43	72.55	73.50
3995	NASDAQ	GOOGL	Wed, Jul 1, 2020	70.96	72.42	70.71	72.10
3994	NASDAQ	GOOGL	Tue, Jun 30, 2020	69.84	71.20	69.35	70.90
3993	NASDAQ	GOOGL	Mon, Jun 29, 2020	68.02	69.90	67.58	69.86
3992	NASDAQ	GOOGL	Fri, Jun 26, 2020	71.63	71.85	67.75	68.13
3991	NASDAQ	GOOGL	Thu, Jun 25, 2020	71.56	72.12	70.98	72.06
3990	NASDAQ	GOOGL	Wed, Jun 24, 2020	73.16	73.79	71.50	71.64
3989	NASDAQ	GOOGL	Tue, Jun 23, 2020	72.60	73.76	72.25	73.20
3988	NASDAQ	GOOGL	Mon, Jun 22, 2020	71.25	72.55	70.96	72.53
3987	NASDAQ	GOOGL	Fri, Jun 19, 2020	72.00	72.23	70.95	71.23
3986	NASDAQ	GOOGL	Thu, Jun 18, 2020	72.49	72.65	71.31	71.71
3985	NASDAQ	GOOGL	Wed, Jun 17, 2020	72.65	73.11	71.76	72.63
3984	NASDAQ	GOOGL	Tue, Jun 16, 2020	72.45	72.86	71.45	72.32
3983	NASDAQ	GOOGL	Mon, Jun 15, 2020	69.47	71.25	69.36	71.04
3982	NASDAQ	GOOGL	Fri, Jun 12, 2020	71.29	71.73	69.29	70.65
3981	NASDAQ	GOOGL	Thu, Jun 11, 2020	72.05	72.58	69.92	70.10
3980	NASDAQ	GOOGL	Wed, Jun 10, 2020	73.08	73.64	72.72	73.24
3979	NASDAQ	GOOGL	Tue, Jun 9, 2020	72.26	73.39	72.12	72.60
3978	NASDAQ	GOOGL	Mon, Jun 8, 2020	71.31	72.45	71.22	72.40
3977	NASDAQ	GOOGL	Fri, Jun 5, 2020	70.78	72.32	70.38	72.00
3976	NASDAQ	GOOGL	Thu, Jun 4, 2020	71.84	72.07	70.30	70.72
3975	NASDAQ	GOOGL	Wed, Jun 3, 2020	72.14	72.45	71.58	71.96
3974	NASDAQ	GOOGL	Tue, Jun 2, 2020	71.75	72.15	71.08	72.12
3973	NASDAQ	GOOGL	Mon, Jun 1, 2020	71.29	72.08	71.11	71.74
3972	NASDAQ	GOOGL	Fri, May 29, 2020	71.02	71.84	70.80	71.68
3971	NASDAQ	GOOGL	Thu, May 28, 2020	70.00	72.22	69.95	70.91
3970	NASDAQ	GOOGL	Wed, May 27, 2020	71.00	71.27	69.73	71.01
3969	NASDAQ	GOOGL	Tue, May 26, 2020	72.10	72.26	70.97	71.07
3968	NASDAQ	GOOGL	Fri, May 22, 2020	70.20	70.85	69.80	70.66
3967	NASDAQ	GOOGL	Thu, May 21, 2020	70.55	70.82	69.72	70.34
3966	NASDAQ	GOOGL	Wed, May 20, 2020	69.46	70.60	69.37	70.46
3965	NASDAQ	GOOGL	Tue, May 19, 2020	69.27	69.62	68.69	68.72
3964	NASDAQ	GOOGL	Mon, May 18, 2020	68.08	69.64	67.71	69.26
3963	NASDAQ	GOOGL	Fri, May 15, 2020	67.41	68.73	66.95	68.65
3962	NASDAQ	GOOGL	Thu, May 14, 2020	66.68	67.87	66.17	67.84
3961	NASDAQ	GOOGL	Wed, May 13, 2020	68.81	69.27	66.40	67.42
3960	NASDAQ	GOOGL	Tue, May 12, 2020	70.41	70.72	68.73	68.76
3959	NASDAQ	GOOGL	Mon, May 11, 2020	68.84	70.78	68.78	70.18
3958	NASDAQ	GOOGL	Fri, May 8, 2020	69.09	69.83	68.60	69.22
3957	NASDAQ	GOOGL	Thu, May 7, 2020	68.07	68.80	67.63	68.46
3956	NASDAQ	GOOGL	Wed, May 6, 2020	67.90	68.43	67.26	67.27
3955	NASDAQ	GOOGL	Tue, May 5, 2020	66.88	68.55	66.75	67.45
3954	NASDAQ	GOOGL	Mon, May 4, 2020	65.41	66.22	64.80	66.15
3953	NASDAQ	GOOGL	Fri, May 1, 2020	66.20	67.57	65.48	65.87
3952	NASDAQ	GOOGL	Thu, Apr 30, 2020	66.57	67.50	66.08	67.34
3951	NASDAQ	GOOGL	Wed, Apr 29, 2020	67.25	68.01	66.34	67.11
3950	NASDAQ	GOOGL	Tue, Apr 28, 2020	64.16	64.24	61.52	61.63
3949	NASDAQ	GOOGL	Mon, Apr 27, 2020	64.60	64.71	63.25	63.54
3948	NASDAQ	GOOGL	Fri, Apr 24, 2020	62.75	63.89	62.20	63.83
3947	NASDAQ	GOOGL	Thu, Apr 23, 2020	63.29	64.41	63.03	63.56
3946	NASDAQ	GOOGL	Wed, Apr 22, 2020	62.06	63.99	61.86	62.92
3945	NASDAQ	GOOGL	Tue, Apr 21, 2020	62.14	62.50	60.25	60.61
3944	NASDAQ	GOOGL	Mon, Apr 20, 2020	63.49	63.84	62.82	63.06
3943	NASDAQ	GOOGL	Fri, Apr 17, 2020	64.09	64.50	63.30	63.95
3942	NASDAQ	GOOGL	Thu, Apr 16, 2020	63.36	63.67	61.91	62.87
3941	NASDAQ	GOOGL	Wed, Apr 15, 2020	62.33	63.76	61.70	62.87
3940	NASDAQ	GOOGL	Tue, Apr 14, 2020	62.00	63.79	61.43	63.26
3939	NASDAQ	GOOGL	Mon, Apr 13, 2020	60.08	60.73	59.12	60.52
3938	NASDAQ	GOOGL	Thu, Apr 9, 2020	60.91	61.10	59.62	60.33
3937	NASDAQ	GOOGL	Wed, Apr 8, 2020	60.16	60.75	59.20	60.35
3936	NASDAQ	GOOGL	Tue, Apr 7, 2020	60.85	61.04	58.86	59.13
3935	NASDAQ	GOOGL	Mon, Apr 6, 2020	56.65	59.54	56.25	59.16
3934	NASDAQ	GOOGL	Fri, Apr 3, 2020	55.74	55.94	53.75	54.64
3933	NASDAQ	GOOGL	Thu, Apr 2, 2020	55.00	56.14	54.66	55.85
3932	NASDAQ	GOOGL	Wed, Apr 1, 2020	56.20	56.47	54.67	55.11
3931	NASDAQ	GOOGL	Tue, Mar 31, 2020	57.44	58.67	56.84	58.10
3930	NASDAQ	GOOGL	Mon, Mar 30, 2020	56.63	57.55	54.92	57.32
3929	NASDAQ	GOOGL	Fri, Mar 27, 2020	56.37	57.55	55.20	55.51
3928	NASDAQ	GOOGL	Thu, Mar 26, 2020	55.74	58.57	54.60	58.15
3927	NASDAQ	GOOGL	Wed, Mar 25, 2020	56.23	57.31	54.15	55.08
3926	NASDAQ	GOOGL	Tue, Mar 24, 2020	55.20	56.67	54.32	56.50
3925	NASDAQ	GOOGL	Mon, Mar 23, 2020	52.82	53.35	50.44	52.71
3924	NASDAQ	GOOGL	Fri, Mar 20, 2020	56.55	56.92	53.11	53.41
3923	NASDAQ	GOOGL	Thu, Mar 19, 2020	54.41	57.63	52.78	55.58
3922	NASDAQ	GOOGL	Wed, Mar 18, 2020	53.00	55.25	51.85	54.56
3921	NASDAQ	GOOGL	Tue, Mar 17, 2020	54.53	56.30	52.46	55.90
3920	NASDAQ	GOOGL	Mon, Mar 16, 2020	54.48	57.27	53.35	53.65
3919	NASDAQ	GOOGL	Fri, Mar 13, 2020	58.75	60.72	55.61	60.71
3918	NASDAQ	GOOGL	Thu, Mar 12, 2020	56.13	59.44	55.42	55.58
3917	NASDAQ	GOOGL	Wed, Mar 11, 2020	62.41	62.85	59.56	60.55
3916	NASDAQ	GOOGL	Tue, Mar 10, 2020	62.72	63.79	60.73	63.76
3915	NASDAQ	GOOGL	Mon, Mar 9, 2020	60.25	62.64	59.90	60.79
3914	NASDAQ	GOOGL	Fri, Mar 6, 2020	63.50	65.14	62.86	64.79
3913	NASDAQ	GOOGL	Thu, Mar 5, 2020	67.28	67.68	65.08	65.74
3912	NASDAQ	GOOGL	Wed, Mar 4, 2020	67.95	69.14	66.85	69.08
3911	NASDAQ	GOOGL	Tue, Mar 3, 2020	69.88	70.41	66.46	66.89
3910	NASDAQ	GOOGL	Mon, Mar 2, 2020	67.57	69.37	66.26	69.32
3909	NASDAQ	GOOGL	Fri, Feb 28, 2020	63.72	67.12	63.41	66.96
3908	NASDAQ	GOOGL	Thu, Feb 27, 2020	67.96	68.47	65.71	65.75
3907	NASDAQ	GOOGL	Wed, Feb 26, 2020	69.75	70.68	68.83	69.52
3906	NASDAQ	GOOGL	Tue, Feb 25, 2020	71.55	71.84	69.02	69.32
3905	NASDAQ	GOOGL	Mon, Feb 24, 2020	71.15	71.82	70.34	70.99
3904	NASDAQ	GOOGL	Fri, Feb 21, 2020	75.23	75.55	73.92	74.17
3903	NASDAQ	GOOGL	Thu, Feb 20, 2020	75.95	76.35	75.21	75.85
3902	NASDAQ	GOOGL	Wed, Feb 19, 2020	76.36	76.54	76.05	76.24
3901	NASDAQ	GOOGL	Tue, Feb 18, 2020	75.72	76.53	75.55	75.97
3900	NASDAQ	GOOGL	Fri, Feb 14, 2020	75.73	76.00	75.28	75.94
3899	NASDAQ	GOOGL	Thu, Feb 13, 2020	75.50	76.30	75.20	75.67
3898	NASDAQ	GOOGL	Wed, Feb 12, 2020	75.79	76.02	75.43	75.93
3897	NASDAQ	GOOGL	Tue, Feb 11, 2020	75.66	76.49	75.27	75.50
3896	NASDAQ	GOOGL	Mon, Feb 10, 2020	73.86	75.44	73.76	75.43
3895	NASDAQ	GOOGL	Fri, Feb 7, 2020	73.37	74.26	73.27	73.96
3894	NASDAQ	GOOGL	Thu, Feb 6, 2020	72.60	74.08	72.52	73.80
3893	NASDAQ	GOOGL	Wed, Feb 5, 2020	73.18	73.23	71.48	72.30
3892	NASDAQ	GOOGL	Tue, Feb 4, 2020	72.72	73.37	71.10	72.27
3891	NASDAQ	GOOGL	Mon, Feb 3, 2020	73.08	74.32	72.83	74.13
3890	NASDAQ	GOOGL	Fri, Jan 31, 2020	73.39	73.48	71.35	71.64
3889	NASDAQ	GOOGL	Thu, Jan 30, 2020	71.91	72.76	71.75	72.71
3888	NASDAQ	GOOGL	Wed, Jan 29, 2020	72.92	73.21	72.27	72.84
3887	NASDAQ	GOOGL	Tue, Jan 28, 2020	72.09	72.74	71.52	72.53
3886	NASDAQ	GOOGL	Mon, Jan 27, 2020	71.58	71.83	70.98	71.59
3885	NASDAQ	GOOGL	Fri, Jan 24, 2020	74.64	74.71	73.16	73.31
3884	NASDAQ	GOOGL	Thu, Jan 23, 2020	74.38	74.68	74.02	74.23
3883	NASDAQ	GOOGL	Wed, Jan 22, 2020	74.49	75.03	74.13	74.21
3882	NASDAQ	GOOGL	Tue, Jan 21, 2020	73.95	74.49	73.51	74.11
3881	NASDAQ	GOOGL	Fri, Jan 17, 2020	73.13	74.03	72.83	73.98
3880	NASDAQ	GOOGL	Thu, Jan 16, 2020	72.27	72.54	72.00	72.51
3879	NASDAQ	GOOGL	Wed, Jan 15, 2020	71.65	72.04	71.58	71.96
3878	NASDAQ	GOOGL	Tue, Jan 14, 2020	72.00	72.13	71.39	71.53
3877	NASDAQ	GOOGL	Mon, Jan 13, 2020	71.76	72.07	71.27	72.00
3876	NASDAQ	GOOGL	Fri, Jan 10, 2020	71.47	71.75	70.98	71.45
3875	NASDAQ	GOOGL	Thu, Jan 9, 2020	71.10	71.43	70.51	70.99
3874	NASDAQ	GOOGL	Wed, Jan 8, 2020	69.74	70.59	69.63	70.25
3873	NASDAQ	GOOGL	Tue, Jan 7, 2020	70.02	70.18	69.58	69.76
3872	NASDAQ	GOOGL	Mon, Jan 6, 2020	67.58	69.92	67.55	69.89
3871	NASDAQ	GOOGL	Fri, Jan 3, 2020	67.40	68.69	67.37	68.08
3870	NASDAQ	GOOGL	Thu, Jan 2, 2020	67.42	68.43	67.32	68.43
3869	NASDAQ	GOOGL	Tue, Dec 31, 2019	66.79	67.03	66.61	66.97
3868	NASDAQ	GOOGL	Mon, Dec 30, 2019	67.84	67.85	66.89	66.99
3867	NASDAQ	GOOGL	Fri, Dec 27, 2019	68.20	68.35	67.65	67.73
3866	NASDAQ	GOOGL	Thu, Dec 26, 2019	67.33	68.16	67.28	68.12
3865	NASDAQ	GOOGL	Tue, Dec 24, 2019	67.51	67.60	67.21	67.22
3864	NASDAQ	GOOGL	Mon, Dec 23, 2019	67.94	68.09	67.40	67.53
3863	NASDAQ	GOOGL	Fri, Dec 20, 2019	68.16	68.20	67.54	67.56
3862	NASDAQ	GOOGL	Thu, Dec 19, 2019	67.60	67.88	67.44	67.82
3861	NASDAQ	GOOGL	Wed, Dec 18, 2019	67.85	67.97	67.52	67.60
3860	NASDAQ	GOOGL	Tue, Dec 17, 2019	68.12	68.22	67.54	67.74
3859	NASDAQ	GOOGL	Mon, Dec 16, 2019	67.75	68.18	67.53	68.04
3858	NASDAQ	GOOGL	Fri, Dec 13, 2019	67.40	67.57	67.08	67.34
3857	NASDAQ	GOOGL	Thu, Dec 12, 2019	67.16	67.73	66.91	67.42
3856	NASDAQ	GOOGL	Wed, Dec 11, 2019	67.42	67.49	67.06	67.21
3855	NASDAQ	GOOGL	Tue, Dec 10, 2019	67.00	67.40	66.70	67.14
3854	NASDAQ	GOOGL	Mon, Dec 9, 2019	66.94	67.88	66.80	67.15
3853	NASDAQ	GOOGL	Fri, Dec 6, 2019	66.64	67.12	66.56	66.97
3852	NASDAQ	GOOGL	Thu, Dec 5, 2019	66.35	66.40	65.72	66.35
3851	NASDAQ	GOOGL	Wed, Dec 4, 2019	65.31	66.21	65.15	65.95
3850	NASDAQ	GOOGL	Tue, Dec 3, 2019	63.93	64.86	63.85	64.74
3849	NASDAQ	GOOGL	Mon, Dec 2, 2019	65.13	65.27	64.02	64.44
3848	NASDAQ	GOOGL	Fri, Nov 29, 2019	65.33	65.50	65.16	65.20
3847	NASDAQ	GOOGL	Wed, Nov 27, 2019	65.77	65.88	65.47	65.61
3846	NASDAQ	GOOGL	Tue, Nov 26, 2019	65.50	65.70	65.20	65.65
3845	NASDAQ	GOOGL	Mon, Nov 25, 2019	64.81	65.52	64.78	65.28
3844	NASDAQ	GOOGL	Fri, Nov 22, 2019	65.15	65.35	64.47	64.68
3843	NASDAQ	GOOGL	Thu, Nov 21, 2019	64.96	65.56	64.54	65.01
3842	NASDAQ	GOOGL	Wed, Nov 20, 2019	65.57	65.66	64.46	65.09
3841	NASDAQ	GOOGL	Tue, Nov 19, 2019	66.33	66.33	65.59	65.63
3840	NASDAQ	GOOGL	Mon, Nov 18, 2019	66.62	66.70	65.81	65.99
3839	NASDAQ	GOOGL	Fri, Nov 15, 2019	65.75	66.68	65.59	66.68
3838	NASDAQ	GOOGL	Thu, Nov 14, 2019	64.75	65.79	64.70	65.46
3837	NASDAQ	GOOGL	Wed, Nov 13, 2019	64.66	65.13	64.61	64.81
3836	NASDAQ	GOOGL	Tue, Nov 12, 2019	64.93	65.47	64.71	64.86
3835	NASDAQ	GOOGL	Mon, Nov 11, 2019	65.20	65.25	64.79	64.91
3834	NASDAQ	GOOGL	Fri, Nov 8, 2019	65.08	65.86	65.08	65.45
3833	NASDAQ	GOOGL	Thu, Nov 7, 2019	64.71	66.13	64.69	65.35
3832	NASDAQ	GOOGL	Wed, Nov 6, 2019	64.50	64.65	64.11	64.55
3831	NASDAQ	GOOGL	Tue, Nov 5, 2019	64.56	64.86	64.47	64.57
3830	NASDAQ	GOOGL	Mon, Nov 4, 2019	63.81	64.63	63.81	64.48
3829	NASDAQ	GOOGL	Fri, Nov 1, 2019	63.29	63.65	62.99	63.61
3828	NASDAQ	GOOGL	Thu, Oct 31, 2019	63.00	63.33	62.47	62.94
3827	NASDAQ	GOOGL	Wed, Oct 30, 2019	62.76	63.40	62.53	63.04
3826	NASDAQ	GOOGL	Tue, Oct 29, 2019	63.80	64.04	62.78	63.03
3825	NASDAQ	GOOGL	Mon, Oct 28, 2019	63.75	64.96	63.62	64.45
3824	NASDAQ	GOOGL	Fri, Oct 25, 2019	62.60	63.40	62.46	63.22
3823	NASDAQ	GOOGL	Thu, Oct 24, 2019	62.96	63.15	62.62	62.96
3822	NASDAQ	GOOGL	Wed, Oct 23, 2019	62.01	62.90	62.01	62.88
3821	NASDAQ	GOOGL	Tue, Oct 22, 2019	62.22	62.44	61.99	62.06
3820	NASDAQ	GOOGL	Mon, Oct 21, 2019	62.44	62.68	62.00	62.21
3819	NASDAQ	GOOGL	Fri, Oct 18, 2019	62.73	62.91	62.01	62.22
3818	NASDAQ	GOOGL	Thu, Oct 17, 2019	62.57	63.19	62.49	62.64
3817	NASDAQ	GOOGL	Wed, Oct 16, 2019	62.09	62.71	61.93	62.15
3816	NASDAQ	GOOGL	Tue, Oct 15, 2019	61.08	62.36	61.05	62.11
3815	NASDAQ	GOOGL	Mon, Oct 14, 2019	60.69	61.29	60.59	60.89
3814	NASDAQ	GOOGL	Fri, Oct 11, 2019	61.20	61.44	60.68	60.79
3813	NASDAQ	GOOGL	Thu, Oct 10, 2019	59.93	60.78	59.89	60.47
3812	NASDAQ	GOOGL	Wed, Oct 9, 2019	60.07	60.42	59.91	60.12
3811	NASDAQ	GOOGL	Tue, Oct 8, 2019	59.94	60.34	59.47	59.51
3810	NASDAQ	GOOGL	Mon, Oct 7, 2019	60.35	60.95	60.22	60.41
3809	NASDAQ	GOOGL	Fri, Oct 4, 2019	59.71	60.62	59.55	60.55
3808	NASDAQ	GOOGL	Thu, Oct 3, 2019	59.17	59.55	58.16	59.47
3807	NASDAQ	GOOGL	Wed, Oct 2, 2019	59.83	59.94	58.63	58.90
3806	NASDAQ	GOOGL	Tue, Oct 1, 2019	61.12	61.64	60.28	60.30
3805	NASDAQ	GOOGL	Mon, Sep 30, 2019	61.03	61.37	60.67	61.06
3804	NASDAQ	GOOGL	Fri, Sep 27, 2019	62.14	62.25	60.76	61.30
3803	NASDAQ	GOOGL	Thu, Sep 26, 2019	62.11	62.23	61.59	62.11
3802	NASDAQ	GOOGL	Wed, Sep 25, 2019	60.80	62.40	60.46	62.30
3801	NASDAQ	GOOGL	Tue, Sep 24, 2019	62.00	62.36	60.53	60.92
3800	NASDAQ	GOOGL	Mon, Sep 23, 2019	61.33	61.98	61.19	61.73
3799	NASDAQ	GOOGL	Fri, Sep 20, 2019	61.68	62.14	61.18	61.49
3798	NASDAQ	GOOGL	Thu, Sep 19, 2019	61.62	62.22	61.62	61.94
3797	NASDAQ	GOOGL	Wed, Sep 18, 2019	61.51	61.81	60.82	61.63
3796	NASDAQ	GOOGL	Tue, Sep 17, 2019	61.58	61.75	61.17	61.49
3795	NASDAQ	GOOGL	Mon, Sep 16, 2019	61.52	61.95	61.26	61.58
3794	NASDAQ	GOOGL	Fri, Sep 13, 2019	61.61	62.05	61.35	62.00
3793	NASDAQ	GOOGL	Thu, Sep 12, 2019	61.17	62.12	61.13	61.75
3792	NASDAQ	GOOGL	Wed, Sep 11, 2019	60.19	61.12	60.11	61.00
3791	NASDAQ	GOOGL	Tue, Sep 10, 2019	59.80	60.50	59.80	60.29
3790	NASDAQ	GOOGL	Mon, Sep 9, 2019	60.35	61.03	59.66	60.26
3789	NASDAQ	GOOGL	Fri, Sep 6, 2019	60.46	60.65	60.16	60.32
3788	NASDAQ	GOOGL	Thu, Sep 5, 2019	59.68	60.70	59.63	60.61
3787	NASDAQ	GOOGL	Wed, Sep 4, 2019	58.97	59.24	58.58	59.11
3786	NASDAQ	GOOGL	Tue, Sep 3, 2019	59.09	59.45	58.19	58.48
3785	NASDAQ	GOOGL	Fri, Aug 30, 2019	60.02	60.02	59.29	59.53
3784	NASDAQ	GOOGL	Thu, Aug 29, 2019	59.32	59.96	59.26	59.71
3783	NASDAQ	GOOGL	Wed, Aug 28, 2019	58.24	58.93	58.01	58.69
3782	NASDAQ	GOOGL	Tue, Aug 27, 2019	59.15	59.25	58.23	58.54
3781	NASDAQ	GOOGL	Mon, Aug 26, 2019	57.97	58.59	57.74	58.56
3780	NASDAQ	GOOGL	Fri, Aug 23, 2019	59.26	59.78	57.50	57.68
3779	NASDAQ	GOOGL	Thu, Aug 22, 2019	59.69	59.94	58.95	59.58
3778	NASDAQ	GOOGL	Wed, Aug 21, 2019	59.79	60.03	59.40	59.58
3777	NASDAQ	GOOGL	Tue, Aug 20, 2019	59.77	59.90	59.15	59.18
3776	NASDAQ	GOOGL	Mon, Aug 19, 2019	59.59	60.47	59.52	60.02
3775	NASDAQ	GOOGL	Fri, Aug 16, 2019	59.04	59.19	58.65	58.96
3774	NASDAQ	GOOGL	Thu, Aug 15, 2019	58.42	58.82	58.15	58.47
3773	NASDAQ	GOOGL	Wed, Aug 14, 2019	58.80	59.14	58.05	58.21
3772	NASDAQ	GOOGL	Tue, Aug 13, 2019	58.72	60.27	58.65	59.84
3771	NASDAQ	GOOGL	Mon, Aug 12, 2019	59.00	59.28	58.44	58.73
3770	NASDAQ	GOOGL	Fri, Aug 9, 2019	60.00	60.22	59.24	59.45
3769	NASDAQ	GOOGL	Thu, Aug 8, 2019	59.32	60.31	58.70	60.31
3768	NASDAQ	GOOGL	Wed, Aug 7, 2019	57.89	58.99	57.54	58.80
3767	NASDAQ	GOOGL	Tue, Aug 6, 2019	58.28	59.07	58.08	58.55
3766	NASDAQ	GOOGL	Mon, Aug 5, 2019	58.65	58.84	57.14	57.74
3765	NASDAQ	GOOGL	Fri, Aug 2, 2019	60.15	60.48	59.50	59.82
3764	NASDAQ	GOOGL	Thu, Aug 1, 2019	60.88	61.81	60.35	60.59
3763	NASDAQ	GOOGL	Wed, Jul 31, 2019	61.24	61.75	60.41	60.91
3762	NASDAQ	GOOGL	Tue, Jul 30, 2019	61.35	61.85	61.27	61.40
3761	NASDAQ	GOOGL	Mon, Jul 29, 2019	62.13	62.45	61.51	62.09
3760	NASDAQ	GOOGL	Fri, Jul 26, 2019	61.40	63.42	61.40	62.26
3759	NASDAQ	GOOGL	Thu, Jul 25, 2019	56.95	57.18	56.19	56.80
3758	NASDAQ	GOOGL	Wed, Jul 24, 2019	56.63	57.27	56.43	56.99
3757	NASDAQ	GOOGL	Tue, Jul 23, 2019	57.17	57.44	56.64	57.40
3756	NASDAQ	GOOGL	Mon, Jul 22, 2019	56.77	57.00	56.26	56.96
3755	NASDAQ	GOOGL	Fri, Jul 19, 2019	57.47	57.58	56.56	56.58
3754	NASDAQ	GOOGL	Thu, Jul 18, 2019	57.10	57.41	56.64	57.36
3753	NASDAQ	GOOGL	Wed, Jul 17, 2019	57.55	57.92	57.33	57.34
3752	NASDAQ	GOOGL	Tue, Jul 16, 2019	57.34	57.93	57.34	57.67
3751	NASDAQ	GOOGL	Mon, Jul 15, 2019	57.27	57.53	57.00	57.53
3750	NASDAQ	GOOGL	Fri, Jul 12, 2019	57.15	57.38	56.93	57.27
3749	NASDAQ	GOOGL	Thu, Jul 11, 2019	57.31	57.66	56.98	57.20
3748	NASDAQ	GOOGL	Wed, Jul 10, 2019	56.62	57.12	56.53	57.05
3747	NASDAQ	GOOGL	Tue, Jul 9, 2019	55.52	56.39	55.36	56.21
3746	NASDAQ	GOOGL	Mon, Jul 8, 2019	56.29	56.36	55.59	55.84
3745	NASDAQ	GOOGL	Fri, Jul 5, 2019	55.97	56.73	55.88	56.63
3744	NASDAQ	GOOGL	Wed, Jul 3, 2019	55.93	56.40	55.74	56.15
3743	NASDAQ	GOOGL	Tue, Jul 2, 2019	55.24	55.64	54.98	55.63
3742	NASDAQ	GOOGL	Mon, Jul 1, 2019	55.05	55.43	54.77	55.00
3741	NASDAQ	GOOGL	Fri, Jun 28, 2019	53.86	54.14	53.69	54.14
3740	NASDAQ	GOOGL	Thu, Jun 27, 2019	54.34	54.42	53.79	53.83
3739	NASDAQ	GOOGL	Wed, Jun 26, 2019	54.55	54.76	53.68	54.02
3738	NASDAQ	GOOGL	Tue, Jun 25, 2019	55.75	55.79	54.23	54.38
3737	NASDAQ	GOOGL	Mon, Jun 24, 2019	56.00	56.18	55.67	55.84
3736	NASDAQ	GOOGL	Fri, Jun 21, 2019	55.49	56.33	55.49	56.27
3735	NASDAQ	GOOGL	Thu, Jun 20, 2019	56.09	56.14	55.35	55.66
3734	NASDAQ	GOOGL	Wed, Jun 19, 2019	55.36	55.47	54.80	55.23
3733	NASDAQ	GOOGL	Tue, Jun 18, 2019	55.58	55.94	55.04	55.26
3732	NASDAQ	GOOGL	Mon, Jun 17, 2019	54.46	55.06	54.40	54.69
3731	NASDAQ	GOOGL	Fri, Jun 14, 2019	54.49	54.74	54.07	54.32
3730	NASDAQ	GOOGL	Thu, Jun 13, 2019	54.24	54.83	54.13	54.55
3729	NASDAQ	GOOGL	Wed, Jun 12, 2019	54.00	54.13	53.48	53.96
3728	NASDAQ	GOOGL	Tue, Jun 11, 2019	54.85	55.20	53.98	54.05
3727	NASDAQ	GOOGL	Mon, Jun 10, 2019	53.85	54.74	53.76	54.14
3726	NASDAQ	GOOGL	Fri, Jun 7, 2019	52.71	53.67	52.56	53.42
3725	NASDAQ	GOOGL	Thu, Jun 6, 2019	52.31	52.50	51.78	52.39
3724	NASDAQ	GOOGL	Wed, Jun 5, 2019	52.75	52.84	51.65	52.23
3723	NASDAQ	GOOGL	Tue, Jun 4, 2019	52.22	52.92	51.80	52.72
3722	NASDAQ	GOOGL	Mon, Jun 3, 2019	53.35	53.35	51.35	51.94
3721	NASDAQ	GOOGL	Fri, May 31, 2019	55.28	55.67	55.17	55.33
3720	NASDAQ	GOOGL	Thu, May 30, 2019	56.01	56.34	55.80	56.07
3719	NASDAQ	GOOGL	Wed, May 29, 2019	56.64	56.75	55.60	56.00
3718	NASDAQ	GOOGL	Tue, May 28, 2019	57.07	57.82	56.93	56.98
3717	NASDAQ	GOOGL	Fri, May 24, 2019	57.60	57.72	56.84	56.93
3716	NASDAQ	GOOGL	Thu, May 23, 2019	57.30	57.50	56.66	57.27
3715	NASDAQ	GOOGL	Wed, May 22, 2019	57.56	58.19	57.55	57.79
3714	NASDAQ	GOOGL	Tue, May 21, 2019	57.72	57.90	57.17	57.72
3713	NASDAQ	GOOGL	Mon, May 20, 2019	57.65	57.65	56.91	57.23
3712	NASDAQ	GOOGL	Fri, May 17, 2019	58.79	59.31	58.32	58.44
3711	NASDAQ	GOOGL	Thu, May 16, 2019	58.59	59.71	58.42	59.23
3710	NASDAQ	GOOGL	Wed, May 15, 2019	56.13	58.92	56.07	58.54
3709	NASDAQ	GOOGL	Tue, May 14, 2019	57.12	57.24	56.18	56.24
3708	NASDAQ	GOOGL	Mon, May 13, 2019	57.26	57.60	56.28	56.83
3707	NASDAQ	GOOGL	Fri, May 10, 2019	58.44	58.81	57.32	58.38
3706	NASDAQ	GOOGL	Thu, May 9, 2019	58.13	58.70	57.73	58.40
3705	NASDAQ	GOOGL	Wed, May 8, 2019	58.86	59.21	58.38	58.54
3704	NASDAQ	GOOGL	Tue, May 7, 2019	59.29	59.74	58.25	58.94
3703	NASDAQ	GOOGL	Mon, May 6, 2019	58.60	59.77	58.56	59.67
3702	NASDAQ	GOOGL	Fri, May 3, 2019	58.87	59.57	58.68	59.48
3701	NASDAQ	GOOGL	Thu, May 2, 2019	58.63	58.97	57.92	58.33
3700	NASDAQ	GOOGL	Wed, May 1, 2019	59.88	59.96	58.58	58.67
3699	NASDAQ	GOOGL	Tue, Apr 30, 2019	59.53	60.05	59.15	59.95
3698	NASDAQ	GOOGL	Mon, Apr 29, 2019	64.03	64.85	63.59	64.81
3697	NASDAQ	GOOGL	Fri, Apr 26, 2019	63.67	63.95	63.25	63.87
3696	NASDAQ	GOOGL	Thu, Apr 25, 2019	63.52	63.64	62.90	63.37
3695	NASDAQ	GOOGL	Wed, Apr 24, 2019	63.53	63.70	62.99	63.00
3694	NASDAQ	GOOGL	Tue, Apr 23, 2019	62.83	63.72	62.60	63.53
3693	NASDAQ	GOOGL	Mon, Apr 22, 2019	61.83	62.72	61.67	62.69
3692	NASDAQ	GOOGL	Thu, Apr 18, 2019	62.25	62.30	61.97	62.07
3691	NASDAQ	GOOGL	Wed, Apr 17, 2019	61.85	62.25	61.65	62.01
3690	NASDAQ	GOOGL	Tue, Apr 16, 2019	61.50	61.80	61.25	61.60
3689	NASDAQ	GOOGL	Mon, Apr 15, 2019	61.20	61.46	60.73	61.33
3688	NASDAQ	GOOGL	Fri, Apr 12, 2019	60.78	61.15	60.66	61.14
3687	NASDAQ	GOOGL	Thu, Apr 11, 2019	60.45	60.64	60.23	60.48
3686	NASDAQ	GOOGL	Wed, Apr 10, 2019	60.25	60.45	60.03	60.32
3685	NASDAQ	GOOGL	Tue, Apr 9, 2019	60.09	60.36	59.92	60.13
3684	NASDAQ	GOOGL	Mon, Apr 8, 2019	60.56	60.70	60.23	60.41
3683	NASDAQ	GOOGL	Fri, Apr 5, 2019	60.97	61.02	60.50	60.57
3682	NASDAQ	GOOGL	Thu, Apr 4, 2019	60.56	61.03	60.45	60.97
3681	NASDAQ	GOOGL	Wed, Apr 3, 2019	60.64	61.03	60.25	60.54
3680	NASDAQ	GOOGL	Tue, Apr 2, 2019	60.00	60.29	59.56	60.28
3679	NASDAQ	GOOGL	Mon, Apr 1, 2019	59.38	60.01	59.32	59.95
3678	NASDAQ	GOOGL	Fri, Mar 29, 2019	59.01	59.20	58.32	58.84
3677	NASDAQ	GOOGL	Thu, Mar 28, 2019	58.78	58.86	58.17	58.61
3676	NASDAQ	GOOGL	Wed, Mar 27, 2019	59.60	59.60	58.21	58.90
3675	NASDAQ	GOOGL	Tue, Mar 26, 2019	60.26	60.38	59.09	59.49
3674	NASDAQ	GOOGL	Mon, Mar 25, 2019	59.98	60.47	59.50	59.87
3673	NASDAQ	GOOGL	Fri, Mar 22, 2019	61.44	61.68	60.30	60.38
3672	NASDAQ	GOOGL	Thu, Mar 21, 2019	61.00	61.82	60.83	61.81
3671	NASDAQ	GOOGL	Wed, Mar 20, 2019	60.07	61.50	59.98	61.32
3670	NASDAQ	GOOGL	Tue, Mar 19, 2019	59.59	60.17	59.47	60.12
3669	NASDAQ	GOOGL	Mon, Mar 18, 2019	59.48	59.75	59.07	59.43
3668	NASDAQ	GOOGL	Fri, Mar 15, 2019	59.90	60.09	59.35	59.52
3667	NASDAQ	GOOGL	Thu, Mar 14, 2019	59.95	60.24	59.56	59.63
3666	NASDAQ	GOOGL	Wed, Mar 13, 2019	60.30	60.36	59.90	59.95
3665	NASDAQ	GOOGL	Tue, Mar 12, 2019	59.12	60.29	59.12	59.86
3664	NASDAQ	GOOGL	Mon, Mar 11, 2019	57.60	59.00	57.58	58.96
3663	NASDAQ	GOOGL	Fri, Mar 8, 2019	56.70	57.67	56.51	57.50
3662	NASDAQ	GOOGL	Thu, Mar 7, 2019	58.03	58.18	57.09	57.54
3661	NASDAQ	GOOGL	Wed, Mar 6, 2019	58.59	58.74	58.15	58.25
3660	NASDAQ	GOOGL	Tue, Mar 5, 2019	57.80	58.82	57.65	58.46
3659	NASDAQ	GOOGL	Mon, Mar 4, 2019	57.73	58.28	56.91	57.67
3658	NASDAQ	GOOGL	Fri, Mar 1, 2019	56.55	57.50	56.55	57.43
3657	NASDAQ	GOOGL	Thu, Feb 28, 2019	55.95	56.70	55.92	56.33
3656	NASDAQ	GOOGL	Wed, Feb 27, 2019	55.70	56.29	55.43	56.14
3655	NASDAQ	GOOGL	Tue, Feb 26, 2019	55.72	56.32	55.34	56.10
3654	NASDAQ	GOOGL	Mon, Feb 25, 2019	56.10	56.27	55.71	55.87
3653	NASDAQ	GOOGL	Fri, Feb 22, 2019	55.49	55.86	55.03	55.83
3652	NASDAQ	GOOGL	Thu, Feb 21, 2019	55.94	55.96	54.90	55.21
3651	NASDAQ	GOOGL	Wed, Feb 20, 2019	56.44	56.55	55.59	56.03
3650	NASDAQ	GOOGL	Tue, Feb 19, 2019	55.83	56.48	55.83	56.33
3649	NASDAQ	GOOGL	Fri, Feb 15, 2019	56.97	56.97	55.84	55.98
3648	NASDAQ	GOOGL	Thu, Feb 14, 2019	56.25	56.81	55.85	56.46
3647	NASDAQ	GOOGL	Wed, Feb 13, 2019	56.65	57.14	56.30	56.43
3646	NASDAQ	GOOGL	Tue, Feb 12, 2019	55.55	56.64	55.55	56.38
3645	NASDAQ	GOOGL	Mon, Feb 11, 2019	55.19	55.67	55.00	55.11
3644	NASDAQ	GOOGL	Fri, Feb 8, 2019	54.74	55.25	54.71	55.12
3643	NASDAQ	GOOGL	Thu, Feb 7, 2019	55.59	55.60	54.68	55.30
3642	NASDAQ	GOOGL	Wed, Feb 6, 2019	57.46	57.70	55.92	56.14
3641	NASDAQ	GOOGL	Tue, Feb 5, 2019	56.48	57.64	56.18	57.59
3640	NASDAQ	GOOGL	Mon, Feb 4, 2019	55.95	57.12	55.88	57.07
3639	NASDAQ	GOOGL	Fri, Feb 1, 2019	56.11	56.72	55.71	55.93
3638	NASDAQ	GOOGL	Thu, Jan 31, 2019	55.61	56.38	55.26	56.29
3637	NASDAQ	GOOGL	Wed, Jan 30, 2019	53.87	54.98	53.83	54.90
3636	NASDAQ	GOOGL	Tue, Jan 29, 2019	54.05	54.24	53.30	53.50
3635	NASDAQ	GOOGL	Mon, Jan 28, 2019	54.50	54.67	53.73	53.99
3634	NASDAQ	GOOGL	Fri, Jan 25, 2019	54.71	55.17	54.59	55.08
3633	NASDAQ	GOOGL	Thu, Jan 24, 2019	54.13	54.40	53.50	54.20
3632	NASDAQ	GOOGL	Wed, Jan 23, 2019	54.34	54.65	53.38	54.22
3631	NASDAQ	GOOGL	Tue, Jan 22, 2019	54.80	54.95	53.54	53.93
3630	NASDAQ	GOOGL	Fri, Jan 18, 2019	55.43	55.90	54.96	55.37
3629	NASDAQ	GOOGL	Thu, Jan 17, 2019	54.40	55.04	54.16	54.96
3628	NASDAQ	GOOGL	Wed, Jan 16, 2019	54.50	55.12	54.40	54.48
3627	NASDAQ	GOOGL	Tue, Jan 15, 2019	52.90	54.41	52.72	54.33
3626	NASDAQ	GOOGL	Mon, Jan 14, 2019	52.67	52.92	52.43	52.58
3625	NASDAQ	GOOGL	Fri, Jan 11, 2019	53.50	53.67	52.82	53.22
3624	NASDAQ	GOOGL	Thu, Jan 10, 2019	53.75	53.99	53.23	53.94
3623	NASDAQ	GOOGL	Wed, Jan 9, 2019	54.40	54.58	53.72	54.08
3622	NASDAQ	GOOGL	Tue, Jan 8, 2019	54.30	54.67	53.42	54.27
3621	NASDAQ	GOOGL	Mon, Jan 7, 2019	54.05	54.14	53.13	53.80
3620	NASDAQ	GOOGL	Fri, Jan 4, 2019	52.13	54.00	51.84	53.90
3619	NASDAQ	GOOGL	Thu, Jan 3, 2019	52.53	53.31	51.12	51.27
3618	NASDAQ	GOOGL	Wed, Jan 2, 2019	51.36	53.04	51.26	52.73
3617	NASDAQ	GOOGL	Mon, Dec 31, 2018	52.89	53.15	51.65	52.25
3616	NASDAQ	GOOGL	Fri, Dec 28, 2018	52.98	53.21	52.10	52.33
3615	NASDAQ	GOOGL	Thu, Dec 27, 2018	51.31	52.67	50.35	52.65
3614	NASDAQ	GOOGL	Wed, Dec 26, 2018	49.90	52.42	49.63	52.39
3613	NASDAQ	GOOGL	Mon, Dec 24, 2018	49.22	50.61	48.88	49.23
3612	NASDAQ	GOOGL	Fri, Dec 21, 2018	51.60	51.88	49.06	49.56
3611	NASDAQ	GOOGL	Thu, Dec 20, 2018	51.30	52.37	50.39	51.18
3610	NASDAQ	GOOGL	Wed, Dec 19, 2018	52.36	53.79	50.97	51.77
3609	NASDAQ	GOOGL	Tue, Dec 18, 2018	51.70	52.98	51.52	52.17
3608	NASDAQ	GOOGL	Mon, Dec 17, 2018	52.35	53.12	50.83	51.28
3607	NASDAQ	GOOGL	Fri, Dec 14, 2018	53.00	53.59	52.47	52.59
3606	NASDAQ	GOOGL	Thu, Dec 13, 2018	53.78	54.42	53.25	53.68
3605	NASDAQ	GOOGL	Wed, Dec 12, 2018	53.85	54.59	53.60	53.69
3604	NASDAQ	GOOGL	Tue, Dec 11, 2018	53.35	53.52	52.51	53.08
3603	NASDAQ	GOOGL	Mon, Dec 10, 2018	52.15	52.98	51.65	52.66
3602	NASDAQ	GOOGL	Fri, Dec 7, 2018	53.61	54.25	51.97	52.33
3601	NASDAQ	GOOGL	Thu, Dec 6, 2018	52.25	53.97	52.12	53.90
3600	NASDAQ	GOOGL	Tue, Dec 4, 2018	55.65	55.71	53.04	53.12
3599	NASDAQ	GOOGL	Mon, Dec 3, 2018	56.61	56.75	55.59	55.82
3598	NASDAQ	GOOGL	Fri, Nov 30, 2018	54.78	55.48	54.16	55.48
3597	NASDAQ	GOOGL	Thu, Nov 29, 2018	54.18	55.01	54.10	54.73
3596	NASDAQ	GOOGL	Wed, Nov 28, 2018	52.87	54.64	52.15	54.59
3595	NASDAQ	GOOGL	Tue, Nov 27, 2018	52.57	53.34	52.28	52.61
3594	NASDAQ	GOOGL	Mon, Nov 26, 2018	52.20	52.85	51.99	52.80
3593	NASDAQ	GOOGL	Fri, Nov 23, 2018	51.68	52.15	51.43	51.51
3592	NASDAQ	GOOGL	Wed, Nov 21, 2018	52.27	52.74	51.97	52.17
3591	NASDAQ	GOOGL	Tue, Nov 20, 2018	50.36	51.87	50.11	51.52
3590	NASDAQ	GOOGL	Mon, Nov 19, 2018	53.17	53.40	51.14	51.37
3589	NASDAQ	GOOGL	Fri, Nov 16, 2018	53.26	53.62	52.75	53.41
3588	NASDAQ	GOOGL	Thu, Nov 15, 2018	52.57	53.94	52.06	53.55
3587	NASDAQ	GOOGL	Wed, Nov 14, 2018	53.00	53.29	52.06	52.73
3586	NASDAQ	GOOGL	Tue, Nov 13, 2018	52.74	53.33	52.02	52.40
3585	NASDAQ	GOOGL	Mon, Nov 12, 2018	53.66	53.71	52.02	52.47
3584	NASDAQ	GOOGL	Fri, Nov 9, 2018	54.20	54.42	53.21	53.85
3583	NASDAQ	GOOGL	Thu, Nov 8, 2018	55.37	55.41	54.22	54.73
3582	NASDAQ	GOOGL	Wed, Nov 7, 2018	54.17	55.50	54.03	55.41
3581	NASDAQ	GOOGL	Tue, Nov 6, 2018	52.75	53.99	52.68	53.48
3580	NASDAQ	GOOGL	Mon, Nov 5, 2018	53.63	53.67	51.70	52.79
3579	NASDAQ	GOOGL	Fri, Nov 2, 2018	54.45	54.90	53.38	53.57
3578	NASDAQ	GOOGL	Thu, Nov 1, 2018	54.57	55.00	53.89	54.30
3577	NASDAQ	GOOGL	Wed, Oct 31, 2018	53.41	55.40	53.41	54.53
3576	NASDAQ	GOOGL	Tue, Oct 30, 2018	51.00	52.55	50.70	52.48
3575	NASDAQ	GOOGL	Mon, Oct 29, 2018	54.83	55.44	50.36	51.74
3574	NASDAQ	GOOGL	Fri, Oct 26, 2018	52.42	55.85	52.11	54.19
3573	NASDAQ	GOOGL	Thu, Oct 25, 2018	54.02	55.89	53.78	55.18
3572	NASDAQ	GOOGL	Wed, Oct 24, 2018	55.75	55.83	52.75	52.86
3571	NASDAQ	GOOGL	Tue, Oct 23, 2018	54.56	55.90	53.95	55.75
3570	NASDAQ	GOOGL	Mon, Oct 22, 2018	55.63	56.08	55.00	55.57
3569	NASDAQ	GOOGL	Fri, Oct 19, 2018	55.19	56.05	54.85	55.26
3568	NASDAQ	GOOGL	Thu, Oct 18, 2018	56.50	56.62	54.32	54.90
3567	NASDAQ	GOOGL	Wed, Oct 17, 2018	57.00	57.35	55.70	56.38
3566	NASDAQ	GOOGL	Tue, Oct 16, 2018	55.67	56.82	55.59	56.65
3565	NASDAQ	GOOGL	Mon, Oct 15, 2018	55.90	56.09	54.91	55.12
3564	NASDAQ	GOOGL	Fri, Oct 12, 2018	55.98	56.29	54.75	56.03
3563	NASDAQ	GOOGL	Thu, Oct 11, 2018	53.95	55.80	53.79	54.54
3562	NASDAQ	GOOGL	Wed, Oct 10, 2018	56.82	56.85	54.58	54.61
3561	NASDAQ	GOOGL	Tue, Oct 9, 2018	57.57	58.08	57.21	57.26
3560	NASDAQ	GOOGL	Mon, Oct 8, 2018	58.00	58.79	56.77	57.80
3559	NASDAQ	GOOGL	Fri, Oct 5, 2018	58.80	59.10	57.72	58.39
3558	NASDAQ	GOOGL	Thu, Oct 4, 2018	60.25	60.30	58.19	58.85
3557	NASDAQ	GOOGL	Wed, Oct 3, 2018	60.60	60.71	60.11	60.58
3556	NASDAQ	GOOGL	Tue, Oct 2, 2018	60.33	61.23	59.98	60.38
3555	NASDAQ	GOOGL	Mon, Oct 1, 2018	60.65	61.21	60.16	60.43
3554	NASDAQ	GOOGL	Fri, Sep 28, 2018	60.20	60.42	59.89	60.35
3553	NASDAQ	GOOGL	Thu, Sep 27, 2018	60.00	60.84	59.90	60.37
3552	NASDAQ	GOOGL	Wed, Sep 26, 2018	59.68	60.36	59.27	59.70
3551	NASDAQ	GOOGL	Tue, Sep 25, 2018	59.21	59.84	58.70	59.69
3550	NASDAQ	GOOGL	Mon, Sep 24, 2018	57.97	59.26	57.58	58.98
3549	NASDAQ	GOOGL	Fri, Sep 21, 2018	59.75	59.83	58.60	58.61
3548	NASDAQ	GOOGL	Thu, Sep 20, 2018	59.03	59.70	58.81	59.58
3547	NASDAQ	GOOGL	Wed, Sep 19, 2018	58.45	58.81	57.93	58.71
3546	NASDAQ	GOOGL	Tue, Sep 18, 2018	58.13	59.07	58.07	58.36
3545	NASDAQ	GOOGL	Mon, Sep 17, 2018	58.89	59.09	57.92	57.99
3544	NASDAQ	GOOGL	Fri, Sep 14, 2018	59.40	59.40	58.68	58.90
3543	NASDAQ	GOOGL	Thu, Sep 13, 2018	58.99	59.39	58.46	59.11
3542	NASDAQ	GOOGL	Wed, Sep 12, 2018	59.10	59.53	58.31	58.58
3541	NASDAQ	GOOGL	Tue, Sep 11, 2018	58.56	59.55	58.30	59.50
3540	NASDAQ	GOOGL	Mon, Sep 10, 2018	59.21	59.33	58.53	58.75
3539	NASDAQ	GOOGL	Fri, Sep 7, 2018	58.60	59.43	58.46	58.88
3538	NASDAQ	GOOGL	Thu, Sep 6, 2018	59.93	59.95	58.18	59.20
3537	NASDAQ	GOOGL	Wed, Sep 5, 2018	60.46	60.74	58.77	59.96
3536	NASDAQ	GOOGL	Tue, Sep 4, 2018	61.13	61.39	60.33	60.57
3535	NASDAQ	GOOGL	Fri, Aug 31, 2018	62.61	62.63	61.29	61.59
3534	NASDAQ	GOOGL	Thu, Aug 30, 2018	63.17	63.47	62.36	62.72
3533	NASDAQ	GOOGL	Wed, Aug 29, 2018	62.75	63.36	62.64	63.23
3532	NASDAQ	GOOGL	Tue, Aug 28, 2018	62.80	62.83	62.15	62.29
3531	NASDAQ	GOOGL	Mon, Aug 27, 2018	62.21	62.89	62.03	62.81
3530	NASDAQ	GOOGL	Fri, Aug 24, 2018	61.30	61.87	61.07	61.84
3529	NASDAQ	GOOGL	Thu, Aug 23, 2018	60.99	61.76	60.97	61.06
3528	NASDAQ	GOOGL	Wed, Aug 22, 2018	60.71	61.33	60.66	61.09
3527	NASDAQ	GOOGL	Tue, Aug 21, 2018	61.15	61.64	60.75	60.87
3526	NASDAQ	GOOGL	Mon, Aug 20, 2018	61.03	61.30	60.44	61.10
3525	NASDAQ	GOOGL	Fri, Aug 17, 2018	61.10	61.35	60.20	60.79
3524	NASDAQ	GOOGL	Thu, Aug 16, 2018	62.10	62.18	60.98	61.20
3523	NASDAQ	GOOGL	Wed, Aug 15, 2018	62.21	62.60	61.31	61.61
3522	NASDAQ	GOOGL	Tue, Aug 14, 2018	62.63	63.03	61.98	62.91
3521	NASDAQ	GOOGL	Mon, Aug 13, 2018	62.56	63.30	62.35	62.43
3520	NASDAQ	GOOGL	Fri, Aug 10, 2018	62.96	63.06	62.36	62.63
3519	NASDAQ	GOOGL	Thu, Aug 9, 2018	63.14	63.60	63.01	63.22
3518	NASDAQ	GOOGL	Wed, Aug 8, 2018	62.84	63.59	62.61	63.07
3517	NASDAQ	GOOGL	Tue, Aug 7, 2018	62.60	63.30	62.59	62.79
3516	NASDAQ	GOOGL	Mon, Aug 6, 2018	62.08	62.12	61.53	61.88
3515	NASDAQ	GOOGL	Fri, Aug 3, 2018	62.26	62.33	61.47	61.91
3514	NASDAQ	GOOGL	Thu, Aug 2, 2018	60.93	62.22	60.90	62.06
3513	NASDAQ	GOOGL	Wed, Aug 1, 2018	61.96	62.30	61.25	61.65
3512	NASDAQ	GOOGL	Tue, Jul 31, 2018	61.59	62.06	60.81	61.36
3511	NASDAQ	GOOGL	Mon, Jul 30, 2018	62.25	62.64	61.21	61.50
3510	NASDAQ	GOOGL	Fri, Jul 27, 2018	64.46	64.57	62.22	62.64
3509	NASDAQ	GOOGL	Thu, Jul 26, 2018	63.36	64.37	63.15	64.28
3508	NASDAQ	GOOGL	Wed, Jul 25, 2018	62.63	63.91	62.45	63.80
3507	NASDAQ	GOOGL	Tue, Jul 24, 2018	63.55	63.75	62.21	62.91
3506	NASDAQ	GOOGL	Mon, Jul 23, 2018	59.78	60.76	59.60	60.55
3505	NASDAQ	GOOGL	Fri, Jul 20, 2018	59.96	60.54	59.83	59.89
3504	NASDAQ	GOOGL	Thu, Jul 19, 2018	60.33	60.82	59.89	59.96
3503	NASDAQ	GOOGL	Wed, Jul 18, 2018	60.43	61.08	60.23	60.65
3502	NASDAQ	GOOGL	Tue, Jul 17, 2018	59.14	60.94	59.10	60.65
3501	NASDAQ	GOOGL	Mon, Jul 16, 2018	60.19	60.44	59.67	59.83
3500	NASDAQ	GOOGL	Fri, Jul 13, 2018	60.14	60.52	59.76	60.22
3499	NASDAQ	GOOGL	Thu, Jul 12, 2018	58.74	60.10	58.66	60.06
3498	NASDAQ	GOOGL	Wed, Jul 11, 2018	57.78	59.02	57.77	58.57
3497	NASDAQ	GOOGL	Tue, Jul 10, 2018	58.50	58.68	58.13	58.36
3496	NASDAQ	GOOGL	Mon, Jul 9, 2018	58.00	58.40	57.86	58.36
3495	NASDAQ	GOOGL	Fri, Jul 6, 2018	57.09	57.81	56.86	57.75
3494	NASDAQ	GOOGL	Thu, Jul 5, 2018	56.23	57.21	56.16	57.06
3493	NASDAQ	GOOGL	Tue, Jul 3, 2018	57.47	57.50	55.72	55.81
3492	NASDAQ	GOOGL	Mon, Jul 2, 2018	55.77	57.15	55.33	57.11
3491	NASDAQ	GOOGL	Fri, Jun 29, 2018	56.62	57.07	56.35	56.46
3490	NASDAQ	GOOGL	Thu, Jun 28, 2018	55.62	56.70	55.30	56.34
3489	NASDAQ	GOOGL	Wed, Jun 27, 2018	56.80	57.31	55.84	55.85
3488	NASDAQ	GOOGL	Tue, Jun 26, 2018	57.21	57.34	56.45	56.63
3487	NASDAQ	GOOGL	Mon, Jun 25, 2018	57.75	57.80	56.00	56.96
3486	NASDAQ	GOOGL	Fri, Jun 22, 2018	58.57	58.75	57.98	58.46
3485	NASDAQ	GOOGL	Thu, Jun 21, 2018	59.28	59.52	58.17	58.47
3484	NASDAQ	GOOGL	Wed, Jun 20, 2018	59.17	60.07	59.10	59.20
3483	NASDAQ	GOOGL	Tue, Jun 19, 2018	58.51	59.14	58.08	58.93
3482	NASDAQ	GOOGL	Mon, Jun 18, 2018	57.63	59.21	57.55	59.18
3481	NASDAQ	GOOGL	Fri, Jun 15, 2018	58.00	58.20	57.68	57.96
3480	NASDAQ	GOOGL	Thu, Jun 14, 2018	57.61	58.30	57.53	58.01
3479	NASDAQ	GOOGL	Wed, Jun 13, 2018	57.61	57.78	57.17	57.21
3478	NASDAQ	GOOGL	Tue, Jun 12, 2018	57.05	57.44	57.05	57.41
3477	NASDAQ	GOOGL	Mon, Jun 11, 2018	56.65	57.39	56.57	57.05
3476	NASDAQ	GOOGL	Fri, Jun 8, 2018	56.56	56.94	56.16	56.64
3475	NASDAQ	GOOGL	Thu, Jun 7, 2018	57.23	57.29	56.31	56.72
3474	NASDAQ	GOOGL	Wed, Jun 6, 2018	57.64	57.74	56.82	57.35
3473	NASDAQ	GOOGL	Tue, Jun 5, 2018	57.73	58.05	57.37	57.55
3472	NASDAQ	GOOGL	Mon, Jun 4, 2018	56.93	57.89	56.85	57.65
3471	NASDAQ	GOOGL	Fri, Jun 1, 2018	55.64	56.91	55.60	56.75
3470	NASDAQ	GOOGL	Thu, May 31, 2018	54.10	55.50	53.90	55.00
3469	NASDAQ	GOOGL	Wed, May 30, 2018	53.67	53.95	53.33	53.87
3468	NASDAQ	GOOGL	Tue, May 29, 2018	53.80	54.07	53.15	53.40
3467	NASDAQ	GOOGL	Fri, May 25, 2018	54.33	54.48	54.13	54.20
3466	NASDAQ	GOOGL	Thu, May 24, 2018	54.35	54.36	53.62	54.27
3465	NASDAQ	GOOGL	Wed, May 23, 2018	53.50	54.40	53.35	54.30
3464	NASDAQ	GOOGL	Tue, May 22, 2018	54.49	54.59	53.61	53.77
3463	NASDAQ	GOOGL	Mon, May 21, 2018	53.95	54.67	53.90	54.20
3462	NASDAQ	GOOGL	Fri, May 18, 2018	53.30	53.69	53.23	53.48
3461	NASDAQ	GOOGL	Thu, May 17, 2018	54.07	54.55	53.82	54.06
3460	NASDAQ	GOOGL	Wed, May 16, 2018	54.25	54.72	54.08	54.20
3459	NASDAQ	GOOGL	Tue, May 15, 2018	54.85	54.96	53.94	54.24
3458	NASDAQ	GOOGL	Mon, May 14, 2018	55.28	55.91	55.24	55.33
3457	NASDAQ	GOOGL	Fri, May 11, 2018	55.02	55.45	54.86	55.17
3456	NASDAQ	GOOGL	Thu, May 10, 2018	54.75	55.47	54.69	55.27
3455	NASDAQ	GOOGL	Wed, May 9, 2018	53.21	54.70	53.11	54.45
3454	NASDAQ	GOOGL	Tue, May 8, 2018	53.23	53.26	52.58	52.93
3453	NASDAQ	GOOGL	Mon, May 7, 2018	52.69	53.25	52.51	52.97
3452	NASDAQ	GOOGL	Fri, May 4, 2018	50.98	52.59	50.90	52.55
3451	NASDAQ	GOOGL	Thu, May 3, 2018	51.27	51.53	50.39	51.32
3450	NASDAQ	GOOGL	Wed, May 2, 2018	51.70	52.20	51.16	51.30
3449	NASDAQ	GOOGL	Tue, May 1, 2018	50.82	52.09	50.53	52.04
3448	NASDAQ	GOOGL	Mon, Apr 30, 2018	51.72	51.92	50.92	50.93
3447	NASDAQ	GOOGL	Fri, Apr 27, 2018	52.28	52.58	51.38	51.57
3446	NASDAQ	GOOGL	Thu, Apr 26, 2018	51.66	52.60	51.02	52.17
3445	NASDAQ	GOOGL	Wed, Apr 25, 2018	51.49	51.80	50.85	51.15
3444	NASDAQ	GOOGL	Tue, Apr 24, 2018	52.96	53.22	50.64	51.13
3443	NASDAQ	GOOGL	Mon, Apr 23, 2018	54.15	54.40	53.33	53.69
3442	NASDAQ	GOOGL	Fri, Apr 20, 2018	54.21	54.74	53.61	53.87
3441	NASDAQ	GOOGL	Thu, Apr 19, 2018	53.45	54.88	53.45	54.47
3440	NASDAQ	GOOGL	Wed, Apr 18, 2018	53.95	54.10	53.53	53.77
3439	NASDAQ	GOOGL	Tue, Apr 17, 2018	53.06	54.25	52.85	53.97
3438	NASDAQ	GOOGL	Mon, Apr 16, 2018	52.28	52.57	51.70	52.31
3437	NASDAQ	GOOGL	Fri, Apr 13, 2018	52.34	52.65	51.51	51.80
3436	NASDAQ	GOOGL	Thu, Apr 12, 2018	51.57	52.23	51.30	51.86
3435	NASDAQ	GOOGL	Wed, Apr 11, 2018	51.60	51.79	50.96	51.25
3434	NASDAQ	GOOGL	Tue, Apr 10, 2018	51.51	52.06	50.77	51.83
3433	NASDAQ	GOOGL	Mon, Apr 9, 2018	51.00	52.23	50.96	51.00
3432	NASDAQ	GOOGL	Fri, Apr 6, 2018	51.16	51.80	50.31	50.50
3431	NASDAQ	GOOGL	Thu, Apr 5, 2018	52.32	52.34	51.20	51.63
3430	NASDAQ	GOOGL	Wed, Apr 4, 2018	49.91	51.64	49.83	51.49
3429	NASDAQ	GOOGL	Tue, Apr 3, 2018	50.81	51.25	49.86	50.93
3428	NASDAQ	GOOGL	Mon, Apr 2, 2018	51.38	51.98	49.71	50.63
3427	NASDAQ	GOOGL	Thu, Mar 29, 2018	50.56	52.40	50.20	51.86
3426	NASDAQ	GOOGL	Wed, Mar 28, 2018	50.10	51.25	49.20	50.26
3425	NASDAQ	GOOGL	Tue, Mar 27, 2018	53.20	53.23	49.88	50.35
3424	NASDAQ	GOOGL	Mon, Mar 26, 2018	52.53	52.96	50.53	52.70
3423	NASDAQ	GOOGL	Fri, Mar 23, 2018	52.57	53.34	51.24	51.33
3422	NASDAQ	GOOGL	Thu, Mar 22, 2018	54.00	54.20	52.48	52.66
3421	NASDAQ	GOOGL	Wed, Mar 21, 2018	54.63	55.44	54.36	54.70
3420	NASDAQ	GOOGL	Tue, Mar 20, 2018	54.92	55.28	54.12	54.79
3419	NASDAQ	GOOGL	Mon, Mar 19, 2018	55.89	55.97	54.45	55.00
3418	NASDAQ	GOOGL	Fri, Mar 16, 2018	57.77	57.84	56.57	56.72
3417	NASDAQ	GOOGL	Thu, Mar 15, 2018	57.48	58.13	56.78	57.53
3416	NASDAQ	GOOGL	Wed, Mar 14, 2018	57.29	57.99	57.12	57.44
3415	NASDAQ	GOOGL	Tue, Mar 13, 2018	58.59	58.90	56.73	57.00
3414	NASDAQ	GOOGL	Mon, Mar 12, 2018	58.25	58.91	57.96	58.30
3413	NASDAQ	GOOGL	Fri, Mar 9, 2018	56.98	58.05	56.71	58.04
3412	NASDAQ	GOOGL	Thu, Mar 8, 2018	55.86	56.57	55.86	56.47
3411	NASDAQ	GOOGL	Wed, Mar 7, 2018	54.64	55.81	54.50	55.75
3410	NASDAQ	GOOGL	Tue, Mar 6, 2018	55.11	55.28	54.73	55.05
3409	NASDAQ	GOOGL	Mon, Mar 5, 2018	53.91	55.06	53.61	54.74
3408	NASDAQ	GOOGL	Fri, Mar 2, 2018	52.90	54.34	52.51	54.21
3407	NASDAQ	GOOGL	Thu, Mar 1, 2018	55.48	55.56	53.36	53.57
3406	NASDAQ	GOOGL	Wed, Feb 28, 2018	56.10	56.38	55.15	55.20
3405	NASDAQ	GOOGL	Tue, Feb 27, 2018	57.19	57.21	55.84	55.88
3404	NASDAQ	GOOGL	Mon, Feb 26, 2018	56.59	57.21	56.47	57.19
3403	NASDAQ	GOOGL	Fri, Feb 23, 2018	55.93	56.45	55.42	56.40
3402	NASDAQ	GOOGL	Thu, Feb 22, 2018	55.96	56.27	55.26	55.50
3401	NASDAQ	GOOGL	Wed, Feb 21, 2018	55.46	56.81	55.38	55.69
3400	NASDAQ	GOOGL	Tue, Feb 20, 2018	54.64	55.81	54.50	55.18
3399	NASDAQ	GOOGL	Fri, Feb 16, 2018	54.67	55.42	54.58	54.78
3398	NASDAQ	GOOGL	Thu, Feb 15, 2018	54.17	54.71	53.36	54.57
3397	NASDAQ	GOOGL	Wed, Feb 14, 2018	52.72	53.77	52.49	53.64
3396	NASDAQ	GOOGL	Tue, Feb 13, 2018	52.50	53.06	52.35	52.71
3395	NASDAQ	GOOGL	Mon, Feb 12, 2018	52.83	53.28	52.27	52.73
3394	NASDAQ	GOOGL	Fri, Feb 9, 2018	51.29	52.59	49.85	52.31
3393	NASDAQ	GOOGL	Thu, Feb 8, 2018	52.99	53.20	50.24	50.39
3392	NASDAQ	GOOGL	Wed, Feb 7, 2018	54.25	54.33	52.73	52.77
3391	NASDAQ	GOOGL	Tue, Feb 6, 2018	51.70	54.37	51.50	54.22
3390	NASDAQ	GOOGL	Mon, Feb 5, 2018	55.03	55.75	52.84	53.12
3389	NASDAQ	GOOGL	Fri, Feb 2, 2018	56.37	56.57	55.56	55.96
3388	NASDAQ	GOOGL	Thu, Feb 1, 2018	58.80	59.37	58.47	59.08
3387	NASDAQ	GOOGL	Wed, Jan 31, 2018	59.19	59.32	58.61	59.11
3386	NASDAQ	GOOGL	Tue, Jan 30, 2018	58.89	59.40	58.73	58.87
3385	NASDAQ	GOOGL	Mon, Jan 29, 2018	59.40	59.90	59.20	59.32
3384	NASDAQ	GOOGL	Fri, Jan 26, 2018	59.38	59.38	58.40	59.38
3383	NASDAQ	GOOGL	Thu, Jan 25, 2018	59.04	59.25	58.59	59.11
3382	NASDAQ	GOOGL	Wed, Jan 24, 2018	59.25	59.35	58.37	58.56
3381	NASDAQ	GOOGL	Tue, Jan 23, 2018	58.53	58.93	58.36	58.81
3380	NASDAQ	GOOGL	Mon, Jan 22, 2018	57.19	58.34	57.09	58.21
3379	NASDAQ	GOOGL	Fri, Jan 19, 2018	56.90	57.19	56.63	57.18
3378	NASDAQ	GOOGL	Thu, Jan 18, 2018	56.97	57.03	56.22	56.80
3377	NASDAQ	GOOGL	Wed, Jan 17, 2018	56.82	56.97	56.17	56.96
3376	NASDAQ	GOOGL	Tue, Jan 16, 2018	57.02	57.44	56.33	56.54
3375	NASDAQ	GOOGL	Fri, Jan 12, 2018	55.51	56.57	55.40	56.53
3374	NASDAQ	GOOGL	Thu, Jan 11, 2018	55.62	55.74	55.32	55.60
3373	NASDAQ	GOOGL	Wed, Jan 10, 2018	55.35	55.64	55.20	55.51
3372	NASDAQ	GOOGL	Tue, Jan 9, 2018	55.92	55.92	55.41	55.64
3371	NASDAQ	GOOGL	Mon, Jan 8, 2018	55.55	55.96	55.50	55.71
3370	NASDAQ	GOOGL	Fri, Jan 5, 2018	55.17	55.68	55.09	55.51
3369	NASDAQ	GOOGL	Thu, Jan 4, 2018	54.85	55.20	54.71	54.79
3368	NASDAQ	GOOGL	Wed, Jan 3, 2018	53.70	54.81	53.67	54.58
3367	NASDAQ	GOOGL	Tue, Jan 2, 2018	52.65	53.80	52.65	53.66
3366	NASDAQ	GOOGL	Fri, Dec 29, 2017	52.77	52.90	52.64	52.67
3365	NASDAQ	GOOGL	Thu, Dec 28, 2017	53.11	53.24	52.67	52.80
3364	NASDAQ	GOOGL	Wed, Dec 27, 2017	53.33	53.41	52.92	53.01
3363	NASDAQ	GOOGL	Tue, Dec 26, 2017	53.43	53.44	52.93	53.29
3362	NASDAQ	GOOGL	Fri, Dec 22, 2017	53.50	53.59	53.38	53.44
3361	NASDAQ	GOOGL	Thu, Dec 21, 2017	53.77	53.88	53.45	53.54
3360	NASDAQ	GOOGL	Wed, Dec 20, 2017	54.05	54.06	53.43	53.68
3359	NASDAQ	GOOGL	Tue, Dec 19, 2017	54.15	54.25	53.61	53.99
3358	NASDAQ	GOOGL	Mon, Dec 18, 2017	53.82	54.32	53.52	54.25
3357	NASDAQ	GOOGL	Fri, Dec 15, 2017	53.19	53.76	53.00	53.60
3356	NASDAQ	GOOGL	Thu, Dec 14, 2017	52.77	53.35	52.68	52.87
3355	NASDAQ	GOOGL	Wed, Dec 13, 2017	52.60	52.77	52.33	52.57
3354	NASDAQ	GOOGL	Tue, Dec 12, 2017	52.50	53.13	52.24	52.44
3353	NASDAQ	GOOGL	Mon, Dec 11, 2017	52.56	52.80	52.21	52.60
3352	NASDAQ	GOOGL	Fri, Dec 8, 2017	52.59	52.82	52.29	52.47
3351	NASDAQ	GOOGL	Thu, Dec 7, 2017	51.80	52.45	51.77	52.23
3350	NASDAQ	GOOGL	Wed, Dec 6, 2017	50.83	51.98	50.77	51.64
3349	NASDAQ	GOOGL	Tue, Dec 5, 2017	50.55	51.83	50.12	50.98
3348	NASDAQ	GOOGL	Mon, Dec 4, 2017	51.39	51.57	50.46	50.59
3347	NASDAQ	GOOGL	Fri, Dec 1, 2017	51.52	51.86	50.85	51.25
3346	NASDAQ	GOOGL	Thu, Nov 30, 2017	52.00	52.21	51.50	51.81
3345	NASDAQ	GOOGL	Wed, Nov 29, 2017	52.81	52.94	51.48	51.87
3344	NASDAQ	GOOGL	Tue, Nov 28, 2017	53.70	54.00	52.73	53.16
3343	NASDAQ	GOOGL	Mon, Nov 27, 2017	52.93	53.65	52.74	53.60
3342	NASDAQ	GOOGL	Fri, Nov 24, 2017	52.72	53.00	52.60	52.83
3341	NASDAQ	GOOGL	Wed, Nov 22, 2017	52.56	52.77	52.36	52.60
3340	NASDAQ	GOOGL	Tue, Nov 21, 2017	52.00	52.52	51.96	52.52
3339	NASDAQ	GOOGL	Mon, Nov 20, 2017	51.80	51.93	51.63	51.73
3338	NASDAQ	GOOGL	Fri, Nov 17, 2017	52.49	52.55	51.69	51.79
3337	NASDAQ	GOOGL	Thu, Nov 16, 2017	51.94	52.59	51.90	52.42
3336	NASDAQ	GOOGL	Wed, Nov 15, 2017	51.75	51.98	51.54	51.82
3335	NASDAQ	GOOGL	Tue, Nov 14, 2017	51.89	52.12	51.47	52.08
3334	NASDAQ	GOOGL	Mon, Nov 13, 2017	52.04	52.44	51.96	52.06
3333	NASDAQ	GOOGL	Fri, Nov 10, 2017	52.19	52.33	52.06	52.21
3332	NASDAQ	GOOGL	Thu, Nov 9, 2017	52.40	52.54	51.79	52.39
3331	NASDAQ	GOOGL	Wed, Nov 8, 2017	52.50	53.13	52.35	52.91
3330	NASDAQ	GOOGL	Tue, Nov 7, 2017	52.48	52.67	52.15	52.62
3329	NASDAQ	GOOGL	Mon, Nov 6, 2017	52.46	52.63	52.10	52.13
3328	NASDAQ	GOOGL	Fri, Nov 3, 2017	52.14	52.53	51.88	52.50
3327	NASDAQ	GOOGL	Thu, Nov 2, 2017	52.00	52.28	51.43	52.15
3326	NASDAQ	GOOGL	Wed, Nov 1, 2017	51.82	52.39	51.70	52.13
3325	NASDAQ	GOOGL	Tue, Oct 31, 2017	51.65	52.05	51.31	51.65
3324	NASDAQ	GOOGL	Mon, Oct 30, 2017	51.46	51.99	51.12	51.66
3323	NASDAQ	GOOGL	Fri, Oct 27, 2017	51.55	53.18	51.34	51.68
3322	NASDAQ	GOOGL	Thu, Oct 26, 2017	49.92	50.33	49.52	49.57
3321	NASDAQ	GOOGL	Wed, Oct 25, 2017	49.31	49.72	48.89	49.57
3320	NASDAQ	GOOGL	Tue, Oct 24, 2017	49.33	49.46	48.85	49.42
3319	NASDAQ	GOOGL	Mon, Oct 23, 2017	50.26	50.29	49.16	49.28
3318	NASDAQ	GOOGL	Fri, Oct 20, 2017	50.35	50.43	50.11	50.25
3317	NASDAQ	GOOGL	Thu, Oct 19, 2017	50.24	50.37	49.87	50.09
3316	NASDAQ	GOOGL	Wed, Oct 18, 2017	50.55	50.82	50.27	50.64
3315	NASDAQ	GOOGL	Tue, Oct 17, 2017	50.37	50.73	50.30	50.55
3314	NASDAQ	GOOGL	Mon, Oct 16, 2017	50.48	50.60	50.08	50.47
3313	NASDAQ	GOOGL	Fri, Oct 13, 2017	50.46	50.74	50.35	50.39
3312	NASDAQ	GOOGL	Thu, Oct 12, 2017	50.19	50.58	50.06	50.28
3311	NASDAQ	GOOGL	Wed, Oct 11, 2017	49.45	50.38	49.40	50.28
3310	NASDAQ	GOOGL	Tue, Oct 10, 2017	49.77	49.87	49.06	49.39
3309	NASDAQ	GOOGL	Mon, Oct 9, 2017	49.75	50.02	49.58	49.62
3308	NASDAQ	GOOGL	Fri, Oct 6, 2017	49.00	49.71	48.93	49.68
3307	NASDAQ	GOOGL	Thu, Oct 5, 2017	48.64	49.33	48.51	49.26
3306	NASDAQ	GOOGL	Wed, Oct 4, 2017	48.59	48.72	48.28	48.34
3305	NASDAQ	GOOGL	Tue, Oct 3, 2017	48.38	48.62	48.14	48.60
3304	NASDAQ	GOOGL	Mon, Oct 2, 2017	48.78	48.89	48.10	48.37
3303	NASDAQ	GOOGL	Fri, Sep 29, 2017	48.30	48.79	48.30	48.69
3302	NASDAQ	GOOGL	Thu, Sep 28, 2017	47.81	48.31	47.78	48.24
3301	NASDAQ	GOOGL	Wed, Sep 27, 2017	47.14	48.27	47.10	48.00
3300	NASDAQ	GOOGL	Tue, Sep 26, 2017	46.83	47.20	46.76	46.87
3299	NASDAQ	GOOGL	Mon, Sep 25, 2017	46.97	46.99	46.23	46.71
3298	NASDAQ	GOOGL	Fri, Sep 22, 2017	47.14	47.50	47.04	47.16
3297	NASDAQ	GOOGL	Thu, Sep 21, 2017	47.41	47.64	46.97	47.38
3296	NASDAQ	GOOGL	Wed, Sep 20, 2017	46.89	47.50	46.88	47.38
3295	NASDAQ	GOOGL	Tue, Sep 19, 2017	46.67	46.90	46.33	46.84
3294	NASDAQ	GOOGL	Mon, Sep 18, 2017	46.75	46.84	46.27	46.49
3293	NASDAQ	GOOGL	Fri, Sep 15, 2017	47.00	47.09	46.56	46.76
3292	NASDAQ	GOOGL	Thu, Sep 14, 2017	47.30	47.40	46.92	47.01
3291	NASDAQ	GOOGL	Wed, Sep 13, 2017	47.28	47.64	47.24	47.52
3290	NASDAQ	GOOGL	Tue, Sep 12, 2017	47.35	47.40	46.88	47.33
3289	NASDAQ	GOOGL	Mon, Sep 11, 2017	47.36	47.63	47.05	47.16
3288	NASDAQ	GOOGL	Fri, Sep 8, 2017	47.49	47.54	47.00	47.07
3287	NASDAQ	GOOGL	Thu, Sep 7, 2017	47.21	47.52	46.88	47.49
3286	NASDAQ	GOOGL	Wed, Sep 6, 2017	47.19	47.23	46.63	47.10
3285	NASDAQ	GOOGL	Tue, Sep 5, 2017	47.34	47.57	46.78	47.07
3284	NASDAQ	GOOGL	Fri, Sep 1, 2017	47.87	47.92	47.51	47.60
3283	NASDAQ	GOOGL	Thu, Aug 31, 2017	47.32	47.86	47.31	47.76
3282	NASDAQ	GOOGL	Wed, Aug 30, 2017	46.78	47.29	46.70	47.18
3281	NASDAQ	GOOGL	Tue, Aug 29, 2017	46.00	46.91	45.97	46.79
3280	NASDAQ	GOOGL	Mon, Aug 28, 2017	46.59	46.74	46.31	46.41
3279	NASDAQ	GOOGL	Fri, Aug 25, 2017	46.96	47.04	46.51	46.53
3278	NASDAQ	GOOGL	Thu, Aug 24, 2017	47.19	47.32	46.54	46.84
3277	NASDAQ	GOOGL	Wed, Aug 23, 2017	46.85	47.27	46.76	47.13
3276	NASDAQ	GOOGL	Tue, Aug 22, 2017	46.35	47.10	46.31	47.02
3275	NASDAQ	GOOGL	Mon, Aug 21, 2017	46.29	46.41	45.93	46.04
3274	NASDAQ	GOOGL	Fri, Aug 18, 2017	46.35	46.55	46.17	46.31
3273	NASDAQ	GOOGL	Thu, Aug 17, 2017	47.15	47.19	46.38	46.38
3272	NASDAQ	GOOGL	Wed, Aug 16, 2017	47.06	47.50	47.00	47.21
3271	NASDAQ	GOOGL	Tue, Aug 15, 2017	47.05	47.15	46.83	46.90
3270	NASDAQ	GOOGL	Mon, Aug 14, 2017	46.95	47.05	46.72	46.95
3269	NASDAQ	GOOGL	Fri, Aug 11, 2017	46.19	46.67	46.06	46.50
3268	NASDAQ	GOOGL	Thu, Aug 10, 2017	46.75	46.82	46.09	46.18
3267	NASDAQ	GOOGL	Wed, Aug 9, 2017	46.92	47.19	46.70	47.00
3266	NASDAQ	GOOGL	Tue, Aug 8, 2017	47.21	47.62	47.12	47.21
3265	NASDAQ	GOOGL	Mon, Aug 7, 2017	47.38	47.45	47.18	47.29
3264	NASDAQ	GOOGL	Fri, Aug 4, 2017	47.20	47.38	46.99	47.29
3263	NASDAQ	GOOGL	Thu, Aug 3, 2017	47.46	47.50	46.97	47.02
3262	NASDAQ	GOOGL	Wed, Aug 2, 2017	47.42	47.46	46.63	47.38
3261	NASDAQ	GOOGL	Tue, Aug 1, 2017	47.39	47.72	47.25	47.33
3260	NASDAQ	GOOGL	Mon, Jul 31, 2017	48.00	48.06	47.09	47.28
3259	NASDAQ	GOOGL	Fri, Jul 28, 2017	47.40	48.09	47.27	47.92
3258	NASDAQ	GOOGL	Thu, Jul 27, 2017	48.46	48.48	46.85	47.63
3257	NASDAQ	GOOGL	Wed, Jul 26, 2017	48.64	48.70	48.01	48.27
3256	NASDAQ	GOOGL	Tue, Jul 25, 2017	48.54	48.84	48.19	48.45
3255	NASDAQ	GOOGL	Mon, Jul 24, 2017	49.71	50.31	49.51	49.92
3254	NASDAQ	GOOGL	Fri, Jul 21, 2017	49.45	49.76	49.21	49.69
3253	NASDAQ	GOOGL	Thu, Jul 20, 2017	49.85	49.93	49.23	49.61
3252	NASDAQ	GOOGL	Wed, Jul 19, 2017	49.50	49.78	49.35	49.64
3251	NASDAQ	GOOGL	Tue, Jul 18, 2017	48.67	49.54	48.60	49.35
3250	NASDAQ	GOOGL	Mon, Jul 17, 2017	48.82	49.17	48.54	48.80
3249	NASDAQ	GOOGL	Fri, Jul 14, 2017	48.70	48.88	48.51	48.85
3248	NASDAQ	GOOGL	Thu, Jul 13, 2017	48.54	48.94	48.24	48.44
3247	NASDAQ	GOOGL	Wed, Jul 12, 2017	48.04	48.48	47.85	48.38
3246	NASDAQ	GOOGL	Tue, Jul 11, 2017	47.53	47.74	47.26	47.68
3245	NASDAQ	GOOGL	Mon, Jul 10, 2017	47.10	47.66	47.10	47.55
3244	NASDAQ	GOOGL	Fri, Jul 7, 2017	46.55	47.23	46.49	47.04
3243	NASDAQ	GOOGL	Thu, Jul 6, 2017	46.25	46.81	45.99	46.38
3242	NASDAQ	GOOGL	Wed, Jul 5, 2017	46.21	46.81	45.93	46.61
3241	NASDAQ	GOOGL	Mon, Jul 3, 2017	46.66	46.71	45.77	45.97
3240	NASDAQ	GOOGL	Fri, Jun 30, 2017	47.20	47.25	46.48	46.48
3239	NASDAQ	GOOGL	Thu, Jun 29, 2017	47.57	47.58	46.48	46.89
3238	NASDAQ	GOOGL	Wed, Jun 28, 2017	47.53	48.16	46.81	48.05
3237	NASDAQ	GOOGL	Tue, Jun 27, 2017	48.08	48.36	47.35	47.40
3236	NASDAQ	GOOGL	Mon, Jun 26, 2017	49.50	49.70	48.52	48.60
3235	NASDAQ	GOOGL	Fri, Jun 23, 2017	48.78	49.33	48.72	49.30
3234	NASDAQ	GOOGL	Thu, Jun 22, 2017	48.84	49.03	48.67	48.83
3233	NASDAQ	GOOGL	Wed, Jun 21, 2017	48.54	48.98	48.46	48.93
3232	NASDAQ	GOOGL	Tue, Jun 20, 2017	48.77	49.04	48.41	48.45
3231	NASDAQ	GOOGL	Mon, Jun 19, 2017	48.48	48.97	48.41	48.76
3230	NASDAQ	GOOGL	Fri, Jun 16, 2017	47.90	48.00	47.44	47.93
3229	NASDAQ	GOOGL	Thu, Jun 15, 2017	47.40	48.03	47.02	48.01
3228	NASDAQ	GOOGL	Wed, Jun 14, 2017	48.78	48.99	47.98	48.40
3227	NASDAQ	GOOGL	Tue, Jun 13, 2017	48.60	48.90	48.10	48.53
3226	NASDAQ	GOOGL	Mon, Jun 12, 2017	47.94	48.40	46.84	48.09
3225	NASDAQ	GOOGL	Fri, Jun 9, 2017	50.27	50.28	47.67	48.51
3224	NASDAQ	GOOGL	Thu, Jun 8, 2017	50.21	50.28	49.83	50.21
3223	NASDAQ	GOOGL	Wed, Jun 7, 2017	49.94	50.20	49.79	50.08
3222	NASDAQ	GOOGL	Tue, Jun 6, 2017	50.17	50.43	49.74	49.83
3221	NASDAQ	GOOGL	Mon, Jun 5, 2017	49.89	50.37	49.77	50.19
3220	NASDAQ	GOOGL	Fri, Jun 2, 2017	49.43	49.82	49.35	49.81
3219	NASDAQ	GOOGL	Thu, Jun 1, 2017	49.55	49.66	49.06	49.41
3218	NASDAQ	GOOGL	Wed, May 31, 2017	49.81	49.98	49.08	49.35
3217	NASDAQ	GOOGL	Tue, May 30, 2017	49.63	49.88	49.57	49.81
3216	NASDAQ	GOOGL	Fri, May 26, 2017	49.60	49.82	49.37	49.66
3215	NASDAQ	GOOGL	Thu, May 25, 2017	48.95	49.79	48.89	49.59
3214	NASDAQ	GOOGL	Wed, May 24, 2017	48.76	48.91	48.58	48.88
3213	NASDAQ	GOOGL	Tue, May 23, 2017	48.50	48.73	48.23	48.53
3212	NASDAQ	GOOGL	Mon, May 22, 2017	47.85	48.24	47.83	48.20
3211	NASDAQ	GOOGL	Fri, May 19, 2017	47.64	47.98	47.60	47.73
3210	NASDAQ	GOOGL	Thu, May 18, 2017	47.16	47.71	47.06	47.53
3209	NASDAQ	GOOGL	Wed, May 17, 2017	47.99	48.05	47.00	47.11
3208	NASDAQ	GOOGL	Tue, May 16, 2017	48.18	48.29	48.02	48.23
3207	NASDAQ	GOOGL	Mon, May 15, 2017	47.76	48.14	47.64	47.96
3206	NASDAQ	GOOGL	Fri, May 12, 2017	47.89	47.90	47.60	47.76
3205	NASDAQ	GOOGL	Thu, May 11, 2017	47.56	47.90	47.43	47.79
3204	NASDAQ	GOOGL	Wed, May 10, 2017	47.81	47.84	47.49	47.74
3203	NASDAQ	GOOGL	Tue, May 9, 2017	48.07	48.11	47.72	47.84
3202	NASDAQ	GOOGL	Mon, May 8, 2017	47.37	48.05	47.37	47.93
3201	NASDAQ	GOOGL	Fri, May 5, 2017	47.84	47.92	47.40	47.51
3200	NASDAQ	GOOGL	Thu, May 4, 2017	47.51	47.96	47.37	47.74
3199	NASDAQ	GOOGL	Wed, May 3, 2017	46.80	47.51	46.76	47.42
3198	NASDAQ	GOOGL	Tue, May 2, 2017	46.66	47.15	46.55	46.85
3197	NASDAQ	GOOGL	Mon, May 1, 2017	46.21	46.79	46.04	46.64
3196	NASDAQ	GOOGL	Fri, Apr 28, 2017	46.45	46.80	46.16	46.23
3195	NASDAQ	GOOGL	Thu, Apr 27, 2017	44.50	44.67	44.36	44.57
3194	NASDAQ	GOOGL	Wed, Apr 26, 2017	44.57	44.65	44.26	44.46
3193	NASDAQ	GOOGL	Tue, Apr 25, 2017	44.11	44.61	43.96	44.44
3192	NASDAQ	GOOGL	Mon, Apr 24, 2017	43.42	44.00	43.31	43.95
3191	NASDAQ	GOOGL	Fri, Apr 21, 2017	43.03	43.12	42.89	42.95
3190	NASDAQ	GOOGL	Thu, Apr 20, 2017	42.99	43.20	42.88	43.00
3189	NASDAQ	GOOGL	Wed, Apr 19, 2017	42.87	43.01	42.68	42.83
3188	NASDAQ	GOOGL	Tue, Apr 18, 2017	42.63	42.87	42.56	42.70
3187	NASDAQ	GOOGL	Mon, Apr 17, 2017	42.07	42.78	42.05	42.76
3186	NASDAQ	GOOGL	Thu, Apr 13, 2017	42.05	42.19	41.89	42.01
3185	NASDAQ	GOOGL	Wed, Apr 12, 2017	41.92	42.19	41.88	42.07
3184	NASDAQ	GOOGL	Tue, Apr 11, 2017	42.09	42.23	41.73	41.99
3183	NASDAQ	GOOGL	Mon, Apr 10, 2017	42.08	42.34	42.04	42.09
3182	NASDAQ	GOOGL	Fri, Apr 7, 2017	42.25	42.29	41.87	42.11
3181	NASDAQ	GOOGL	Thu, Apr 6, 2017	42.48	42.68	42.20	42.25
3180	NASDAQ	GOOGL	Wed, Apr 5, 2017	42.74	43.03	42.38	42.45
3179	NASDAQ	GOOGL	Tue, Apr 4, 2017	42.40	42.65	42.38	42.63
3178	NASDAQ	GOOGL	Mon, Apr 3, 2017	42.44	42.95	42.38	42.84
3177	NASDAQ	GOOGL	Fri, Mar 31, 2017	42.34	42.48	42.26	42.39
3176	NASDAQ	GOOGL	Thu, Mar 30, 2017	42.60	42.60	42.34	42.47
3175	NASDAQ	GOOGL	Wed, Mar 29, 2017	42.14	42.58	42.07	42.49
3174	NASDAQ	GOOGL	Tue, Mar 28, 2017	41.98	42.27	41.61	42.03
3173	NASDAQ	GOOGL	Mon, Mar 27, 2017	41.40	42.07	41.22	41.93
3172	NASDAQ	GOOGL	Fri, Mar 24, 2017	42.10	42.20	41.46	41.76
3171	NASDAQ	GOOGL	Thu, Mar 23, 2017	42.07	42.08	41.65	41.98
3170	NASDAQ	GOOGL	Wed, Mar 22, 2017	42.47	42.77	42.35	42.49
3169	NASDAQ	GOOGL	Tue, Mar 21, 2017	43.50	43.67	42.38	42.51
3168	NASDAQ	GOOGL	Mon, Mar 20, 2017	43.47	43.52	43.23	43.40
3167	NASDAQ	GOOGL	Fri, Mar 17, 2017	43.68	43.72	43.42	43.62
3166	NASDAQ	GOOGL	Thu, Mar 16, 2017	43.53	43.64	43.38	43.50
3165	NASDAQ	GOOGL	Wed, Mar 15, 2017	43.40	43.49	43.06	43.42
3164	NASDAQ	GOOGL	Tue, Mar 14, 2017	43.19	43.38	43.01	43.30
3163	NASDAQ	GOOGL	Mon, Mar 13, 2017	43.04	43.36	43.04	43.23
3162	NASDAQ	GOOGL	Fri, Mar 10, 2017	43.14	43.21	42.88	43.07
3161	NASDAQ	GOOGL	Thu, Mar 9, 2017	42.68	43.04	42.63	42.89
3160	NASDAQ	GOOGL	Wed, Mar 8, 2017	42.66	42.85	42.56	42.68
3159	NASDAQ	GOOGL	Tue, Mar 7, 2017	42.36	42.67	42.28	42.56
3158	NASDAQ	GOOGL	Mon, Mar 6, 2017	42.34	42.45	42.06	42.36
3157	NASDAQ	GOOGL	Fri, Mar 3, 2017	42.45	42.54	42.24	42.45
3156	NASDAQ	GOOGL	Thu, Mar 2, 2017	42.82	42.82	42.44	42.49
3155	NASDAQ	GOOGL	Wed, Mar 1, 2017	42.57	42.90	42.45	42.84
3154	NASDAQ	GOOGL	Tue, Feb 28, 2017	42.37	42.44	42.07	42.25
3153	NASDAQ	GOOGL	Mon, Feb 27, 2017	42.25	42.53	42.15	42.48
3152	NASDAQ	GOOGL	Fri, Feb 24, 2017	42.38	42.42	42.15	42.39
3151	NASDAQ	GOOGL	Thu, Feb 23, 2017	42.55	42.63	42.13	42.55
3150	NASDAQ	GOOGL	Wed, Feb 22, 2017	42.40	42.69	42.34	42.57
3149	NASDAQ	GOOGL	Tue, Feb 21, 2017	42.40	42.61	42.33	42.46
3148	NASDAQ	GOOGL	Fri, Feb 17, 2017	42.07	42.35	41.99	42.33
3147	NASDAQ	GOOGL	Thu, Feb 16, 2017	41.93	42.13	41.86	42.11
3146	NASDAQ	GOOGL	Wed, Feb 15, 2017	41.94	42.09	41.81	41.87
3145	NASDAQ	GOOGL	Tue, Feb 14, 2017	41.99	42.10	41.79	42.00
3144	NASDAQ	GOOGL	Mon, Feb 13, 2017	41.89	42.09	41.81	41.95
3143	NASDAQ	GOOGL	Fri, Feb 10, 2017	41.65	41.86	41.53	41.74
3142	NASDAQ	GOOGL	Thu, Feb 9, 2017	41.59	41.60	41.33	41.50
3141	NASDAQ	GOOGL	Wed, Feb 8, 2017	41.53	41.71	41.26	41.49
3140	NASDAQ	GOOGL	Tue, Feb 7, 2017	41.28	41.60	41.16	41.46
3139	NASDAQ	GOOGL	Mon, Feb 6, 2017	41.05	41.12	40.71	41.08
3138	NASDAQ	GOOGL	Fri, Feb 3, 2017	41.16	41.31	40.97	41.01
3137	NASDAQ	GOOGL	Thu, Feb 2, 2017	40.75	41.23	40.60	40.91
3136	NASDAQ	GOOGL	Wed, Feb 1, 2017	41.20	41.20	40.61	40.76
3135	NASDAQ	GOOGL	Tue, Jan 31, 2017	40.98	41.15	40.67	41.01
3134	NASDAQ	GOOGL	Mon, Jan 30, 2017	41.85	41.86	41.05	41.19
3133	NASDAQ	GOOGL	Fri, Jan 27, 2017	42.95	43.35	42.10	42.25
3132	NASDAQ	GOOGL	Thu, Jan 26, 2017	42.95	43.05	42.53	42.85
3131	NASDAQ	GOOGL	Wed, Jan 25, 2017	42.68	42.94	42.49	42.92
3130	NASDAQ	GOOGL	Tue, Jan 24, 2017	42.35	42.58	42.11	42.48
3129	NASDAQ	GOOGL	Mon, Jan 23, 2017	41.58	42.28	41.44	42.22
3128	NASDAQ	GOOGL	Fri, Jan 20, 2017	41.45	41.46	41.23	41.41
3127	NASDAQ	GOOGL	Thu, Jan 19, 2017	41.45	41.65	41.20	41.22
3126	NASDAQ	GOOGL	Wed, Jan 18, 2017	41.49	41.49	41.20	41.45
3125	NASDAQ	GOOGL	Tue, Jan 17, 2017	41.50	41.51	41.16	41.37
3124	NASDAQ	GOOGL	Fri, Jan 13, 2017	41.55	41.73	41.48	41.55
3123	NASDAQ	GOOGL	Thu, Jan 12, 2017	41.42	41.52	41.05	41.48
3122	NASDAQ	GOOGL	Wed, Jan 11, 2017	41.33	41.50	41.07	41.49
3121	NASDAQ	GOOGL	Tue, Jan 10, 2017	41.35	41.47	41.16	41.30
3120	NASDAQ	GOOGL	Mon, Jan 9, 2017	41.32	41.52	41.08	41.36
3119	NASDAQ	GOOGL	Fri, Jan 6, 2017	40.75	41.45	40.58	41.26
3118	NASDAQ	GOOGL	Thu, Jan 5, 2017	40.38	40.69	40.30	40.65
3117	NASDAQ	GOOGL	Wed, Jan 4, 2017	40.49	40.67	40.21	40.39
3116	NASDAQ	GOOGL	Tue, Jan 3, 2017	40.03	40.57	39.84	40.40
3115	NASDAQ	GOOGL	Fri, Dec 30, 2016	40.16	40.16	39.48	39.62
3114	NASDAQ	GOOGL	Thu, Dec 29, 2016	40.12	40.29	39.91	40.14
3113	NASDAQ	GOOGL	Wed, Dec 28, 2016	40.67	40.67	40.12	40.23
3112	NASDAQ	GOOGL	Tue, Dec 27, 2016	40.43	40.80	40.29	40.50
3111	NASDAQ	GOOGL	Fri, Dec 23, 2016	40.40	40.55	40.26	40.39
3110	NASDAQ	GOOGL	Thu, Dec 22, 2016	40.46	40.55	40.30	40.48
3109	NASDAQ	GOOGL	Wed, Dec 21, 2016	40.79	40.79	40.26	40.61
3108	NASDAQ	GOOGL	Tue, Dec 20, 2016	40.67	40.82	40.55	40.76
3107	NASDAQ	GOOGL	Mon, Dec 19, 2016	40.46	40.81	40.23	40.63
3106	NASDAQ	GOOGL	Fri, Dec 16, 2016	40.92	40.96	40.41	40.49
3105	NASDAQ	GOOGL	Thu, Dec 15, 2016	40.87	41.15	40.60	40.78
3104	NASDAQ	GOOGL	Wed, Dec 14, 2016	40.80	41.21	40.64	40.89
3103	NASDAQ	GOOGL	Tue, Dec 13, 2016	40.62	41.22	40.60	40.77
3102	NASDAQ	GOOGL	Mon, Dec 12, 2016	40.24	40.57	40.23	40.40
3101	NASDAQ	GOOGL	Fri, Dec 9, 2016	39.97	40.50	39.90	40.47
3100	NASDAQ	GOOGL	Thu, Dec 8, 2016	39.65	39.95	39.40	39.76
3099	NASDAQ	GOOGL	Wed, Dec 7, 2016	39.00	39.60	38.68	39.57
3098	NASDAQ	GOOGL	Tue, Dec 6, 2016	39.01	39.26	38.67	38.81
3097	NASDAQ	GOOGL	Mon, Dec 5, 2016	38.50	39.00	38.35	38.91
3096	NASDAQ	GOOGL	Fri, Dec 2, 2016	38.10	38.53	37.95	38.22
3095	NASDAQ	GOOGL	Thu, Dec 1, 2016	38.93	38.93	37.67	38.22
3094	NASDAQ	GOOGL	Wed, Nov 30, 2016	39.46	39.58	38.66	38.79
3093	NASDAQ	GOOGL	Tue, Nov 29, 2016	39.42	39.82	39.27	39.47
3092	NASDAQ	GOOGL	Mon, Nov 28, 2016	38.92	39.99	38.91	39.29
3091	NASDAQ	GOOGL	Fri, Nov 25, 2016	39.13	39.15	38.91	39.01
3090	NASDAQ	GOOGL	Wed, Nov 23, 2016	39.48	39.48	38.63	38.95
3089	NASDAQ	GOOGL	Tue, Nov 22, 2016	39.45	39.69	39.19	39.25
3088	NASDAQ	GOOGL	Mon, Nov 21, 2016	38.91	39.33	38.82	39.24
3087	NASDAQ	GOOGL	Fri, Nov 18, 2016	39.36	39.56	38.77	38.80
3086	NASDAQ	GOOGL	Thu, Nov 17, 2016	39.13	39.45	38.99	39.31
3085	NASDAQ	GOOGL	Wed, Nov 16, 2016	38.52	39.18	38.32	39.00
3084	NASDAQ	GOOGL	Tue, Nov 15, 2016	38.27	39.01	38.26	38.76
3083	NASDAQ	GOOGL	Mon, Nov 14, 2016	38.59	38.59	37.18	37.66
3082	NASDAQ	GOOGL	Fri, Nov 11, 2016	38.84	38.86	38.28	38.59
3081	NASDAQ	GOOGL	Thu, Nov 10, 2016	40.50	40.50	38.41	39.01
3080	NASDAQ	GOOGL	Wed, Nov 9, 2016	40.09	40.59	39.60	40.28
3079	NASDAQ	GOOGL	Tue, Nov 8, 2016	40.10	40.80	39.98	40.60
3078	NASDAQ	GOOGL	Mon, Nov 7, 2016	39.75	40.25	39.65	40.10
3077	NASDAQ	GOOGL	Fri, Nov 4, 2016	38.57	39.42	38.55	39.06
3076	NASDAQ	GOOGL	Thu, Nov 3, 2016	39.23	39.50	38.93	39.11
3075	NASDAQ	GOOGL	Wed, Nov 2, 2016	40.34	40.34	39.25	39.42
3074	NASDAQ	GOOGL	Tue, Nov 1, 2016	40.54	40.70	39.91	40.27
3073	NASDAQ	GOOGL	Mon, Oct 31, 2016	41.12	41.13	40.40	40.50
3072	NASDAQ	GOOGL	Fri, Oct 28, 2016	41.50	41.95	40.85	40.98
3071	NASDAQ	GOOGL	Thu, Oct 27, 2016	41.15	41.33	40.73	40.87
3070	NASDAQ	GOOGL	Wed, Oct 26, 2016	41.36	41.39	40.82	41.11
3069	NASDAQ	GOOGL	Tue, Oct 25, 2016	41.93	41.93	41.27	41.43
3068	NASDAQ	GOOGL	Mon, Oct 24, 2016	41.50	41.90	41.45	41.79
3067	NASDAQ	GOOGL	Fri, Oct 21, 2016	41.00	41.21	40.92	41.20
3066	NASDAQ	GOOGL	Thu, Oct 20, 2016	41.38	41.42	41.03	41.08
3065	NASDAQ	GOOGL	Wed, Oct 19, 2016	41.23	41.49	41.16	41.35
3064	NASDAQ	GOOGL	Tue, Oct 18, 2016	40.71	41.44	40.67	41.07
3063	NASDAQ	GOOGL	Mon, Oct 17, 2016	40.30	40.67	40.19	40.34
3062	NASDAQ	GOOGL	Fri, Oct 14, 2016	40.37	40.50	40.12	40.23
3061	NASDAQ	GOOGL	Thu, Oct 13, 2016	40.30	40.33	39.93	40.20
3060	NASDAQ	GOOGL	Wed, Oct 12, 2016	40.60	40.73	40.43	40.59
3059	NASDAQ	GOOGL	Tue, Oct 11, 2016	40.71	40.99	40.37	40.48
3058	NASDAQ	GOOGL	Mon, Oct 10, 2016	40.20	40.87	40.11	40.71
3057	NASDAQ	GOOGL	Fri, Oct 7, 2016	40.30	40.30	39.84	40.04
3056	NASDAQ	GOOGL	Thu, Oct 6, 2016	40.20	40.35	40.03	40.15
3055	NASDAQ	GOOGL	Wed, Oct 5, 2016	40.30	40.43	40.04	40.06
3054	NASDAQ	GOOGL	Tue, Oct 4, 2016	40.25	40.33	39.98	40.14
3053	NASDAQ	GOOGL	Mon, Oct 3, 2016	40.13	40.18	39.81	40.02
3052	NASDAQ	GOOGL	Fri, Sep 30, 2016	40.18	40.40	40.08	40.20
3051	NASDAQ	GOOGL	Thu, Sep 29, 2016	40.36	40.70	40.04	40.13
3050	NASDAQ	GOOGL	Wed, Sep 28, 2016	40.20	40.51	40.14	40.50
3049	NASDAQ	GOOGL	Tue, Sep 27, 2016	40.09	40.67	40.09	40.54
3048	NASDAQ	GOOGL	Mon, Sep 26, 2016	40.49	40.50	40.02	40.13
3047	NASDAQ	GOOGL	Fri, Sep 23, 2016	40.76	40.85	40.64	40.75
3046	NASDAQ	GOOGL	Thu, Sep 22, 2016	40.50	40.95	40.39	40.80
3045	NASDAQ	GOOGL	Wed, Sep 21, 2016	40.06	40.30	39.80	40.25
3044	NASDAQ	GOOGL	Tue, Sep 20, 2016	40.00	40.14	39.91	39.99
3043	NASDAQ	GOOGL	Mon, Sep 19, 2016	40.06	40.20	39.68	39.77
3042	NASDAQ	GOOGL	Fri, Sep 16, 2016	39.95	39.95	39.68	39.90
3041	NASDAQ	GOOGL	Thu, Sep 15, 2016	39.50	40.18	39.43	40.06
3040	NASDAQ	GOOGL	Wed, Sep 14, 2016	39.38	39.82	39.38	39.52
3039	NASDAQ	GOOGL	Tue, Sep 13, 2016	39.70	39.79	39.22	39.44
3038	NASDAQ	GOOGL	Mon, Sep 12, 2016	39.23	40.01	39.18	39.94
3037	NASDAQ	GOOGL	Fri, Sep 9, 2016	39.94	40.09	39.40	39.42
3036	NASDAQ	GOOGL	Thu, Sep 8, 2016	40.26	40.42	40.05	40.14
3035	NASDAQ	GOOGL	Wed, Sep 7, 2016	40.40	40.53	40.19	40.40
3034	NASDAQ	GOOGL	Tue, Sep 6, 2016	39.92	40.54	39.77	40.40
3033	NASDAQ	GOOGL	Fri, Sep 2, 2016	39.76	39.86	39.66	39.84
3032	NASDAQ	GOOGL	Thu, Sep 1, 2016	39.60	39.64	39.32	39.57
3031	NASDAQ	GOOGL	Wed, Aug 31, 2016	39.48	39.58	39.36	39.49
3030	NASDAQ	GOOGL	Tue, Aug 30, 2016	39.64	39.90	39.47	39.60
3029	NASDAQ	GOOGL	Mon, Aug 29, 2016	39.65	39.93	39.52	39.79
3028	NASDAQ	GOOGL	Fri, Aug 26, 2016	39.62	39.97	39.47	39.66
3027	NASDAQ	GOOGL	Thu, Aug 25, 2016	39.60	39.74	39.36	39.57
3026	NASDAQ	GOOGL	Wed, Aug 24, 2016	39.84	39.92	39.54	39.68
3025	NASDAQ	GOOGL	Tue, Aug 23, 2016	40.02	40.05	39.80	39.83
3024	NASDAQ	GOOGL	Mon, Aug 22, 2016	39.93	39.97	39.72	39.85
3023	NASDAQ	GOOGL	Fri, Aug 19, 2016	39.99	40.06	39.84	39.98
3022	NASDAQ	GOOGL	Thu, Aug 18, 2016	40.27	40.40	40.08	40.14
3021	NASDAQ	GOOGL	Wed, Aug 17, 2016	40.00	40.28	39.82	40.27
3020	NASDAQ	GOOGL	Tue, Aug 16, 2016	40.18	40.21	39.85	40.06
3019	NASDAQ	GOOGL	Mon, Aug 15, 2016	40.36	40.57	40.20	40.30
3018	NASDAQ	GOOGL	Fri, Aug 12, 2016	40.25	40.36	40.18	40.35
3017	NASDAQ	GOOGL	Thu, Aug 11, 2016	40.52	40.69	40.30	40.41
3016	NASDAQ	GOOGL	Wed, Aug 10, 2016	40.35	40.54	40.32	40.42
3015	NASDAQ	GOOGL	Tue, Aug 9, 2016	40.22	40.67	40.20	40.37
3014	NASDAQ	GOOGL	Mon, Aug 8, 2016	40.30	40.38	40.08	40.26
3013	NASDAQ	GOOGL	Fri, Aug 5, 2016	40.01	40.36	39.89	40.35
3012	NASDAQ	GOOGL	Thu, Aug 4, 2016	39.91	40.01	39.70	39.86
3011	NASDAQ	GOOGL	Wed, Aug 3, 2016	39.82	39.98	39.65	39.95
3010	NASDAQ	GOOGL	Tue, Aug 2, 2016	39.87	40.12	39.73	40.01
3009	NASDAQ	GOOGL	Mon, Aug 1, 2016	39.33	40.37	39.25	40.05
3008	NASDAQ	GOOGL	Fri, Jul 29, 2016	39.89	40.20	39.50	39.57
3007	NASDAQ	GOOGL	Thu, Jul 28, 2016	38.44	38.45	37.95	38.29
3006	NASDAQ	GOOGL	Wed, Jul 27, 2016	37.95	38.22	37.80	38.10
3005	NASDAQ	GOOGL	Tue, Jul 26, 2016	37.88	37.96	37.64	37.88
3004	NASDAQ	GOOGL	Mon, Jul 25, 2016	37.88	37.99	37.70	37.88
3003	NASDAQ	GOOGL	Fri, Jul 22, 2016	37.87	37.97	37.63	37.96
3002	NASDAQ	GOOGL	Thu, Jul 21, 2016	37.85	37.91	37.58	37.72
3001	NASDAQ	GOOGL	Wed, Jul 20, 2016	37.70	38.03	37.70	37.85
3000	NASDAQ	GOOGL	Tue, Jul 19, 2016	37.49	37.83	37.42	37.67
2999	NASDAQ	GOOGL	Mon, Jul 18, 2016	36.90	37.76	36.83	37.66
2998	NASDAQ	GOOGL	Fri, Jul 15, 2016	37.05	37.05	36.73	36.78
2997	NASDAQ	GOOGL	Thu, Jul 14, 2016	36.70	36.81	36.53	36.79
2996	NASDAQ	GOOGL	Wed, Jul 13, 2016	36.78	36.78	36.45	36.47
2995	NASDAQ	GOOGL	Tue, Jul 12, 2016	36.60	36.78	36.38	36.63
2994	NASDAQ	GOOGL	Mon, Jul 11, 2016	35.97	36.45	35.94	36.36
2993	NASDAQ	GOOGL	Fri, Jul 8, 2016	35.53	35.90	35.41	35.89
2992	NASDAQ	GOOGL	Thu, Jul 7, 2016	35.51	35.51	35.03	35.36
2991	NASDAQ	GOOGL	Wed, Jul 6, 2016	34.99	35.65	34.95	35.45
2990	NASDAQ	GOOGL	Tue, Jul 5, 2016	35.25	35.41	34.96	35.24
2989	NASDAQ	GOOGL	Fri, Jul 1, 2016	35.26	35.63	35.19	35.51
2988	NASDAQ	GOOGL	Thu, Jun 30, 2016	34.88	35.19	34.75	35.18
2987	NASDAQ	GOOGL	Wed, Jun 29, 2016	34.71	34.98	34.63	34.76
2986	NASDAQ	GOOGL	Tue, Jun 28, 2016	34.57	34.64	34.24	34.56
2985	NASDAQ	GOOGL	Mon, Jun 27, 2016	34.12	34.17	33.63	34.06
2984	NASDAQ	GOOGL	Fri, Jun 24, 2016	34.51	35.25	34.25	34.26
2983	NASDAQ	GOOGL	Thu, Jun 23, 2016	35.53	35.74	35.01	35.74
2982	NASDAQ	GOOGL	Wed, Jun 22, 2016	35.70	35.71	35.29	35.52
2981	NASDAQ	GOOGL	Tue, Jun 21, 2016	35.50	35.77	35.23	35.44
2980	NASDAQ	GOOGL	Mon, Jun 20, 2016	35.52	35.79	35.27	35.31
2979	NASDAQ	GOOGL	Fri, Jun 17, 2016	36.07	36.07	35.06	35.21
2978	NASDAQ	GOOGL	Thu, Jun 16, 2016	36.40	36.52	35.78	36.21
2977	NASDAQ	GOOGL	Wed, Jun 15, 2016	36.75	36.86	36.57	36.61
2976	NASDAQ	GOOGL	Tue, Jun 14, 2016	36.47	36.80	36.33	36.66
2975	NASDAQ	GOOGL	Mon, Jun 13, 2016	36.49	36.95	36.49	36.59
2974	NASDAQ	GOOGL	Fri, Jun 10, 2016	36.80	36.98	36.53	36.66
2973	NASDAQ	GOOGL	Thu, Jun 9, 2016	36.85	37.20	36.83	37.13
2972	NASDAQ	GOOGL	Wed, Jun 8, 2016	36.98	37.19	36.79	37.15
2971	NASDAQ	GOOGL	Tue, Jun 7, 2016	36.66	36.84	36.54	36.55
2970	NASDAQ	GOOGL	Mon, Jun 6, 2016	36.93	36.93	36.41	36.50
2969	NASDAQ	GOOGL	Fri, Jun 3, 2016	37.07	37.07	36.70	36.79
2968	NASDAQ	GOOGL	Thu, Jun 2, 2016	37.31	37.37	36.85	37.21
2967	NASDAQ	GOOGL	Wed, Jun 1, 2016	37.42	37.57	37.22	37.42
2966	NASDAQ	GOOGL	Tue, May 31, 2016	37.44	37.67	37.28	37.44
2965	NASDAQ	GOOGL	Fri, May 27, 2016	36.88	37.40	36.85	37.38
2964	NASDAQ	GOOGL	Thu, May 26, 2016	36.80	37.06	36.65	36.85
2963	NASDAQ	GOOGL	Wed, May 25, 2016	36.75	36.99	36.63	36.91
2962	NASDAQ	GOOGL	Tue, May 24, 2016	35.99	36.71	35.98	36.65
2961	NASDAQ	GOOGL	Mon, May 23, 2016	36.00	36.17	35.85	35.86
2960	NASDAQ	GOOGL	Fri, May 20, 2016	35.82	36.39	35.75	36.09
2959	NASDAQ	GOOGL	Thu, May 19, 2016	35.92	36.03	35.52	35.77
2958	NASDAQ	GOOGL	Wed, May 18, 2016	35.93	36.28	35.75	36.09
2957	NASDAQ	GOOGL	Tue, May 17, 2016	36.55	36.79	35.90	36.01
2956	NASDAQ	GOOGL	Mon, May 16, 2016	36.22	36.63	36.00	36.52
2955	NASDAQ	GOOGL	Fri, May 13, 2016	36.33	36.56	36.18	36.24
2954	NASDAQ	GOOGL	Thu, May 12, 2016	36.60	36.77	36.21	36.40
2953	NASDAQ	GOOGL	Wed, May 11, 2016	37.03	37.04	36.40	36.53
2952	NASDAQ	GOOGL	Tue, May 10, 2016	36.75	37.00	36.58	36.97
2951	NASDAQ	GOOGL	Mon, May 9, 2016	36.34	36.71	36.18	36.46
2950	NASDAQ	GOOGL	Fri, May 6, 2016	35.61	36.30	35.60	36.26
2949	NASDAQ	GOOGL	Thu, May 5, 2016	35.75	35.88	35.47	35.74
2948	NASDAQ	GOOGL	Wed, May 4, 2016	35.34	35.75	35.20	35.57
2947	NASDAQ	GOOGL	Tue, May 3, 2016	35.63	35.67	35.37	35.42
2946	NASDAQ	GOOGL	Mon, May 2, 2016	35.60	35.77	35.32	35.72
2945	NASDAQ	GOOGL	Fri, Apr 29, 2016	35.21	35.61	35.19	35.39
2944	NASDAQ	GOOGL	Thu, Apr 28, 2016	36.16	36.46	35.16	35.25
2943	NASDAQ	GOOGL	Wed, Apr 27, 2016	36.27	36.36	35.45	36.07
2942	NASDAQ	GOOGL	Tue, Apr 26, 2016	37.22	37.28	36.02	36.27
2941	NASDAQ	GOOGL	Mon, Apr 25, 2016	36.77	37.24	36.76	37.11
2940	NASDAQ	GOOGL	Fri, Apr 22, 2016	37.20	37.70	36.52	36.89
2939	NASDAQ	GOOGL	Thu, Apr 21, 2016	38.87	39.08	38.58	39.00
2938	NASDAQ	GOOGL	Wed, Apr 20, 2016	38.96	38.98	38.56	38.75
2937	NASDAQ	GOOGL	Tue, Apr 19, 2016	39.53	39.55	38.51	38.81
2936	NASDAQ	GOOGL	Mon, Apr 18, 2016	39.01	39.43	38.88	39.38
2935	NASDAQ	GOOGL	Fri, Apr 15, 2016	38.78	39.05	38.75	39.00
2934	NASDAQ	GOOGL	Thu, Apr 14, 2016	38.77	38.98	38.66	38.77
2933	NASDAQ	GOOGL	Wed, Apr 13, 2016	38.52	38.79	38.23	38.60
2932	NASDAQ	GOOGL	Tue, Apr 12, 2016	37.92	38.25	37.58	38.22
2931	NASDAQ	GOOGL	Mon, Apr 11, 2016	38.27	38.36	37.87	37.88
2930	NASDAQ	GOOGL	Fri, Apr 8, 2016	38.29	38.36	37.79	37.97
2929	NASDAQ	GOOGL	Thu, Apr 7, 2016	38.27	38.47	37.88	38.01
2928	NASDAQ	GOOGL	Wed, Apr 6, 2016	37.89	38.42	37.82	38.40
2927	NASDAQ	GOOGL	Tue, Apr 5, 2016	38.26	38.26	38.26	37.93
2926	NASDAQ	GOOGL	Mon, Apr 4, 2016	38.48	38.62	38.09	38.26
2925	NASDAQ	GOOGL	Fri, Apr 1, 2016	37.86	38.50	37.76	38.48
2924	NASDAQ	GOOGL	Thu, Mar 31, 2016	38.42	38.45	37.91	38.42
2923	NASDAQ	GOOGL	Wed, Mar 30, 2016	38.41	38.87	38.38	38.42
2922	NASDAQ	GOOGL	Tue, Mar 29, 2016	37.68	38.36	37.41	38.29
2921	NASDAQ	GOOGL	Mon, Mar 28, 2016	37.81	37.92	37.60	37.66
2920	NASDAQ	GOOGL	Thu, Mar 24, 2016	37.56	37.88	37.53	37.74
2919	NASDAQ	GOOGL	Wed, Mar 23, 2016	38.17	38.27	37.80	37.88
2918	NASDAQ	GOOGL	Tue, Mar 22, 2016	37.92	38.25	37.89	38.00
2917	NASDAQ	GOOGL	Mon, Mar 21, 2016	37.70	38.17	37.56	38.11
2916	NASDAQ	GOOGL	Fri, Mar 18, 2016	38.08	38.11	37.59	37.77
2915	NASDAQ	GOOGL	Thu, Mar 17, 2016	37.88	38.27	37.87	37.92
2914	NASDAQ	GOOGL	Wed, Mar 16, 2016	37.45	37.95	37.33	37.87
2913	NASDAQ	GOOGL	Tue, Mar 15, 2016	37.51	37.51	37.51	37.53
2912	NASDAQ	GOOGL	Mon, Mar 14, 2016	37.25	37.71	37.18	37.51
2911	NASDAQ	GOOGL	Fri, Mar 11, 2016	37.00	37.25	36.84	37.24
2910	NASDAQ	GOOGL	Thu, Mar 10, 2016	36.39	36.83	36.16	36.61
2909	NASDAQ	GOOGL	Wed, Mar 9, 2016	35.76	36.31	35.63	36.27
2908	NASDAQ	GOOGL	Tue, Mar 8, 2016	35.42	36.11	35.20	35.68
2907	NASDAQ	GOOGL	Mon, Mar 7, 2016	36.26	36.36	35.26	35.64
2906	NASDAQ	GOOGL	Fri, Mar 4, 2016	36.74	36.75	36.28	36.51
2905	NASDAQ	GOOGL	Thu, Mar 3, 2016	36.97	37.05	36.48	36.58
2904	NASDAQ	GOOGL	Wed, Mar 2, 2016	37.14	37.16	36.66	36.97
2903	NASDAQ	GOOGL	Tue, Mar 1, 2016	35.91	35.91	35.87	37.11
2902	NASDAQ	GOOGL	Mon, Feb 29, 2016	36.05	36.53	35.84	36.24
2901	NASDAQ	GOOGL	Fri, Feb 26, 2016	36.68	36.81	36.10	36.24
2900	NASDAQ	GOOGL	Thu, Feb 25, 2016	36.15	36.48	35.66	36.46
2899	NASDAQ	GOOGL	Wed, Feb 24, 2016	35.53	36.06	35.10	36.05
2898	NASDAQ	GOOGL	Tue, Feb 23, 2016	36.31	36.55	35.78	35.86
2897	NASDAQ	GOOGL	Mon, Feb 22, 2016	36.48	36.74	36.17	36.45
2896	NASDAQ	GOOGL	Fri, Feb 19, 2016	35.80	36.20	35.66	36.11
2895	NASDAQ	GOOGL	Thu, Feb 18, 2016	36.70	36.80	35.78	35.88
2894	NASDAQ	GOOGL	Wed, Feb 17, 2016	36.35	36.69	35.83	36.60
2893	NASDAQ	GOOGL	Tue, Feb 16, 2016	35.93	36.14	35.51	35.88
2892	NASDAQ	GOOGL	Fri, Feb 12, 2016	35.61	35.80	35.08	35.34
2891	NASDAQ	GOOGL	Thu, Feb 11, 2016	34.82	35.62	34.56	35.32
2890	NASDAQ	GOOGL	Wed, Feb 10, 2016	35.59	36.16	35.27	35.34
2889	NASDAQ	GOOGL	Tue, Feb 9, 2016	34.65	36.05	34.43	35.05
2888	NASDAQ	GOOGL	Mon, Feb 8, 2016	34.38	35.23	34.10	35.21
2887	NASDAQ	GOOGL	Fri, Feb 5, 2016	36.28	36.34	35.01	35.19
2886	NASDAQ	GOOGL	Thu, Feb 4, 2016	37.23	37.26	36.13	36.50
2885	NASDAQ	GOOGL	Wed, Feb 3, 2016	39.31	39.57	36.81	37.47
2884	NASDAQ	GOOGL	Tue, Feb 2, 2016	40.03	40.52	39.03	39.05
2883	NASDAQ	GOOGL	Mon, Feb 1, 2016	38.56	38.88	38.07	38.54
2882	NASDAQ	GOOGL	Fri, Jan 29, 2016	37.45	38.26	37.21	38.07
2881	NASDAQ	GOOGL	Thu, Jan 28, 2016	36.91	37.56	36.53	37.42
2880	NASDAQ	GOOGL	Wed, Jan 27, 2016	36.79	36.79	35.67	35.88
2879	NASDAQ	GOOGL	Tue, Jan 26, 2016	36.76	36.97	36.35	36.69
2878	NASDAQ	GOOGL	Mon, Jan 25, 2016	37.19	37.62	36.63	36.68
2877	NASDAQ	GOOGL	Fri, Jan 22, 2016	37.10	37.43	37.03	37.27
2876	NASDAQ	GOOGL	Thu, Jan 21, 2016	36.01	36.88	35.56	36.33
2875	NASDAQ	GOOGL	Wed, Jan 20, 2016	35.30	36.35	34.39	35.93
2874	NASDAQ	GOOGL	Tue, Jan 19, 2016	36.01	36.27	35.49	35.95
2873	NASDAQ	GOOGL	Fri, Jan 15, 2016	35.50	36.21	35.08	35.52
2872	NASDAQ	GOOGL	Thu, Jan 14, 2016	36.22	36.99	35.25	36.57
2871	NASDAQ	GOOGL	Wed, Jan 13, 2016	37.47	37.65	35.84	35.98
2870	NASDAQ	GOOGL	Tue, Jan 12, 2016	37.04	37.42	36.82	37.27
2869	NASDAQ	GOOGL	Mon, Jan 11, 2016	36.60	36.75	35.98	36.65
2868	NASDAQ	GOOGL	Fri, Jan 8, 2016	37.39	37.51	36.45	36.55
2867	NASDAQ	GOOGL	Thu, Jan 7, 2016	37.32	37.77	36.76	37.05
2866	NASDAQ	GOOGL	Wed, Jan 6, 2016	37.52	38.29	37.40	37.97
2865	NASDAQ	GOOGL	Tue, Jan 5, 2016	38.21	38.46	37.78	38.08
2864	NASDAQ	GOOGL	Mon, Jan 4, 2016	38.11	38.11	37.38	37.97
2863	NASDAQ	GOOGL	Thu, Dec 31, 2015	39.39	39.42	38.87	38.90
2862	NASDAQ	GOOGL	Wed, Dec 30, 2015	39.70	39.82	39.36	39.52
2861	NASDAQ	GOOGL	Tue, Dec 29, 2015	39.35	39.93	39.31	39.70
2860	NASDAQ	GOOGL	Mon, Dec 28, 2015	38.50	39.14	38.39	39.11
2859	NASDAQ	GOOGL	Thu, Dec 24, 2015	38.43	38.46	38.22	38.29
2858	NASDAQ	GOOGL	Wed, Dec 23, 2015	38.53	38.60	37.88	38.43
2857	NASDAQ	GOOGL	Tue, Dec 22, 2015	38.21	38.52	38.06	38.36
2856	NASDAQ	GOOGL	Mon, Dec 21, 2015	38.15	38.32	37.71	38.04
2855	NASDAQ	GOOGL	Fri, Dec 18, 2015	38.36	38.71	37.83	37.84
2854	NASDAQ	GOOGL	Thu, Dec 17, 2015	39.06	39.08	38.47	38.49
2853	NASDAQ	GOOGL	Wed, Dec 16, 2015	38.33	39.08	37.85	38.83
2852	NASDAQ	GOOGL	Tue, Dec 15, 2015	38.39	38.74	37.90	38.00
2851	NASDAQ	GOOGL	Mon, Dec 14, 2015	37.56	38.21	36.81	38.13
2850	NASDAQ	GOOGL	Fri, Dec 11, 2015	37.45	37.87	37.43	37.52
2849	NASDAQ	GOOGL	Thu, Dec 10, 2015	38.18	38.30	37.75	38.00
2848	NASDAQ	GOOGL	Wed, Dec 9, 2015	38.56	38.80	37.60	38.13
2847	NASDAQ	GOOGL	Tue, Dec 8, 2015	38.23	38.93	38.13	38.76
2846	NASDAQ	GOOGL	Mon, Dec 7, 2015	39.00	39.05	38.34	38.65
2845	NASDAQ	GOOGL	Fri, Dec 4, 2015	38.49	39.12	38.28	38.96
2844	NASDAQ	GOOGL	Thu, Dec 3, 2015	39.03	39.22	38.12	38.41
2843	NASDAQ	GOOGL	Wed, Dec 2, 2015	39.26	39.65	38.82	38.89
2842	NASDAQ	GOOGL	Tue, Dec 1, 2015	38.35	39.25	38.30	39.19
2841	NASDAQ	GOOGL	Mon, Nov 30, 2015	38.59	38.75	38.06	38.14
2840	NASDAQ	GOOGL	Fri, Nov 27, 2015	38.46	38.70	38.35	38.60
2839	NASDAQ	GOOGL	Wed, Nov 25, 2015	38.58	38.65	38.33	38.46
2838	NASDAQ	GOOGL	Tue, Nov 24, 2015	38.65	38.80	37.91	38.48
2837	NASDAQ	GOOGL	Mon, Nov 23, 2015	38.87	39.15	38.68	38.84
2836	NASDAQ	GOOGL	Fri, Nov 20, 2015	38.47	38.97	38.21	38.85
2835	NASDAQ	GOOGL	Thu, Nov 19, 2015	37.99	38.16	37.86	38.00
2834	NASDAQ	GOOGL	Wed, Nov 18, 2015	37.48	38.06	37.37	38.00
2833	NASDAQ	GOOGL	Tue, Nov 17, 2015	37.62	37.75	37.20	37.30
2832	NASDAQ	GOOGL	Mon, Nov 16, 2015	37.01	37.59	36.72	37.52
2831	NASDAQ	GOOGL	Fri, Nov 13, 2015	37.70	37.77	36.97	37.00
2830	NASDAQ	GOOGL	Thu, Nov 12, 2015	38.01	38.29	37.79	37.83
2829	NASDAQ	GOOGL	Wed, Nov 11, 2015	38.12	38.45	37.99	38.26
2828	NASDAQ	GOOGL	Tue, Nov 10, 2015	37.67	38.03	37.42	37.91
2827	NASDAQ	GOOGL	Mon, Nov 9, 2015	37.93	38.17	37.46	37.74
2826	NASDAQ	GOOGL	Fri, Nov 6, 2015	37.97	38.15	37.75	38.08
2825	NASDAQ	GOOGL	Thu, Nov 5, 2015	37.94	38.32	37.87	38.03
2824	NASDAQ	GOOGL	Wed, Nov 4, 2015	37.50	38.00	37.46	37.77
2823	NASDAQ	GOOGL	Tue, Nov 3, 2015	37.27	37.58	37.06	37.44
2822	NASDAQ	GOOGL	Mon, Nov 2, 2015	36.89	37.41	36.57	37.39
2821	NASDAQ	GOOGL	Fri, Oct 30, 2015	37.28	37.32	36.83	36.87
2820	NASDAQ	GOOGL	Thu, Oct 29, 2015	36.83	37.34	36.76	37.24
2819	NASDAQ	GOOGL	Wed, Oct 28, 2015	36.65	36.87	36.36	36.85
2818	NASDAQ	GOOGL	Tue, Oct 27, 2015	36.33	36.80	36.21	36.64
2817	NASDAQ	GOOGL	Mon, Oct 26, 2015	36.00	36.75	36.00	36.56
2816	NASDAQ	GOOGL	Fri, Oct 23, 2015	37.50	37.63	35.90	35.97
2815	NASDAQ	GOOGL	Thu, Oct 22, 2015	33.77	34.40	33.59	34.06
2814	NASDAQ	GOOGL	Wed, Oct 21, 2015	34.16	34.25	33.54	33.59
2813	NASDAQ	GOOGL	Tue, Oct 20, 2015	34.89	34.90	33.68	34.00
2812	NASDAQ	GOOGL	Mon, Oct 19, 2015	34.70	35.01	34.61	35.00
2811	NASDAQ	GOOGL	Fri, Oct 16, 2015	34.77	34.81	34.46	34.77
2810	NASDAQ	GOOGL	Thu, Oct 15, 2015	34.26	34.71	34.22	34.65
2809	NASDAQ	GOOGL	Wed, Oct 14, 2015	34.19	34.50	33.95	34.02
2808	NASDAQ	GOOGL	Tue, Oct 13, 2015	33.71	34.42	33.66	34.16
2807	NASDAQ	GOOGL	Mon, Oct 12, 2015	33.46	33.90	33.36	33.82
2806	NASDAQ	GOOGL	Fri, Oct 9, 2015	33.37	33.70	33.12	33.56
2805	NASDAQ	GOOGL	Thu, Oct 8, 2015	33.47	33.59	32.72	33.35
2804	NASDAQ	GOOGL	Wed, Oct 7, 2015	33.87	33.94	32.91	33.50
2803	NASDAQ	GOOGL	Tue, Oct 6, 2015	33.47	33.94	33.15	33.58
2802	NASDAQ	GOOGL	Mon, Oct 5, 2015	33.08	33.65	32.79	33.58
2801	NASDAQ	GOOGL	Fri, Oct 2, 2015	31.90	32.91	31.68	32.85
2800	NASDAQ	GOOGL	Thu, Oct 1, 2015	31.90	32.19	31.56	32.10
2799	NASDAQ	GOOGL	Wed, Sep 30, 2015	31.59	31.97	31.46	31.92
2798	NASDAQ	GOOGL	Tue, Sep 29, 2015	31.28	31.73	30.90	31.13
2797	NASDAQ	GOOGL	Mon, Sep 28, 2015	31.95	32.14	30.89	31.21
2796	NASDAQ	GOOGL	Fri, Sep 25, 2015	32.93	32.93	31.98	32.01
2795	NASDAQ	GOOGL	Thu, Sep 24, 2015	32.45	32.84	32.11	32.75
2794	NASDAQ	GOOGL	Wed, Sep 23, 2015	32.65	33.01	32.54	32.66
2793	NASDAQ	GOOGL	Tue, Sep 22, 2015	32.87	32.94	32.25	32.66
2792	NASDAQ	GOOGL	Mon, Sep 21, 2015	33.28	33.45	32.90	33.35
2791	NASDAQ	GOOGL	Fri, Sep 18, 2015	33.25	33.49	33.00	33.05
2790	NASDAQ	GOOGL	Thu, Sep 17, 2015	33.37	34.10	33.25	33.58
2789	NASDAQ	GOOGL	Wed, Sep 16, 2015	33.28	33.40	33.11	33.28
2788	NASDAQ	GOOGL	Tue, Sep 15, 2015	32.84	33.44	32.67	33.25
2787	NASDAQ	GOOGL	Mon, Sep 14, 2015	32.78	32.80	32.48	32.62
2786	NASDAQ	GOOGL	Fri, Sep 11, 2015	32.51	32.77	32.37	32.77
2785	NASDAQ	GOOGL	Thu, Sep 10, 2015	32.20	32.75	32.09	32.55
2784	NASDAQ	GOOGL	Wed, Sep 9, 2015	32.59	32.87	32.05	32.17
2783	NASDAQ	GOOGL	Tue, Sep 8, 2015	32.05	32.25	31.65	32.19
2782	NASDAQ	GOOGL	Fri, Sep 4, 2015	31.49	31.73	31.33	31.45
2781	NASDAQ	GOOGL	Thu, Sep 3, 2015	32.40	32.56	31.69	31.85
2780	NASDAQ	GOOGL	Wed, Sep 2, 2015	31.90	32.25	31.53	32.25
2779	NASDAQ	GOOGL	Tue, Sep 1, 2015	31.69	32.22	31.25	31.48
2778	NASDAQ	GOOGL	Mon, Aug 31, 2015	32.72	33.22	32.32	32.39
2777	NASDAQ	GOOGL	Fri, Aug 28, 2015	33.29	33.35	32.69	32.98
2776	NASDAQ	GOOGL	Thu, Aug 27, 2015	33.60	33.70	32.56	33.40
2775	NASDAQ	GOOGL	Wed, Aug 26, 2015	32.16	33.12	31.52	32.99
2774	NASDAQ	GOOGL	Tue, Aug 25, 2015	32.32	32.35	30.58	30.62
2773	NASDAQ	GOOGL	Mon, Aug 24, 2015	30.03	32.22	29.65	30.91
2772	NASDAQ	GOOGL	Fri, Aug 21, 2015	33.55	33.64	32.16	32.20
2771	NASDAQ	GOOGL	Thu, Aug 20, 2015	34.46	34.81	33.76	33.97
2770	NASDAQ	GOOGL	Wed, Aug 19, 2015	34.51	35.01	34.34	34.70
2769	NASDAQ	GOOGL	Tue, Aug 18, 2015	34.55	34.79	34.27	34.44
2768	NASDAQ	GOOGL	Mon, Aug 17, 2015	34.40	34.74	34.15	34.71
2767	NASDAQ	GOOGL	Fri, Aug 14, 2015	34.20	34.61	34.15	34.47
2766	NASDAQ	GOOGL	Thu, Aug 13, 2015	34.46	34.70	34.11	34.33
2765	NASDAQ	GOOGL	Wed, Aug 12, 2015	34.72	34.80	34.03	34.57
2764	NASDAQ	GOOGL	Tue, Aug 11, 2015	34.98	35.20	34.22	34.52
2763	NASDAQ	GOOGL	Mon, Aug 10, 2015	33.35	33.58	33.01	33.16
2762	NASDAQ	GOOGL	Fri, Aug 7, 2015	33.39	33.44	32.94	33.22
2761	NASDAQ	GOOGL	Thu, Aug 6, 2015	33.70	33.74	33.04	33.51
2760	NASDAQ	GOOGL	Wed, Aug 5, 2015	33.29	34.00	33.28	33.66
2759	NASDAQ	GOOGL	Tue, Aug 4, 2015	33.22	33.40	33.03	33.06
2758	NASDAQ	GOOGL	Mon, Aug 3, 2015	32.88	33.33	32.88	33.24
2757	NASDAQ	GOOGL	Fri, Jul 31, 2015	33.24	33.25	32.86	32.88
2756	NASDAQ	GOOGL	Thu, Jul 30, 2015	32.87	33.40	32.58	33.23
2755	NASDAQ	GOOGL	Wed, Jul 29, 2015	33.11	33.17	32.64	33.07
2754	NASDAQ	GOOGL	Tue, Jul 28, 2015	33.09	33.21	32.67	32.98
2753	NASDAQ	GOOGL	Mon, Jul 27, 2015	32.58	33.35	32.58	32.91
2752	NASDAQ	GOOGL	Fri, Jul 24, 2015	33.84	33.89	32.66	32.74
2751	NASDAQ	GOOGL	Thu, Jul 23, 2015	34.59	34.80	33.58	33.74
2750	NASDAQ	GOOGL	Wed, Jul 22, 2015	34.70	35.67	34.58	34.76
2749	NASDAQ	GOOGL	Tue, Jul 21, 2015	34.24	35.28	34.21	34.77
2748	NASDAQ	GOOGL	Mon, Jul 20, 2015	34.45	34.89	34.09	34.64
2747	NASDAQ	GOOGL	Fri, Jul 17, 2015	34.00	35.15	33.90	34.98
2746	NASDAQ	GOOGL	Thu, Jul 16, 2015	29.48	30.23	29.40	30.09
2745	NASDAQ	GOOGL	Wed, Jul 15, 2015	29.19	29.43	29.01	29.20
2744	NASDAQ	GOOGL	Tue, Jul 14, 2015	28.73	29.49	28.71	29.21
2743	NASDAQ	GOOGL	Mon, Jul 13, 2015	27.98	28.64	27.94	28.59
2742	NASDAQ	GOOGL	Fri, Jul 10, 2015	27.69	27.96	27.60	27.81
2741	NASDAQ	GOOGL	Thu, Jul 9, 2015	27.42	27.44	27.23	27.23
2740	NASDAQ	GOOGL	Wed, Jul 8, 2015	27.28	27.41	27.06	27.09
2739	NASDAQ	GOOGL	Tue, Jul 7, 2015	27.37	27.55	26.99	27.50
2738	NASDAQ	GOOGL	Mon, Jul 6, 2015	27.11	27.43	27.10	27.28
2737	NASDAQ	GOOGL	Thu, Jul 2, 2015	27.05	27.40	27.18	27.37
2736	NASDAQ	GOOGL	Wed, Jul 1, 2015	27.18	27.29	26.99	27.17
2735	NASDAQ	GOOGL	Tue, Jun 30, 2015	27.23	27.30	26.98	27.00
2734	NASDAQ	GOOGL	Mon, Jun 29, 2015	27.35	27.55	27.01	27.06
2733	NASDAQ	GOOGL	Fri, Jun 26, 2015	27.99	28.00	27.59	27.65
2732	NASDAQ	GOOGL	Thu, Jun 25, 2015	28.02	28.16	27.87	27.90
2731	NASDAQ	GOOGL	Wed, Jun 24, 2015	28.12	28.13	27.84	27.93
2730	NASDAQ	GOOGL	Tue, Jun 23, 2015	27.99	28.25	27.86	28.17
2729	NASDAQ	GOOGL	Mon, Jun 22, 2015	27.97	28.28	27.95	27.98
2728	NASDAQ	GOOGL	Fri, Jun 19, 2015	27.83	27.90	27.61	27.88
2727	NASDAQ	GOOGL	Thu, Jun 18, 2015	27.40	27.86	27.40	27.81
2726	NASDAQ	GOOGL	Wed, Jun 17, 2015	27.27	27.42	27.09	27.33
2725	NASDAQ	GOOGL	Tue, Jun 16, 2015	27.22	27.33	27.08	27.24
2724	NASDAQ	GOOGL	Mon, Jun 15, 2015	27.13	27.20	26.96	27.15
2723	NASDAQ	GOOGL	Fri, Jun 12, 2015	27.36	27.44	27.28	27.37
2722	NASDAQ	GOOGL	Thu, Jun 11, 2015	27.74	27.74	27.46	27.50
2721	NASDAQ	GOOGL	Wed, Jun 10, 2015	27.26	27.74	27.26	27.63
2720	NASDAQ	GOOGL	Tue, Jun 9, 2015	27.15	27.24	26.94	27.11
2719	NASDAQ	GOOGL	Mon, Jun 8, 2015	27.48	27.49	27.15	27.17
2718	NASDAQ	GOOGL	Fri, Jun 5, 2015	27.60	27.67	27.37	27.48
2717	NASDAQ	GOOGL	Thu, Jun 4, 2015	27.61	27.80	27.46	27.58
2716	NASDAQ	GOOGL	Wed, Jun 3, 2015	27.76	27.90	27.61	27.76
2715	NASDAQ	GOOGL	Tue, Jun 2, 2015	27.37	27.94	27.33	27.70
2714	NASDAQ	GOOGL	Mon, Jun 1, 2015	27.46	27.53	27.18	27.46
2713	NASDAQ	GOOGL	Fri, May 29, 2015	27.66	27.70	27.25	27.27
2712	NASDAQ	GOOGL	Thu, May 28, 2015	27.69	27.79	27.54	27.71
2711	NASDAQ	GOOGL	Wed, May 27, 2015	27.37	27.76	27.33	27.71
2710	NASDAQ	GOOGL	Tue, May 26, 2015	27.63	27.67	27.15	27.36
2709	NASDAQ	GOOGL	Fri, May 22, 2015	27.72	27.91	27.68	27.73
2708	NASDAQ	GOOGL	Thu, May 21, 2015	27.51	27.88	27.47	27.84
2707	NASDAQ	GOOGL	Wed, May 20, 2015	27.55	27.80	27.26	27.63
2706	NASDAQ	GOOGL	Tue, May 19, 2015	27.35	27.67	27.36	27.46
2705	NASDAQ	GOOGL	Mon, May 18, 2015	27.22	27.42	27.11	27.33
2704	NASDAQ	GOOGL	Fri, May 15, 2015	27.52	27.53	27.13	27.32
2703	NASDAQ	GOOGL	Thu, May 14, 2015	27.20	27.48	27.13	27.46
2702	NASDAQ	GOOGL	Wed, May 13, 2015	27.02	27.19	26.95	26.97
2701	NASDAQ	GOOGL	Tue, May 12, 2015	27.18	27.15	26.75	26.94
2700	NASDAQ	GOOGL	Mon, May 11, 2015	27.48	27.67	27.28	27.29
2699	NASDAQ	GOOGL	Fri, May 8, 2015	27.45	27.64	27.40	27.45
2698	NASDAQ	GOOGL	Thu, May 7, 2015	26.80	27.26	26.67	27.10
2697	NASDAQ	GOOGL	Wed, May 6, 2015	27.13	27.20	26.61	26.75
2696	NASDAQ	GOOGL	Tue, May 5, 2015	27.57	27.63	27.12	27.15
2695	NASDAQ	GOOGL	Mon, May 4, 2015	27.50	27.83	27.37	27.64
2694	NASDAQ	GOOGL	Fri, May 1, 2015	27.50	27.56	27.19	27.56
2693	NASDAQ	GOOGL	Thu, Apr 30, 2015	27.93	28.06	27.34	27.44
2692	NASDAQ	GOOGL	Wed, Apr 29, 2015	28.03	28.29	27.95	28.07
2691	NASDAQ	GOOGL	Tue, Apr 28, 2015	28.34	28.39	28.05	28.22
2690	NASDAQ	GOOGL	Mon, Apr 27, 2015	28.72	28.78	28.12	28.31
2689	NASDAQ	GOOGL	Fri, Apr 24, 2015	29.00	29.24	28.42	28.68
2688	NASDAQ	GOOGL	Thu, Apr 23, 2015	27.52	28.06	27.50	27.87
2687	NASDAQ	GOOGL	Wed, Apr 22, 2015	27.22	27.55	27.07	27.46
2686	NASDAQ	GOOGL	Tue, Apr 21, 2015	27.32	27.39	27.11	27.15
2685	NASDAQ	GOOGL	Mon, Apr 20, 2015	26.64	27.29	26.67	27.23
2684	NASDAQ	GOOGL	Fri, Apr 17, 2015	26.87	26.99	26.45	26.64
2683	NASDAQ	GOOGL	Thu, Apr 16, 2015	26.92	27.26	26.91	27.18
2682	NASDAQ	GOOGL	Wed, Apr 15, 2015	26.90	27.16	26.62	27.05
2681	NASDAQ	GOOGL	Tue, Apr 14, 2015	27.30	27.33	26.79	26.99
2680	NASDAQ	GOOGL	Mon, Apr 13, 2015	27.34	27.66	27.32	27.43
2679	NASDAQ	GOOGL	Fri, Apr 10, 2015	27.46	27.49	27.25	27.43
2678	NASDAQ	GOOGL	Thu, Apr 9, 2015	27.46	27.47	27.10	27.40
2677	NASDAQ	GOOGL	Wed, Apr 8, 2015	27.35	27.58	27.30	27.44
2676	NASDAQ	GOOGL	Tue, Apr 7, 2015	27.25	27.51	27.18	27.24
2675	NASDAQ	GOOGL	Mon, Apr 6, 2015	26.94	27.28	26.79	27.20
2674	NASDAQ	GOOGL	Thu, Apr 2, 2015	27.37	27.40	27.02	27.07
2673	NASDAQ	GOOGL	Wed, Apr 1, 2015	27.74	27.93	27.30	27.47
2672	NASDAQ	GOOGL	Tue, Mar 31, 2015	27.97	28.12	27.73	27.74
2671	NASDAQ	GOOGL	Mon, Mar 30, 2015	28.00	28.11	27.84	28.06
2670	NASDAQ	GOOGL	Fri, Mar 27, 2015	28.09	28.20	27.85	27.88
2669	NASDAQ	GOOGL	Thu, Mar 26, 2015	28.21	28.36	27.92	28.18
2668	NASDAQ	GOOGL	Wed, Mar 25, 2015	28.88	29.00	28.35	28.35
2667	NASDAQ	GOOGL	Tue, Mar 24, 2015	28.43	29.09	28.40	28.88
2666	NASDAQ	GOOGL	Mon, Mar 23, 2015	28.30	28.48	28.15	28.27
2665	NASDAQ	GOOGL	Fri, Mar 20, 2015	28.38	28.36	28.22	28.25
2664	NASDAQ	GOOGL	Thu, Mar 19, 2015	28.23	28.35	28.11	28.18
2663	NASDAQ	GOOGL	Wed, Mar 18, 2015	27.86	28.33	27.68	28.31
2662	NASDAQ	GOOGL	Tue, Mar 17, 2015	27.91	28.03	27.72	27.88
2661	NASDAQ	GOOGL	Mon, Mar 16, 2015	27.85	28.19	27.57	28.08
2660	NASDAQ	GOOGL	Fri, Mar 13, 2015	27.96	28.22	27.52	27.65
2659	NASDAQ	GOOGL	Thu, Mar 12, 2015	27.92	28.09	27.78	28.06
2658	NASDAQ	GOOGL	Wed, Mar 11, 2015	27.98	28.21	27.77	27.78
2657	NASDAQ	GOOGL	Tue, Mar 10, 2015	28.42	28.49	27.99	27.99
2656	NASDAQ	GOOGL	Mon, Mar 9, 2015	28.54	28.77	28.45	28.71
2655	NASDAQ	GOOGL	Fri, Mar 6, 2015	29.07	29.14	28.60	28.65
2654	NASDAQ	GOOGL	Thu, Mar 5, 2015	28.98	29.16	28.91	29.07
2653	NASDAQ	GOOGL	Wed, Mar 4, 2015	28.85	29.08	28.63	28.92
2652	NASDAQ	GOOGL	Tue, Mar 3, 2015	28.75	29.04	28.53	28.94
2651	NASDAQ	GOOGL	Mon, Mar 2, 2015	28.27	28.80	28.16	28.75
2650	NASDAQ	GOOGL	Fri, Feb 27, 2015	27.89	28.47	27.85	28.13
2649	NASDAQ	GOOGL	Thu, Feb 26, 2015	27.29	28.01	27.25	27.96
2648	NASDAQ	GOOGL	Wed, Feb 25, 2015	26.87	27.48	26.90	27.37
2647	NASDAQ	GOOGL	Tue, Feb 24, 2015	26.58	26.97	26.55	26.93
2646	NASDAQ	GOOGL	Mon, Feb 23, 2015	26.95	26.97	26.60	26.75
2645	NASDAQ	GOOGL	Fri, Feb 20, 2015	27.38	27.38	26.91	27.09
2644	NASDAQ	GOOGL	Thu, Feb 19, 2015	27.13	27.34	27.04	27.32
2643	NASDAQ	GOOGL	Wed, Feb 18, 2015	27.19	27.38	26.98	27.13
2642	NASDAQ	GOOGL	Tue, Feb 17, 2015	27.60	27.65	27.16	27.25
2641	NASDAQ	GOOGL	Fri, Feb 13, 2015	27.35	27.63	27.33	27.56
2640	NASDAQ	GOOGL	Thu, Feb 12, 2015	27.00	27.42	26.85	27.30
2639	NASDAQ	GOOGL	Wed, Feb 11, 2015	26.99	27.10	26.80	26.90
2638	NASDAQ	GOOGL	Tue, Feb 10, 2015	26.61	27.05	26.46	27.01
2637	NASDAQ	GOOGL	Mon, Feb 9, 2015	26.58	26.69	26.38	26.46
2636	NASDAQ	GOOGL	Fri, Feb 6, 2015	26.51	27.01	26.43	26.69
2635	NASDAQ	GOOGL	Thu, Feb 5, 2015	26.40	26.53	26.28	26.49
2634	NASDAQ	GOOGL	Wed, Feb 4, 2015	26.66	26.84	26.25	26.31
2633	NASDAQ	GOOGL	Tue, Feb 3, 2015	26.51	26.87	26.34	26.67
2632	NASDAQ	GOOGL	Mon, Feb 2, 2015	26.71	26.83	26.09	26.61
2631	NASDAQ	GOOGL	Fri, Jan 30, 2015	25.95	27.16	25.91	26.88
2630	NASDAQ	GOOGL	Thu, Jan 29, 2015	25.65	25.76	25.17	25.66
2629	NASDAQ	GOOGL	Wed, Jan 28, 2015	26.30	26.28	25.62	25.62
2628	NASDAQ	GOOGL	Tue, Jan 27, 2015	26.60	26.64	26.04	26.06
2627	NASDAQ	GOOGL	Mon, Jan 26, 2015	27.08	27.08	26.60	26.84
2626	NASDAQ	GOOGL	Fri, Jan 23, 2015	26.90	27.27	26.79	27.10
2625	NASDAQ	GOOGL	Thu, Jan 22, 2015	26.15	26.94	26.10	26.87
2624	NASDAQ	GOOGL	Wed, Jan 21, 2015	25.54	26.09	25.48	26.02
2623	NASDAQ	GOOGL	Tue, Jan 20, 2015	25.63	25.78	25.47	25.50
2622	NASDAQ	GOOGL	Fri, Jan 16, 2015	25.16	25.54	25.15	25.52
2621	NASDAQ	GOOGL	Thu, Jan 15, 2015	25.49	25.49	25.10	25.20
2620	NASDAQ	GOOGL	Wed, Jan 14, 2015	25.02	25.41	24.91	25.30
2619	NASDAQ	GOOGL	Tue, Jan 13, 2015	25.13	25.43	24.86	25.09
2618	NASDAQ	GOOGL	Mon, Jan 12, 2015	24.96	25.01	24.55	24.85
2617	NASDAQ	GOOGL	Fri, Jan 9, 2015	25.43	25.43	24.93	25.04
2616	NASDAQ	GOOGL	Thu, Jan 8, 2015	25.10	25.38	24.75	25.35
2615	NASDAQ	GOOGL	Wed, Jan 7, 2015	25.55	25.57	25.18	25.26
2614	NASDAQ	GOOGL	Tue, Jan 6, 2015	26.02	26.06	25.28	25.33
2613	NASDAQ	GOOGL	Mon, Jan 5, 2015	26.40	26.40	25.89	25.97
2612	NASDAQ	GOOGL	Fri, Jan 2, 2015	26.63	26.79	26.39	26.48
2611	NASDAQ	GOOGL	Wed, Dec 31, 2014	26.89	26.92	26.51	26.53
2610	NASDAQ	GOOGL	Tue, Dec 30, 2014	26.76	26.89	26.68	26.76
2609	NASDAQ	GOOGL	Mon, Dec 29, 2014	27.03	27.20	26.86	26.87
2608	NASDAQ	GOOGL	Fri, Dec 26, 2014	26.85	27.16	26.77	27.08
2607	NASDAQ	GOOGL	Wed, Dec 24, 2014	26.90	27.01	26.76	26.85
2606	NASDAQ	GOOGL	Tue, Dec 23, 2014	26.75	27.12	26.69	26.94
2605	NASDAQ	GOOGL	Mon, Dec 22, 2014	26.02	26.65	26.03	26.62
2604	NASDAQ	GOOGL	Fri, Dec 19, 2014	25.68	26.04	25.44	26.00
2603	NASDAQ	GOOGL	Thu, Dec 18, 2014	25.80	25.81	25.33	25.73
2602	NASDAQ	GOOGL	Wed, Dec 17, 2014	25.00	25.45	24.96	25.32
2601	NASDAQ	GOOGL	Tue, Dec 16, 2014	25.68	25.78	24.86	24.91
2600	NASDAQ	GOOGL	Mon, Dec 15, 2014	26.22	26.27	25.77	25.79
2599	NASDAQ	GOOGL	Fri, Dec 12, 2014	26.37	26.61	26.07	26.08
2598	NASDAQ	GOOGL	Thu, Dec 11, 2014	26.50	26.85	26.46	26.61
2597	NASDAQ	GOOGL	Wed, Dec 10, 2014	26.79	26.97	26.37	26.40
2596	NASDAQ	GOOGL	Tue, Dec 9, 2014	26.34	26.83	26.17	26.81
2595	NASDAQ	GOOGL	Mon, Dec 8, 2014	26.47	26.69	26.35	26.54
2594	NASDAQ	GOOGL	Fri, Dec 5, 2014	26.84	26.91	26.36	26.40
2593	NASDAQ	GOOGL	Thu, Dec 4, 2014	26.88	27.13	26.74	27.13
2592	NASDAQ	GOOGL	Wed, Dec 3, 2014	26.88	27.07	26.76	26.85
2591	NASDAQ	GOOGL	Tue, Dec 2, 2014	26.98	27.09	26.73	26.93
2590	NASDAQ	GOOGL	Mon, Dec 1, 2014	27.30	27.44	26.93	26.98
2589	NASDAQ	GOOGL	Fri, Nov 28, 2014	27.35	27.48	27.22	27.45
2588	NASDAQ	GOOGL	Wed, Nov 26, 2014	27.45	27.49	27.26	27.39
2587	NASDAQ	GOOGL	Tue, Nov 25, 2014	27.34	27.63	27.35	27.46
2586	NASDAQ	GOOGL	Mon, Nov 24, 2014	27.32	27.56	27.21	27.37
2585	NASDAQ	GOOGL	Fri, Nov 21, 2014	27.55	27.55	27.25	27.29
2584	NASDAQ	GOOGL	Thu, Nov 20, 2014	27.15	27.27	27.08	27.19
2583	NASDAQ	GOOGL	Wed, Nov 19, 2014	27.25	27.41	26.96	27.36
2582	NASDAQ	GOOGL	Tue, Nov 18, 2014	27.40	27.64	27.19	27.23
2581	NASDAQ	GOOGL	Mon, Nov 17, 2014	27.76	27.76	27.22	27.33
2580	NASDAQ	GOOGL	Fri, Nov 14, 2014	27.90	27.90	27.63	27.76
2579	NASDAQ	GOOGL	Thu, Nov 13, 2014	28.04	28.04	27.85	27.85
2578	NASDAQ	GOOGL	Wed, Nov 12, 2014	28.06	28.06	27.78	27.91
2577	NASDAQ	GOOGL	Tue, Nov 11, 2014	27.93	28.13	27.81	28.06
2576	NASDAQ	GOOGL	Mon, Nov 10, 2014	27.62	28.03	27.58	27.91
2575	NASDAQ	GOOGL	Fri, Nov 7, 2014	27.79	27.78	27.47	27.59
2574	NASDAQ	GOOGL	Thu, Nov 6, 2014	27.78	27.84	27.53	27.58
2573	NASDAQ	GOOGL	Wed, Nov 5, 2014	28.34	28.35	27.71	27.80
2572	NASDAQ	GOOGL	Tue, Nov 4, 2014	28.06	28.24	27.92	28.21
2571	NASDAQ	GOOGL	Mon, Nov 3, 2014	28.27	28.36	28.08	28.19
2570	NASDAQ	GOOGL	Fri, Oct 31, 2014	28.42	28.44	28.24	28.39
2569	NASDAQ	GOOGL	Thu, Oct 30, 2014	27.91	28.13	27.61	28.01
2568	NASDAQ	GOOGL	Wed, Oct 29, 2014	28.04	28.25	27.80	27.92
2567	NASDAQ	GOOGL	Tue, Oct 28, 2014	27.60	27.96	27.52	27.95
2566	NASDAQ	GOOGL	Mon, Oct 27, 2014	27.39	27.70	27.36	27.49
2565	NASDAQ	GOOGL	Fri, Oct 24, 2014	27.75	27.75	27.26	27.45
2564	NASDAQ	GOOGL	Thu, Oct 23, 2014	27.43	27.87	27.28	27.68
2563	NASDAQ	GOOGL	Wed, Oct 22, 2014	27.03	27.54	27.01	27.13
2562	NASDAQ	GOOGL	Tue, Oct 21, 2014	26.85	26.94	26.51	26.90
2561	NASDAQ	GOOGL	Mon, Oct 20, 2014	26.05	26.66	25.96	26.62
2560	NASDAQ	GOOGL	Fri, Oct 17, 2014	27.02	27.17	25.92	26.15
2559	NASDAQ	GOOGL	Thu, Oct 16, 2014	26.43	27.05	26.25	26.85
2558	NASDAQ	GOOGL	Wed, Oct 15, 2014	27.10	27.20	26.42	27.04
2557	NASDAQ	GOOGL	Tue, Oct 14, 2014	27.51	27.93	27.23	27.43
2556	NASDAQ	GOOGL	Mon, Oct 13, 2014	27.80	28.04	27.22	27.24
2555	NASDAQ	GOOGL	Fri, Oct 10, 2014	28.41	28.76	27.75	27.76
2554	NASDAQ	GOOGL	Thu, Oct 9, 2014	29.12	29.13	28.45	28.54
2553	NASDAQ	GOOGL	Wed, Oct 8, 2014	28.74	29.23	28.38	29.19
2552	NASDAQ	GOOGL	Tue, Oct 7, 2014	29.25	29.29	28.71	28.71
2551	NASDAQ	GOOGL	Mon, Oct 6, 2014	29.46	29.62	29.27	29.39
2550	NASDAQ	GOOGL	Fri, Oct 3, 2014	29.21	29.41	29.18	29.31
2549	NASDAQ	GOOGL	Thu, Oct 2, 2014	28.90	29.16	28.70	29.04
2548	NASDAQ	GOOGL	Wed, Oct 1, 2014	29.34	29.44	28.90	28.98
2547	NASDAQ	GOOGL	Tue, Sep 30, 2014	29.38	29.55	29.23	29.42
2546	NASDAQ	GOOGL	Mon, Sep 29, 2014	29.09	29.47	29.08	29.39
2545	NASDAQ	GOOGL	Fri, Sep 26, 2014	29.30	29.48	29.25	29.40
2544	NASDAQ	GOOGL	Thu, Sep 25, 2014	29.85	29.90	29.24	29.26
2543	NASDAQ	GOOGL	Wed, Sep 24, 2014	29.58	30.01	29.52	29.92
2542	NASDAQ	GOOGL	Tue, Sep 23, 2014	29.75	29.83	29.51	29.56
2541	NASDAQ	GOOGL	Mon, Sep 22, 2014	30.15	30.19	29.66	29.86
2540	NASDAQ	GOOGL	Fri, Sep 19, 2014	29.95	30.27	29.89	30.27
2539	NASDAQ	GOOGL	Thu, Sep 18, 2014	29.79	29.88	29.65	29.86
2538	NASDAQ	GOOGL	Wed, Sep 17, 2014	29.48	29.80	29.36	29.66
2537	NASDAQ	GOOGL	Tue, Sep 16, 2014	29.05	29.51	29.05	29.44
2536	NASDAQ	GOOGL	Mon, Sep 15, 2014	29.11	29.20	28.85	29.08
2535	NASDAQ	GOOGL	Fri, Sep 12, 2014	29.52	29.57	29.16	29.25
2534	NASDAQ	GOOGL	Thu, Sep 11, 2014	29.52	29.60	29.30	29.56
2533	NASDAQ	GOOGL	Wed, Sep 10, 2014	29.59	29.69	29.36	29.67
2532	NASDAQ	GOOGL	Tue, Sep 9, 2014	30.01	30.03	29.52	29.60
2531	NASDAQ	GOOGL	Mon, Sep 8, 2014	29.96	30.18	29.90	30.08
2530	NASDAQ	GOOGL	Fri, Sep 5, 2014	29.76	29.93	29.68	29.89
2529	NASDAQ	GOOGL	Thu, Sep 4, 2014	29.61	29.90	29.53	29.66
2528	NASDAQ	GOOGL	Wed, Sep 3, 2014	29.59	29.72	29.33	29.48
2527	NASDAQ	GOOGL	Tue, Sep 2, 2014	29.14	29.47	29.12	29.43
2526	NASDAQ	GOOGL	Fri, Aug 29, 2014	29.12	29.14	28.91	29.12
2525	NASDAQ	GOOGL	Thu, Aug 28, 2014	29.00	29.24	28.89	29.02
2524	NASDAQ	GOOGL	Wed, Aug 27, 2014	29.39	29.47	29.05	29.15
2523	NASDAQ	GOOGL	Tue, Aug 26, 2014	29.58	29.60	29.37	29.41
2522	NASDAQ	GOOGL	Mon, Aug 25, 2014	29.80	29.78	29.46	29.53
2521	NASDAQ	GOOGL	Fri, Aug 22, 2014	29.66	29.75	29.49	29.63
2520	NASDAQ	GOOGL	Thu, Aug 21, 2014	29.75	29.76	29.56	29.62
2519	NASDAQ	GOOGL	Wed, Aug 20, 2014	29.81	29.85	29.65	29.77
2518	NASDAQ	GOOGL	Tue, Aug 19, 2014	29.79	29.89	29.72	29.86
2517	NASDAQ	GOOGL	Mon, Aug 18, 2014	29.38	29.75	29.33	29.64
2516	NASDAQ	GOOGL	Fri, Aug 15, 2014	29.38	29.47	29.04	29.19
2515	NASDAQ	GOOGL	Thu, Aug 14, 2014	29.30	29.39	29.05	29.23
2514	NASDAQ	GOOGL	Wed, Aug 13, 2014	28.84	29.31	28.76	29.23
2513	NASDAQ	GOOGL	Tue, Aug 12, 2014	28.77	28.80	28.50	28.61
2512	NASDAQ	GOOGL	Mon, Aug 11, 2014	28.95	28.98	28.76	28.86
2511	NASDAQ	GOOGL	Fri, Aug 8, 2014	28.75	28.98	28.45	28.90
2510	NASDAQ	GOOGL	Thu, Aug 7, 2014	28.80	28.92	28.47	28.59
2509	NASDAQ	GOOGL	Wed, Aug 6, 2014	28.48	28.93	28.37	28.72
2508	NASDAQ	GOOGL	Tue, Aug 5, 2014	28.99	29.01	28.52	28.66
2507	NASDAQ	GOOGL	Mon, Aug 4, 2014	28.83	29.19	28.61	29.11
2506	NASDAQ	GOOGL	Fri, Aug 1, 2014	28.95	29.17	28.52	28.68
2505	NASDAQ	GOOGL	Thu, Jul 31, 2014	29.45	29.60	28.88	28.98
2504	NASDAQ	GOOGL	Wed, Jul 30, 2014	29.75	29.92	29.64	29.77
2503	NASDAQ	GOOGL	Tue, Jul 29, 2014	29.89	29.92	29.61	29.70
2502	NASDAQ	GOOGL	Mon, Jul 28, 2014	29.92	30.05	29.63	29.95
2501	NASDAQ	GOOGL	Fri, Jul 25, 2014	29.93	30.05	29.79	29.90
2500	NASDAQ	GOOGL	Thu, Jul 24, 2014	30.28	30.45	30.05	30.15
2499	NASDAQ	GOOGL	Wed, Jul 23, 2014	30.12	30.35	30.07	30.26
2498	NASDAQ	GOOGL	Tue, Jul 22, 2014	29.98	30.44	29.96	30.18
2497	NASDAQ	GOOGL	Mon, Jul 21, 2014	30.08	30.21	29.72	29.92
2496	NASDAQ	GOOGL	Fri, Jul 18, 2014	30.12	30.34	29.55	30.26
2495	NASDAQ	GOOGL	Thu, Jul 17, 2014	29.40	29.48	28.84	29.04
2494	NASDAQ	GOOGL	Wed, Jul 16, 2014	29.84	29.85	29.51	29.53
2493	NASDAQ	GOOGL	Tue, Jul 15, 2014	29.76	29.76	29.27	29.65
2492	NASDAQ	GOOGL	Mon, Jul 14, 2014	29.56	29.74	29.33	29.71
2491	NASDAQ	GOOGL	Fri, Jul 11, 2014	29.00	29.41	29.03	29.33
2490	NASDAQ	GOOGL	Thu, Jul 10, 2014	28.65	29.26	28.61	29.00
2489	NASDAQ	GOOGL	Wed, Jul 9, 2014	28.95	29.21	28.85	29.17
2488	NASDAQ	GOOGL	Tue, Jul 8, 2014	29.29	29.40	28.70	28.92
2487	NASDAQ	GOOGL	Mon, Jul 7, 2014	29.65	29.78	29.40	29.54
2486	NASDAQ	GOOGL	Thu, Jul 3, 2014	29.55	29.71	29.45	29.65
2485	NASDAQ	GOOGL	Wed, Jul 2, 2014	29.61	29.71	29.46	29.54
2484	NASDAQ	GOOGL	Tue, Jul 1, 2014	29.40	29.68	29.31	29.57
2483	NASDAQ	GOOGL	Mon, Jun 30, 2014	29.34	29.39	29.16	29.23
2482	NASDAQ	GOOGL	Fri, Jun 27, 2014	29.28	29.39	29.13	29.28
2481	NASDAQ	GOOGL	Thu, Jun 26, 2014	29.47	29.48	28.98	29.24
2480	NASDAQ	GOOGL	Wed, Jun 25, 2014	28.68	29.37	28.66	29.30
2479	NASDAQ	GOOGL	Tue, Jun 24, 2014	28.69	29.11	28.46	28.63
2478	NASDAQ	GOOGL	Mon, Jun 23, 2014	28.22	28.72	28.18	28.71
2477	NASDAQ	GOOGL	Fri, Jun 20, 2014	28.34	28.34	27.97	28.33
2476	NASDAQ	GOOGL	Thu, Jun 19, 2014	28.07	28.25	27.83	28.25
2475	NASDAQ	GOOGL	Wed, Jun 18, 2014	27.66	28.07	27.58	28.03
2474	NASDAQ	GOOGL	Tue, Jun 17, 2014	27.65	27.69	27.37	27.53
2473	NASDAQ	GOOGL	Mon, Jun 16, 2014	27.90	27.90	27.50	27.62
2472	NASDAQ	GOOGL	Fri, Jun 13, 2014	28.04	28.03	27.69	28.02
2471	NASDAQ	GOOGL	Thu, Jun 12, 2014	28.31	28.35	27.86	27.98
2470	NASDAQ	GOOGL	Wed, Jun 11, 2014	28.30	28.45	28.18	28.38
2469	NASDAQ	GOOGL	Tue, Jun 10, 2014	28.44	28.60	28.31	28.42
2468	NASDAQ	GOOGL	Mon, Jun 9, 2014	28.34	28.60	28.26	28.54
2467	NASDAQ	GOOGL	Fri, Jun 6, 2014	28.45	28.44	27.98	28.30
2466	NASDAQ	GOOGL	Thu, Jun 5, 2014	27.86	28.25	27.75	28.25
2465	NASDAQ	GOOGL	Wed, Jun 4, 2014	27.57	27.93	27.43	27.69
2464	NASDAQ	GOOGL	Tue, Jun 3, 2014	28.04	28.12	27.63	27.73
2463	NASDAQ	GOOGL	Mon, Jun 2, 2014	28.52	28.52	27.84	28.22
2462	NASDAQ	GOOGL	Fri, May 30, 2014	28.58	28.63	28.29	28.58
2461	NASDAQ	GOOGL	Thu, May 29, 2014	28.67	28.67	28.42	28.53
2460	NASDAQ	GOOGL	Wed, May 28, 2014	28.75	28.88	28.50	28.52
2459	NASDAQ	GOOGL	Tue, May 27, 2014	28.40	28.74	28.21	28.74
2458	NASDAQ	GOOGL	Fri, May 23, 2014	27.91	28.25	27.71	28.19
2457	NASDAQ	GOOGL	Thu, May 22, 2014	27.61	27.90	27.55	27.77
2456	NASDAQ	GOOGL	Wed, May 21, 2014	27.15	27.49	27.11	27.49
2455	NASDAQ	GOOGL	Tue, May 20, 2014	26.99	27.32	26.83	27.02
2454	NASDAQ	GOOGL	Mon, May 19, 2014	26.44	26.97	26.28	26.94
2453	NASDAQ	GOOGL	Fri, May 16, 2014	26.47	26.54	26.18	26.42
2452	NASDAQ	GOOGL	Thu, May 15, 2014	26.66	26.70	26.27	26.46
2451	NASDAQ	GOOGL	Wed, May 14, 2014	27.09	27.09	26.66	26.72
2450	NASDAQ	GOOGL	Tue, May 13, 2014	26.98	27.20	26.90	27.08
2449	NASDAQ	GOOGL	Mon, May 12, 2014	26.54	26.94	26.38	26.92
2448	NASDAQ	GOOGL	Fri, May 9, 2014	25.93	26.37	25.71	26.33
2447	NASDAQ	GOOGL	Thu, May 8, 2014	25.84	26.37	25.72	26.01
2446	NASDAQ	GOOGL	Wed, May 7, 2014	26.15	26.22	25.55	25.90
2445	NASDAQ	GOOGL	Tue, May 6, 2014	26.67	26.73	26.11	26.13
2444	NASDAQ	GOOGL	Mon, May 5, 2014	26.51	26.79	26.38	26.77
2443	NASDAQ	GOOGL	Fri, May 2, 2014	27.12	27.12	26.66	26.69
2442	NASDAQ	GOOGL	Thu, May 1, 2014	26.71	27.00	26.64	26.93
2441	NASDAQ	GOOGL	Wed, Apr 30, 2014	26.76	26.82	26.45	26.74
2440	NASDAQ	GOOGL	Tue, Apr 29, 2014	26.19	26.89	26.15	26.82
2439	NASDAQ	GOOGL	Mon, Apr 28, 2014	26.29	26.30	25.55	26.15
2438	NASDAQ	GOOGL	Fri, Apr 25, 2014	26.57	26.69	26.13	26.16
2437	NASDAQ	GOOGL	Thu, Apr 24, 2014	27.08	27.13	26.55	26.72
2436	NASDAQ	GOOGL	Wed, Apr 23, 2014	27.18	27.24	26.41	26.88
2435	NASDAQ	GOOGL	Tue, Apr 22, 2014	26.80	27.40	26.80	27.28
2434	NASDAQ	GOOGL	Mon, Apr 21, 2014	27.14	27.20	26.70	26.97
2433	NASDAQ	GOOGL	Thu, Apr 17, 2014	27.83	27.85	26.97	27.17
2432	NASDAQ	GOOGL	Wed, Apr 16, 2014	27.89	28.20	27.66	28.20
2431	NASDAQ	GOOGL	Tue, Apr 15, 2014	27.55	27.64	26.53	27.44
2430	NASDAQ	GOOGL	Mon, Apr 14, 2014	27.18	27.65	27.03	27.26
2429	NASDAQ	GOOGL	Fri, Apr 11, 2014	26.95	27.38	26.67	26.89
2428	NASDAQ	GOOGL	Thu, Apr 10, 2014	28.40	28.41	27.28	27.35
2427	NASDAQ	GOOGL	Wed, Apr 9, 2014	28.29	28.39	27.77	28.35
2426	NASDAQ	GOOGL	Tue, Apr 8, 2014	27.25	27.99	27.24	27.88
2425	NASDAQ	GOOGL	Mon, Apr 7, 2014	27.24	27.49	26.53	27.03
2424	NASDAQ	GOOGL	Fri, Apr 4, 2014	29.00	28.99	27.22	27.26
2423	NASDAQ	GOOGL	Thu, Apr 3, 2014	28.67	29.42	28.30	28.58
2422	NASDAQ	GOOGL	Wed, Apr 2, 2014	28.84	28.91	28.39	28.67
2421	NASDAQ	GOOGL	Tue, Apr 1, 2014	28.03	28.47	27.98	28.40
2420	NASDAQ	GOOGL	Mon, Mar 31, 2014	28.29	28.40	27.85	27.89
2419	NASDAQ	GOOGL	Fri, Mar 28, 2014	28.01	28.36	27.97	28.03
2418	NASDAQ	GOOGL	Thu, Mar 27, 2014	28.30	28.33	27.58	27.88
2417	NASDAQ	GOOGL	Wed, Mar 26, 2014	29.08	29.32	28.31	28.33
2416	NASDAQ	GOOGL	Tue, Mar 25, 2014	29.18	29.27	28.70	29.00
2415	NASDAQ	GOOGL	Mon, Mar 24, 2014	29.63	29.65	28.68	28.98
2414	NASDAQ	GOOGL	Fri, Mar 21, 2014	30.11	30.27	29.59	29.60
2413	NASDAQ	GOOGL	Thu, Mar 20, 2014	30.03	30.27	29.91	29.96
2412	NASDAQ	GOOGL	Wed, Mar 19, 2014	30.32	30.33	29.89	30.01
2411	NASDAQ	GOOGL	Tue, Mar 18, 2014	29.90	30.32	29.86	30.31
2410	NASDAQ	GOOGL	Mon, Mar 17, 2014	29.51	29.96	29.48	29.83
2409	NASDAQ	GOOGL	Fri, Mar 14, 2014	29.58	29.80	29.34	29.35
2408	NASDAQ	GOOGL	Thu, Mar 13, 2014	30.23	30.29	29.65	29.76
2407	NASDAQ	GOOGL	Wed, Mar 12, 2014	29.88	30.23	29.63	30.21
2406	NASDAQ	GOOGL	Tue, Mar 11, 2014	30.37	30.39	29.94	30.03
2405	NASDAQ	GOOGL	Mon, Mar 10, 2014	30.40	30.47	30.13	30.32
2404	NASDAQ	GOOGL	Fri, Mar 7, 2014	30.70	30.70	30.32	30.40
2403	NASDAQ	GOOGL	Thu, Mar 6, 2014	30.59	30.68	30.49	30.52
2402	NASDAQ	GOOGL	Wed, Mar 5, 2014	30.40	30.61	30.31	30.49
2401	NASDAQ	GOOGL	Tue, Mar 4, 2014	30.40	30.43	30.27	30.40
2400	NASDAQ	GOOGL	Mon, Mar 3, 2014	30.23	30.23	29.83	30.10
2399	NASDAQ	GOOGL	Fri, Feb 28, 2014	30.54	30.63	30.18	30.42
2398	NASDAQ	GOOGL	Thu, Feb 27, 2014	30.49	30.64	30.45	30.51
2397	NASDAQ	GOOGL	Wed, Feb 26, 2014	30.61	30.75	30.37	30.53
2396	NASDAQ	GOOGL	Tue, Feb 25, 2014	30.39	30.64	30.29	30.53
2395	NASDAQ	GOOGL	Mon, Feb 24, 2014	30.16	30.53	30.16	30.34
2394	NASDAQ	GOOGL	Fri, Feb 21, 2014	30.22	30.28	30.10	30.12
2393	NASDAQ	GOOGL	Thu, Feb 20, 2014	30.11	30.20	30.03	30.13
2392	NASDAQ	GOOGL	Wed, Feb 19, 2014	30.13	30.26	29.97	30.09
2391	NASDAQ	GOOGL	Tue, Feb 18, 2014	30.07	30.35	30.03	30.30
2390	NASDAQ	GOOGL	Fri, Feb 14, 2014	29.92	30.14	29.85	30.10
2389	NASDAQ	GOOGL	Thu, Feb 13, 2014	29.55	30.03	29.52	30.03
2388	NASDAQ	GOOGL	Wed, Feb 12, 2014	29.75	29.78	29.56	29.70
2387	NASDAQ	GOOGL	Tue, Feb 11, 2014	29.53	29.83	29.33	29.78
2386	NASDAQ	GOOGL	Mon, Feb 10, 2014	29.32	29.59	29.25	29.35
2385	NASDAQ	GOOGL	Fri, Feb 7, 2014	29.24	29.48	29.04	29.46
2384	NASDAQ	GOOGL	Thu, Feb 6, 2014	28.81	29.03	28.72	29.03
2383	NASDAQ	GOOGL	Wed, Feb 5, 2014	28.61	28.80	28.23	28.61
2382	NASDAQ	GOOGL	Tue, Feb 4, 2014	28.48	28.90	28.45	28.48
2381	NASDAQ	GOOGL	Mon, Feb 3, 2014	29.53	29.57	28.33	28.36
2380	NASDAQ	GOOGL	Fri, Jan 31, 2014	29.33	29.69	28.81	29.55
2379	NASDAQ	GOOGL	Thu, Jan 30, 2014	28.65	28.84	28.21	28.41
2378	NASDAQ	GOOGL	Wed, Jan 29, 2014	28.01	28.07	27.51	27.70
2377	NASDAQ	GOOGL	Tue, Jan 28, 2014	27.78	28.17	27.78	28.10
2376	NASDAQ	GOOGL	Mon, Jan 27, 2014	28.17	28.19	27.08	27.56
2375	NASDAQ	GOOGL	Fri, Jan 24, 2014	28.80	28.87	28.10	28.12
2374	NASDAQ	GOOGL	Thu, Jan 23, 2014	29.03	29.09	28.89	29.03
2373	NASDAQ	GOOGL	Wed, Jan 22, 2014	29.19	29.23	29.00	29.15
2372	NASDAQ	GOOGL	Tue, Jan 21, 2014	29.05	29.13	28.81	29.12
2371	NASDAQ	GOOGL	Fri, Jan 17, 2014	28.94	29.04	28.63	28.79
2370	NASDAQ	GOOGL	Thu, Jan 16, 2014	28.76	28.98	28.73	28.93
2369	NASDAQ	GOOGL	Wed, Jan 15, 2014	28.80	28.90	28.62	28.74
2368	NASDAQ	GOOGL	Tue, Jan 14, 2014	28.48	28.80	28.23	28.76
2367	NASDAQ	GOOGL	Mon, Jan 13, 2014	28.19	28.70	27.96	28.10
2366	NASDAQ	GOOGL	Fri, Jan 10, 2014	28.43	28.50	28.08	28.28
2365	NASDAQ	GOOGL	Thu, Jan 9, 2014	28.61	28.63	28.17	28.28
2364	NASDAQ	GOOGL	Wed, Jan 8, 2014	28.68	28.71	28.36	28.56
2363	NASDAQ	GOOGL	Tue, Jan 7, 2014	28.15	28.52	28.06	28.50
2362	NASDAQ	GOOGL	Mon, Jan 6, 2014	27.84	28.00	27.69	27.96
2361	NASDAQ	GOOGL	Fri, Jan 3, 2014	27.93	27.95	27.65	27.65
2360	NASDAQ	GOOGL	Thu, Jan 2, 2014	27.91	27.97	27.73	27.85
2359	NASDAQ	GOOGL	Tue, Dec 31, 2013	27.83	28.05	27.68	28.04
2358	NASDAQ	GOOGL	Mon, Dec 30, 2013	28.04	28.04	27.75	27.76
2357	NASDAQ	GOOGL	Fri, Dec 27, 2013	28.03	28.03	27.85	27.99
2356	NASDAQ	GOOGL	Thu, Dec 26, 2013	27.88	28.00	27.74	27.96
2355	NASDAQ	GOOGL	Tue, Dec 24, 2013	27.87	27.91	27.73	27.82
2354	NASDAQ	GOOGL	Mon, Dec 23, 2013	27.72	27.92	27.65	27.90
2353	NASDAQ	GOOGL	Fri, Dec 20, 2013	27.23	27.56	27.23	27.54
2352	NASDAQ	GOOGL	Thu, Dec 19, 2013	27.05	27.33	27.00	27.18
2351	NASDAQ	GOOGL	Wed, Dec 18, 2013	26.82	27.15	26.50	27.15
2350	NASDAQ	GOOGL	Tue, Dec 17, 2013	26.85	27.05	26.74	26.77
2349	NASDAQ	GOOGL	Mon, Dec 16, 2013	26.65	26.89	26.58	26.85
2348	NASDAQ	GOOGL	Fri, Dec 13, 2013	26.91	26.93	26.47	26.55
2347	NASDAQ	GOOGL	Thu, Dec 12, 2013	27.01	27.10	26.75	26.77
2346	NASDAQ	GOOGL	Wed, Dec 11, 2013	27.22	27.31	26.91	26.96
2345	NASDAQ	GOOGL	Tue, Dec 10, 2013	26.96	27.33	26.92	27.14
2344	NASDAQ	GOOGL	Mon, Dec 9, 2013	26.80	27.08	26.73	26.98
2343	NASDAQ	GOOGL	Fri, Dec 6, 2013	26.77	26.78	26.53	26.77
2342	NASDAQ	GOOGL	Thu, Dec 5, 2013	26.46	26.52	26.30	26.46
2341	NASDAQ	GOOGL	Wed, Dec 4, 2013	26.31	26.63	26.28	26.48
2340	NASDAQ	GOOGL	Tue, Dec 3, 2013	26.30	26.61	26.25	26.36
2339	NASDAQ	GOOGL	Mon, Dec 2, 2013	26.61	26.68	26.29	26.39
2338	NASDAQ	GOOGL	Fri, Nov 29, 2013	26.58	26.69	26.51	26.52
2337	NASDAQ	GOOGL	Wed, Nov 27, 2013	26.58	26.73	26.53	26.60
2336	NASDAQ	GOOGL	Tue, Nov 26, 2013	26.24	26.56	26.10	26.49
2335	NASDAQ	GOOGL	Mon, Nov 25, 2013	25.95	26.36	25.90	26.17
2334	NASDAQ	GOOGL	Fri, Nov 22, 2013	25.86	25.93	25.76	25.82
2333	NASDAQ	GOOGL	Thu, Nov 21, 2013	25.70	25.98	25.67	25.88
2332	NASDAQ	GOOGL	Wed, Nov 20, 2013	25.77	25.86	25.53	25.58
2331	NASDAQ	GOOGL	Tue, Nov 19, 2013	25.82	25.89	25.60	25.65
2330	NASDAQ	GOOGL	Mon, Nov 18, 2013	25.92	26.24	25.76	25.81
2329	NASDAQ	GOOGL	Fri, Nov 15, 2013	25.90	25.98	25.78	25.86
2328	NASDAQ	GOOGL	Thu, Nov 14, 2013	25.87	26.02	25.78	25.91
2327	NASDAQ	GOOGL	Wed, Nov 13, 2013	25.19	25.85	25.19	25.84
2326	NASDAQ	GOOGL	Tue, Nov 12, 2013	25.22	25.46	25.15	25.32
2325	NASDAQ	GOOGL	Mon, Nov 11, 2013	25.26	25.42	25.22	25.29
2324	NASDAQ	GOOGL	Fri, Nov 8, 2013	25.24	25.49	25.24	25.43
2323	NASDAQ	GOOGL	Thu, Nov 7, 2013	25.59	25.62	25.22	25.22
2322	NASDAQ	GOOGL	Wed, Nov 6, 2013	25.66	25.70	25.41	25.59
2321	NASDAQ	GOOGL	Tue, Nov 5, 2013	25.53	25.82	25.46	25.56
2320	NASDAQ	GOOGL	Mon, Nov 4, 2013	25.81	25.83	25.58	25.68
2319	NASDAQ	GOOGL	Fri, Nov 1, 2013	25.82	25.93	25.65	25.70
2318	NASDAQ	GOOGL	Thu, Oct 31, 2013	25.75	26.06	25.62	25.79
2317	NASDAQ	GOOGL	Wed, Oct 30, 2013	25.96	25.96	25.67	25.79
2316	NASDAQ	GOOGL	Tue, Oct 29, 2013	25.50	25.95	25.36	25.93
2315	NASDAQ	GOOGL	Mon, Oct 28, 2013	25.40	25.61	25.35	25.40
2314	NASDAQ	GOOGL	Fri, Oct 25, 2013	25.75	25.75	25.29	25.40
2313	NASDAQ	GOOGL	Thu, Oct 24, 2013	25.82	26.04	25.64	25.66
2312	NASDAQ	GOOGL	Wed, Oct 23, 2013	25.05	25.89	25.04	25.81
2311	NASDAQ	GOOGL	Tue, Oct 22, 2013	25.15	25.35	24.92	25.20
2310	NASDAQ	GOOGL	Mon, Oct 21, 2013	25.31	25.50	25.01	25.11
2309	NASDAQ	GOOGL	Fri, Oct 18, 2013	24.44	25.41	24.37	25.31
2308	NASDAQ	GOOGL	Thu, Oct 17, 2013	22.35	22.44	22.16	22.24
2307	NASDAQ	GOOGL	Wed, Oct 16, 2013	22.17	22.48	22.12	22.47
2306	NASDAQ	GOOGL	Tue, Oct 15, 2013	21.92	22.16	21.87	22.07
2305	NASDAQ	GOOGL	Mon, Oct 14, 2013	21.69	21.93	21.66	21.92
2304	NASDAQ	GOOGL	Fri, Oct 11, 2013	21.67	21.86	21.65	21.82
2303	NASDAQ	GOOGL	Thu, Oct 10, 2013	21.62	21.74	21.53	21.73
2302	NASDAQ	GOOGL	Wed, Oct 9, 2013	21.43	21.59	21.09	21.42
2301	NASDAQ	GOOGL	Tue, Oct 8, 2013	21.65	21.67	21.31	21.36
2300	NASDAQ	GOOGL	Mon, Oct 7, 2013	21.71	21.87	21.62	21.66
2299	NASDAQ	GOOGL	Fri, Oct 4, 2013	21.90	21.96	21.77	21.83
2298	NASDAQ	GOOGL	Thu, Oct 3, 2013	22.22	22.37	21.82	21.92
2297	NASDAQ	GOOGL	Wed, Oct 2, 2013	22.09	22.26	21.97	22.22
2296	NASDAQ	GOOGL	Tue, Oct 1, 2013	22.03	22.21	22.02	22.20
2295	NASDAQ	GOOGL	Mon, Sep 30, 2013	21.75	22.04	21.73	21.92
2294	NASDAQ	GOOGL	Fri, Sep 27, 2013	21.89	21.96	21.80	21.93
2293	NASDAQ	GOOGL	Thu, Sep 26, 2013	21.98	22.09	21.90	21.98
2292	NASDAQ	GOOGL	Wed, Sep 25, 2013	22.19	22.19	21.91	21.95
2291	NASDAQ	GOOGL	Tue, Sep 24, 2013	22.18	22.27	22.06	22.19
2290	NASDAQ	GOOGL	Mon, Sep 23, 2013	22.43	22.56	22.15	22.18
2289	NASDAQ	GOOGL	Fri, Sep 20, 2013	22.48	22.63	22.41	22.60
2288	NASDAQ	GOOGL	Thu, Sep 19, 2013	22.67	22.67	22.41	22.48
2287	NASDAQ	GOOGL	Wed, Sep 18, 2013	22.18	22.62	22.10	22.60
2286	NASDAQ	GOOGL	Tue, Sep 17, 2013	22.21	22.23	22.05	22.17
2285	NASDAQ	GOOGL	Mon, Sep 16, 2013	22.43	22.45	22.14	22.22
2284	NASDAQ	GOOGL	Fri, Sep 13, 2013	22.38	22.41	22.14	22.25
2283	NASDAQ	GOOGL	Thu, Sep 12, 2013	22.46	22.47	22.27	22.35
2282	NASDAQ	GOOGL	Wed, Sep 11, 2013	22.24	22.45	22.17	22.43
2281	NASDAQ	GOOGL	Tue, Sep 10, 2013	22.27	22.32	22.12	22.24
2280	NASDAQ	GOOGL	Mon, Sep 9, 2013	22.11	22.27	22.08	22.22
2279	NASDAQ	GOOGL	Fri, Sep 6, 2013	22.08	22.12	21.86	22.01
2278	NASDAQ	GOOGL	Thu, Sep 5, 2013	21.86	22.02	21.81	22.01
2277	NASDAQ	GOOGL	Wed, Sep 4, 2013	21.53	21.86	21.40	21.81
2276	NASDAQ	GOOGL	Tue, Sep 3, 2013	21.38	21.68	21.37	21.53
2275	NASDAQ	GOOGL	Fri, Aug 30, 2013	21.41	21.47	21.16	21.19
2274	NASDAQ	GOOGL	Thu, Aug 29, 2013	21.25	21.53	21.24	21.41
2273	NASDAQ	GOOGL	Wed, Aug 28, 2013	21.28	21.41	21.21	21.23
2272	NASDAQ	GOOGL	Tue, Aug 27, 2013	21.51	21.61	21.22	21.27
2271	NASDAQ	GOOGL	Mon, Aug 26, 2013	21.77	21.89	21.67	21.68
2270	NASDAQ	GOOGL	Fri, Aug 23, 2013	21.97	21.97	21.76	21.78
2269	NASDAQ	GOOGL	Thu, Aug 22, 2013	21.84	21.89	21.78	21.86
2268	NASDAQ	GOOGL	Wed, Aug 21, 2013	21.79	21.94	21.68	21.75
2267	NASDAQ	GOOGL	Tue, Aug 20, 2013	21.73	21.82	21.61	21.66
2266	NASDAQ	GOOGL	Mon, Aug 19, 2013	21.46	21.82	21.46	21.66
2265	NASDAQ	GOOGL	Fri, Aug 16, 2013	21.55	21.58	21.43	21.44
2264	NASDAQ	GOOGL	Thu, Aug 15, 2013	21.63	21.64	21.47	21.51
2263	NASDAQ	GOOGL	Wed, Aug 14, 2013	21.98	22.03	21.70	21.77
2262	NASDAQ	GOOGL	Tue, Aug 13, 2013	22.19	22.23	21.93	22.05
2261	NASDAQ	GOOGL	Mon, Aug 12, 2013	22.19	22.20	22.06	22.16
2260	NASDAQ	GOOGL	Fri, Aug 9, 2013	22.29	22.41	22.27	22.28
2259	NASDAQ	GOOGL	Thu, Aug 8, 2013	22.41	22.42	22.15	22.34
2258	NASDAQ	GOOGL	Wed, Aug 7, 2013	22.40	22.48	22.25	22.29
2257	NASDAQ	GOOGL	Tue, Aug 6, 2013	22.64	22.76	22.41	22.44
2256	NASDAQ	GOOGL	Mon, Aug 5, 2013	22.66	22.66	22.50	22.65
2255	NASDAQ	GOOGL	Fri, Aug 2, 2013	22.61	22.70	22.54	22.69
2254	NASDAQ	GOOGL	Thu, Aug 1, 2013	22.40	22.64	22.40	22.63
2253	NASDAQ	GOOGL	Wed, Jul 31, 2013	22.35	22.43	22.18	22.22
2252	NASDAQ	GOOGL	Tue, Jul 30, 2013	22.16	22.41	22.04	22.29
2251	NASDAQ	GOOGL	Mon, Jul 29, 2013	22.14	22.39	22.04	22.08
2250	NASDAQ	GOOGL	Fri, Jul 26, 2013	22.20	22.27	22.07	22.16
2249	NASDAQ	GOOGL	Thu, Jul 25, 2013	22.37	22.44	22.17	22.21
2248	NASDAQ	GOOGL	Wed, Jul 24, 2013	22.70	22.78	22.54	22.59
2247	NASDAQ	GOOGL	Tue, Jul 23, 2013	22.79	22.85	22.51	22.62
2246	NASDAQ	GOOGL	Mon, Jul 22, 2013	22.57	22.84	22.45	22.79
2245	NASDAQ	GOOGL	Fri, Jul 19, 2013	22.19	22.60	21.91	22.44
2244	NASDAQ	GOOGL	Thu, Jul 18, 2013	23.00	23.02	22.60	22.79
2243	NASDAQ	GOOGL	Wed, Jul 17, 2013	23.05	23.19	22.93	22.99
2242	NASDAQ	GOOGL	Tue, Jul 16, 2013	23.20	23.22	22.87	23.01
2241	NASDAQ	GOOGL	Mon, Jul 15, 2013	23.13	23.22	22.93	23.14
2240	NASDAQ	GOOGL	Fri, Jul 12, 2013	23.02	23.10	22.90	23.10
2239	NASDAQ	GOOGL	Thu, Jul 11, 2013	22.85	23.04	22.74	23.03
2238	NASDAQ	GOOGL	Wed, Jul 10, 2013	22.61	22.80	22.53	22.67
2237	NASDAQ	GOOGL	Tue, Jul 9, 2013	22.80	22.85	22.47	22.65
2236	NASDAQ	GOOGL	Mon, Jul 8, 2013	22.50	22.68	22.45	22.65
2235	NASDAQ	GOOGL	Fri, Jul 5, 2013	22.27	22.41	22.20	22.36
2234	NASDAQ	GOOGL	Wed, Jul 3, 2013	22.02	22.25	21.98	22.18
2233	NASDAQ	GOOGL	Tue, Jul 2, 2013	22.28	22.30	21.95	22.08
2232	NASDAQ	GOOGL	Mon, Jul 1, 2013	22.18	22.32	22.15	22.22
2231	NASDAQ	GOOGL	Fri, Jun 28, 2013	21.89	22.07	21.88	22.03
2230	NASDAQ	GOOGL	Thu, Jun 27, 2013	21.99	22.14	21.94	21.95
2229	NASDAQ	GOOGL	Wed, Jun 26, 2013	21.86	21.97	21.79	21.86
2228	NASDAQ	GOOGL	Tue, Jun 25, 2013	21.95	22.01	21.63	21.68
2227	NASDAQ	GOOGL	Mon, Jun 24, 2013	21.82	21.93	21.60	21.77
2226	NASDAQ	GOOGL	Fri, Jun 21, 2013	22.23	22.27	21.85	22.04
2225	NASDAQ	GOOGL	Thu, Jun 20, 2013	22.37	22.55	22.10	22.14
2224	NASDAQ	GOOGL	Wed, Jun 19, 2013	22.56	22.79	22.46	22.54
2223	NASDAQ	GOOGL	Tue, Jun 18, 2013	22.24	22.55	22.23	22.54
2222	NASDAQ	GOOGL	Mon, Jun 17, 2013	22.00	22.26	21.98	22.18
2221	NASDAQ	GOOGL	Fri, Jun 14, 2013	22.02	22.14	21.87	21.90
2220	NASDAQ	GOOGL	Thu, Jun 13, 2013	21.75	22.01	21.66	21.95
2219	NASDAQ	GOOGL	Wed, Jun 12, 2013	22.16	22.17	21.76	21.82
2218	NASDAQ	GOOGL	Tue, Jun 11, 2013	22.12	22.20	22.01	22.02
2217	NASDAQ	GOOGL	Mon, Jun 10, 2013	22.07	22.30	22.02	22.28
2216	NASDAQ	GOOGL	Fri, Jun 7, 2013	21.78	22.02	21.65	22.01
2215	NASDAQ	GOOGL	Thu, Jun 6, 2013	21.63	21.68	21.20	21.64
2214	NASDAQ	GOOGL	Wed, Jun 5, 2013	21.58	21.76	21.45	21.51
2213	NASDAQ	GOOGL	Tue, Jun 4, 2013	21.72	21.79	21.37	21.50
2212	NASDAQ	GOOGL	Mon, Jun 3, 2013	21.85	21.87	21.40	21.71
2211	NASDAQ	GOOGL	Fri, May 31, 2013	21.72	21.95	21.71	21.80
2210	NASDAQ	GOOGL	Thu, May 30, 2013	21.77	21.99	21.68	21.79
2209	NASDAQ	GOOGL	Wed, May 29, 2013	21.91	21.97	21.63	21.73
2208	NASDAQ	GOOGL	Tue, May 28, 2013	22.11	22.33	22.03	22.05
2207	NASDAQ	GOOGL	Fri, May 24, 2013	21.90	21.99	21.80	21.85
2206	NASDAQ	GOOGL	Thu, May 23, 2013	21.95	22.27	21.87	22.09
2205	NASDAQ	GOOGL	Wed, May 22, 2013	22.59	22.75	22.19	22.26
2204	NASDAQ	GOOGL	Tue, May 21, 2013	22.72	22.81	22.46	22.70
2203	NASDAQ	GOOGL	Mon, May 20, 2013	22.65	23.04	22.65	22.74
2202	NASDAQ	GOOGL	Fri, May 17, 2013	22.77	22.86	22.53	22.75
2201	NASDAQ	GOOGL	Thu, May 16, 2013	23.00	23.02	22.57	22.62
2200	NASDAQ	GOOGL	Wed, May 15, 2013	22.41	22.93	22.37	22.92
2199	NASDAQ	GOOGL	Tue, May 14, 2013	21.96	22.24	21.95	22.20
2198	NASDAQ	GOOGL	Mon, May 13, 2013	21.99	22.08	21.86	21.96
2197	NASDAQ	GOOGL	Fri, May 10, 2013	21.90	22.03	21.83	22.03
2196	NASDAQ	GOOGL	Thu, May 9, 2013	21.79	22.01	21.73	21.81
2195	NASDAQ	GOOGL	Wed, May 8, 2013	21.45	21.87	21.34	21.86
2194	NASDAQ	GOOGL	Tue, May 7, 2013	21.60	21.62	21.29	21.45
2193	NASDAQ	GOOGL	Mon, May 6, 2013	21.23	21.57	21.23	21.56
2192	NASDAQ	GOOGL	Fri, May 3, 2013	20.94	21.19	20.92	21.16
2191	NASDAQ	GOOGL	Thu, May 2, 2013	20.52	20.88	20.50	20.76
2190	NASDAQ	GOOGL	Wed, May 1, 2013	20.60	20.64	20.43	20.53
2189	NASDAQ	GOOGL	Tue, Apr 30, 2013	20.49	20.71	20.46	20.63
2188	NASDAQ	GOOGL	Mon, Apr 29, 2013	20.10	20.59	20.09	20.50
2187	NASDAQ	GOOGL	Fri, Apr 26, 2013	20.21	20.21	19.93	20.05
2186	NASDAQ	GOOGL	Thu, Apr 25, 2013	20.43	20.43	20.21	20.25
2185	NASDAQ	GOOGL	Wed, Apr 24, 2013	20.22	20.47	20.22	20.36
2184	NASDAQ	GOOGL	Tue, Apr 23, 2013	20.04	20.41	20.03	20.22
2183	NASDAQ	GOOGL	Mon, Apr 22, 2013	20.03	20.12	19.39	20.02
2182	NASDAQ	GOOGL	Fri, Apr 19, 2013	19.25	20.11	19.18	20.02
2181	NASDAQ	GOOGL	Thu, Apr 18, 2013	19.65	19.66	19.05	19.17
2180	NASDAQ	GOOGL	Wed, Apr 17, 2013	19.69	19.79	19.47	19.58
2179	NASDAQ	GOOGL	Tue, Apr 16, 2013	19.68	19.92	19.62	19.85
2178	NASDAQ	GOOGL	Mon, Apr 15, 2013	19.67	19.94	19.44	19.57
2177	NASDAQ	GOOGL	Fri, Apr 12, 2013	19.82	19.82	19.59	19.77
2176	NASDAQ	GOOGL	Thu, Apr 11, 2013	19.84	19.85	19.62	19.78
2175	NASDAQ	GOOGL	Wed, Apr 10, 2013	19.59	19.83	19.42	19.77
2174	NASDAQ	GOOGL	Tue, Apr 9, 2013	19.41	19.61	19.35	19.46
2173	NASDAQ	GOOGL	Mon, Apr 8, 2013	19.49	19.51	19.23	19.39
2172	NASDAQ	GOOGL	Fri, Apr 5, 2013	19.67	19.69	19.43	19.60
2171	NASDAQ	GOOGL	Thu, Apr 4, 2013	20.13	20.16	19.80	19.90
2170	NASDAQ	GOOGL	Wed, Apr 3, 2013	20.36	20.37	20.04	20.17
2169	NASDAQ	GOOGL	Tue, Apr 2, 2013	20.13	20.39	20.12	20.35
2168	NASDAQ	GOOGL	Mon, Apr 1, 2013	19.89	20.08	19.85	20.05
2167	NASDAQ	GOOGL	Thu, Mar 28, 2013	20.12	20.15	19.85	19.87
2166	NASDAQ	GOOGL	Wed, Mar 27, 2013	20.19	20.19	20.05	20.09
2165	NASDAQ	GOOGL	Tue, Mar 26, 2013	20.36	20.37	20.21	20.33
2164	NASDAQ	GOOGL	Mon, Mar 25, 2013	20.33	20.50	20.19	20.26
2163	NASDAQ	GOOGL	Fri, Mar 22, 2013	20.39	20.40	20.26	20.28
2162	NASDAQ	GOOGL	Thu, Mar 21, 2013	20.30	20.44	20.27	20.30
2161	NASDAQ	GOOGL	Wed, Mar 20, 2013	20.44	20.46	20.31	20.39
2160	NASDAQ	GOOGL	Tue, Mar 19, 2013	20.30	20.50	20.18	20.30
2159	NASDAQ	GOOGL	Mon, Mar 18, 2013	20.14	20.34	20.06	20.21
2158	NASDAQ	GOOGL	Fri, Mar 15, 2013	20.48	20.53	20.35	20.38
2157	NASDAQ	GOOGL	Thu, Mar 14, 2013	20.69	20.69	20.45	20.56
2156	NASDAQ	GOOGL	Wed, Mar 13, 2013	20.72	20.79	20.58	20.65
2155	NASDAQ	GOOGL	Tue, Mar 12, 2013	20.79	20.82	20.61	20.71
2154	NASDAQ	GOOGL	Mon, Mar 11, 2013	20.81	21.01	20.81	20.89
2153	NASDAQ	GOOGL	Fri, Mar 8, 2013	20.88	20.89	20.65	20.81
2152	NASDAQ	GOOGL	Thu, Mar 7, 2013	20.87	20.94	20.76	20.84
2151	NASDAQ	GOOGL	Wed, Mar 6, 2013	21.05	21.12	20.74	20.80
2150	NASDAQ	GOOGL	Tue, Mar 5, 2013	20.74	21.02	20.74	20.99
2149	NASDAQ	GOOGL	Mon, Mar 4, 2013	20.15	20.59	20.14	20.56
2148	NASDAQ	GOOGL	Fri, Mar 1, 2013	19.96	20.20	19.92	20.17
2147	NASDAQ	GOOGL	Thu, Feb 28, 2013	20.05	20.19	20.05	20.05
2146	NASDAQ	GOOGL	Wed, Feb 27, 2013	19.89	20.14	19.80	20.01
2145	NASDAQ	GOOGL	Tue, Feb 26, 2013	19.89	19.92	19.63	19.77
2144	NASDAQ	GOOGL	Mon, Feb 25, 2013	20.08	20.23	19.78	19.79
2143	NASDAQ	GOOGL	Fri, Feb 22, 2013	20.00	20.05	19.86	20.01
2142	NASDAQ	GOOGL	Thu, Feb 21, 2013	19.97	20.16	19.80	19.91
2141	NASDAQ	GOOGL	Wed, Feb 20, 2013	20.15	20.24	19.81	19.83
2140	NASDAQ	GOOGL	Tue, Feb 19, 2013	19.92	20.19	19.90	20.19
2139	NASDAQ	GOOGL	Fri, Feb 15, 2013	19.70	19.85	19.70	19.84
2138	NASDAQ	GOOGL	Thu, Feb 14, 2013	19.51	19.74	19.46	19.71
2137	NASDAQ	GOOGL	Wed, Feb 13, 2013	19.52	19.65	19.52	19.59
2136	NASDAQ	GOOGL	Tue, Feb 12, 2013	19.56	19.72	19.50	19.54
2135	NASDAQ	GOOGL	Mon, Feb 11, 2013	19.48	19.59	19.36	19.58
2134	NASDAQ	GOOGL	Fri, Feb 8, 2013	19.52	19.69	19.51	19.65
2133	NASDAQ	GOOGL	Thu, Feb 7, 2013	19.26	19.49	19.16	19.37
2132	NASDAQ	GOOGL	Wed, Feb 6, 2013	19.00	19.34	18.98	19.27
2131	NASDAQ	GOOGL	Tue, Feb 5, 2013	19.05	19.30	19.01	19.16
2130	NASDAQ	GOOGL	Mon, Feb 4, 2013	19.21	19.28	18.98	18.99
2129	NASDAQ	GOOGL	Fri, Feb 1, 2013	18.97	19.43	18.97	19.41
2128	NASDAQ	GOOGL	Thu, Jan 31, 2013	18.78	18.96	18.77	18.91
2127	NASDAQ	GOOGL	Wed, Jan 30, 2013	18.86	19.04	18.84	18.86
2126	NASDAQ	GOOGL	Tue, Jan 29, 2013	18.69	18.94	18.68	18.86
2125	NASDAQ	GOOGL	Mon, Jan 28, 2013	18.81	18.91	18.72	18.79
2124	NASDAQ	GOOGL	Fri, Jan 25, 2013	18.79	18.98	18.77	18.86
2123	NASDAQ	GOOGL	Thu, Jan 24, 2013	18.55	18.94	18.53	18.86
2122	NASDAQ	GOOGL	Wed, Jan 23, 2013	18.42	18.74	18.41	18.56
2121	NASDAQ	GOOGL	Tue, Jan 22, 2013	17.63	17.65	17.40	17.59
2120	NASDAQ	GOOGL	Fri, Jan 18, 2013	17.78	17.84	17.55	17.63
2119	NASDAQ	GOOGL	Thu, Jan 17, 2013	17.96	18.01	17.79	17.80
2118	NASDAQ	GOOGL	Wed, Jan 16, 2013	18.08	18.13	17.86	17.90
2117	NASDAQ	GOOGL	Tue, Jan 15, 2013	18.00	18.39	17.82	18.14
2116	NASDAQ	GOOGL	Mon, Jan 14, 2013	18.44	18.57	18.08	18.10
2115	NASDAQ	GOOGL	Fri, Jan 11, 2013	18.57	18.58	18.43	18.52
2114	NASDAQ	GOOGL	Thu, Jan 10, 2013	18.59	18.64	18.36	18.55
2113	NASDAQ	GOOGL	Wed, Jan 9, 2013	18.32	18.48	18.23	18.47
2112	NASDAQ	GOOGL	Tue, Jan 8, 2013	18.41	18.43	18.13	18.35
2111	NASDAQ	GOOGL	Mon, Jan 7, 2013	18.40	18.50	18.28	18.39
2110	NASDAQ	GOOGL	Fri, Jan 4, 2013	18.25	18.55	18.21	18.47
2109	NASDAQ	GOOGL	Thu, Jan 3, 2013	18.14	18.32	18.04	18.11
2108	NASDAQ	GOOGL	Wed, Jan 2, 2013	18.00	18.19	17.93	18.10
2107	NASDAQ	GOOGL	Mon, Dec 31, 2012	17.52	17.78	17.42	17.70
2106	NASDAQ	GOOGL	Fri, Dec 28, 2012	17.56	17.69	17.52	17.52
2105	NASDAQ	GOOGL	Thu, Dec 27, 2012	17.70	17.74	17.48	17.67
2104	NASDAQ	GOOGL	Wed, Dec 26, 2012	17.72	17.84	17.58	17.74
2103	NASDAQ	GOOGL	Mon, Dec 24, 2012	17.88	17.90	17.70	17.75
2102	NASDAQ	GOOGL	Fri, Dec 21, 2012	17.87	17.99	17.78	17.91
2101	NASDAQ	GOOGL	Thu, Dec 20, 2012	18.10	18.13	17.94	18.08
2100	NASDAQ	GOOGL	Wed, Dec 19, 2012	18.04	18.09	17.93	18.02
2099	NASDAQ	GOOGL	Tue, Dec 18, 2012	17.93	18.25	17.89	18.04
2098	NASDAQ	GOOGL	Mon, Dec 17, 2012	17.65	18.47	17.62	18.04
2097	NASDAQ	GOOGL	Fri, Dec 14, 2012	17.50	17.71	17.48	17.57
2096	NASDAQ	GOOGL	Thu, Dec 13, 2012	17.92	17.93	17.51	17.58
2095	NASDAQ	GOOGL	Wed, Dec 12, 2012	17.50	17.60	17.35	17.46
2094	NASDAQ	GOOGL	Tue, Dec 11, 2012	17.27	17.57	17.21	17.44
2093	NASDAQ	GOOGL	Mon, Dec 10, 2012	17.15	17.31	17.11	17.15
2092	NASDAQ	GOOGL	Fri, Dec 7, 2012	17.39	17.44	17.08	17.12
2091	NASDAQ	GOOGL	Thu, Dec 6, 2012	17.21	17.41	17.13	17.29
2090	NASDAQ	GOOGL	Wed, Dec 5, 2012	17.32	17.38	17.07	17.21
2089	NASDAQ	GOOGL	Tue, Dec 4, 2012	17.39	17.40	17.16	17.29
2088	NASDAQ	GOOGL	Mon, Dec 3, 2012	17.57	17.66	17.37	17.40
2087	NASDAQ	GOOGL	Fri, Nov 30, 2012	17.30	17.50	17.16	17.48
2086	NASDAQ	GOOGL	Thu, Nov 29, 2012	17.21	17.36	17.07	17.31
2085	NASDAQ	GOOGL	Wed, Nov 28, 2012	16.72	17.14	16.61	17.11
2084	NASDAQ	GOOGL	Tue, Nov 27, 2012	16.52	16.89	16.47	16.78
2083	NASDAQ	GOOGL	Mon, Nov 26, 2012	16.68	16.69	16.49	16.54
2082	NASDAQ	GOOGL	Fri, Nov 23, 2012	16.77	16.77	16.67	16.72
2081	NASDAQ	GOOGL	Wed, Nov 21, 2012	16.74	16.76	16.53	16.66
2080	NASDAQ	GOOGL	Tue, Nov 20, 2012	16.75	16.97	16.63	16.77
2079	NASDAQ	GOOGL	Mon, Nov 19, 2012	16.41	16.74	16.40	16.72
2078	NASDAQ	GOOGL	Fri, Nov 16, 2012	16.17	16.34	15.92	16.20
2077	NASDAQ	GOOGL	Thu, Nov 15, 2012	16.27	16.52	16.11	16.20
2076	NASDAQ	GOOGL	Wed, Nov 14, 2012	16.53	16.57	16.28	16.33
2075	NASDAQ	GOOGL	Tue, Nov 13, 2012	16.59	16.71	16.47	16.49
2074	NASDAQ	GOOGL	Mon, Nov 12, 2012	16.61	16.76	16.54	16.66
2073	NASDAQ	GOOGL	Fri, Nov 9, 2012	16.38	16.72	16.27	16.59
2072	NASDAQ	GOOGL	Thu, Nov 8, 2012	16.77	16.80	16.30	16.32
2071	NASDAQ	GOOGL	Wed, Nov 7, 2012	16.89	16.97	16.68	16.69
2070	NASDAQ	GOOGL	Tue, Nov 6, 2012	17.15	17.18	16.96	17.06
2069	NASDAQ	GOOGL	Mon, Nov 5, 2012	17.13	17.19	16.91	17.09
2068	NASDAQ	GOOGL	Fri, Nov 2, 2012	17.39	17.41	17.20	17.21
2067	NASDAQ	GOOGL	Thu, Nov 1, 2012	17.00	17.29	16.98	17.21
2066	NASDAQ	GOOGL	Wed, Oct 31, 2012	17.01	17.04	16.89	17.02
2065	NASDAQ	GOOGL	Fri, Oct 26, 2012	16.93	17.09	16.80	16.90
2064	NASDAQ	GOOGL	Thu, Oct 25, 2012	17.02	17.07	16.85	16.96
2063	NASDAQ	GOOGL	Wed, Oct 24, 2012	17.19	17.19	16.90	16.95
2062	NASDAQ	GOOGL	Tue, Oct 23, 2012	16.82	17.20	16.82	17.03
2061	NASDAQ	GOOGL	Mon, Oct 22, 2012	17.04	17.13	16.76	16.98
2060	NASDAQ	GOOGL	Fri, Oct 19, 2012	17.66	17.68	16.82	17.06
2059	NASDAQ	GOOGL	Thu, Oct 18, 2012	18.91	19.00	16.92	17.39
2058	NASDAQ	GOOGL	Wed, Oct 17, 2012	18.62	18.93	18.52	18.91
2057	NASDAQ	GOOGL	Tue, Oct 16, 2012	18.52	18.69	18.43	18.64
2056	NASDAQ	GOOGL	Mon, Oct 15, 2012	18.57	18.61	18.29	18.54
2055	NASDAQ	GOOGL	Fri, Oct 12, 2012	18.81	18.89	18.62	18.64
2054	NASDAQ	GOOGL	Thu, Oct 11, 2012	18.84	18.98	18.78	18.81
2053	NASDAQ	GOOGL	Wed, Oct 10, 2012	18.56	18.71	18.48	18.63
2052	NASDAQ	GOOGL	Tue, Oct 9, 2012	19.01	19.05	18.58	18.62
2051	NASDAQ	GOOGL	Mon, Oct 8, 2012	19.04	19.11	18.87	18.96
2050	NASDAQ	GOOGL	Fri, Oct 5, 2012	19.29	19.38	19.14	19.21
2049	NASDAQ	GOOGL	Thu, Oct 4, 2012	19.09	19.27	19.00	19.22
2048	NASDAQ	GOOGL	Wed, Oct 3, 2012	18.91	19.12	18.82	19.08
2047	NASDAQ	GOOGL	Tue, Oct 2, 2012	19.15	19.17	18.77	18.94
2046	NASDAQ	GOOGL	Mon, Oct 1, 2012	18.99	19.14	18.92	19.06
2045	NASDAQ	GOOGL	Fri, Sep 28, 2012	18.87	19.00	18.80	18.88
2044	NASDAQ	GOOGL	Thu, Sep 27, 2012	19.02	19.09	18.81	18.93
2043	NASDAQ	GOOGL	Wed, Sep 26, 2012	18.76	19.05	18.54	18.85
2042	NASDAQ	GOOGL	Tue, Sep 25, 2012	18.84	19.14	18.71	18.75
2041	NASDAQ	GOOGL	Mon, Sep 24, 2012	18.29	18.77	18.27	18.75
2040	NASDAQ	GOOGL	Fri, Sep 21, 2012	18.32	18.39	18.27	18.37
2039	NASDAQ	GOOGL	Thu, Sep 20, 2012	18.13	18.30	18.05	18.22
2038	NASDAQ	GOOGL	Wed, Sep 19, 2012	17.95	18.23	17.93	18.21
2037	NASDAQ	GOOGL	Tue, Sep 18, 2012	17.71	17.98	17.69	17.97
2036	NASDAQ	GOOGL	Mon, Sep 17, 2012	17.72	17.84	17.64	17.77
2035	NASDAQ	GOOGL	Fri, Sep 14, 2012	17.76	17.84	17.69	17.76
2034	NASDAQ	GOOGL	Thu, Sep 13, 2012	17.34	17.74	17.28	17.67
2033	NASDAQ	GOOGL	Wed, Sep 12, 2012	17.25	17.39	17.04	17.29
2032	NASDAQ	GOOGL	Tue, Sep 11, 2012	17.47	17.53	17.29	17.32
2031	NASDAQ	GOOGL	Mon, Sep 10, 2012	17.76	17.84	17.48	17.54
2030	NASDAQ	GOOGL	Fri, Sep 7, 2012	17.52	17.82	17.46	17.67
2029	NASDAQ	GOOGL	Thu, Sep 6, 2012	17.17	17.51	17.13	17.50
2028	NASDAQ	GOOGL	Wed, Sep 5, 2012	17.02	17.18	16.99	17.03
2027	NASDAQ	GOOGL	Tue, Sep 4, 2012	17.13	17.14	16.85	17.04
2026	NASDAQ	GOOGL	Fri, Aug 31, 2012	17.12	17.23	17.02	17.14
2025	NASDAQ	GOOGL	Thu, Aug 30, 2012	17.12	17.20	17.02	17.06
2024	NASDAQ	GOOGL	Wed, Aug 29, 2012	16.95	17.24	16.92	17.22
2023	NASDAQ	GOOGL	Tue, Aug 28, 2012	16.64	16.96	16.63	16.95
2022	NASDAQ	GOOGL	Mon, Aug 27, 2012	16.59	16.82	16.50	16.75
2021	NASDAQ	GOOGL	Fri, Aug 24, 2012	16.91	17.03	16.87	16.98
2020	NASDAQ	GOOGL	Thu, Aug 23, 2012	16.87	17.03	16.79	16.94
2019	NASDAQ	GOOGL	Wed, Aug 22, 2012	16.70	17.03	16.68	16.95
2018	NASDAQ	GOOGL	Tue, Aug 21, 2012	16.84	16.97	16.57	16.75
2017	NASDAQ	GOOGL	Mon, Aug 20, 2012	16.90	16.99	16.83	16.90
2016	NASDAQ	GOOGL	Fri, Aug 17, 2012	16.87	16.95	16.81	16.94
2015	NASDAQ	GOOGL	Thu, Aug 16, 2012	16.70	16.88	16.69	16.84
2014	NASDAQ	GOOGL	Wed, Aug 15, 2012	16.77	16.87	16.62	16.70
2013	NASDAQ	GOOGL	Tue, Aug 14, 2012	16.50	16.84	16.49	16.73
2012	NASDAQ	GOOGL	Mon, Aug 13, 2012	16.20	16.52	16.18	16.52
2011	NASDAQ	GOOGL	Fri, Aug 10, 2012	15.98	16.07	15.92	16.07
2010	NASDAQ	GOOGL	Thu, Aug 9, 2012	16.13	16.17	16.05	16.07
2009	NASDAQ	GOOGL	Wed, Aug 8, 2012	15.99	16.16	15.98	16.07
2008	NASDAQ	GOOGL	Tue, Aug 7, 2012	16.06	16.12	15.93	16.03
2007	NASDAQ	GOOGL	Mon, Aug 6, 2012	16.01	16.25	16.00	16.09
2006	NASDAQ	GOOGL	Fri, Aug 3, 2012	16.02	16.11	15.92	16.05
2005	NASDAQ	GOOGL	Thu, Aug 2, 2012	15.65	15.97	15.60	15.73
2004	NASDAQ	GOOGL	Wed, Aug 1, 2012	15.95	16.00	15.80	15.83
2003	NASDAQ	GOOGL	Tue, Jul 31, 2012	15.72	15.93	15.72	15.84
2002	NASDAQ	GOOGL	Mon, Jul 30, 2012	15.92	16.08	15.75	15.82
2001	NASDAQ	GOOGL	Fri, Jul 27, 2012	15.49	15.89	15.45	15.89
2000	NASDAQ	GOOGL	Thu, Jul 26, 2012	15.39	15.44	15.27	15.35
1999	NASDAQ	GOOGL	Wed, Jul 25, 2012	15.22	15.35	15.15	15.21
1998	NASDAQ	GOOGL	Tue, Jul 24, 2012	15.39	15.46	15.12	15.20
1997	NASDAQ	GOOGL	Mon, Jul 23, 2012	15.03	15.47	14.97	15.40
1996	NASDAQ	GOOGL	Fri, Jul 20, 2012	15.23	15.34	14.97	15.29
1995	NASDAQ	GOOGL	Thu, Jul 19, 2012	14.67	14.98	14.66	14.84
1994	NASDAQ	GOOGL	Wed, Jul 18, 2012	14.44	14.61	14.42	14.53
1993	NASDAQ	GOOGL	Tue, Jul 17, 2012	14.47	14.53	14.22	14.43
1992	NASDAQ	GOOGL	Mon, Jul 16, 2012	14.42	14.49	14.31	14.39
1991	NASDAQ	GOOGL	Fri, Jul 13, 2012	14.32	14.49	14.23	14.43
1990	NASDAQ	GOOGL	Thu, Jul 12, 2012	14.19	14.31	14.07	14.28
1989	NASDAQ	GOOGL	Wed, Jul 11, 2012	14.42	14.46	14.14	14.29
1988	NASDAQ	GOOGL	Tue, Jul 10, 2012	14.77	14.83	14.48	14.56
1987	NASDAQ	GOOGL	Mon, Jul 9, 2012	14.64	14.73	14.55	14.66
1986	NASDAQ	GOOGL	Fri, Jul 6, 2012	14.83	14.85	14.58	14.66
1985	NASDAQ	GOOGL	Thu, Jul 5, 2012	14.73	15.02	14.73	14.91
1984	NASDAQ	GOOGL	Tue, Jul 3, 2012	14.51	14.72	14.46	14.71
1983	NASDAQ	GOOGL	Mon, Jul 2, 2012	14.56	14.59	14.43	14.53
1982	NASDAQ	GOOGL	Fri, Jun 29, 2012	14.39	14.52	14.32	14.52
1981	NASDAQ	GOOGL	Thu, Jun 28, 2012	14.16	14.17	13.94	14.12
1980	NASDAQ	GOOGL	Wed, Jun 27, 2012	14.21	14.36	14.16	14.25
1979	NASDAQ	GOOGL	Tue, Jun 26, 2012	14.08	14.18	14.00	14.13
1978	NASDAQ	GOOGL	Mon, Jun 25, 2012	14.20	14.22	13.95	14.03
1977	NASDAQ	GOOGL	Fri, Jun 22, 2012	14.21	14.30	14.16	14.30
1976	NASDAQ	GOOGL	Thu, Jun 21, 2012	14.51	14.51	14.11	14.14
1975	NASDAQ	GOOGL	Wed, Jun 20, 2012	14.51	14.51	14.35	14.45
1974	NASDAQ	GOOGL	Tue, Jun 19, 2012	14.35	14.62	14.34	14.55
1973	NASDAQ	GOOGL	Mon, Jun 18, 2012	14.08	14.37	13.99	14.29
1972	NASDAQ	GOOGL	Fri, Jun 15, 2012	14.02	14.13	13.94	14.13
1971	NASDAQ	GOOGL	Thu, Jun 14, 2012	14.05	14.14	13.93	13.99
1970	NASDAQ	GOOGL	Wed, Jun 13, 2012	14.06	14.19	13.98	14.04
1969	NASDAQ	GOOGL	Tue, Jun 12, 2012	14.26	14.27	13.98	14.14
1968	NASDAQ	GOOGL	Mon, Jun 11, 2012	14.62	14.65	14.18	14.23
1967	NASDAQ	GOOGL	Fri, Jun 8, 2012	14.41	14.54	14.38	14.53
1966	NASDAQ	GOOGL	Thu, Jun 7, 2012	14.70	14.71	14.45	14.47
1965	NASDAQ	GOOGL	Wed, Jun 6, 2012	14.43	14.56	14.35	14.53
1964	NASDAQ	GOOGL	Tue, Jun 5, 2012	14.40	14.47	14.18	14.27
1963	NASDAQ	GOOGL	Mon, Jun 4, 2012	14.27	14.53	14.26	14.48
1962	NASDAQ	GOOGL	Fri, Jun 1, 2012	14.31	14.33	14.22	14.29
1961	NASDAQ	GOOGL	Thu, May 31, 2012	14.73	14.76	14.49	14.54
1960	NASDAQ	GOOGL	Wed, May 30, 2012	14.72	14.81	14.60	14.72
1959	NASDAQ	GOOGL	Tue, May 29, 2012	14.91	14.99	14.72	14.87
1958	NASDAQ	GOOGL	Fri, May 25, 2012	15.04	15.06	14.72	14.80
1957	NASDAQ	GOOGL	Thu, May 24, 2012	15.24	15.31	14.99	15.11
1956	NASDAQ	GOOGL	Wed, May 23, 2012	15.06	15.25	14.94	15.25
1955	NASDAQ	GOOGL	Tue, May 22, 2012	15.35	15.36	14.91	15.03
1954	NASDAQ	GOOGL	Mon, May 21, 2012	15.03	15.41	15.01	15.37
1953	NASDAQ	GOOGL	Fri, May 18, 2012	15.64	15.83	14.93	15.02
1952	NASDAQ	GOOGL	Thu, May 17, 2012	15.86	15.96	15.55	15.59
1951	NASDAQ	GOOGL	Wed, May 16, 2012	15.46	15.77	15.41	15.74
1950	NASDAQ	GOOGL	Tue, May 15, 2012	15.15	15.39	15.11	15.29
1949	NASDAQ	GOOGL	Mon, May 14, 2012	15.03	15.23	15.03	15.11
1948	NASDAQ	GOOGL	Fri, May 11, 2012	15.27	15.38	15.13	15.15
1947	NASDAQ	GOOGL	Thu, May 10, 2012	15.34	15.42	15.27	15.36
1946	NASDAQ	GOOGL	Wed, May 9, 2012	15.19	15.42	15.06	15.24
1945	NASDAQ	GOOGL	Tue, May 8, 2012	15.15	15.44	15.03	15.33
1944	NASDAQ	GOOGL	Mon, May 7, 2012	14.89	15.28	14.89	15.20
1943	NASDAQ	GOOGL	Fri, May 4, 2012	15.16	15.21	14.93	14.94
1942	NASDAQ	GOOGL	Thu, May 3, 2012	15.26	15.39	15.24	15.29
1941	NASDAQ	GOOGL	Wed, May 2, 2012	15.04	15.22	15.03	15.20
1940	NASDAQ	GOOGL	Tue, May 1, 2012	15.11	15.30	15.02	15.13
1939	NASDAQ	GOOGL	Mon, Apr 30, 2012	15.34	15.42	15.03	15.14
1938	NASDAQ	GOOGL	Fri, Apr 27, 2012	15.39	15.43	15.28	15.39
1937	NASDAQ	GOOGL	Thu, Apr 26, 2012	15.29	15.46	15.26	15.40
1936	NASDAQ	GOOGL	Wed, Apr 25, 2012	15.11	15.30	15.09	15.26
1935	NASDAQ	GOOGL	Tue, Apr 24, 2012	14.97	15.18	14.95	15.05
1934	NASDAQ	GOOGL	Mon, Apr 23, 2012	14.84	14.98	14.77	14.95
1933	NASDAQ	GOOGL	Fri, Apr 20, 2012	15.12	15.24	14.91	14.92
1932	NASDAQ	GOOGL	Thu, Apr 19, 2012	15.16	15.42	14.99	15.00
1931	NASDAQ	GOOGL	Wed, Apr 18, 2012	15.22	15.33	15.08	15.20
1930	NASDAQ	GOOGL	Tue, Apr 17, 2012	15.23	15.46	15.19	15.25
1929	NASDAQ	GOOGL	Mon, Apr 16, 2012	15.59	15.61	15.06	15.17
1928	NASDAQ	GOOGL	Fri, Apr 13, 2012	16.20	16.24	15.60	15.63
1927	NASDAQ	GOOGL	Thu, Apr 12, 2012	16.07	16.34	16.02	16.29
1926	NASDAQ	GOOGL	Wed, Apr 11, 2012	15.86	15.92	15.80	15.91
1925	NASDAQ	GOOGL	Tue, Apr 10, 2012	15.85	15.88	15.63	15.69
1924	NASDAQ	GOOGL	Mon, Apr 9, 2012	15.73	15.90	15.65	15.79
1923	NASDAQ	GOOGL	Thu, Apr 5, 2012	15.82	15.93	15.73	15.82
1922	NASDAQ	GOOGL	Wed, Apr 4, 2012	15.98	15.99	15.79	15.89
1921	NASDAQ	GOOGL	Tue, Apr 3, 2012	16.15	16.21	15.98	16.08
1920	NASDAQ	GOOGL	Mon, Apr 2, 2012	16.03	16.20	15.89	16.19
1919	NASDAQ	GOOGL	Fri, Mar 30, 2012	16.31	16.35	16.04	16.05
1918	NASDAQ	GOOGL	Thu, Mar 29, 2012	16.35	16.43	16.12	16.23
1917	NASDAQ	GOOGL	Wed, Mar 28, 2012	16.32	16.48	16.29	16.41
1916	NASDAQ	GOOGL	Tue, Mar 27, 2012	16.19	16.35	16.14	16.19
1915	NASDAQ	GOOGL	Mon, Mar 26, 2012	16.14	16.25	16.00	16.25
1914	NASDAQ	GOOGL	Fri, Mar 23, 2012	16.18	16.23	16.04	16.08
1913	NASDAQ	GOOGL	Thu, Mar 22, 2012	15.98	16.24	15.79	16.17
1912	NASDAQ	GOOGL	Wed, Mar 21, 2012	15.88	16.20	15.83	16.02
1911	NASDAQ	GOOGL	Tue, Mar 20, 2012	15.79	15.92	15.70	15.85
1910	NASDAQ	GOOGL	Mon, Mar 19, 2012	15.59	15.95	15.55	15.86
1909	NASDAQ	GOOGL	Fri, Mar 16, 2012	15.54	15.66	15.52	15.64
1908	NASDAQ	GOOGL	Thu, Mar 15, 2012	15.43	15.60	15.39	15.54
1907	NASDAQ	GOOGL	Wed, Mar 14, 2012	15.39	15.58	15.35	15.41
1906	NASDAQ	GOOGL	Tue, Mar 13, 2012	15.23	15.46	15.15	15.46
1905	NASDAQ	GOOGL	Mon, Mar 12, 2012	15.01	15.19	15.00	15.14
1904	NASDAQ	GOOGL	Fri, Mar 9, 2012	15.21	15.31	15.01	15.02
1903	NASDAQ	GOOGL	Thu, Mar 8, 2012	15.27	15.30	15.17	15.19
1902	NASDAQ	GOOGL	Wed, Mar 7, 2012	15.24	15.29	15.16	15.18
1901	NASDAQ	GOOGL	Tue, Mar 6, 2012	15.22	15.23	14.86	15.14
1900	NASDAQ	GOOGL	Mon, Mar 5, 2012	15.53	15.58	15.30	15.37
1899	NASDAQ	GOOGL	Fri, Mar 2, 2012	15.57	15.62	15.52	15.55
1898	NASDAQ	GOOGL	Thu, Mar 1, 2012	15.57	15.66	15.47	15.58
1897	NASDAQ	GOOGL	Wed, Feb 29, 2012	15.48	15.66	15.40	15.47
1896	NASDAQ	GOOGL	Tue, Feb 28, 2012	15.26	15.51	15.21	15.47
1895	NASDAQ	GOOGL	Mon, Feb 27, 2012	15.18	15.32	15.14	15.25
1894	NASDAQ	GOOGL	Fri, Feb 24, 2012	15.20	15.31	15.15	15.26
1893	NASDAQ	GOOGL	Thu, Feb 23, 2012	15.19	15.21	15.02	15.17
1892	NASDAQ	GOOGL	Wed, Feb 22, 2012	15.31	15.43	15.18	15.21
1891	NASDAQ	GOOGL	Tue, Feb 21, 2012	15.11	15.46	15.09	15.36
1890	NASDAQ	GOOGL	Fri, Feb 17, 2012	15.14	15.21	15.07	15.13
1889	NASDAQ	GOOGL	Thu, Feb 16, 2012	15.09	15.23	14.96	15.18
1888	NASDAQ	GOOGL	Wed, Feb 15, 2012	15.34	15.34	15.08	15.15
1887	NASDAQ	GOOGL	Tue, Feb 14, 2012	15.30	15.31	15.13	15.26
1886	NASDAQ	GOOGL	Mon, Feb 13, 2012	15.28	15.36	15.27	15.32
1885	NASDAQ	GOOGL	Fri, Feb 10, 2012	15.21	15.22	15.11	15.16
1884	NASDAQ	GOOGL	Thu, Feb 9, 2012	15.32	15.38	15.24	15.30
1883	NASDAQ	GOOGL	Wed, Feb 8, 2012	15.23	15.30	15.13	15.26
1882	NASDAQ	GOOGL	Tue, Feb 7, 2012	15.19	15.25	15.11	15.18
1881	NASDAQ	GOOGL	Mon, Feb 6, 2012	14.89	15.29	14.86	15.24
1880	NASDAQ	GOOGL	Fri, Feb 3, 2012	14.78	14.94	14.72	14.92
1879	NASDAQ	GOOGL	Thu, Feb 2, 2012	14.64	14.67	14.57	14.64
1878	NASDAQ	GOOGL	Wed, Feb 1, 2012	14.64	14.65	14.49	14.53
1877	NASDAQ	GOOGL	Tue, Jan 31, 2012	14.59	14.61	14.39	14.52
1876	NASDAQ	GOOGL	Mon, Jan 30, 2012	14.47	14.51	14.35	14.46
1875	NASDAQ	GOOGL	Fri, Jan 27, 2012	14.28	14.52	14.25	14.51
1874	NASDAQ	GOOGL	Thu, Jan 26, 2012	14.31	14.38	14.13	14.22
1873	NASDAQ	GOOGL	Wed, Jan 25, 2012	14.45	14.48	14.17	14.25
1872	NASDAQ	GOOGL	Tue, Jan 24, 2012	14.67	14.71	14.46	14.54
1871	NASDAQ	GOOGL	Mon, Jan 23, 2012	14.66	14.73	14.59	14.65
1870	NASDAQ	GOOGL	Fri, Jan 20, 2012	14.78	14.79	14.56	14.66
1869	NASDAQ	GOOGL	Thu, Jan 19, 2012	16.04	16.04	15.80	16.00
1868	NASDAQ	GOOGL	Wed, Jan 18, 2012	15.68	15.87	15.57	15.84
1867	NASDAQ	GOOGL	Tue, Jan 17, 2012	15.81	15.81	15.66	15.73
1866	NASDAQ	GOOGL	Fri, Jan 13, 2012	15.67	15.69	15.54	15.64
1865	NASDAQ	GOOGL	Thu, Jan 12, 2012	15.80	15.84	15.68	15.76
1864	NASDAQ	GOOGL	Wed, Jan 11, 2012	15.60	15.75	15.54	15.66
1863	NASDAQ	GOOGL	Tue, Jan 10, 2012	15.76	15.86	15.44	15.59
1862	NASDAQ	GOOGL	Mon, Jan 9, 2012	16.18	16.19	15.55	15.58
1861	NASDAQ	GOOGL	Fri, Jan 6, 2012	16.49	16.52	16.26	16.27
1860	NASDAQ	GOOGL	Thu, Jan 5, 2012	16.57	16.62	16.42	16.49
1859	NASDAQ	GOOGL	Wed, Jan 4, 2012	16.64	16.77	16.53	16.72
1858	NASDAQ	GOOGL	Tue, Jan 3, 2012	16.34	16.72	16.33	16.65
1857	NASDAQ	GOOGL	Fri, Dec 30, 2011	16.07	16.18	16.07	16.16
1856	NASDAQ	GOOGL	Thu, Dec 29, 2011	16.05	16.09	15.90	16.08
1855	NASDAQ	GOOGL	Wed, Dec 28, 2011	16.08	16.14	15.97	16.01
1854	NASDAQ	GOOGL	Tue, Dec 27, 2011	15.82	16.13	15.82	16.02
1853	NASDAQ	GOOGL	Fri, Dec 23, 2011	15.82	15.88	15.78	15.84
1852	NASDAQ	GOOGL	Thu, Dec 22, 2011	15.71	15.81	15.69	15.76
1851	NASDAQ	GOOGL	Wed, Dec 21, 2011	15.77	15.81	15.49	15.66
1850	NASDAQ	GOOGL	Tue, Dec 20, 2011	15.72	15.81	15.71	15.77
1849	NASDAQ	GOOGL	Mon, Dec 19, 2011	15.72	15.73	15.52	15.56
1848	NASDAQ	GOOGL	Fri, Dec 16, 2011	15.62	15.75	15.55	15.66
1847	NASDAQ	GOOGL	Thu, Dec 15, 2011	15.58	15.62	15.48	15.50
1846	NASDAQ	GOOGL	Wed, Dec 14, 2011	15.56	15.62	15.33	15.47
1845	NASDAQ	GOOGL	Tue, Dec 13, 2011	15.73	15.93	15.59	15.66
1844	NASDAQ	GOOGL	Mon, Dec 12, 2011	15.56	15.67	15.52	15.65
1843	NASDAQ	GOOGL	Fri, Dec 9, 2011	15.46	15.74	15.44	15.70
1842	NASDAQ	GOOGL	Thu, Dec 8, 2011	15.54	15.70	15.40	15.42
1841	NASDAQ	GOOGL	Wed, Dec 7, 2011	15.56	15.66	15.47	15.60
1840	NASDAQ	GOOGL	Tue, Dec 6, 2011	15.59	15.73	15.52	15.61
1839	NASDAQ	GOOGL	Mon, Dec 5, 2011	15.71	15.81	15.58	15.66
1838	NASDAQ	GOOGL	Fri, Dec 2, 2011	15.44	15.62	15.42	15.52
1837	NASDAQ	GOOGL	Thu, Dec 1, 2011	15.01	15.41	14.99	15.36
1836	NASDAQ	GOOGL	Wed, Nov 30, 2011	14.96	15.00	14.82	15.00
1835	NASDAQ	GOOGL	Tue, Nov 29, 2011	14.71	14.77	14.55	14.59
1834	NASDAQ	GOOGL	Mon, Nov 28, 2011	14.50	14.73	14.43	14.72
1833	NASDAQ	GOOGL	Fri, Nov 25, 2011	14.14	14.37	14.05	14.09
1832	NASDAQ	GOOGL	Wed, Nov 23, 2011	14.40	14.52	14.27	14.27
1831	NASDAQ	GOOGL	Tue, Nov 22, 2011	14.51	14.64	14.39	14.51
1830	NASDAQ	GOOGL	Mon, Nov 21, 2011	14.71	14.73	14.32	14.54
1829	NASDAQ	GOOGL	Fri, Nov 18, 2011	15.06	15.13	14.86	14.89
1828	NASDAQ	GOOGL	Thu, Nov 17, 2011	15.27	15.32	14.93	15.04
1827	NASDAQ	GOOGL	Wed, Nov 16, 2011	15.32	15.47	15.28	15.30
1826	NASDAQ	GOOGL	Tue, Nov 15, 2011	15.33	15.47	15.28	15.43
1825	NASDAQ	GOOGL	Mon, Nov 14, 2011	15.21	15.47	15.21	15.34
1824	NASDAQ	GOOGL	Fri, Nov 11, 2011	15.05	15.32	14.98	15.22
1823	NASDAQ	GOOGL	Thu, Nov 10, 2011	15.16	15.16	14.80	14.89
1822	NASDAQ	GOOGL	Wed, Nov 9, 2011	15.12	15.25	14.98	15.04
1821	NASDAQ	GOOGL	Tue, Nov 8, 2011	15.24	15.37	15.10	15.32
1820	NASDAQ	GOOGL	Mon, Nov 7, 2011	14.85	15.23	14.82	15.22
1819	NASDAQ	GOOGL	Fri, Nov 4, 2011	14.85	15.01	14.83	14.92
1818	NASDAQ	GOOGL	Thu, Nov 3, 2011	14.69	14.95	14.61	14.95
1817	NASDAQ	GOOGL	Wed, Nov 2, 2011	14.64	14.71	14.53	14.63
1816	NASDAQ	GOOGL	Tue, Nov 1, 2011	14.52	14.65	14.43	14.48
1815	NASDAQ	GOOGL	Mon, Oct 31, 2011	14.89	15.01	14.81	14.83
1814	NASDAQ	GOOGL	Fri, Oct 28, 2011	14.88	15.07	14.87	15.02
1813	NASDAQ	GOOGL	Thu, Oct 27, 2011	14.97	15.08	14.85	14.98
1812	NASDAQ	GOOGL	Wed, Oct 26, 2011	14.75	14.77	14.34	14.67
1811	NASDAQ	GOOGL	Tue, Oct 25, 2011	14.84	14.89	14.59	14.59
1810	NASDAQ	GOOGL	Mon, Oct 24, 2011	14.68	15.01	14.68	14.92
1809	NASDAQ	GOOGL	Fri, Oct 21, 2011	14.75	14.83	14.68	14.78
1808	NASDAQ	GOOGL	Thu, Oct 20, 2011	14.56	14.74	14.50	14.61
1807	NASDAQ	GOOGL	Wed, Oct 19, 2011	14.70	14.82	14.49	14.53
1806	NASDAQ	GOOGL	Tue, Oct 18, 2011	14.52	14.83	14.45	14.78
1805	NASDAQ	GOOGL	Mon, Oct 17, 2011	14.61	14.81	14.46	14.57
1804	NASDAQ	GOOGL	Fri, Oct 14, 2011	15.00	15.00	14.70	14.81
1803	NASDAQ	GOOGL	Thu, Oct 13, 2011	13.76	13.99	13.71	13.99
1802	NASDAQ	GOOGL	Wed, Oct 12, 2011	13.72	13.89	13.63	13.73
1801	NASDAQ	GOOGL	Tue, Oct 11, 2011	13.35	13.68	13.35	13.59
1800	NASDAQ	GOOGL	Mon, Oct 10, 2011	13.14	13.45	13.09	13.44
1799	NASDAQ	GOOGL	Fri, Oct 7, 2011	12.93	13.03	12.77	12.89
1798	NASDAQ	GOOGL	Thu, Oct 6, 2011	12.70	12.89	12.58	12.88
1797	NASDAQ	GOOGL	Wed, Oct 5, 2011	12.42	12.71	12.03	12.63
1796	NASDAQ	GOOGL	Tue, Oct 4, 2011	12.26	12.60	12.03	12.56
1795	NASDAQ	GOOGL	Mon, Oct 3, 2011	12.76	12.81	12.39	12.40
1794	NASDAQ	GOOGL	Fri, Sep 30, 2011	13.02	13.11	12.87	12.89
1793	NASDAQ	GOOGL	Thu, Sep 29, 2011	13.41	13.45	13.00	13.20
1792	NASDAQ	GOOGL	Wed, Sep 28, 2011	13.55	13.61	13.21	13.23
1791	NASDAQ	GOOGL	Tue, Sep 27, 2011	13.47	13.69	13.41	13.50
1790	NASDAQ	GOOGL	Mon, Sep 26, 2011	13.19	13.34	12.84	13.31
1789	NASDAQ	GOOGL	Fri, Sep 23, 2011	12.93	13.17	12.87	13.15
1788	NASDAQ	GOOGL	Thu, Sep 22, 2011	13.17	13.23	12.86	13.03
1787	NASDAQ	GOOGL	Wed, Sep 21, 2011	13.71	13.89	13.48	13.49
1786	NASDAQ	GOOGL	Tue, Sep 20, 2011	13.75	13.98	13.58	13.68
1785	NASDAQ	GOOGL	Mon, Sep 19, 2011	13.52	13.76	13.40	13.68
1784	NASDAQ	GOOGL	Fri, Sep 16, 2011	13.63	13.68	13.59	13.68
1783	NASDAQ	GOOGL	Thu, Sep 15, 2011	13.40	13.64	13.38	13.58
1782	NASDAQ	GOOGL	Wed, Sep 14, 2011	13.33	13.44	13.16	13.31
1781	NASDAQ	GOOGL	Tue, Sep 13, 2011	13.31	13.36	13.10	13.25
1780	NASDAQ	GOOGL	Mon, Sep 12, 2011	12.96	13.31	12.95	13.27
1779	NASDAQ	GOOGL	Fri, Sep 9, 2011	13.30	13.38	13.04	13.13
1778	NASDAQ	GOOGL	Thu, Sep 8, 2011	13.36	13.49	13.31	13.39
1777	NASDAQ	GOOGL	Wed, Sep 7, 2011	13.27	13.41	13.20	13.36
1776	NASDAQ	GOOGL	Tue, Sep 6, 2011	12.78	13.08	12.77	13.07
1775	NASDAQ	GOOGL	Fri, Sep 2, 2011	13.12	13.21	13.03	13.13
1774	NASDAQ	GOOGL	Thu, Sep 1, 2011	13.53	13.61	13.29	13.33
1773	NASDAQ	GOOGL	Wed, Aug 31, 2011	13.63	13.67	13.41	13.54
1772	NASDAQ	GOOGL	Tue, Aug 30, 2011	13.47	13.59	13.28	13.53
1771	NASDAQ	GOOGL	Mon, Aug 29, 2011	13.38	13.50	13.35	13.49
1770	NASDAQ	GOOGL	Fri, Aug 26, 2011	13.01	13.27	12.84	13.18
1769	NASDAQ	GOOGL	Thu, Aug 25, 2011	13.27	13.44	12.97	13.01
1768	NASDAQ	GOOGL	Wed, Aug 24, 2011	13.00	13.26	12.94	13.09
1767	NASDAQ	GOOGL	Tue, Aug 23, 2011	12.60	13.05	12.49	12.98
1766	NASDAQ	GOOGL	Mon, Aug 22, 2011	12.61	12.69	12.38	12.47
1765	NASDAQ	GOOGL	Fri, Aug 19, 2011	12.50	12.88	12.28	12.28
1764	NASDAQ	GOOGL	Thu, Aug 18, 2011	13.10	13.13	12.52	12.63
1763	NASDAQ	GOOGL	Wed, Aug 17, 2011	13.51	13.61	13.28	13.34
1762	NASDAQ	GOOGL	Tue, Aug 16, 2011	13.82	13.82	13.27	13.49
1761	NASDAQ	GOOGL	Mon, Aug 15, 2011	13.85	14.14	13.66	13.94
1760	NASDAQ	GOOGL	Fri, Aug 12, 2011	14.25	14.28	14.02	14.11
1759	NASDAQ	GOOGL	Thu, Aug 11, 2011	13.86	14.23	13.72	14.07
1758	NASDAQ	GOOGL	Wed, Aug 10, 2011	14.05	14.12	13.71	13.74
1757	NASDAQ	GOOGL	Tue, Aug 9, 2011	14.04	14.38	13.54	14.35
1756	NASDAQ	GOOGL	Mon, Aug 8, 2011	14.09	14.24	13.62	13.66
1755	NASDAQ	GOOGL	Fri, Aug 5, 2011	14.58	14.76	14.06	14.49
1754	NASDAQ	GOOGL	Thu, Aug 4, 2011	14.88	14.99	14.45	14.45
1753	NASDAQ	GOOGL	Wed, Aug 3, 2011	14.87	15.09	14.60	15.04
1752	NASDAQ	GOOGL	Tue, Aug 2, 2011	15.16	15.26	14.80	14.82
1751	NASDAQ	GOOGL	Mon, Aug 1, 2011	15.30	15.40	14.99	15.18
1750	NASDAQ	GOOGL	Fri, Jul 29, 2011	15.12	15.39	15.11	15.11
1749	NASDAQ	GOOGL	Thu, Jul 28, 2011	15.14	15.41	15.09	15.29
1748	NASDAQ	GOOGL	Wed, Jul 27, 2011	15.44	15.54	15.13	15.20
1747	NASDAQ	GOOGL	Tue, Jul 26, 2011	15.47	15.70	15.45	15.58
1746	NASDAQ	GOOGL	Mon, Jul 25, 2011	15.35	15.65	15.34	15.49
1745	NASDAQ	GOOGL	Fri, Jul 22, 2011	15.15	15.50	15.12	15.47
1744	NASDAQ	GOOGL	Thu, Jul 21, 2011	14.87	15.22	14.86	15.19
1743	NASDAQ	GOOGL	Wed, Jul 20, 2011	15.07	15.09	14.90	14.90
1742	NASDAQ	GOOGL	Tue, Jul 19, 2011	14.92	15.13	14.90	15.08
1741	NASDAQ	GOOGL	Mon, Jul 18, 2011	14.83	15.07	14.81	14.89
1740	NASDAQ	GOOGL	Fri, Jul 15, 2011	14.95	15.02	14.72	14.95
1739	NASDAQ	GOOGL	Thu, Jul 14, 2011	13.49	13.56	13.18	13.24
1738	NASDAQ	GOOGL	Wed, Jul 13, 2011	13.44	13.61	13.43	13.47
1737	NASDAQ	GOOGL	Tue, Jul 12, 2011	13.22	13.50	13.16	13.36
1736	NASDAQ	GOOGL	Mon, Jul 11, 2011	13.22	13.41	13.15	13.19
1735	NASDAQ	GOOGL	Fri, Jul 8, 2011	13.34	13.45	13.19	13.31
1734	NASDAQ	GOOGL	Thu, Jul 7, 2011	13.54	13.78	13.41	13.68
1733	NASDAQ	GOOGL	Wed, Jul 6, 2011	13.35	13.48	13.34	13.40
1732	NASDAQ	GOOGL	Tue, Jul 5, 2011	13.15	13.40	13.15	13.32
1731	NASDAQ	GOOGL	Fri, Jul 1, 2011	12.68	13.04	12.67	13.04
1730	NASDAQ	GOOGL	Thu, Jun 30, 2011	12.56	12.68	12.55	12.67
1729	NASDAQ	GOOGL	Wed, Jun 29, 2011	12.43	12.52	12.32	12.45
1728	NASDAQ	GOOGL	Tue, Jun 28, 2011	12.11	12.42	12.11	12.35
1727	NASDAQ	GOOGL	Mon, Jun 27, 2011	11.86	12.22	11.85	12.08
1726	NASDAQ	GOOGL	Fri, Jun 24, 2011	12.03	12.03	11.84	11.88
1725	NASDAQ	GOOGL	Thu, Jun 23, 2011	12.06	12.08	11.85	12.02
1724	NASDAQ	GOOGL	Wed, Jun 22, 2011	12.30	12.32	12.18	12.19
1723	NASDAQ	GOOGL	Tue, Jun 21, 2011	12.19	12.36	12.13	12.34
1722	NASDAQ	GOOGL	Mon, Jun 20, 2011	12.14	12.17	11.99	12.13
1721	NASDAQ	GOOGL	Fri, Jun 17, 2011	12.67	12.68	12.13	12.14
1720	NASDAQ	GOOGL	Thu, Jun 16, 2011	12.58	12.68	12.43	12.52
1719	NASDAQ	GOOGL	Wed, Jun 15, 2011	12.64	12.72	12.53	12.59
1718	NASDAQ	GOOGL	Tue, Jun 14, 2011	12.72	12.86	12.69	12.72
1717	NASDAQ	GOOGL	Mon, Jun 13, 2011	12.76	12.77	12.57	12.63
1716	NASDAQ	GOOGL	Fri, Jun 10, 2011	12.86	12.93	12.74	12.75
1715	NASDAQ	GOOGL	Thu, Jun 9, 2011	13.01	13.01	12.90	12.93
1714	NASDAQ	GOOGL	Wed, Jun 8, 2011	12.93	13.04	12.91	12.99
1713	NASDAQ	GOOGL	Tue, Jun 7, 2011	13.08	13.13	12.99	12.99
1712	NASDAQ	GOOGL	Mon, Jun 6, 2011	13.10	13.18	12.99	13.04
1711	NASDAQ	GOOGL	Fri, Jun 3, 2011	13.06	13.20	13.05	13.09
1710	NASDAQ	GOOGL	Thu, Jun 2, 2011	13.20	13.27	13.07	13.21
1709	NASDAQ	GOOGL	Wed, Jun 1, 2011	13.21	13.34	13.15	13.15
1708	NASDAQ	GOOGL	Tue, May 31, 2011	13.14	13.24	13.10	13.24
1707	NASDAQ	GOOGL	Fri, May 27, 2011	12.97	13.06	12.92	13.04
1706	NASDAQ	GOOGL	Thu, May 26, 2011	12.96	13.07	12.89	12.97
1705	NASDAQ	GOOGL	Wed, May 25, 2011	12.95	13.08	12.94	13.00
1704	NASDAQ	GOOGL	Tue, May 24, 2011	13.02	13.11	12.97	12.97
1703	NASDAQ	GOOGL	Mon, May 23, 2011	12.93	13.01	12.85	12.97
1702	NASDAQ	GOOGL	Fri, May 20, 2011	13.28	13.29	13.07	13.09
1701	NASDAQ	GOOGL	Thu, May 19, 2011	13.31	13.40	13.23	13.27
1700	NASDAQ	GOOGL	Wed, May 18, 2011	13.23	13.25	13.13	13.23
1699	NASDAQ	GOOGL	Tue, May 17, 2011	12.88	13.27	12.87	13.25
1698	NASDAQ	GOOGL	Mon, May 16, 2011	13.15	13.17	12.90	12.95
1697	NASDAQ	GOOGL	Fri, May 13, 2011	13.35	13.39	13.22	13.23
1696	NASDAQ	GOOGL	Thu, May 12, 2011	13.37	13.41	13.26	13.37
1695	NASDAQ	GOOGL	Wed, May 11, 2011	13.49	13.58	13.33	13.38
1694	NASDAQ	GOOGL	Tue, May 10, 2011	13.49	13.60	13.43	13.56
1693	NASDAQ	GOOGL	Mon, May 9, 2011	13.36	13.45	13.27	13.43
1692	NASDAQ	GOOGL	Fri, May 6, 2011	13.44	13.53	13.37	13.37
1691	NASDAQ	GOOGL	Thu, May 5, 2011	13.34	13.47	13.28	13.35
1690	NASDAQ	GOOGL	Wed, May 4, 2011	13.37	13.46	13.31	13.38
1689	NASDAQ	GOOGL	Tue, May 3, 2011	13.42	13.54	13.23	13.34
1688	NASDAQ	GOOGL	Mon, May 2, 2011	13.63	13.63	13.42	13.45
1687	NASDAQ	GOOGL	Fri, Apr 29, 2011	13.49	13.59	13.45	13.59
1686	NASDAQ	GOOGL	Thu, Apr 28, 2011	13.44	13.47	13.34	13.44
1685	NASDAQ	GOOGL	Wed, Apr 27, 2011	13.44	13.44	13.35	13.43
1684	NASDAQ	GOOGL	Tue, Apr 26, 2011	13.15	13.43	13.12	13.31
1683	NASDAQ	GOOGL	Mon, Apr 25, 2011	13.12	13.16	13.04	13.12
1682	NASDAQ	GOOGL	Thu, Apr 21, 2011	13.18	13.20	13.05	13.12
1681	NASDAQ	GOOGL	Wed, Apr 20, 2011	13.14	13.16	13.02	13.13
1680	NASDAQ	GOOGL	Tue, Apr 19, 2011	13.24	13.26	13.01	13.03
1679	NASDAQ	GOOGL	Mon, Apr 18, 2011	13.15	13.18	12.96	13.16
1678	NASDAQ	GOOGL	Fri, Apr 15, 2011	13.62	13.63	13.24	13.26
1677	NASDAQ	GOOGL	Thu, Apr 14, 2011	14.37	14.47	14.29	14.45
1676	NASDAQ	GOOGL	Wed, Apr 13, 2011	14.38	14.43	14.28	14.40
1675	NASDAQ	GOOGL	Tue, Apr 12, 2011	14.36	14.41	14.19	14.25
1674	NASDAQ	GOOGL	Mon, Apr 11, 2011	14.39	14.44	14.31	14.42
1673	NASDAQ	GOOGL	Fri, Apr 8, 2011	14.61	14.61	14.44	14.44
1672	NASDAQ	GOOGL	Thu, Apr 7, 2011	14.38	14.50	14.34	14.49
1671	NASDAQ	GOOGL	Wed, Apr 6, 2011	14.29	14.37	14.19	14.34
1670	NASDAQ	GOOGL	Tue, Apr 5, 2011	14.52	14.53	14.13	14.22
1669	NASDAQ	GOOGL	Mon, Apr 4, 2011	14.81	14.86	14.57	14.68
1668	NASDAQ	GOOGL	Fri, Apr 1, 2011	14.71	14.87	14.71	14.78
1667	NASDAQ	GOOGL	Thu, Mar 31, 2011	14.56	14.69	14.53	14.66
1666	NASDAQ	GOOGL	Wed, Mar 30, 2011	14.60	14.63	14.50	14.53
1665	NASDAQ	GOOGL	Tue, Mar 29, 2011	14.39	14.54	14.31	14.53
1664	NASDAQ	GOOGL	Mon, Mar 28, 2011	14.54	14.61	14.36	14.37
1663	NASDAQ	GOOGL	Fri, Mar 25, 2011	14.66	14.66	14.47	14.48
1662	NASDAQ	GOOGL	Thu, Mar 24, 2011	14.62	14.70	14.46	14.66
1661	NASDAQ	GOOGL	Wed, Mar 23, 2011	14.37	14.55	14.29	14.54
1660	NASDAQ	GOOGL	Tue, Mar 22, 2011	14.42	14.47	14.30	14.42
1659	NASDAQ	GOOGL	Mon, Mar 21, 2011	14.24	14.48	14.21	14.40
1658	NASDAQ	GOOGL	Fri, Mar 18, 2011	14.10	14.19	13.98	14.02
1657	NASDAQ	GOOGL	Thu, Mar 17, 2011	14.10	14.21	14.00	14.02
1656	NASDAQ	GOOGL	Wed, Mar 16, 2011	14.19	14.23	13.77	13.92
1655	NASDAQ	GOOGL	Tue, Mar 15, 2011	13.93	14.26	13.88	14.23
1654	NASDAQ	GOOGL	Mon, Mar 14, 2011	14.31	14.45	14.19	14.24
1653	NASDAQ	GOOGL	Fri, Mar 11, 2011	14.44	14.49	14.32	14.41
1652	NASDAQ	GOOGL	Thu, Mar 10, 2011	14.62	14.65	14.47	14.50
1651	NASDAQ	GOOGL	Wed, Mar 9, 2011	14.76	14.85	14.63	14.78
1650	NASDAQ	GOOGL	Tue, Mar 8, 2011	14.81	14.94	14.74	14.80
1649	NASDAQ	GOOGL	Mon, Mar 7, 2011	15.00	15.08	14.66	14.78
1648	NASDAQ	GOOGL	Fri, Mar 4, 2011	15.20	15.21	14.99	15.00
1647	NASDAQ	GOOGL	Thu, Mar 3, 2011	15.15	15.28	15.11	15.23
1646	NASDAQ	GOOGL	Wed, Mar 2, 2011	14.98	15.14	14.87	15.01
1645	NASDAQ	GOOGL	Tue, Mar 1, 2011	15.43	15.47	14.97	15.01
1644	NASDAQ	GOOGL	Mon, Feb 28, 2011	15.24	15.40	15.19	15.32
1643	NASDAQ	GOOGL	Fri, Feb 25, 2011	15.28	15.36	15.23	15.24
1642	NASDAQ	GOOGL	Thu, Feb 24, 2011	15.27	15.32	15.02	15.21
1641	NASDAQ	GOOGL	Wed, Feb 23, 2011	15.25	15.36	15.09	15.27
1640	NASDAQ	GOOGL	Tue, Feb 22, 2011	15.49	15.61	15.18	15.24
1639	NASDAQ	GOOGL	Fri, Feb 18, 2011	15.64	15.77	15.59	15.74
1638	NASDAQ	GOOGL	Thu, Feb 17, 2011	15.52	15.67	15.49	15.62
1637	NASDAQ	GOOGL	Wed, Feb 16, 2011	15.63	15.65	15.54	15.59
1636	NASDAQ	GOOGL	Tue, Feb 15, 2011	15.67	15.74	15.57	15.59
1635	NASDAQ	GOOGL	Mon, Feb 14, 2011	15.57	15.73	15.49	15.69
1634	NASDAQ	GOOGL	Fri, Feb 11, 2011	15.33	15.61	15.31	15.60
1633	NASDAQ	GOOGL	Thu, Feb 10, 2011	15.34	15.43	15.28	15.40
1632	NASDAQ	GOOGL	Wed, Feb 9, 2011	15.41	15.47	15.30	15.40
1631	NASDAQ	GOOGL	Tue, Feb 8, 2011	15.36	15.48	15.35	15.45
1630	NASDAQ	GOOGL	Mon, Feb 7, 2011	15.24	15.45	15.22	15.35
1629	NASDAQ	GOOGL	Fri, Feb 4, 2011	15.24	15.27	15.15	15.26
1628	NASDAQ	GOOGL	Thu, Feb 3, 2011	15.22	15.27	15.14	15.24
1627	NASDAQ	GOOGL	Wed, Feb 2, 2011	15.26	15.35	15.18	15.29
1626	NASDAQ	GOOGL	Tue, Feb 1, 2011	15.10	15.32	15.07	15.26
1625	NASDAQ	GOOGL	Mon, Jan 31, 2011	15.08	15.10	14.88	15.00
1624	NASDAQ	GOOGL	Fri, Jan 28, 2011	15.46	15.50	14.98	15.01
1623	NASDAQ	GOOGL	Thu, Jan 27, 2011	15.44	15.48	15.32	15.41
1622	NASDAQ	GOOGL	Wed, Jan 26, 2011	15.50	15.55	15.37	15.40
1621	NASDAQ	GOOGL	Tue, Jan 25, 2011	15.19	15.50	15.15	15.49
1620	NASDAQ	GOOGL	Mon, Jan 24, 2011	15.18	15.30	15.02	15.26
1619	NASDAQ	GOOGL	Fri, Jan 21, 2011	15.98	16.03	15.27	15.28
1618	NASDAQ	GOOGL	Thu, Jan 20, 2011	15.79	15.84	15.57	15.66
1617	NASDAQ	GOOGL	Wed, Jan 19, 2011	16.04	16.06	15.73	15.78
1616	NASDAQ	GOOGL	Tue, Jan 18, 2011	15.64	16.04	15.62	15.98
1615	NASDAQ	GOOGL	Fri, Jan 14, 2011	15.42	15.59	15.41	15.59
1614	NASDAQ	GOOGL	Thu, Jan 13, 2011	15.41	15.48	15.34	15.41
1613	NASDAQ	GOOGL	Wed, Jan 12, 2011	15.47	15.47	15.36	15.41
1612	NASDAQ	GOOGL	Tue, Jan 11, 2011	15.43	15.46	15.35	15.39
1611	NASDAQ	GOOGL	Mon, Jan 10, 2011	15.36	15.37	15.20	15.34
1610	NASDAQ	GOOGL	Fri, Jan 7, 2011	15.39	15.44	15.24	15.40
1609	NASDAQ	GOOGL	Thu, Jan 6, 2011	15.25	15.45	15.24	15.33
1608	NASDAQ	GOOGL	Wed, Jan 5, 2011	14.99	15.25	14.99	15.21
1607	NASDAQ	GOOGL	Tue, Jan 4, 2011	15.13	15.14	14.99	15.04
1606	NASDAQ	GOOGL	Mon, Jan 3, 2011	14.90	15.13	14.90	15.10
1605	NASDAQ	GOOGL	Fri, Dec 31, 2010	14.91	14.95	14.79	14.84
1604	NASDAQ	GOOGL	Thu, Dec 30, 2010	14.94	15.02	14.92	14.96
1603	NASDAQ	GOOGL	Wed, Dec 29, 2010	15.04	15.05	14.96	15.01
1602	NASDAQ	GOOGL	Tue, Dec 28, 2010	15.04	15.08	14.94	14.96
1601	NASDAQ	GOOGL	Mon, Dec 27, 2010	15.06	15.08	14.98	15.05
1600	NASDAQ	GOOGL	Thu, Dec 23, 2010	15.12	15.14	15.04	15.09
1599	NASDAQ	GOOGL	Wed, Dec 22, 2010	15.09	15.16	15.07	15.13
1598	NASDAQ	GOOGL	Tue, Dec 21, 2010	14.95	15.11	14.93	15.06
1597	NASDAQ	GOOGL	Mon, Dec 20, 2010	14.85	14.94	14.70	14.86
1596	NASDAQ	GOOGL	Fri, Dec 17, 2010	14.76	14.80	14.68	14.76
1595	NASDAQ	GOOGL	Thu, Dec 16, 2010	14.81	14.83	14.69	14.78
1594	NASDAQ	GOOGL	Wed, Dec 15, 2010	14.84	14.90	14.72	14.75
1593	NASDAQ	GOOGL	Tue, Dec 14, 2010	14.92	14.95	14.80	14.86
1592	NASDAQ	GOOGL	Mon, Dec 13, 2010	14.92	15.06	14.84	14.85
1591	NASDAQ	GOOGL	Fri, Dec 10, 2010	14.82	14.84	14.75	14.79
1590	NASDAQ	GOOGL	Thu, Dec 9, 2010	14.84	14.88	14.71	14.78
1589	NASDAQ	GOOGL	Wed, Dec 8, 2010	14.79	14.80	14.58	14.75
1588	NASDAQ	GOOGL	Tue, Dec 7, 2010	14.77	14.81	14.64	14.67
1587	NASDAQ	GOOGL	Mon, Dec 6, 2010	14.50	14.54	14.40	14.45
1586	NASDAQ	GOOGL	Fri, Dec 3, 2010	14.22	14.40	14.19	14.31
1585	NASDAQ	GOOGL	Thu, Dec 2, 2010	14.21	14.32	14.12	14.28
1584	NASDAQ	GOOGL	Wed, Dec 1, 2010	14.06	14.28	14.05	14.10
1583	NASDAQ	GOOGL	Tue, Nov 30, 2010	14.35	14.35	13.82	13.88
1582	NASDAQ	GOOGL	Mon, Nov 29, 2010	14.72	14.73	14.49	14.54
1581	NASDAQ	GOOGL	Fri, Nov 26, 2010	14.75	14.81	14.66	14.74
1580	NASDAQ	GOOGL	Wed, Nov 24, 2010	14.67	14.90	14.66	14.86
1579	NASDAQ	GOOGL	Tue, Nov 23, 2010	14.66	14.71	14.44	14.56
1578	NASDAQ	GOOGL	Mon, Nov 22, 2010	14.68	14.82	14.56	14.77
1577	NASDAQ	GOOGL	Fri, Nov 19, 2010	14.91	14.94	14.75	14.76
1576	NASDAQ	GOOGL	Thu, Nov 18, 2010	14.71	14.99	14.70	14.90
1575	NASDAQ	GOOGL	Wed, Nov 17, 2010	14.61	14.73	14.52	14.58
1574	NASDAQ	GOOGL	Tue, Nov 16, 2010	14.81	14.94	14.57	14.58
1573	NASDAQ	GOOGL	Mon, Nov 15, 2010	15.07	15.09	14.84	14.87
1572	NASDAQ	GOOGL	Fri, Nov 12, 2010	15.34	15.41	15.02	15.07
1571	NASDAQ	GOOGL	Thu, Nov 11, 2010	15.48	15.48	15.34	15.42
1570	NASDAQ	GOOGL	Wed, Nov 10, 2010	15.54	15.56	15.43	15.56
1569	NASDAQ	GOOGL	Tue, Nov 9, 2010	15.74	15.76	15.50	15.61
1568	NASDAQ	GOOGL	Mon, Nov 8, 2010	15.59	15.72	15.57	15.66
1567	NASDAQ	GOOGL	Fri, Nov 5, 2010	15.57	15.62	15.52	15.61
1566	NASDAQ	GOOGL	Thu, Nov 4, 2010	15.60	15.74	15.54	15.59
1565	NASDAQ	GOOGL	Wed, Nov 3, 2010	15.43	15.53	15.33	15.49
1564	NASDAQ	GOOGL	Tue, Nov 2, 2010	15.45	15.49	15.35	15.38
1563	NASDAQ	GOOGL	Mon, Nov 1, 2010	15.38	15.50	15.27	15.36
1562	NASDAQ	GOOGL	Fri, Oct 29, 2010	15.41	15.46	15.31	15.33
1561	NASDAQ	GOOGL	Thu, Oct 28, 2010	15.49	15.51	15.32	15.45
1560	NASDAQ	GOOGL	Wed, Oct 27, 2010	15.38	15.49	15.30	15.40
1559	NASDAQ	GOOGL	Tue, Oct 26, 2010	15.32	15.52	15.26	15.45
1558	NASDAQ	GOOGL	Mon, Oct 25, 2010	15.38	15.61	15.36	15.40
1557	NASDAQ	GOOGL	Fri, Oct 22, 2010	15.29	15.36	15.24	15.30
1556	NASDAQ	GOOGL	Thu, Oct 21, 2010	15.28	15.39	15.14	15.29
1555	NASDAQ	GOOGL	Wed, Oct 20, 2010	15.19	15.42	15.18	15.19
1554	NASDAQ	GOOGL	Tue, Oct 19, 2010	15.21	15.36	15.06	15.18
1553	NASDAQ	GOOGL	Mon, Oct 18, 2010	15.00	15.48	15.00	15.43
1552	NASDAQ	GOOGL	Fri, Oct 15, 2010	14.97	15.03	14.78	15.02
1551	NASDAQ	GOOGL	Thu, Oct 14, 2010	13.59	13.62	13.42	13.51
1550	NASDAQ	GOOGL	Wed, Oct 13, 2010	13.66	13.68	13.55	13.57
1549	NASDAQ	GOOGL	Tue, Oct 12, 2010	13.49	13.64	13.43	13.52
1548	NASDAQ	GOOGL	Mon, Oct 11, 2010	13.45	13.60	13.42	13.46
1547	NASDAQ	GOOGL	Fri, Oct 8, 2010	13.31	13.43	13.18	13.40
1546	NASDAQ	GOOGL	Thu, Oct 7, 2010	13.39	13.42	13.22	13.24
1545	NASDAQ	GOOGL	Wed, Oct 6, 2010	13.47	13.49	13.24	13.35
1544	NASDAQ	GOOGL	Tue, Oct 5, 2010	13.20	13.49	13.15	13.45
1543	NASDAQ	GOOGL	Mon, Oct 4, 2010	13.11	13.20	12.96	13.05
1542	NASDAQ	GOOGL	Fri, Oct 1, 2010	13.24	13.25	13.06	13.13
1541	NASDAQ	GOOGL	Thu, Sep 30, 2010	13.22	13.29	12.96	13.13
1540	NASDAQ	GOOGL	Wed, Sep 29, 2010	13.19	13.31	13.11	13.18
1539	NASDAQ	GOOGL	Tue, Sep 28, 2010	13.33	13.33	12.95	13.17
1538	NASDAQ	GOOGL	Mon, Sep 27, 2010	13.21	13.41	13.21	13.25
1537	NASDAQ	GOOGL	Fri, Sep 24, 2010	13.03	13.19	12.95	13.17
1536	NASDAQ	GOOGL	Thu, Sep 23, 2010	12.86	12.98	12.77	12.83
1535	NASDAQ	GOOGL	Wed, Sep 22, 2010	12.81	12.93	12.78	12.89
1534	NASDAQ	GOOGL	Tue, Sep 21, 2010	12.73	12.99	12.71	12.83
1533	NASDAQ	GOOGL	Mon, Sep 20, 2010	12.30	12.75	12.29	12.70
1532	NASDAQ	GOOGL	Fri, Sep 17, 2010	12.08	12.27	12.02	12.24
1531	NASDAQ	GOOGL	Thu, Sep 16, 2010	11.99	12.05	11.98	12.02
1530	NASDAQ	GOOGL	Wed, Sep 15, 2010	11.99	12.04	11.95	12.01
1529	NASDAQ	GOOGL	Tue, Sep 14, 2010	12.04	12.11	11.99	12.00
1528	NASDAQ	GOOGL	Mon, Sep 13, 2010	12.01	12.10	11.98	12.05
1527	NASDAQ	GOOGL	Fri, Sep 10, 2010	11.97	11.99	11.87	11.89
1526	NASDAQ	GOOGL	Thu, Sep 9, 2010	11.94	12.00	11.76	11.90
1525	NASDAQ	GOOGL	Wed, Sep 8, 2010	11.62	11.80	11.60	11.76
1524	NASDAQ	GOOGL	Tue, Sep 7, 2010	11.60	11.68	11.57	11.60
1523	NASDAQ	GOOGL	Fri, Sep 3, 2010	11.75	11.79	11.68	11.75
1522	NASDAQ	GOOGL	Thu, Sep 2, 2010	11.56	11.60	11.50	11.57
1521	NASDAQ	GOOGL	Wed, Sep 1, 2010	11.37	11.61	11.30	11.50
1520	NASDAQ	GOOGL	Tue, Aug 31, 2010	11.24	11.36	11.19	11.24
1519	NASDAQ	GOOGL	Mon, Aug 30, 2010	11.47	11.48	11.30	11.31
1518	NASDAQ	GOOGL	Fri, Aug 27, 2010	11.31	11.49	11.18	11.46
1517	NASDAQ	GOOGL	Thu, Aug 26, 2010	11.39	11.42	11.25	11.27
1516	NASDAQ	GOOGL	Wed, Aug 25, 2010	11.24	11.44	11.24	11.36
1515	NASDAQ	GOOGL	Tue, Aug 24, 2010	11.43	11.45	11.26	11.28
1514	NASDAQ	GOOGL	Mon, Aug 23, 2010	11.53	11.70	11.43	11.59
1513	NASDAQ	GOOGL	Fri, Aug 20, 2010	11.69	11.78	11.52	11.54
1512	NASDAQ	GOOGL	Thu, Aug 19, 2010	12.02	12.05	11.67	11.69
1511	NASDAQ	GOOGL	Wed, Aug 18, 2010	12.25	12.26	12.03	12.04
1510	NASDAQ	GOOGL	Tue, Aug 17, 2010	12.20	12.36	12.14	12.25
1509	NASDAQ	GOOGL	Mon, Aug 16, 2010	12.08	12.24	12.00	12.13
1508	NASDAQ	GOOGL	Fri, Aug 13, 2010	12.22	12.27	12.14	12.15
1507	NASDAQ	GOOGL	Thu, Aug 12, 2010	12.09	12.36	12.05	12.29
1506	NASDAQ	GOOGL	Wed, Aug 11, 2010	12.43	12.44	12.28	12.28
1505	NASDAQ	GOOGL	Tue, Aug 10, 2010	12.55	12.64	12.45	12.58
1504	NASDAQ	GOOGL	Mon, Aug 9, 2010	12.55	12.63	12.52	12.62
1503	NASDAQ	GOOGL	Fri, Aug 6, 2010	12.62	12.63	12.39	12.50
1502	NASDAQ	GOOGL	Thu, Aug 5, 2010	12.64	12.70	12.58	12.69
1501	NASDAQ	GOOGL	Wed, Aug 4, 2010	12.29	12.66	12.27	12.65
1500	NASDAQ	GOOGL	Tue, Aug 3, 2010	12.25	12.30	12.16	12.24
1499	NASDAQ	GOOGL	Mon, Aug 2, 2010	12.22	12.32	12.16	12.25
1498	NASDAQ	GOOGL	Fri, Jul 30, 2010	11.98	12.17	11.97	12.11
1497	NASDAQ	GOOGL	Thu, Jul 29, 2010	12.14	12.21	11.97	12.12
1496	NASDAQ	GOOGL	Wed, Jul 28, 2010	12.36	12.37	12.06	12.10
1495	NASDAQ	GOOGL	Tue, Jul 27, 2010	12.25	12.43	12.24	12.31
1494	NASDAQ	GOOGL	Mon, Jul 26, 2010	12.22	12.26	12.11	12.21
1493	NASDAQ	GOOGL	Fri, Jul 23, 2010	12.01	12.26	11.99	12.24
1492	NASDAQ	GOOGL	Thu, Jul 22, 2010	12.07	12.21	12.05	12.11
1491	NASDAQ	GOOGL	Wed, Jul 21, 2010	12.09	12.13	11.88	11.93
1490	NASDAQ	GOOGL	Tue, Jul 20, 2010	11.52	12.07	11.51	12.03
1489	NASDAQ	GOOGL	Mon, Jul 19, 2010	11.52	11.73	11.43	11.65
1488	NASDAQ	GOOGL	Fri, Jul 16, 2010	11.72	11.75	11.48	11.48
1487	NASDAQ	GOOGL	Thu, Jul 15, 2010	12.28	12.36	12.06	12.34
1486	NASDAQ	GOOGL	Wed, Jul 14, 2010	12.24	12.34	12.15	12.27
1485	NASDAQ	GOOGL	Tue, Jul 13, 2010	12.05	12.31	12.00	12.22
1484	NASDAQ	GOOGL	Mon, Jul 12, 2010	11.80	11.98	11.77	11.89
1483	NASDAQ	GOOGL	Fri, Jul 9, 2010	11.79	11.82	11.56	11.68
1482	NASDAQ	GOOGL	Thu, Jul 8, 2010	11.33	11.42	11.23	11.40
1481	NASDAQ	GOOGL	Wed, Jul 7, 2010	10.95	11.27	10.88	11.25
1480	NASDAQ	GOOGL	Tue, Jul 6, 2010	11.09	11.18	10.83	10.89
1479	NASDAQ	GOOGL	Fri, Jul 2, 2010	11.03	11.05	10.89	10.91
1478	NASDAQ	GOOGL	Thu, Jul 1, 2010	11.12	11.20	10.83	10.98
1477	NASDAQ	GOOGL	Wed, Jun 30, 2010	11.36	11.44	11.11	11.11
1476	NASDAQ	GOOGL	Tue, Jun 29, 2010	11.58	11.60	11.27	11.35
1475	NASDAQ	GOOGL	Mon, Jun 28, 2010	11.81	11.93	11.72	11.79
1474	NASDAQ	GOOGL	Fri, Jun 25, 2010	11.92	11.93	11.75	11.81
1473	NASDAQ	GOOGL	Thu, Jun 24, 2010	11.98	12.06	11.82	11.87
1472	NASDAQ	GOOGL	Wed, Jun 23, 2010	12.16	12.16	11.94	12.04
1471	NASDAQ	GOOGL	Tue, Jun 22, 2010	12.24	12.41	12.13	12.15
1470	NASDAQ	GOOGL	Mon, Jun 21, 2010	12.49	12.51	12.11	12.20
1469	NASDAQ	GOOGL	Fri, Jun 18, 2010	12.55	12.58	12.44	12.49
1468	NASDAQ	GOOGL	Thu, Jun 17, 2010	12.58	12.64	12.41	12.49
1467	NASDAQ	GOOGL	Wed, Jun 16, 2010	12.39	12.59	12.39	12.52
1466	NASDAQ	GOOGL	Tue, Jun 15, 2010	12.07	12.50	12.04	12.44
1465	NASDAQ	GOOGL	Mon, Jun 14, 2010	12.35	12.35	12.07	12.07
1464	NASDAQ	GOOGL	Fri, Jun 11, 2010	12.05	12.21	12.03	12.20
1463	NASDAQ	GOOGL	Thu, Jun 10, 2010	12.00	12.20	11.89	12.17
1462	NASDAQ	GOOGL	Wed, Jun 9, 2010	12.17	12.21	11.79	11.84
1461	NASDAQ	GOOGL	Tue, Jun 8, 2010	12.19	12.21	11.93	12.11
1460	NASDAQ	GOOGL	Mon, Jun 7, 2010	12.47	12.51	12.07	12.13
1459	NASDAQ	GOOGL	Fri, Jun 4, 2010	12.48	12.72	12.41	12.46
1458	NASDAQ	GOOGL	Thu, Jun 3, 2010	12.37	12.69	12.36	12.63
1457	NASDAQ	GOOGL	Wed, Jun 2, 2010	12.16	12.34	12.03	12.32
1456	NASDAQ	GOOGL	Tue, Jun 1, 2010	12.00	12.27	11.99	12.05
1455	NASDAQ	GOOGL	Fri, May 28, 2010	12.31	12.33	12.07	12.13
1454	NASDAQ	GOOGL	Thu, May 27, 2010	12.11	12.30	12.02	12.25
1453	NASDAQ	GOOGL	Wed, May 26, 2010	12.04	12.23	11.87	11.88
1452	NASDAQ	GOOGL	Tue, May 25, 2010	11.69	11.93	11.59	11.92
1451	NASDAQ	GOOGL	Mon, May 24, 2010	12.01	12.24	11.91	11.92
1450	NASDAQ	GOOGL	Fri, May 21, 2010	11.72	12.12	11.60	11.79
1449	NASDAQ	GOOGL	Thu, May 20, 2010	12.12	12.13	11.84	11.87
1448	NASDAQ	GOOGL	Wed, May 19, 2010	12.40	12.48	12.18	12.35
1447	NASDAQ	GOOGL	Tue, May 18, 2010	12.74	12.76	12.42	12.45
1446	NASDAQ	GOOGL	Mon, May 17, 2010	12.66	12.70	12.45	12.69
1445	NASDAQ	GOOGL	Fri, May 14, 2010	12.73	12.76	12.40	12.68
1444	NASDAQ	GOOGL	Thu, May 13, 2010	12.90	13.04	12.75	12.76
1443	NASDAQ	GOOGL	Wed, May 12, 2010	12.79	12.79	12.54	12.62
1442	NASDAQ	GOOGL	Tue, May 11, 2010	12.88	12.99	12.70	12.72
1441	NASDAQ	GOOGL	Mon, May 10, 2010	12.84	13.06	12.80	13.03
1440	NASDAQ	GOOGL	Fri, May 7, 2010	12.49	12.62	12.02	12.32
1439	NASDAQ	GOOGL	Thu, May 6, 2010	12.71	12.93	11.49	12.46
1438	NASDAQ	GOOGL	Wed, May 5, 2010	12.51	12.88	12.50	12.73
1437	NASDAQ	GOOGL	Tue, May 4, 2010	13.15	13.16	12.60	12.65
1436	NASDAQ	GOOGL	Mon, May 3, 2010	13.15	13.31	13.12	13.25
1435	NASDAQ	GOOGL	Fri, Apr 30, 2010	13.27	13.43	13.13	13.13
1434	NASDAQ	GOOGL	Thu, Apr 29, 2010	13.32	13.40	13.16	13.29
1433	NASDAQ	GOOGL	Wed, Apr 28, 2010	13.29	13.36	13.02	13.22
1432	NASDAQ	GOOGL	Tue, Apr 27, 2010	13.21	13.45	13.17	13.22
1431	NASDAQ	GOOGL	Mon, Apr 26, 2010	13.61	13.61	13.22	13.28
1430	NASDAQ	GOOGL	Fri, Apr 23, 2010	13.67	13.72	13.55	13.61
1429	NASDAQ	GOOGL	Thu, Apr 22, 2010	13.79	13.80	13.57	13.67
1428	NASDAQ	GOOGL	Wed, Apr 21, 2010	13.90	14.00	13.79	13.85
1427	NASDAQ	GOOGL	Tue, Apr 20, 2010	13.84	13.98	13.77	13.86
1426	NASDAQ	GOOGL	Mon, Apr 19, 2010	13.71	13.84	13.61	13.74
1425	NASDAQ	GOOGL	Fri, Apr 16, 2010	14.06	14.21	13.73	13.74
1424	NASDAQ	GOOGL	Thu, Apr 15, 2010	14.79	14.93	14.70	14.87
1423	NASDAQ	GOOGL	Wed, Apr 14, 2010	14.74	14.80	14.59	14.71
1422	NASDAQ	GOOGL	Tue, Apr 13, 2010	14.30	14.71	14.27	14.66
1421	NASDAQ	GOOGL	Mon, Apr 12, 2010	14.17	14.34	14.14	14.31
1420	NASDAQ	GOOGL	Fri, Apr 9, 2010	14.19	14.21	14.09	14.14
1419	NASDAQ	GOOGL	Thu, Apr 8, 2010	14.07	14.23	13.99	14.18
1418	NASDAQ	GOOGL	Wed, Apr 7, 2010	14.17	14.21	14.04	14.08
1417	NASDAQ	GOOGL	Tue, Apr 6, 2010	14.23	14.26	14.12	14.19
1416	NASDAQ	GOOGL	Mon, Apr 5, 2010	14.26	14.36	14.21	14.26
1415	NASDAQ	GOOGL	Thu, Apr 1, 2010	14.27	14.32	14.13	14.21
1414	NASDAQ	GOOGL	Wed, Mar 31, 2010	14.12	14.23	14.06	14.17
1413	NASDAQ	GOOGL	Tue, Mar 30, 2010	14.06	14.18	14.00	14.16
1412	NASDAQ	GOOGL	Mon, Mar 29, 2010	14.06	14.11	14.00	14.05
1411	NASDAQ	GOOGL	Fri, Mar 26, 2010	14.12	14.17	13.99	14.06
1410	NASDAQ	GOOGL	Thu, Mar 25, 2010	13.96	14.29	13.96	14.06
1409	NASDAQ	GOOGL	Wed, Mar 24, 2010	13.63	13.99	13.48	13.92
1408	NASDAQ	GOOGL	Tue, Mar 23, 2010	13.91	13.95	13.54	13.71
1407	NASDAQ	GOOGL	Mon, Mar 22, 2010	13.89	14.16	13.85	13.93
1406	NASDAQ	GOOGL	Fri, Mar 19, 2010	14.14	14.19	13.92	13.99
1405	NASDAQ	GOOGL	Thu, Mar 18, 2010	14.11	14.20	14.06	14.15
1404	NASDAQ	GOOGL	Wed, Mar 17, 2010	14.20	14.27	14.10	14.13
1403	NASDAQ	GOOGL	Tue, Mar 16, 2010	14.03	14.20	14.01	14.12
1402	NASDAQ	GOOGL	Mon, Mar 15, 2010	14.16	14.22	13.89	14.07
1401	NASDAQ	GOOGL	Fri, Mar 12, 2010	14.69	14.70	14.47	14.48
1400	NASDAQ	GOOGL	Thu, Mar 11, 2010	14.35	14.64	14.34	14.52
1399	NASDAQ	GOOGL	Wed, Mar 10, 2010	14.08	14.45	14.04	14.40
1398	NASDAQ	GOOGL	Tue, Mar 9, 2010	13.99	14.11	13.90	13.99
1397	NASDAQ	GOOGL	Mon, Mar 8, 2010	14.11	14.12	14.01	14.05
1396	NASDAQ	GOOGL	Fri, Mar 5, 2010	14.02	14.18	13.99	14.09
1395	NASDAQ	GOOGL	Thu, Mar 4, 2010	13.65	13.89	13.64	13.85
1394	NASDAQ	GOOGL	Wed, Mar 3, 2010	13.55	13.69	13.47	13.62
1393	NASDAQ	GOOGL	Tue, Mar 2, 2010	13.38	13.63	13.36	13.52
1392	NASDAQ	GOOGL	Mon, Mar 1, 2010	13.22	13.32	13.18	13.31
1391	NASDAQ	GOOGL	Fri, Feb 26, 2010	13.18	13.28	13.08	13.16
1390	NASDAQ	GOOGL	Thu, Feb 25, 2010	13.17	13.20	12.99	13.15
1389	NASDAQ	GOOGL	Wed, Feb 24, 2010	13.35	13.45	13.25	13.28
1388	NASDAQ	GOOGL	Tue, Feb 23, 2010	13.56	13.58	13.30	13.37
1387	NASDAQ	GOOGL	Mon, Feb 22, 2010	13.67	13.68	13.51	13.56
1386	NASDAQ	GOOGL	Fri, Feb 19, 2010	13.51	13.59	13.48	13.51
1385	NASDAQ	GOOGL	Thu, Feb 18, 2010	13.43	13.61	13.39	13.57
1384	NASDAQ	GOOGL	Wed, Feb 17, 2010	13.54	13.57	13.43	13.44
1383	NASDAQ	GOOGL	Tue, Feb 16, 2010	13.42	13.59	13.35	13.52
1382	NASDAQ	GOOGL	Fri, Feb 12, 2010	13.31	13.42	13.25	13.32
1381	NASDAQ	GOOGL	Thu, Feb 11, 2010	13.30	13.50	13.23	13.40
1380	NASDAQ	GOOGL	Wed, Feb 10, 2010	13.34	13.43	13.18	13.35
1379	NASDAQ	GOOGL	Tue, Feb 9, 2010	13.48	13.53	13.37	13.40
1378	NASDAQ	GOOGL	Mon, Feb 8, 2010	13.30	13.54	13.28	13.33
1377	NASDAQ	GOOGL	Fri, Feb 5, 2010	13.20	13.33	13.05	13.27
1376	NASDAQ	GOOGL	Thu, Feb 4, 2010	13.41	13.44	13.13	13.16
1375	NASDAQ	GOOGL	Wed, Feb 3, 2010	13.21	13.54	13.20	13.51
1374	NASDAQ	GOOGL	Tue, Feb 2, 2010	13.36	13.36	13.18	13.27
1373	NASDAQ	GOOGL	Mon, Feb 1, 2010	13.35	13.38	13.25	13.31
1372	NASDAQ	GOOGL	Fri, Jan 29, 2010	13.45	13.51	13.13	13.24
1371	NASDAQ	GOOGL	Thu, Jan 28, 2010	13.60	13.66	13.25	13.35
1370	NASDAQ	GOOGL	Wed, Jan 27, 2010	13.52	13.68	13.37	13.54
1369	NASDAQ	GOOGL	Tue, Jan 26, 2010	13.44	13.73	13.40	13.55
1368	NASDAQ	GOOGL	Mon, Jan 25, 2010	13.65	13.74	13.38	13.49
1367	NASDAQ	GOOGL	Fri, Jan 22, 2010	14.10	14.25	13.36	13.74
1366	NASDAQ	GOOGL	Thu, Jan 21, 2010	14.57	14.66	14.29	14.56
1365	NASDAQ	GOOGL	Wed, Jan 20, 2010	14.64	14.64	14.37	14.50
1364	NASDAQ	GOOGL	Tue, Jan 19, 2010	14.53	14.75	14.40	14.68
1363	NASDAQ	GOOGL	Fri, Jan 15, 2010	14.78	14.83	14.44	14.49
1362	NASDAQ	GOOGL	Thu, Jan 14, 2010	14.59	14.84	14.56	14.73
1361	NASDAQ	GOOGL	Wed, Jan 13, 2010	14.40	14.70	14.34	14.67
1360	NASDAQ	GOOGL	Tue, Jan 12, 2010	14.94	14.94	14.69	14.75
1359	NASDAQ	GOOGL	Mon, Jan 11, 2010	15.10	15.10	14.84	15.02
1358	NASDAQ	GOOGL	Fri, Jan 8, 2010	14.79	15.07	14.72	15.04
1357	NASDAQ	GOOGL	Thu, Jan 7, 2010	15.22	15.24	14.80	14.84
1356	NASDAQ	GOOGL	Wed, Jan 6, 2010	15.63	15.63	15.15	15.19
1355	NASDAQ	GOOGL	Tue, Jan 5, 2010	15.67	15.68	15.53	15.59
1354	NASDAQ	GOOGL	Mon, Jan 4, 2010	15.66	15.73	15.59	15.66
1353	NASDAQ	GOOGL	Thu, Dec 31, 2009	15.61	15.62	15.49	15.49
1352	NASDAQ	GOOGL	Wed, Dec 30, 2009	15.45	15.56	15.44	15.56
1351	NASDAQ	GOOGL	Tue, Dec 29, 2009	15.61	15.61	15.44	15.47
1350	NASDAQ	GOOGL	Mon, Dec 28, 2009	15.53	15.64	15.45	15.56
1349	NASDAQ	GOOGL	Thu, Dec 24, 2009	15.31	15.48	15.29	15.45
1348	NASDAQ	GOOGL	Wed, Dec 23, 2009	15.08	15.31	15.06	15.28
1347	NASDAQ	GOOGL	Tue, Dec 22, 2009	15.02	15.03	14.96	15.02
1346	NASDAQ	GOOGL	Mon, Dec 21, 2009	14.94	14.98	14.88	14.96
1345	NASDAQ	GOOGL	Fri, Dec 18, 2009	14.89	14.96	14.86	14.90
1344	NASDAQ	GOOGL	Thu, Dec 17, 2009	14.90	14.93	14.83	14.84
1343	NASDAQ	GOOGL	Wed, Dec 16, 2009	14.96	15.00	14.90	14.93
1342	NASDAQ	GOOGL	Tue, Dec 15, 2009	14.82	14.90	14.76	14.82
1341	NASDAQ	GOOGL	Mon, Dec 14, 2009	14.87	14.92	14.80	14.88
1340	NASDAQ	GOOGL	Fri, Dec 11, 2009	14.86	14.86	14.68	14.75
1339	NASDAQ	GOOGL	Thu, Dec 10, 2009	14.75	14.86	14.75	14.78
1338	NASDAQ	GOOGL	Wed, Dec 9, 2009	14.68	14.72	14.58	14.71
1337	NASDAQ	GOOGL	Tue, Dec 8, 2009	14.58	14.75	14.54	14.66
1336	NASDAQ	GOOGL	Mon, Dec 7, 2009	14.59	14.71	14.51	14.64
1335	NASDAQ	GOOGL	Fri, Dec 4, 2009	14.81	14.86	14.47	14.61
1334	NASDAQ	GOOGL	Thu, Dec 3, 2009	14.71	14.77	14.61	14.63
1333	NASDAQ	GOOGL	Wed, Dec 2, 2009	14.76	14.81	14.64	14.68
1332	NASDAQ	GOOGL	Tue, Dec 1, 2009	14.69	14.77	14.56	14.74
1331	NASDAQ	GOOGL	Mon, Nov 30, 2009	14.50	14.58	14.42	14.56
1330	NASDAQ	GOOGL	Fri, Nov 27, 2009	14.29	14.55	14.26	14.48
1329	NASDAQ	GOOGL	Wed, Nov 25, 2009	14.65	14.66	14.56	14.63
1328	NASDAQ	GOOGL	Tue, Nov 24, 2009	14.55	14.60	14.40	14.57
1327	NASDAQ	GOOGL	Mon, Nov 23, 2009	14.40	14.65	14.39	14.55
1326	NASDAQ	GOOGL	Fri, Nov 20, 2009	14.23	14.28	14.22	14.24
1325	NASDAQ	GOOGL	Thu, Nov 19, 2009	14.33	14.34	14.24	14.31
1324	NASDAQ	GOOGL	Wed, Nov 18, 2009	14.40	14.46	14.29	14.40
1323	NASDAQ	GOOGL	Tue, Nov 17, 2009	14.36	14.43	14.33	14.43
1322	NASDAQ	GOOGL	Mon, Nov 16, 2009	14.36	14.41	14.31	14.40
1321	NASDAQ	GOOGL	Fri, Nov 13, 2009	14.22	14.30	14.15	14.29
1320	NASDAQ	GOOGL	Thu, Nov 12, 2009	14.23	14.31	14.13	14.18
1319	NASDAQ	GOOGL	Wed, Nov 11, 2009	14.25	14.33	14.14	14.25
1318	NASDAQ	GOOGL	Tue, Nov 10, 2009	14.06	14.21	14.04	14.16
1317	NASDAQ	GOOGL	Mon, Nov 9, 2009	13.88	14.05	13.84	14.05
1316	NASDAQ	GOOGL	Fri, Nov 6, 2009	13.68	13.78	13.63	13.77
1315	NASDAQ	GOOGL	Thu, Nov 5, 2009	13.58	13.73	13.56	13.71
1314	NASDAQ	GOOGL	Wed, Nov 4, 2009	13.51	13.63	13.40	13.50
1313	NASDAQ	GOOGL	Tue, Nov 3, 2009	13.24	13.43	13.20	13.42
1312	NASDAQ	GOOGL	Mon, Nov 2, 2009	13.42	13.48	13.20	13.34
1311	NASDAQ	GOOGL	Fri, Oct 30, 2009	13.74	13.74	13.35	13.39
1310	NASDAQ	GOOGL	Thu, Oct 29, 2009	13.56	13.78	13.51	13.77
1309	NASDAQ	GOOGL	Wed, Oct 28, 2009	13.69	13.74	13.45	13.50
1308	NASDAQ	GOOGL	Tue, Oct 27, 2009	13.76	13.85	13.59	13.70
1307	NASDAQ	GOOGL	Mon, Oct 26, 2009	13.88	14.03	13.76	13.84
1306	NASDAQ	GOOGL	Fri, Oct 23, 2009	13.87	13.94	13.77	13.83
1305	NASDAQ	GOOGL	Thu, Oct 22, 2009	13.74	13.86	13.69	13.84
1304	NASDAQ	GOOGL	Wed, Oct 21, 2009	13.74	13.97	13.71	13.77
1303	NASDAQ	GOOGL	Tue, Oct 20, 2009	13.78	13.81	13.51	13.78
1302	NASDAQ	GOOGL	Mon, Oct 19, 2009	13.81	13.83	13.71	13.79
1301	NASDAQ	GOOGL	Fri, Oct 16, 2009	13.67	13.86	13.60	13.74
1300	NASDAQ	GOOGL	Thu, Oct 15, 2009	13.33	13.41	13.17	13.24
1299	NASDAQ	GOOGL	Wed, Oct 14, 2009	13.30	13.38	13.24	13.37
1298	NASDAQ	GOOGL	Tue, Oct 13, 2009	13.10	13.18	13.02	13.14
1297	NASDAQ	GOOGL	Mon, Oct 12, 2009	13.08	13.13	12.97	13.09
1296	NASDAQ	GOOGL	Fri, Oct 9, 2009	12.91	13.03	12.85	12.90
1295	NASDAQ	GOOGL	Thu, Oct 8, 2009	12.98	13.07	12.82	12.84
1294	NASDAQ	GOOGL	Wed, Oct 7, 2009	12.47	12.96	12.44	12.93
1293	NASDAQ	GOOGL	Tue, Oct 6, 2009	12.28	12.47	12.28	12.46
1292	NASDAQ	GOOGL	Mon, Oct 5, 2009	12.18	12.30	12.07	12.20
1291	NASDAQ	GOOGL	Fri, Oct 2, 2009	12.08	12.28	12.06	12.10
1290	NASDAQ	GOOGL	Thu, Oct 1, 2009	12.32	12.40	12.17	12.17
1289	NASDAQ	GOOGL	Wed, Sep 30, 2009	12.49	12.49	12.17	12.39
1288	NASDAQ	GOOGL	Tue, Sep 29, 2009	12.48	12.48	12.32	12.45
1287	NASDAQ	GOOGL	Mon, Sep 28, 2009	12.36	12.53	12.32	12.45
1286	NASDAQ	GOOGL	Fri, Sep 25, 2009	12.35	12.49	12.29	12.30
1285	NASDAQ	GOOGL	Thu, Sep 24, 2009	12.50	12.53	12.32	12.41
1284	NASDAQ	GOOGL	Wed, Sep 23, 2009	12.51	12.66	12.43	12.45
1283	NASDAQ	GOOGL	Tue, Sep 22, 2009	12.51	12.54	12.44	12.47
1282	NASDAQ	GOOGL	Mon, Sep 21, 2009	12.18	12.46	12.15	12.42
1281	NASDAQ	GOOGL	Fri, Sep 18, 2009	12.41	12.41	12.27	12.28
1280	NASDAQ	GOOGL	Thu, Sep 17, 2009	12.25	12.42	12.17	12.28
1279	NASDAQ	GOOGL	Wed, Sep 16, 2009	11.99	12.22	11.95	12.20
1278	NASDAQ	GOOGL	Tue, Sep 15, 2009	11.87	11.96	11.81	11.93
1277	NASDAQ	GOOGL	Mon, Sep 14, 2009	11.75	11.91	11.74	11.87
1276	NASDAQ	GOOGL	Fri, Sep 11, 2009	11.75	11.82	11.68	11.79
1275	NASDAQ	GOOGL	Thu, Sep 10, 2009	11.66	11.76	11.54	11.76
1274	NASDAQ	GOOGL	Wed, Sep 9, 2009	11.47	11.65	11.46	11.59
1273	NASDAQ	GOOGL	Tue, Sep 8, 2009	11.60	11.67	11.39	11.46
1272	NASDAQ	GOOGL	Fri, Sep 4, 2009	11.43	11.56	11.39	11.52
1271	NASDAQ	GOOGL	Thu, Sep 3, 2009	11.39	11.45	11.37	11.43
1270	NASDAQ	GOOGL	Wed, Sep 2, 2009	11.39	11.45	11.31	11.32
1269	NASDAQ	GOOGL	Tue, Sep 1, 2009	11.48	11.66	11.35	11.38
1268	NASDAQ	GOOGL	Mon, Aug 31, 2009	11.49	11.54	11.44	11.53
1267	NASDAQ	GOOGL	Fri, Aug 28, 2009	11.72	11.80	11.58	11.61
1266	NASDAQ	GOOGL	Thu, Aug 27, 2009	11.71	11.71	11.51	11.64
1265	NASDAQ	GOOGL	Wed, Aug 26, 2009	11.81	11.82	11.66	11.69
1264	NASDAQ	GOOGL	Tue, Aug 25, 2009	11.72	11.85	11.71	11.77
1263	NASDAQ	GOOGL	Mon, Aug 24, 2009	11.67	11.74	11.60	11.71
1262	NASDAQ	GOOGL	Fri, Aug 21, 2009	11.63	11.64	11.56	11.62
1261	NASDAQ	GOOGL	Thu, Aug 20, 2009	11.29	11.55	11.27	11.50
1260	NASDAQ	GOOGL	Wed, Aug 19, 2009	10.99	11.12	10.96	11.09
1259	NASDAQ	GOOGL	Tue, Aug 18, 2009	11.12	11.18	11.05	11.12
1258	NASDAQ	GOOGL	Mon, Aug 17, 2009	11.28	11.29	11.07	11.11
1257	NASDAQ	GOOGL	Fri, Aug 14, 2009	11.56	11.57	11.41	11.49
1256	NASDAQ	GOOGL	Thu, Aug 13, 2009	11.54	11.61	11.46	11.55
1255	NASDAQ	GOOGL	Wed, Aug 12, 2009	11.38	11.53	11.36	11.46
1254	NASDAQ	GOOGL	Tue, Aug 11, 2009	11.33	11.42	11.30	11.34
1253	NASDAQ	GOOGL	Mon, Aug 10, 2009	11.37	11.45	11.34	11.41
1252	NASDAQ	GOOGL	Fri, Aug 7, 2009	11.38	11.48	11.37	11.42
1251	NASDAQ	GOOGL	Thu, Aug 6, 2009	11.35	11.36	11.20	11.25
1250	NASDAQ	GOOGL	Wed, Aug 5, 2009	11.39	11.41	11.19	11.27
1249	NASDAQ	GOOGL	Tue, Aug 4, 2009	11.23	11.34	11.20	11.33
1248	NASDAQ	GOOGL	Mon, Aug 3, 2009	11.21	11.34	11.18	11.30
1247	NASDAQ	GOOGL	Fri, Jul 31, 2009	11.24	11.31	11.05	11.07
1246	NASDAQ	GOOGL	Thu, Jul 30, 2009	11.06	11.28	11.06	11.13
1245	NASDAQ	GOOGL	Wed, Jul 29, 2009	10.92	10.94	10.79	10.90
1244	NASDAQ	GOOGL	Tue, Jul 28, 2009	11.02	11.06	10.89	10.99
1243	NASDAQ	GOOGL	Mon, Jul 27, 2009	11.14	11.16	10.93	11.11
1242	NASDAQ	GOOGL	Fri, Jul 24, 2009	10.89	11.25	10.87	11.16
1241	NASDAQ	GOOGL	Thu, Jul 23, 2009	10.71	11.02	10.63	10.92
1240	NASDAQ	GOOGL	Wed, Jul 22, 2009	10.69	10.75	10.58	10.68
1239	NASDAQ	GOOGL	Tue, Jul 21, 2009	10.76	10.79	10.63	10.69
1238	NASDAQ	GOOGL	Mon, Jul 20, 2009	10.74	10.81	10.65	10.75
1237	NASDAQ	GOOGL	Fri, Jul 17, 2009	10.82	10.88	10.66	10.75
1236	NASDAQ	GOOGL	Thu, Jul 16, 2009	10.91	11.13	10.84	11.06
1235	NASDAQ	GOOGL	Wed, Jul 15, 2009	10.73	10.96	10.70	10.95
1234	NASDAQ	GOOGL	Tue, Jul 14, 2009	10.58	10.66	10.51	10.61
1233	NASDAQ	GOOGL	Mon, Jul 13, 2009	10.40	10.60	10.37	10.60
1232	NASDAQ	GOOGL	Fri, Jul 10, 2009	10.23	10.43	10.21	10.35
1231	NASDAQ	GOOGL	Thu, Jul 9, 2009	10.14	10.35	10.14	10.25
1230	NASDAQ	GOOGL	Wed, Jul 8, 2009	9.99	10.14	9.94	10.05
1229	NASDAQ	GOOGL	Tue, Jul 7, 2009	10.20	10.22	9.89	9.91
1228	NASDAQ	GOOGL	Mon, Jul 6, 2009	10.15	10.26	10.03	10.23
1227	NASDAQ	GOOGL	Thu, Jul 2, 2009	10.38	10.38	10.16	10.20
1226	NASDAQ	GOOGL	Wed, Jul 1, 2009	10.60	10.65	10.45	10.47
1225	NASDAQ	GOOGL	Tue, Jun 30, 2009	10.59	10.67	10.45	10.53
1224	NASDAQ	GOOGL	Mon, Jun 29, 2009	10.64	10.69	10.55	10.60
1223	NASDAQ	GOOGL	Fri, Jun 26, 2009	10.33	10.70	10.32	10.62
1222	NASDAQ	GOOGL	Thu, Jun 25, 2009	10.17	10.39	10.15	10.39
1221	NASDAQ	GOOGL	Wed, Jun 24, 2009	10.21	10.30	10.16	10.22
1220	NASDAQ	GOOGL	Tue, Jun 23, 2009	10.16	10.22	10.06	10.13
1219	NASDAQ	GOOGL	Mon, Jun 22, 2009	10.42	10.43	10.04	10.18
1218	NASDAQ	GOOGL	Fri, Jun 19, 2009	10.45	10.50	10.36	10.49
1217	NASDAQ	GOOGL	Thu, Jun 18, 2009	10.38	10.46	10.32	10.34
1216	NASDAQ	GOOGL	Wed, Jun 17, 2009	10.40	10.48	10.28	10.37
1215	NASDAQ	GOOGL	Tue, Jun 16, 2009	10.47	10.52	10.38	10.39
1214	NASDAQ	GOOGL	Mon, Jun 15, 2009	10.53	10.53	10.34	10.41
1213	NASDAQ	GOOGL	Fri, Jun 12, 2009	10.66	10.68	10.52	10.61
1212	NASDAQ	GOOGL	Thu, Jun 11, 2009	10.79	10.83	10.70	10.72
1211	NASDAQ	GOOGL	Wed, Jun 10, 2009	10.90	10.94	10.66	10.81
1210	NASDAQ	GOOGL	Tue, Jun 9, 2009	10.96	11.00	10.79	10.88
1209	NASDAQ	GOOGL	Mon, Jun 8, 2009	10.98	11.01	10.84	10.96
1208	NASDAQ	GOOGL	Fri, Jun 5, 2009	11.12	11.17	10.98	11.10
1207	NASDAQ	GOOGL	Thu, Jun 4, 2009	10.87	11.02	10.85	11.00
1206	NASDAQ	GOOGL	Wed, Jun 3, 2009	10.64	10.80	10.59	10.78
1205	NASDAQ	GOOGL	Tue, Jun 2, 2009	10.65	10.74	10.58	10.70
1204	NASDAQ	GOOGL	Mon, Jun 1, 2009	10.46	10.73	10.45	10.66
1203	NASDAQ	GOOGL	Fri, May 29, 2009	10.29	10.42	10.26	10.42
1202	NASDAQ	GOOGL	Thu, May 28, 2009	10.21	10.28	10.11	10.25
1201	NASDAQ	GOOGL	Wed, May 27, 2009	10.13	10.29	10.11	10.13
1200	NASDAQ	GOOGL	Tue, May 26, 2009	9.79	10.12	9.74	10.10
1199	NASDAQ	GOOGL	Fri, May 22, 2009	9.91	9.96	9.79	9.83
1198	NASDAQ	GOOGL	Thu, May 21, 2009	9.90	10.06	9.84	9.90
1197	NASDAQ	GOOGL	Wed, May 20, 2009	10.04	10.13	9.87	9.92
1196	NASDAQ	GOOGL	Tue, May 19, 2009	9.89	10.03	9.82	9.96
1195	NASDAQ	GOOGL	Mon, May 18, 2009	9.86	9.92	9.63	9.91
1194	NASDAQ	GOOGL	Fri, May 15, 2009	9.77	9.84	9.72	9.74
1193	NASDAQ	GOOGL	Thu, May 14, 2009	9.71	9.80	9.61	9.68
1192	NASDAQ	GOOGL	Wed, May 13, 2009	9.84	9.90	9.70	9.73
1191	NASDAQ	GOOGL	Tue, May 12, 2009	10.24	10.27	9.87	9.97
1190	NASDAQ	GOOGL	Mon, May 11, 2009	10.06	10.29	10.02	10.19
1189	NASDAQ	GOOGL	Fri, May 8, 2009	10.06	10.25	9.87	10.18
1188	NASDAQ	GOOGL	Thu, May 7, 2009	10.09	10.12	9.80	9.91
1187	NASDAQ	GOOGL	Wed, May 6, 2009	10.16	10.20	10.02	10.08
1186	NASDAQ	GOOGL	Tue, May 5, 2009	9.99	10.12	9.92	10.07
1185	NASDAQ	GOOGL	Mon, May 4, 2009	9.95	10.05	9.86	10.04
1184	NASDAQ	GOOGL	Fri, May 1, 2009	9.87	9.93	9.78	9.83
1183	NASDAQ	GOOGL	Thu, Apr 30, 2009	9.89	10.09	9.86	9.89
1182	NASDAQ	GOOGL	Wed, Apr 29, 2009	9.64	9.87	9.64	9.78
1181	NASDAQ	GOOGL	Tue, Apr 28, 2009	9.59	9.72	9.53	9.59
1180	NASDAQ	GOOGL	Mon, Apr 27, 2009	9.60	9.73	9.56	9.64
1179	NASDAQ	GOOGL	Fri, Apr 24, 2009	9.64	9.82	9.50	9.73
1178	NASDAQ	GOOGL	Thu, Apr 23, 2009	9.68	9.74	9.52	9.61
1177	NASDAQ	GOOGL	Wed, Apr 22, 2009	9.54	9.74	9.47	9.59
1176	NASDAQ	GOOGL	Tue, Apr 21, 2009	9.40	9.60	9.40	9.53
1175	NASDAQ	GOOGL	Mon, Apr 20, 2009	9.65	9.76	9.39	9.47
1174	NASDAQ	GOOGL	Fri, Apr 17, 2009	9.64	9.99	9.61	9.80
1173	NASDAQ	GOOGL	Thu, Apr 16, 2009	9.53	9.81	9.52	9.71
1172	NASDAQ	GOOGL	Wed, Apr 15, 2009	9.17	9.52	9.10	9.48
1171	NASDAQ	GOOGL	Tue, Apr 14, 2009	9.42	9.42	9.13	9.22
1170	NASDAQ	GOOGL	Mon, Apr 13, 2009	9.28	9.47	9.25	9.45
1169	NASDAQ	GOOGL	Thu, Apr 9, 2009	9.23	9.35	9.15	9.31
1168	NASDAQ	GOOGL	Wed, Apr 8, 2009	9.08	9.12	8.90	9.04
1167	NASDAQ	GOOGL	Tue, Apr 7, 2009	9.06	9.09	8.88	8.96
1166	NASDAQ	GOOGL	Mon, Apr 6, 2009	9.17	9.24	9.03	9.20
1165	NASDAQ	GOOGL	Fri, Apr 3, 2009	9.11	9.29	8.94	9.24
1164	NASDAQ	GOOGL	Thu, Apr 2, 2009	9.08	9.24	9.00	9.06
1163	NASDAQ	GOOGL	Wed, Apr 1, 2009	8.59	8.87	8.51	8.85
1162	NASDAQ	GOOGL	Tue, Mar 31, 2009	8.72	8.83	8.65	8.69
1161	NASDAQ	GOOGL	Mon, Mar 30, 2009	8.56	8.59	8.39	8.56
1160	NASDAQ	GOOGL	Fri, Mar 27, 2009	8.74	8.79	8.63	8.69
1159	NASDAQ	GOOGL	Thu, Mar 26, 2009	8.82	8.97	8.71	8.83
1158	NASDAQ	GOOGL	Wed, Mar 25, 2009	8.75	8.78	8.40	8.59
1157	NASDAQ	GOOGL	Tue, Mar 24, 2009	8.66	8.84	8.59	8.68
1156	NASDAQ	GOOGL	Mon, Mar 23, 2009	8.33	8.73	8.32	8.71
1155	NASDAQ	GOOGL	Fri, Mar 20, 2009	8.25	8.32	8.15	8.25
1154	NASDAQ	GOOGL	Thu, Mar 19, 2009	8.29	8.39	8.18	8.24
1153	NASDAQ	GOOGL	Wed, Mar 18, 2009	8.36	8.49	8.19	8.32
1152	NASDAQ	GOOGL	Tue, Mar 17, 2009	8.00	8.38	7.97	8.38
1151	NASDAQ	GOOGL	Mon, Mar 16, 2009	8.14	8.24	7.96	7.99
1150	NASDAQ	GOOGL	Fri, Mar 13, 2009	8.15	8.18	7.97	8.10
1149	NASDAQ	GOOGL	Thu, Mar 12, 2009	7.93	8.12	7.84	8.08
1148	NASDAQ	GOOGL	Wed, Mar 11, 2009	7.75	7.99	7.64	7.94
1147	NASDAQ	GOOGL	Tue, Mar 10, 2009	7.45	7.76	7.35	7.70
1146	NASDAQ	GOOGL	Mon, Mar 9, 2009	7.49	7.66	7.23	7.27
1145	NASDAQ	GOOGL	Fri, Mar 6, 2009	7.67	7.75	7.35	7.71
1144	NASDAQ	GOOGL	Thu, Mar 5, 2009	7.91	7.97	7.56	7.63
1143	NASDAQ	GOOGL	Wed, Mar 4, 2009	8.07	8.22	7.88	7.97
1142	NASDAQ	GOOGL	Tue, Mar 3, 2009	8.25	8.34	8.05	8.13
1141	NASDAQ	GOOGL	Mon, Mar 2, 2009	8.33	8.51	8.14	8.17
1140	NASDAQ	GOOGL	Fri, Feb 27, 2009	8.32	8.59	8.27	8.44
1139	NASDAQ	GOOGL	Thu, Feb 26, 2009	8.64	8.81	8.42	8.42
1138	NASDAQ	GOOGL	Wed, Feb 25, 2009	8.55	8.80	8.47	8.53
1137	NASDAQ	GOOGL	Tue, Feb 24, 2009	8.27	8.73	8.27	8.63
1136	NASDAQ	GOOGL	Mon, Feb 23, 2009	8.67	8.74	8.23	8.24
1135	NASDAQ	GOOGL	Fri, Feb 20, 2009	8.44	8.72	8.37	8.65
1134	NASDAQ	GOOGL	Thu, Feb 19, 2009	8.93	8.99	8.53	8.56
1133	NASDAQ	GOOGL	Wed, Feb 18, 2009	8.67	8.83	8.51	8.82
1132	NASDAQ	GOOGL	Tue, Feb 17, 2009	8.66	8.67	8.49	8.56
1131	NASDAQ	GOOGL	Fri, Feb 13, 2009	9.05	9.07	8.87	8.93
1130	NASDAQ	GOOGL	Thu, Feb 12, 2009	8.82	9.08	8.78	9.07
1129	NASDAQ	GOOGL	Wed, Feb 11, 2009	8.97	9.12	8.82	8.94
1128	NASDAQ	GOOGL	Tue, Feb 10, 2009	9.39	9.43	8.94	8.96
1127	NASDAQ	GOOGL	Mon, Feb 9, 2009	9.27	9.52	9.18	9.46
1126	NASDAQ	GOOGL	Fri, Feb 6, 2009	8.90	9.34	8.88	9.27
1125	NASDAQ	GOOGL	Thu, Feb 5, 2009	8.52	8.88	8.42	8.84
1124	NASDAQ	GOOGL	Wed, Feb 4, 2009	8.50	8.85	8.47	8.57
1123	NASDAQ	GOOGL	Tue, Feb 3, 2009	8.56	8.57	8.34	8.50
1122	NASDAQ	GOOGL	Mon, Feb 2, 2009	8.35	8.62	8.29	8.51
1121	NASDAQ	GOOGL	Fri, Jan 30, 2009	8.61	8.71	8.39	8.46
1120	NASDAQ	GOOGL	Thu, Jan 29, 2009	8.61	8.62	8.50	8.58
1119	NASDAQ	GOOGL	Wed, Jan 28, 2009	8.44	8.80	8.40	8.71
1118	NASDAQ	GOOGL	Tue, Jan 27, 2009	8.15	8.34	8.10	8.28
1117	NASDAQ	GOOGL	Mon, Jan 26, 2009	8.11	8.19	8.01	8.09
1116	NASDAQ	GOOGL	Fri, Jan 23, 2009	7.73	8.29	7.60	8.11
1115	NASDAQ	GOOGL	Thu, Jan 22, 2009	7.45	7.73	7.37	7.66
1114	NASDAQ	GOOGL	Wed, Jan 21, 2009	7.20	7.58	7.20	7.57
1113	NASDAQ	GOOGL	Tue, Jan 20, 2009	7.47	7.48	7.06	7.06
1112	NASDAQ	GOOGL	Fri, Jan 16, 2009	7.62	7.70	7.39	7.49
1111	NASDAQ	GOOGL	Thu, Jan 15, 2009	7.43	7.58	7.16	7.47
1110	NASDAQ	GOOGL	Wed, Jan 14, 2009	7.74	7.84	7.44	7.52
1109	NASDAQ	GOOGL	Tue, Jan 13, 2009	7.79	8.01	7.75	7.85
1108	NASDAQ	GOOGL	Mon, Jan 12, 2009	7.90	7.97	7.75	7.81
1107	NASDAQ	GOOGL	Fri, Jan 9, 2009	8.18	8.18	7.83	7.87
1106	NASDAQ	GOOGL	Thu, Jan 8, 2009	7.95	8.12	7.93	8.12
1105	NASDAQ	GOOGL	Wed, Jan 7, 2009	8.20	8.27	7.96	8.04
1104	NASDAQ	GOOGL	Tue, Jan 6, 2009	8.32	8.51	8.15	8.34
1103	NASDAQ	GOOGL	Mon, Jan 5, 2009	8.02	8.27	7.87	8.19
1102	NASDAQ	GOOGL	Fri, Jan 2, 2009	7.71	8.04	7.63	8.03
1101	NASDAQ	GOOGL	Wed, Dec 31, 2008	7.60	7.77	7.56	7.69
1100	NASDAQ	GOOGL	Tue, Dec 30, 2008	7.51	7.66	7.46	7.57
1099	NASDAQ	GOOGL	Mon, Dec 29, 2008	7.50	7.53	7.28	7.43
1098	NASDAQ	GOOGL	Fri, Dec 26, 2008	7.60	7.63	7.45	7.50
1097	NASDAQ	GOOGL	Wed, Dec 24, 2008	7.53	7.65	7.45	7.57
1096	NASDAQ	GOOGL	Tue, Dec 23, 2008	7.50	7.58	7.41	7.44
1095	NASDAQ	GOOGL	Mon, Dec 22, 2008	7.71	7.73	7.26	7.42
1094	NASDAQ	GOOGL	Fri, Dec 19, 2008	7.77	7.94	7.72	7.75
1093	NASDAQ	GOOGL	Thu, Dec 18, 2008	7.91	8.00	7.72	7.75
1092	NASDAQ	GOOGL	Wed, Dec 17, 2008	7.96	8.05	7.80	7.87
1091	NASDAQ	GOOGL	Tue, Dec 16, 2008	7.86	8.23	7.78	8.13
1090	NASDAQ	GOOGL	Mon, Dec 15, 2008	7.84	7.96	7.62	7.76
1089	NASDAQ	GOOGL	Fri, Dec 12, 2008	7.39	7.91	7.34	7.89
1088	NASDAQ	GOOGL	Thu, Dec 11, 2008	7.60	7.82	7.44	7.50
1087	NASDAQ	GOOGL	Wed, Dec 10, 2008	7.72	7.87	7.61	7.71
1086	NASDAQ	GOOGL	Tue, Dec 9, 2008	7.44	7.94	7.42	7.64
1085	NASDAQ	GOOGL	Mon, Dec 8, 2008	7.24	7.73	7.04	7.55
1084	NASDAQ	GOOGL	Fri, Dec 5, 2008	6.77	7.10	6.60	7.09
1083	NASDAQ	GOOGL	Thu, Dec 4, 2008	6.91	7.08	6.71	6.85
1082	NASDAQ	GOOGL	Wed, Dec 3, 2008	6.74	7.03	6.63	6.98
1081	NASDAQ	GOOGL	Tue, Dec 2, 2008	6.74	6.94	6.56	6.87
1080	NASDAQ	GOOGL	Mon, Dec 1, 2008	7.16	7.18	6.64	6.64
1079	NASDAQ	GOOGL	Fri, Nov 28, 2008	7.26	7.41	7.20	7.32
1078	NASDAQ	GOOGL	Wed, Nov 26, 2008	7.00	7.38	6.90	7.30
1077	NASDAQ	GOOGL	Tue, Nov 25, 2008	6.71	7.16	6.68	7.05
1076	NASDAQ	GOOGL	Mon, Nov 24, 2008	6.73	6.74	6.22	6.43
1075	NASDAQ	GOOGL	Fri, Nov 21, 2008	6.56	6.73	6.18	6.56
1074	NASDAQ	GOOGL	Thu, Nov 20, 2008	6.87	7.07	6.47	6.48
1073	NASDAQ	GOOGL	Wed, Nov 19, 2008	7.38	7.50	6.96	7.00
1072	NASDAQ	GOOGL	Tue, Nov 18, 2008	7.53	7.59	7.13	7.43
1071	NASDAQ	GOOGL	Mon, Nov 17, 2008	7.57	7.75	7.44	7.50
1070	NASDAQ	GOOGL	Fri, Nov 14, 2008	7.58	8.12	7.56	7.74
1069	NASDAQ	GOOGL	Thu, Nov 13, 2008	7.29	7.82	6.99	7.80
1068	NASDAQ	GOOGL	Wed, Nov 12, 2008	7.55	7.81	7.19	7.27
1067	NASDAQ	GOOGL	Tue, Nov 11, 2008	7.71	7.90	7.51	7.78
1066	NASDAQ	GOOGL	Mon, Nov 10, 2008	8.19	8.23	7.73	7.96
1065	NASDAQ	GOOGL	Fri, Nov 7, 2008	8.32	8.52	8.13	8.27
1064	NASDAQ	GOOGL	Thu, Nov 6, 2008	8.49	8.60	8.14	8.27
1063	NASDAQ	GOOGL	Wed, Nov 5, 2008	9.05	9.21	8.53	8.55
1062	NASDAQ	GOOGL	Tue, Nov 4, 2008	8.83	9.30	8.63	9.17
1061	NASDAQ	GOOGL	Mon, Nov 3, 2008	8.93	9.07	8.53	8.66
1060	NASDAQ	GOOGL	Fri, Oct 31, 2008	8.90	9.29	8.85	8.98
1059	NASDAQ	GOOGL	Thu, Oct 30, 2008	9.20	9.29	8.95	8.99
1058	NASDAQ	GOOGL	Wed, Oct 29, 2008	9.14	9.27	8.80	8.94
1057	NASDAQ	GOOGL	Tue, Oct 28, 2008	8.47	9.23	8.21	9.21
1056	NASDAQ	GOOGL	Mon, Oct 27, 2008	8.36	8.57	8.13	8.23
1055	NASDAQ	GOOGL	Fri, Oct 24, 2008	8.16	8.75	8.11	8.48
1054	NASDAQ	GOOGL	Thu, Oct 23, 2008	8.83	8.94	8.44	8.80
1053	NASDAQ	GOOGL	Wed, Oct 22, 2008	8.92	9.23	8.59	8.88
1052	NASDAQ	GOOGL	Tue, Oct 21, 2008	9.30	9.59	9.04	9.06
1051	NASDAQ	GOOGL	Mon, Oct 20, 2008	9.49	9.52	8.98	9.48
1050	NASDAQ	GOOGL	Fri, Oct 17, 2008	9.47	9.64	9.08	9.31
1049	NASDAQ	GOOGL	Thu, Oct 16, 2008	8.31	8.91	7.73	8.82
1048	NASDAQ	GOOGL	Wed, Oct 15, 2008	8.86	8.97	8.46	8.47
1047	NASDAQ	GOOGL	Tue, Oct 14, 2008	9.83	9.85	8.92	9.06
1046	NASDAQ	GOOGL	Mon, Oct 13, 2008	8.89	9.54	8.64	9.52
1045	NASDAQ	GOOGL	Fri, Oct 10, 2008	7.82	8.54	7.75	8.29
1044	NASDAQ	GOOGL	Thu, Oct 9, 2008	8.61	8.71	8.04	8.22
1043	NASDAQ	GOOGL	Wed, Oct 8, 2008	8.25	8.97	8.15	8.45
1042	NASDAQ	GOOGL	Tue, Oct 7, 2008	9.33	9.37	8.63	8.64
1041	NASDAQ	GOOGL	Mon, Oct 6, 2008	9.34	9.39	8.92	9.27
1040	NASDAQ	GOOGL	Fri, Oct 3, 2008	9.93	10.30	9.57	9.67
1039	NASDAQ	GOOGL	Thu, Oct 2, 2008	10.24	10.24	9.64	9.75
1038	NASDAQ	GOOGL	Wed, Oct 1, 2008	10.27	10.42	10.07	10.28
1037	NASDAQ	GOOGL	Tue, Sep 30, 2008	9.89	12.08	9.89	10.01
1036	NASDAQ	GOOGL	Mon, Sep 29, 2008	10.48	10.58	9.51	9.52
1035	NASDAQ	GOOGL	Fri, Sep 26, 2008	10.69	10.92	10.52	10.77
1034	NASDAQ	GOOGL	Thu, Sep 25, 2008	10.96	11.24	10.89	10.98
1033	NASDAQ	GOOGL	Wed, Sep 24, 2008	10.75	11.12	10.74	10.87
1032	NASDAQ	GOOGL	Tue, Sep 23, 2008	10.82	11.01	10.63	10.72
1031	NASDAQ	GOOGL	Mon, Sep 22, 2008	11.34	11.34	10.72	10.74
1030	NASDAQ	GOOGL	Fri, Sep 19, 2008	11.52	11.54	11.07	11.22
1029	NASDAQ	GOOGL	Thu, Sep 18, 2008	10.56	10.97	10.25	10.97
1028	NASDAQ	GOOGL	Wed, Sep 17, 2008	10.95	10.97	10.33	10.35
1027	NASDAQ	GOOGL	Tue, Sep 16, 2008	10.64	11.22	10.63	11.06
1026	NASDAQ	GOOGL	Mon, Sep 15, 2008	10.59	11.04	10.58	10.84
1025	NASDAQ	GOOGL	Fri, Sep 12, 2008	10.75	11.04	10.72	10.93
1024	NASDAQ	GOOGL	Thu, Sep 11, 2008	10.20	10.87	10.15	10.84
1023	NASDAQ	GOOGL	Wed, Sep 10, 2008	10.60	10.60	10.23	10.35
1022	NASDAQ	GOOGL	Tue, Sep 9, 2008	10.57	10.80	10.37	10.46
1021	NASDAQ	GOOGL	Mon, Sep 8, 2008	11.29	11.31	10.43	10.49
1020	NASDAQ	GOOGL	Fri, Sep 5, 2008	11.13	11.30	10.99	11.10
1019	NASDAQ	GOOGL	Thu, Sep 4, 2008	11.49	11.57	11.23	11.25
1018	NASDAQ	GOOGL	Wed, Sep 3, 2008	11.71	11.85	11.48	11.60
1017	NASDAQ	GOOGL	Tue, Sep 2, 2008	11.91	12.04	11.53	11.62
1016	NASDAQ	GOOGL	Fri, Aug 29, 2008	11.73	11.77	11.55	11.57
1015	NASDAQ	GOOGL	Thu, Aug 28, 2008	11.80	11.90	11.75	11.84
1014	NASDAQ	GOOGL	Wed, Aug 27, 2008	11.83	11.86	11.61	11.71
1013	NASDAQ	GOOGL	Tue, Aug 26, 2008	12.08	12.08	11.76	11.84
1012	NASDAQ	GOOGL	Mon, Aug 25, 2008	12.14	12.42	12.03	12.07
1011	NASDAQ	GOOGL	Fri, Aug 22, 2008	12.28	12.36	12.23	12.26
1010	NASDAQ	GOOGL	Thu, Aug 21, 2008	12.06	12.24	11.97	12.15
1009	NASDAQ	GOOGL	Wed, Aug 20, 2008	12.36	12.41	12.05	12.12
1008	NASDAQ	GOOGL	Tue, Aug 19, 2008	12.25	12.45	12.16	12.25
1007	NASDAQ	GOOGL	Mon, Aug 18, 2008	12.74	12.74	12.38	12.45
1006	NASDAQ	GOOGL	Fri, Aug 15, 2008	12.66	12.76	12.63	12.74
1005	NASDAQ	GOOGL	Thu, Aug 14, 2008	12.43	12.68	12.40	12.63
1004	NASDAQ	GOOGL	Wed, Aug 13, 2008	12.53	12.58	12.34	12.49
1003	NASDAQ	GOOGL	Tue, Aug 12, 2008	12.54	12.64	12.44	12.56
1002	NASDAQ	GOOGL	Mon, Aug 11, 2008	12.30	12.71	12.28	12.51
1001	NASDAQ	GOOGL	Fri, Aug 8, 2008	11.99	12.38	11.88	12.37
1000	NASDAQ	GOOGL	Thu, Aug 7, 2008	12.04	12.09	11.90	11.97
999	NASDAQ	GOOGL	Wed, Aug 6, 2008	11.95	12.23	11.80	12.15
998	NASDAQ	GOOGL	Tue, Aug 5, 2008	11.68	11.99	11.65	11.99
997	NASDAQ	GOOGL	Mon, Aug 4, 2008	11.69	11.82	11.54	11.57
996	NASDAQ	GOOGL	Fri, Aug 1, 2008	11.80	11.82	11.55	11.69
995	NASDAQ	GOOGL	Thu, Jul 31, 2008	11.85	12.01	11.78	11.83
994	NASDAQ	GOOGL	Wed, Jul 30, 2008	12.13	12.14	11.81	12.06
993	NASDAQ	GOOGL	Tue, Jul 29, 2008	11.97	12.17	11.94	12.07
992	NASDAQ	GOOGL	Mon, Jul 28, 2008	12.29	12.29	11.87	11.92
991	NASDAQ	GOOGL	Fri, Jul 25, 2008	12.15	12.32	12.03	12.29
990	NASDAQ	GOOGL	Thu, Jul 24, 2008	12.41	12.41	11.88	11.88
989	NASDAQ	GOOGL	Wed, Jul 23, 2008	12.03	12.42	11.94	12.22
988	NASDAQ	GOOGL	Tue, Jul 22, 2008	11.66	12.00	11.63	11.92
987	NASDAQ	GOOGL	Mon, Jul 21, 2008	12.01	12.09	11.63	11.71
986	NASDAQ	GOOGL	Fri, Jul 18, 2008	12.45	12.46	11.95	12.02
985	NASDAQ	GOOGL	Thu, Jul 17, 2008	13.34	13.42	13.10	13.33
984	NASDAQ	GOOGL	Wed, Jul 16, 2008	12.84	13.40	12.75	13.38
983	NASDAQ	GOOGL	Tue, Jul 15, 2008	12.90	13.18	12.52	12.89
982	NASDAQ	GOOGL	Mon, Jul 14, 2008	13.46	13.49	12.88	13.03
981	NASDAQ	GOOGL	Fri, Jul 11, 2008	13.40	13.48	12.98	13.33
980	NASDAQ	GOOGL	Thu, Jul 10, 2008	13.61	13.73	13.26	13.50
979	NASDAQ	GOOGL	Wed, Jul 9, 2008	13.76	13.88	13.51	13.53
978	NASDAQ	GOOGL	Tue, Jul 8, 2008	13.64	13.87	13.49	13.85
977	NASDAQ	GOOGL	Mon, Jul 7, 2008	13.55	13.71	13.38	13.59
976	NASDAQ	GOOGL	Thu, Jul 3, 2008	13.26	13.47	13.18	13.41
975	NASDAQ	GOOGL	Wed, Jul 2, 2008	13.40	13.50	13.14	13.17
974	NASDAQ	GOOGL	Tue, Jul 1, 2008	12.98	13.41	12.91	13.36
973	NASDAQ	GOOGL	Mon, Jun 30, 2008	13.30	13.44	13.07	13.15
972	NASDAQ	GOOGL	Fri, Jun 27, 2008	13.18	13.24	12.87	13.19
971	NASDAQ	GOOGL	Thu, Jun 26, 2008	13.59	13.61	13.20	13.21
970	NASDAQ	GOOGL	Wed, Jun 25, 2008	13.61	13.93	13.58	13.76
969	NASDAQ	GOOGL	Tue, Jun 24, 2008	13.62	13.77	13.37	13.55
968	NASDAQ	GOOGL	Mon, Jun 23, 2008	13.62	13.82	13.54	13.62
967	NASDAQ	GOOGL	Fri, Jun 20, 2008	13.91	13.91	13.60	13.65
966	NASDAQ	GOOGL	Thu, Jun 19, 2008	13.87	14.08	13.76	13.99
965	NASDAQ	GOOGL	Wed, Jun 18, 2008	14.10	14.21	13.97	14.05
964	NASDAQ	GOOGL	Tue, Jun 17, 2008	14.40	14.44	14.20	14.23
963	NASDAQ	GOOGL	Mon, Jun 16, 2008	14.15	14.47	14.15	14.31
962	NASDAQ	GOOGL	Fri, Jun 13, 2008	14.03	14.38	14.02	14.28
961	NASDAQ	GOOGL	Thu, Jun 12, 2008	13.71	13.94	13.66	13.81
960	NASDAQ	GOOGL	Wed, Jun 11, 2008	13.89	13.92	13.60	13.62
959	NASDAQ	GOOGL	Tue, Jun 10, 2008	13.73	13.96	13.66	13.84
958	NASDAQ	GOOGL	Mon, Jun 9, 2008	14.19	14.24	13.62	13.94
957	NASDAQ	GOOGL	Fri, Jun 6, 2008	14.48	14.51	14.16	14.16
956	NASDAQ	GOOGL	Thu, Jun 5, 2008	14.42	14.69	14.39	14.65
955	NASDAQ	GOOGL	Wed, Jun 4, 2008	14.12	14.44	14.10	14.29
954	NASDAQ	GOOGL	Tue, Jun 3, 2008	14.40	14.50	14.00	14.17
953	NASDAQ	GOOGL	Mon, Jun 2, 2008	14.55	14.59	14.27	14.36
952	NASDAQ	GOOGL	Fri, May 30, 2008	14.58	14.74	14.52	14.63
951	NASDAQ	GOOGL	Thu, May 29, 2008	14.36	14.64	14.32	14.56
950	NASDAQ	GOOGL	Wed, May 28, 2008	14.19	14.28	14.02	14.19
949	NASDAQ	GOOGL	Tue, May 27, 2008	13.61	14.05	13.59	14.01
948	NASDAQ	GOOGL	Fri, May 23, 2008	13.66	13.81	13.43	13.60
947	NASDAQ	GOOGL	Thu, May 22, 2008	13.79	13.84	13.50	13.73
946	NASDAQ	GOOGL	Wed, May 21, 2008	14.45	14.52	13.69	13.74
945	NASDAQ	GOOGL	Tue, May 20, 2008	14.35	14.55	14.31	14.45
944	NASDAQ	GOOGL	Mon, May 19, 2008	14.45	14.71	14.33	14.43
943	NASDAQ	GOOGL	Fri, May 16, 2008	14.52	14.61	14.45	14.49
942	NASDAQ	GOOGL	Thu, May 15, 2008	14.46	14.56	14.38	14.51
941	NASDAQ	GOOGL	Wed, May 14, 2008	14.65	14.77	14.37	14.40
940	NASDAQ	GOOGL	Tue, May 13, 2008	14.64	14.69	14.45	14.56
939	NASDAQ	GOOGL	Mon, May 12, 2008	14.36	14.66	14.21	14.61
938	NASDAQ	GOOGL	Fri, May 9, 2008	14.46	14.61	14.27	14.32
937	NASDAQ	GOOGL	Thu, May 8, 2008	14.64	14.72	14.46	14.56
936	NASDAQ	GOOGL	Wed, May 7, 2008	14.75	14.98	14.40	14.46
935	NASDAQ	GOOGL	Tue, May 6, 2008	14.76	14.79	14.56	14.65
934	NASDAQ	GOOGL	Mon, May 5, 2008	14.96	14.96	14.67	14.86
933	NASDAQ	GOOGL	Fri, May 2, 2008	14.95	15.05	14.47	14.52
932	NASDAQ	GOOGL	Thu, May 1, 2008	14.45	14.86	14.41	14.82
931	NASDAQ	GOOGL	Wed, Apr 30, 2008	14.04	14.61	13.95	14.35
930	NASDAQ	GOOGL	Tue, Apr 29, 2008	13.76	14.07	13.74	13.95
929	NASDAQ	GOOGL	Mon, Apr 28, 2008	13.64	13.91	13.46	13.79
928	NASDAQ	GOOGL	Fri, Apr 25, 2008	13.71	13.81	13.56	13.59
927	NASDAQ	GOOGL	Thu, Apr 24, 2008	13.77	13.85	13.49	13.57
926	NASDAQ	GOOGL	Wed, Apr 23, 2008	13.94	13.97	13.51	13.65
925	NASDAQ	GOOGL	Tue, Apr 22, 2008	13.43	14.01	13.43	13.86
924	NASDAQ	GOOGL	Mon, Apr 21, 2008	13.47	13.55	13.25	13.43
923	NASDAQ	GOOGL	Fri, Apr 18, 2008	13.37	13.68	13.11	13.47
922	NASDAQ	GOOGL	Thu, Apr 17, 2008	11.38	11.48	11.15	11.23
921	NASDAQ	GOOGL	Wed, Apr 16, 2008	11.10	11.45	11.02	11.37
920	NASDAQ	GOOGL	Tue, Apr 15, 2008	11.44	11.48	11.08	11.16
919	NASDAQ	GOOGL	Mon, Apr 14, 2008	11.42	11.43	11.24	11.28
918	NASDAQ	GOOGL	Fri, Apr 11, 2008	11.59	11.67	11.37	11.43
917	NASDAQ	GOOGL	Thu, Apr 10, 2008	11.61	11.84	11.54	11.72
916	NASDAQ	GOOGL	Wed, Apr 9, 2008	11.72	11.79	11.43	11.60
915	NASDAQ	GOOGL	Tue, Apr 8, 2008	11.82	11.84	11.54	11.69
914	NASDAQ	GOOGL	Mon, Apr 7, 2008	11.92	12.13	11.83	11.91
913	NASDAQ	GOOGL	Fri, Apr 4, 2008	11.42	11.94	11.40	11.77
912	NASDAQ	GOOGL	Thu, Apr 3, 2008	11.53	11.57	11.19	11.37
911	NASDAQ	GOOGL	Wed, Apr 2, 2008	11.74	11.88	11.50	11.63
910	NASDAQ	GOOGL	Tue, Apr 1, 2008	11.18	11.65	11.16	11.63
909	NASDAQ	GOOGL	Mon, Mar 31, 2008	10.88	11.06	10.79	11.00
908	NASDAQ	GOOGL	Fri, Mar 28, 2008	11.18	11.33	10.85	10.94
907	NASDAQ	GOOGL	Thu, Mar 27, 2008	11.14	11.21	11.00	11.09
906	NASDAQ	GOOGL	Wed, Mar 26, 2008	11.31	11.56	11.22	11.45
905	NASDAQ	GOOGL	Tue, Mar 25, 2008	11.43	11.43	11.14	11.26
904	NASDAQ	GOOGL	Mon, Mar 24, 2008	10.95	11.64	10.93	11.50
903	NASDAQ	GOOGL	Thu, Mar 20, 2008	10.67	10.88	10.43	10.83
902	NASDAQ	GOOGL	Wed, Mar 19, 2008	11.02	11.18	10.78	10.79
901	NASDAQ	GOOGL	Tue, Mar 18, 2008	10.72	11.01	10.63	10.97
900	NASDAQ	GOOGL	Mon, Mar 17, 2008	10.69	10.83	10.29	10.49
899	NASDAQ	GOOGL	Fri, Mar 14, 2008	11.07	11.22	10.76	10.94
898	NASDAQ	GOOGL	Thu, Mar 13, 2008	10.81	11.17	10.71	11.07
897	NASDAQ	GOOGL	Wed, Mar 12, 2008	10.99	11.19	10.94	11.00
896	NASDAQ	GOOGL	Tue, Mar 11, 2008	10.62	11.00	10.61	10.99
895	NASDAQ	GOOGL	Mon, Mar 10, 2008	10.71	10.77	10.32	10.33
894	NASDAQ	GOOGL	Fri, Mar 7, 2008	10.71	10.99	10.65	10.83
893	NASDAQ	GOOGL	Thu, Mar 6, 2008	11.18	11.32	10.77	10.81
892	NASDAQ	GOOGL	Wed, Mar 5, 2008	11.12	11.35	11.09	11.18
891	NASDAQ	GOOGL	Tue, Mar 4, 2008	11.26	11.33	10.89	11.11
890	NASDAQ	GOOGL	Mon, Mar 3, 2008	11.78	11.81	11.24	11.42
889	NASDAQ	GOOGL	Fri, Feb 29, 2008	11.79	11.98	11.61	11.77
888	NASDAQ	GOOGL	Thu, Feb 28, 2008	11.75	11.97	11.67	11.88
887	NASDAQ	GOOGL	Wed, Feb 27, 2008	11.49	11.88	11.48	11.81
886	NASDAQ	GOOGL	Tue, Feb 26, 2008	11.52	11.65	11.16	11.60
885	NASDAQ	GOOGL	Mon, Feb 25, 2008	12.64	12.65	12.13	12.15
884	NASDAQ	GOOGL	Fri, Feb 22, 2008	12.54	12.71	12.43	12.68
883	NASDAQ	GOOGL	Thu, Feb 21, 2008	12.81	12.82	12.48	12.56
882	NASDAQ	GOOGL	Wed, Feb 20, 2008	12.58	12.77	12.46	12.71
881	NASDAQ	GOOGL	Tue, Feb 19, 2008	13.36	13.37	12.65	12.71
880	NASDAQ	GOOGL	Fri, Feb 15, 2008	13.20	13.31	13.10	13.23
879	NASDAQ	GOOGL	Thu, Feb 14, 2008	13.45	13.52	13.26	13.30
878	NASDAQ	GOOGL	Wed, Feb 13, 2008	13.05	13.36	12.96	13.35
877	NASDAQ	GOOGL	Tue, Feb 12, 2008	13.07	13.25	12.82	12.94
876	NASDAQ	GOOGL	Mon, Feb 11, 2008	13.00	13.08	12.82	13.02
875	NASDAQ	GOOGL	Fri, Feb 8, 2008	12.73	12.93	12.71	12.91
874	NASDAQ	GOOGL	Thu, Feb 7, 2008	12.41	12.84	12.36	12.61
873	NASDAQ	GOOGL	Wed, Feb 6, 2008	12.77	12.77	12.44	12.53
872	NASDAQ	GOOGL	Tue, Feb 5, 2008	12.23	12.71	12.20	12.66
871	NASDAQ	GOOGL	Mon, Feb 4, 2008	12.72	12.81	12.30	12.38
870	NASDAQ	GOOGL	Fri, Feb 1, 2008	13.21	13.41	12.74	12.89
869	NASDAQ	GOOGL	Thu, Jan 31, 2008	13.46	14.31	13.35	14.10
868	NASDAQ	GOOGL	Wed, Jan 30, 2008	13.72	14.00	13.58	13.65
867	NASDAQ	GOOGL	Tue, Jan 29, 2008	14.00	14.02	13.51	13.75
866	NASDAQ	GOOGL	Mon, Jan 28, 2008	14.26	14.29	13.70	13.89
865	NASDAQ	GOOGL	Fri, Jan 25, 2008	14.78	14.86	14.14	14.15
864	NASDAQ	GOOGL	Thu, Jan 24, 2008	13.96	14.48	13.84	14.35
863	NASDAQ	GOOGL	Wed, Jan 23, 2008	14.01	14.19	12.96	13.70
862	NASDAQ	GOOGL	Tue, Jan 22, 2008	14.04	14.93	14.02	14.60
861	NASDAQ	GOOGL	Fri, Jan 18, 2008	15.20	15.24	14.95	14.99
860	NASDAQ	GOOGL	Thu, Jan 17, 2008	15.51	15.63	14.94	15.01
859	NASDAQ	GOOGL	Wed, Jan 16, 2008	15.71	15.99	15.04	15.39
858	NASDAQ	GOOGL	Tue, Jan 15, 2008	16.13	16.21	15.87	15.93
857	NASDAQ	GOOGL	Mon, Jan 14, 2008	16.27	16.42	16.12	16.33
856	NASDAQ	GOOGL	Fri, Jan 11, 2008	16.05	16.22	15.74	15.94
855	NASDAQ	GOOGL	Thu, Jan 10, 2008	16.11	16.42	15.99	16.16
854	NASDAQ	GOOGL	Wed, Jan 9, 2008	15.74	16.32	15.55	16.32
853	NASDAQ	GOOGL	Tue, Jan 8, 2008	16.31	16.49	15.76	15.78
852	NASDAQ	GOOGL	Mon, Jan 7, 2008	16.34	16.54	15.92	16.22
851	NASDAQ	GOOGL	Fri, Jan 4, 2008	16.98	17.01	16.36	16.41
850	NASDAQ	GOOGL	Thu, Jan 3, 2008	17.12	17.16	16.90	17.12
849	NASDAQ	GOOGL	Wed, Jan 2, 2008	17.31	17.42	16.93	17.12
848	NASDAQ	GOOGL	Mon, Dec 31, 2007	17.45	17.55	17.25	17.27
847	NASDAQ	GOOGL	Fri, Dec 28, 2007	17.61	17.68	17.40	17.55
846	NASDAQ	GOOGL	Thu, Dec 27, 2007	17.66	17.89	17.50	17.50
845	NASDAQ	GOOGL	Wed, Dec 26, 2007	17.46	17.82	17.44	17.76
844	NASDAQ	GOOGL	Mon, Dec 24, 2007	17.36	17.50	17.31	17.50
843	NASDAQ	GOOGL	Fri, Dec 21, 2007	17.43	17.47	17.32	17.40
842	NASDAQ	GOOGL	Thu, Dec 20, 2007	17.13	17.26	17.00	17.23
841	NASDAQ	GOOGL	Wed, Dec 19, 2007	16.84	16.97	16.71	16.92
840	NASDAQ	GOOGL	Tue, Dec 18, 2007	16.84	16.90	16.30	16.82
839	NASDAQ	GOOGL	Mon, Dec 17, 2007	17.19	17.37	16.58	16.72
838	NASDAQ	GOOGL	Fri, Dec 14, 2007	17.17	17.48	17.17	17.24
837	NASDAQ	GOOGL	Thu, Dec 13, 2007	17.39	17.43	17.02	17.34
836	NASDAQ	GOOGL	Wed, Dec 12, 2007	17.84	17.84	17.20	17.47
835	NASDAQ	GOOGL	Tue, Dec 11, 2007	17.98	18.01	17.46	17.47
834	NASDAQ	GOOGL	Mon, Dec 10, 2007	17.89	18.11	17.84	17.95
833	NASDAQ	GOOGL	Fri, Dec 7, 2007	17.86	17.94	17.75	17.86
832	NASDAQ	GOOGL	Thu, Dec 6, 2007	17.43	17.90	17.41	17.87
831	NASDAQ	GOOGL	Wed, Dec 5, 2007	17.30	17.46	17.17	17.45
830	NASDAQ	GOOGL	Tue, Dec 4, 2007	16.94	17.29	16.91	17.09
829	NASDAQ	GOOGL	Mon, Dec 3, 2007	17.26	17.36	17.01	17.02
828	NASDAQ	GOOGL	Fri, Nov 30, 2007	17.76	17.76	17.04	17.31
827	NASDAQ	GOOGL	Thu, Nov 29, 2007	17.26	17.56	17.18	17.41
826	NASDAQ	GOOGL	Wed, Nov 28, 2007	17.04	17.34	16.79	17.29
825	NASDAQ	GOOGL	Tue, Nov 27, 2007	16.86	16.90	16.24	16.83
824	NASDAQ	GOOGL	Mon, Nov 26, 2007	16.99	17.32	16.61	16.64
823	NASDAQ	GOOGL	Fri, Nov 23, 2007	16.74	16.94	16.69	16.90
822	NASDAQ	GOOGL	Wed, Nov 21, 2007	16.08	16.74	16.04	16.50
821	NASDAQ	GOOGL	Tue, Nov 20, 2007	15.90	16.46	15.81	16.20
820	NASDAQ	GOOGL	Mon, Nov 19, 2007	15.73	15.91	15.45	15.63
819	NASDAQ	GOOGL	Fri, Nov 16, 2007	15.84	15.87	15.39	15.83
818	NASDAQ	GOOGL	Thu, Nov 15, 2007	15.95	16.17	15.59	15.73
817	NASDAQ	GOOGL	Wed, Nov 14, 2007	16.82	16.87	15.89	16.03
816	NASDAQ	GOOGL	Tue, Nov 13, 2007	16.11	16.51	15.79	16.50
815	NASDAQ	GOOGL	Mon, Nov 12, 2007	16.43	16.73	15.64	15.79
814	NASDAQ	GOOGL	Fri, Nov 9, 2007	16.88	17.03	16.52	16.59
813	NASDAQ	GOOGL	Thu, Nov 8, 2007	18.35	18.36	16.92	17.33
812	NASDAQ	GOOGL	Wed, Nov 7, 2007	18.51	18.67	18.06	18.31
811	NASDAQ	GOOGL	Tue, Nov 6, 2007	18.42	18.53	18.11	18.53
810	NASDAQ	GOOGL	Mon, Nov 5, 2007	17.66	18.24	17.64	18.13
809	NASDAQ	GOOGL	Fri, Nov 2, 2007	17.75	17.83	17.42	17.77
808	NASDAQ	GOOGL	Thu, Nov 1, 2007	17.56	17.83	17.53	17.57
807	NASDAQ	GOOGL	Wed, Oct 31, 2007	17.50	17.66	17.39	17.66
806	NASDAQ	GOOGL	Tue, Oct 30, 2007	16.92	17.48	16.92	17.36
805	NASDAQ	GOOGL	Mon, Oct 29, 2007	16.93	16.99	16.79	16.97
804	NASDAQ	GOOGL	Fri, Oct 26, 2007	16.84	16.90	16.69	16.85
803	NASDAQ	GOOGL	Thu, Oct 25, 2007	16.95	16.96	16.58	16.70
802	NASDAQ	GOOGL	Wed, Oct 24, 2007	16.80	16.92	16.48	16.88
801	NASDAQ	GOOGL	Tue, Oct 23, 2007	16.52	16.93	16.49	16.88
800	NASDAQ	GOOGL	Mon, Oct 22, 2007	15.95	16.36	15.89	16.26
799	NASDAQ	GOOGL	Fri, Oct 19, 2007	16.35	16.45	16.07	16.10
798	NASDAQ	GOOGL	Thu, Oct 18, 2007	15.87	16.02	15.70	15.98
797	NASDAQ	GOOGL	Wed, Oct 17, 2007	15.75	15.84	15.53	15.82
796	NASDAQ	GOOGL	Tue, Oct 16, 2007	15.45	15.64	15.29	15.39
795	NASDAQ	GOOGL	Mon, Oct 15, 2007	15.95	15.98	15.38	15.49
794	NASDAQ	GOOGL	Fri, Oct 12, 2007	15.59	15.95	15.44	15.92
793	NASDAQ	GOOGL	Thu, Oct 11, 2007	15.83	16.02	15.21	15.54
792	NASDAQ	GOOGL	Wed, Oct 10, 2007	15.52	15.63	15.41	15.62
791	NASDAQ	GOOGL	Tue, Oct 9, 2007	15.37	15.58	15.20	15.37
790	NASDAQ	GOOGL	Mon, Oct 8, 2007	14.86	15.24	14.84	15.23
789	NASDAQ	GOOGL	Fri, Oct 5, 2007	14.67	14.89	14.66	14.84
788	NASDAQ	GOOGL	Thu, Oct 4, 2007	14.62	14.62	14.42	14.46
787	NASDAQ	GOOGL	Wed, Oct 3, 2007	14.64	14.71	14.50	14.59
786	NASDAQ	GOOGL	Tue, Oct 2, 2007	14.57	14.91	14.49	14.60
785	NASDAQ	GOOGL	Mon, Oct 1, 2007	14.24	14.60	14.23	14.55
784	NASDAQ	GOOGL	Fri, Sep 28, 2007	14.16	14.23	14.09	14.17
783	NASDAQ	GOOGL	Thu, Sep 27, 2007	14.28	14.28	14.13	14.18
782	NASDAQ	GOOGL	Wed, Sep 26, 2007	14.25	14.28	14.08	14.19
781	NASDAQ	GOOGL	Tue, Sep 25, 2007	14.09	14.23	14.06	14.21
780	NASDAQ	GOOGL	Mon, Sep 24, 2007	14.01	14.28	13.99	14.19
779	NASDAQ	GOOGL	Fri, Sep 21, 2007	13.90	14.01	13.81	13.99
778	NASDAQ	GOOGL	Thu, Sep 20, 2007	13.66	13.91	13.64	13.81
777	NASDAQ	GOOGL	Wed, Sep 19, 2007	13.47	13.73	13.46	13.66
776	NASDAQ	GOOGL	Tue, Sep 18, 2007	13.15	13.42	13.10	13.37
775	NASDAQ	GOOGL	Mon, Sep 17, 2007	13.15	13.22	13.09	13.12
774	NASDAQ	GOOGL	Fri, Sep 14, 2007	13.07	13.25	13.05	13.21
773	NASDAQ	GOOGL	Thu, Sep 13, 2007	13.09	13.17	13.07	13.11
772	NASDAQ	GOOGL	Wed, Sep 12, 2007	13.00	13.19	12.96	13.06
771	NASDAQ	GOOGL	Tue, Sep 11, 2007	12.91	13.03	12.88	13.02
770	NASDAQ	GOOGL	Mon, Sep 10, 2007	13.02	13.04	12.76	12.85
769	NASDAQ	GOOGL	Fri, Sep 7, 2007	12.94	13.02	12.91	12.97
768	NASDAQ	GOOGL	Thu, Sep 6, 2007	13.22	13.24	12.95	13.08
767	NASDAQ	GOOGL	Wed, Sep 5, 2007	13.07	13.23	13.05	13.18
766	NASDAQ	GOOGL	Tue, Sep 4, 2007	12.87	13.19	12.86	13.12
765	NASDAQ	GOOGL	Fri, Aug 31, 2007	12.82	12.90	12.78	12.87
764	NASDAQ	GOOGL	Thu, Aug 30, 2007	12.80	12.87	12.75	12.77
763	NASDAQ	GOOGL	Wed, Aug 29, 2007	12.69	12.82	12.67	12.81
762	NASDAQ	GOOGL	Tue, Aug 28, 2007	12.78	12.86	12.63	12.65
761	NASDAQ	GOOGL	Mon, Aug 27, 2007	12.85	12.93	12.77	12.82
760	NASDAQ	GOOGL	Fri, Aug 24, 2007	12.81	12.88	12.70	12.86
759	NASDAQ	GOOGL	Thu, Aug 23, 2007	12.89	12.89	12.66	12.79
758	NASDAQ	GOOGL	Wed, Aug 22, 2007	12.74	12.90	12.72	12.81
757	NASDAQ	GOOGL	Tue, Aug 21, 2007	12.46	12.69	12.43	12.66
756	NASDAQ	GOOGL	Mon, Aug 20, 2007	12.55	12.55	12.39	12.44
755	NASDAQ	GOOGL	Fri, Aug 17, 2007	12.43	12.52	12.28	12.49
754	NASDAQ	GOOGL	Thu, Aug 16, 2007	12.29	12.40	12.00	12.28
753	NASDAQ	GOOGL	Wed, Aug 15, 2007	12.71	12.78	12.41	12.43
752	NASDAQ	GOOGL	Tue, Aug 14, 2007	12.88	12.92	12.69	12.70
751	NASDAQ	GOOGL	Mon, Aug 13, 2007	12.98	12.98	12.82	12.88
750	NASDAQ	GOOGL	Fri, Aug 10, 2007	12.74	12.96	12.63	12.88
749	NASDAQ	GOOGL	Thu, Aug 9, 2007	13.01	13.16	12.86	12.86
748	NASDAQ	GOOGL	Wed, Aug 8, 2007	12.97	13.13	12.92	13.13
747	NASDAQ	GOOGL	Tue, Aug 7, 2007	12.73	12.99	12.72	12.89
746	NASDAQ	GOOGL	Mon, Aug 6, 2007	12.57	12.74	12.55	12.74
745	NASDAQ	GOOGL	Fri, Aug 3, 2007	12.74	12.82	12.57	12.57
744	NASDAQ	GOOGL	Thu, Aug 2, 2007	12.83	12.86	12.71	12.77
743	NASDAQ	GOOGL	Wed, Aug 1, 2007	12.75	12.90	12.69	12.81
742	NASDAQ	GOOGL	Tue, Jul 31, 2007	13.00	13.00	12.74	12.74
741	NASDAQ	GOOGL	Mon, Jul 30, 2007	12.81	12.97	12.75	12.89
740	NASDAQ	GOOGL	Fri, Jul 27, 2007	12.70	12.91	12.63	12.79
739	NASDAQ	GOOGL	Thu, Jul 26, 2007	12.71	12.80	12.46	12.69
738	NASDAQ	GOOGL	Wed, Jul 25, 2007	12.91	12.92	12.63	12.73
737	NASDAQ	GOOGL	Tue, Jul 24, 2007	12.72	12.96	12.67	12.84
736	NASDAQ	GOOGL	Mon, Jul 23, 2007	12.96	12.99	12.79	12.80
735	NASDAQ	GOOGL	Fri, Jul 20, 2007	12.79	13.07	12.73	12.99
734	NASDAQ	GOOGL	Thu, Jul 19, 2007	13.83	13.83	13.55	13.70
733	NASDAQ	GOOGL	Wed, Jul 18, 2007	13.84	13.85	13.58	13.73
732	NASDAQ	GOOGL	Tue, Jul 17, 2007	13.86	13.93	13.80	13.86
731	NASDAQ	GOOGL	Mon, Jul 16, 2007	13.75	13.95	13.72	13.81
730	NASDAQ	GOOGL	Fri, Jul 13, 2007	13.69	13.81	13.67	13.79
729	NASDAQ	GOOGL	Thu, Jul 12, 2007	13.64	13.67	13.49	13.62
728	NASDAQ	GOOGL	Wed, Jul 11, 2007	13.58	13.65	13.49	13.60
727	NASDAQ	GOOGL	Tue, Jul 10, 2007	13.58	13.66	13.53	13.57
726	NASDAQ	GOOGL	Mon, Jul 9, 2007	13.56	13.71	13.50	13.55
725	NASDAQ	GOOGL	Fri, Jul 6, 2007	13.52	13.59	13.46	13.47
724	NASDAQ	GOOGL	Thu, Jul 5, 2007	13.38	13.60	13.29	13.53
723	NASDAQ	GOOGL	Tue, Jul 3, 2007	13.27	13.35	13.18	13.35
722	NASDAQ	GOOGL	Mon, Jul 2, 2007	13.13	13.29	13.09	13.25
721	NASDAQ	GOOGL	Fri, Jun 29, 2007	13.14	13.17	12.98	13.06
720	NASDAQ	GOOGL	Thu, Jun 28, 2007	13.11	13.23	13.08	13.11
719	NASDAQ	GOOGL	Wed, Jun 27, 2007	13.11	13.19	12.98	13.15
718	NASDAQ	GOOGL	Tue, Jun 26, 2007	13.31	13.32	13.15	13.25
717	NASDAQ	GOOGL	Mon, Jun 25, 2007	13.21	13.36	13.07	13.18
716	NASDAQ	GOOGL	Fri, Jun 22, 2007	12.90	13.11	12.89	13.11
715	NASDAQ	GOOGL	Thu, Jun 21, 2007	12.76	12.87	12.65	12.84
714	NASDAQ	GOOGL	Wed, Jun 20, 2007	12.91	12.96	12.72	12.74
713	NASDAQ	GOOGL	Tue, Jun 19, 2007	12.84	12.92	12.78	12.85
712	NASDAQ	GOOGL	Mon, Jun 18, 2007	12.64	12.89	12.60	12.87
711	NASDAQ	GOOGL	Fri, Jun 15, 2007	12.69	12.71	12.52	12.64
710	NASDAQ	GOOGL	Thu, Jun 14, 2007	12.62	12.64	12.53	12.56
709	NASDAQ	GOOGL	Wed, Jun 13, 2007	12.67	12.70	12.46	12.62
708	NASDAQ	GOOGL	Tue, Jun 12, 2007	12.71	12.78	12.57	12.61
707	NASDAQ	GOOGL	Mon, Jun 11, 2007	12.84	12.95	12.74	12.77
706	NASDAQ	GOOGL	Fri, Jun 8, 2007	12.89	12.98	12.73	12.88
705	NASDAQ	GOOGL	Thu, Jun 7, 2007	12.98	13.15	12.80	12.87
704	NASDAQ	GOOGL	Wed, Jun 6, 2007	12.91	13.01	12.87	12.95
703	NASDAQ	GOOGL	Tue, Jun 5, 2007	12.73	12.96	12.66	12.96
702	NASDAQ	GOOGL	Mon, Jun 4, 2007	12.44	12.75	12.43	12.67
701	NASDAQ	GOOGL	Fri, Jun 1, 2007	12.52	12.62	12.44	12.50
700	NASDAQ	GOOGL	Thu, May 31, 2007	12.50	12.71	12.42	12.44
699	NASDAQ	GOOGL	Wed, May 30, 2007	12.10	12.46	12.07	12.46
698	NASDAQ	GOOGL	Tue, May 29, 2007	12.12	12.29	12.09	12.17
697	NASDAQ	GOOGL	Fri, May 25, 2007	11.98	12.11	11.92	12.08
696	NASDAQ	GOOGL	Thu, May 24, 2007	11.87	11.97	11.78	11.85
695	NASDAQ	GOOGL	Wed, May 23, 2007	12.01	12.08	11.83	11.84
694	NASDAQ	GOOGL	Tue, May 22, 2007	11.82	11.97	11.82	11.89
693	NASDAQ	GOOGL	Mon, May 21, 2007	11.73	11.97	11.66	11.76
692	NASDAQ	GOOGL	Fri, May 18, 2007	11.79	11.81	11.73	11.75
691	NASDAQ	GOOGL	Thu, May 17, 2007	11.80	11.87	11.76	11.76
690	NASDAQ	GOOGL	Wed, May 16, 2007	11.54	11.82	11.47	11.81
689	NASDAQ	GOOGL	Tue, May 15, 2007	11.54	11.55	11.43	11.44
688	NASDAQ	GOOGL	Mon, May 14, 2007	11.63	11.68	11.49	11.54
687	NASDAQ	GOOGL	Fri, May 11, 2007	11.54	11.67	11.52	11.66
686	NASDAQ	GOOGL	Thu, May 10, 2007	11.67	11.73	11.52	11.53
685	NASDAQ	GOOGL	Wed, May 9, 2007	11.64	11.78	11.59	11.72
684	NASDAQ	GOOGL	Tue, May 8, 2007	11.64	11.69	11.61	11.66
683	NASDAQ	GOOGL	Mon, May 7, 2007	11.79	11.81	11.65	11.67
682	NASDAQ	GOOGL	Fri, May 4, 2007	11.74	11.86	11.64	11.77
681	NASDAQ	GOOGL	Thu, May 3, 2007	11.65	11.84	11.62	11.82
680	NASDAQ	GOOGL	Wed, May 2, 2007	11.71	11.77	11.63	11.64
679	NASDAQ	GOOGL	Tue, May 1, 2007	11.80	11.81	11.60	11.72
678	NASDAQ	GOOGL	Mon, Apr 30, 2007	11.97	12.02	11.78	11.78
677	NASDAQ	GOOGL	Fri, Apr 27, 2007	11.99	12.05	11.95	11.97
676	NASDAQ	GOOGL	Thu, Apr 26, 2007	11.94	12.10	11.92	12.02
675	NASDAQ	GOOGL	Wed, Apr 25, 2007	11.99	12.02	11.89	11.94
674	NASDAQ	GOOGL	Tue, Apr 24, 2007	11.96	11.99	11.88	11.93
673	NASDAQ	GOOGL	Mon, Apr 23, 2007	11.99	12.12	11.95	11.97
672	NASDAQ	GOOGL	Fri, Apr 20, 2007	12.25	12.30	12.04	12.05
671	NASDAQ	GOOGL	Thu, Apr 19, 2007	11.85	12.04	11.73	11.78
670	NASDAQ	GOOGL	Wed, Apr 18, 2007	11.77	11.99	11.73	11.89
669	NASDAQ	GOOGL	Tue, Apr 17, 2007	11.84	11.90	11.78	11.81
668	NASDAQ	GOOGL	Mon, Apr 16, 2007	11.70	11.92	11.69	11.85
667	NASDAQ	GOOGL	Fri, Apr 13, 2007	11.70	11.71	11.57	11.65
666	NASDAQ	GOOGL	Thu, Apr 12, 2007	11.59	11.69	11.55	11.68
665	NASDAQ	GOOGL	Wed, Apr 11, 2007	11.64	11.73	11.56	11.60
664	NASDAQ	GOOGL	Tue, Apr 10, 2007	11.67	11.76	11.62	11.65
663	NASDAQ	GOOGL	Mon, Apr 9, 2007	11.82	11.82	11.63	11.70
662	NASDAQ	GOOGL	Thu, Apr 5, 2007	11.77	11.79	11.73	11.78
661	NASDAQ	GOOGL	Wed, Apr 4, 2007	11.79	11.82	11.73	11.77
660	NASDAQ	GOOGL	Tue, Apr 3, 2007	11.59	11.85	11.59	11.81
659	NASDAQ	GOOGL	Mon, Apr 2, 2007	11.43	11.45	11.29	11.45
658	NASDAQ	GOOGL	Fri, Mar 30, 2007	11.54	11.58	11.39	11.44
657	NASDAQ	GOOGL	Thu, Mar 29, 2007	11.60	11.64	11.37	11.51
656	NASDAQ	GOOGL	Wed, Mar 28, 2007	11.54	11.63	11.49	11.54
655	NASDAQ	GOOGL	Tue, Mar 27, 2007	11.58	11.62	11.50	11.58
654	NASDAQ	GOOGL	Mon, Mar 26, 2007	11.50	11.62	11.38	11.62
653	NASDAQ	GOOGL	Fri, Mar 23, 2007	11.53	11.58	11.42	11.54
652	NASDAQ	GOOGL	Thu, Mar 22, 2007	11.38	11.55	11.30	11.54
651	NASDAQ	GOOGL	Wed, Mar 21, 2007	11.12	11.41	11.12	11.40
650	NASDAQ	GOOGL	Tue, Mar 20, 2007	11.14	11.18	11.08	11.12
649	NASDAQ	GOOGL	Mon, Mar 19, 2007	11.07	11.20	11.01	11.17
648	NASDAQ	GOOGL	Fri, Mar 16, 2007	11.13	11.16	10.99	11.01
647	NASDAQ	GOOGL	Thu, Mar 15, 2007	11.19	11.24	11.09	11.15
646	NASDAQ	GOOGL	Wed, Mar 14, 2007	11.07	11.21	10.97	11.19
645	NASDAQ	GOOGL	Tue, Mar 13, 2007	11.24	11.29	11.06	11.07
644	NASDAQ	GOOGL	Mon, Mar 12, 2007	11.31	11.37	11.27	11.36
643	NASDAQ	GOOGL	Fri, Mar 9, 2007	11.44	11.45	11.24	11.32
642	NASDAQ	GOOGL	Thu, Mar 8, 2007	11.47	11.63	11.34	11.36
641	NASDAQ	GOOGL	Wed, Mar 7, 2007	11.56	11.57	11.35	11.38
640	NASDAQ	GOOGL	Tue, Mar 6, 2007	11.18	11.47	11.18	11.43
639	NASDAQ	GOOGL	Mon, Mar 5, 2007	10.92	11.13	10.92	11.01
638	NASDAQ	GOOGL	Fri, Mar 2, 2007	11.12	11.21	10.96	10.96
637	NASDAQ	GOOGL	Thu, Mar 1, 2007	11.06	11.30	10.99	11.20
636	NASDAQ	GOOGL	Wed, Feb 28, 2007	11.25	11.33	11.07	11.23
635	NASDAQ	GOOGL	Tue, Feb 27, 2007	11.37	11.49	11.17	11.21
634	NASDAQ	GOOGL	Mon, Feb 26, 2007	11.81	11.87	11.58	11.61
633	NASDAQ	GOOGL	Fri, Feb 23, 2007	11.88	11.91	11.69	11.76
632	NASDAQ	GOOGL	Thu, Feb 22, 2007	11.96	12.10	11.85	11.89
631	NASDAQ	GOOGL	Wed, Feb 21, 2007	11.74	11.96	11.68	11.89
630	NASDAQ	GOOGL	Tue, Feb 20, 2007	11.70	11.81	11.61	11.79
629	NASDAQ	GOOGL	Fri, Feb 16, 2007	11.56	11.74	11.54	11.74
628	NASDAQ	GOOGL	Thu, Feb 15, 2007	11.64	11.64	11.51	11.53
627	NASDAQ	GOOGL	Wed, Feb 14, 2007	11.49	11.72	11.47	11.64
626	NASDAQ	GOOGL	Tue, Feb 13, 2007	11.53	11.56	11.42	11.47
625	NASDAQ	GOOGL	Mon, Feb 12, 2007	11.51	11.55	11.37	11.45
624	NASDAQ	GOOGL	Fri, Feb 9, 2007	11.78	11.81	11.53	11.54
623	NASDAQ	GOOGL	Thu, Feb 8, 2007	11.69	11.83	11.62	11.77
622	NASDAQ	GOOGL	Wed, Feb 7, 2007	11.84	11.85	11.71	11.74
621	NASDAQ	GOOGL	Tue, Feb 6, 2007	11.69	11.82	11.67	11.78
620	NASDAQ	GOOGL	Mon, Feb 5, 2007	11.93	11.94	11.65	11.67
619	NASDAQ	GOOGL	Fri, Feb 2, 2007	12.06	12.12	11.94	12.03
618	NASDAQ	GOOGL	Thu, Feb 1, 2007	12.64	12.64	12.03	12.03
617	NASDAQ	GOOGL	Wed, Jan 31, 2007	12.40	12.61	12.38	12.53
616	NASDAQ	GOOGL	Tue, Jan 30, 2007	12.34	12.44	12.27	12.35
615	NASDAQ	GOOGL	Mon, Jan 29, 2007	12.44	12.46	12.25	12.30
614	NASDAQ	GOOGL	Fri, Jan 26, 2007	12.26	12.44	12.17	12.39
613	NASDAQ	GOOGL	Thu, Jan 25, 2007	12.52	12.60	12.13	12.21
612	NASDAQ	GOOGL	Wed, Jan 24, 2007	12.10	12.48	12.07	12.54
611	NASDAQ	GOOGL	Tue, Jan 23, 2007	12.01	12.11	11.92	12.10
610	NASDAQ	GOOGL	Mon, Jan 22, 2007	12.30	12.31	11.95	12.01
609	NASDAQ	GOOGL	Fri, Jan 19, 2007	12.19	12.26	12.16	12.23
608	NASDAQ	GOOGL	Thu, Jan 18, 2007	12.35	12.40	12.18	12.19
607	NASDAQ	GOOGL	Wed, Jan 17, 2007	12.57	12.68	12.35	12.42
606	NASDAQ	GOOGL	Tue, Jan 16, 2007	12.68	12.81	12.57	12.60
605	NASDAQ	GOOGL	Fri, Jan 12, 2007	12.54	12.61	12.49	12.61
604	NASDAQ	GOOGL	Thu, Jan 11, 2007	12.42	12.53	12.39	12.48
603	NASDAQ	GOOGL	Wed, Jan 10, 2007	12.10	12.33	12.04	12.23
602	NASDAQ	GOOGL	Tue, Jan 9, 2007	12.13	12.20	12.02	12.13
601	NASDAQ	GOOGL	Mon, Jan 8, 2007	12.18	12.24	12.05	12.08
600	NASDAQ	GOOGL	Fri, Jan 5, 2007	12.05	12.18	11.94	12.17
599	NASDAQ	GOOGL	Thu, Jan 4, 2007	11.72	12.09	11.70	12.07
598	NASDAQ	GOOGL	Wed, Jan 3, 2007	11.64	11.91	11.52	11.68
597	NASDAQ	GOOGL	Fri, Dec 29, 2006	11.54	11.60	11.49	11.50
596	NASDAQ	GOOGL	Thu, Dec 28, 2006	11.67	11.71	11.55	11.55
595	NASDAQ	GOOGL	Wed, Dec 27, 2006	11.49	11.69	11.47	11.69
594	NASDAQ	GOOGL	Tue, Dec 26, 2006	11.40	11.48	11.36	11.43
593	NASDAQ	GOOGL	Fri, Dec 22, 2006	11.43	11.46	11.31	11.38
592	NASDAQ	GOOGL	Thu, Dec 21, 2006	11.60	11.62	11.30	11.40
591	NASDAQ	GOOGL	Wed, Dec 20, 2006	11.74	11.78	11.55	11.56
590	NASDAQ	GOOGL	Tue, Dec 19, 2006	11.53	11.72	11.45	11.71
589	NASDAQ	GOOGL	Mon, Dec 18, 2006	12.05	12.06	11.51	11.56
588	NASDAQ	GOOGL	Fri, Dec 15, 2006	12.06	12.09	11.99	12.00
587	NASDAQ	GOOGL	Thu, Dec 14, 2006	12.00	12.08	11.92	12.04
586	NASDAQ	GOOGL	Wed, Dec 13, 2006	12.11	12.13	11.92	11.97
585	NASDAQ	GOOGL	Tue, Dec 12, 2006	12.09	12.15	12.00	12.03
584	NASDAQ	GOOGL	Mon, Dec 11, 2006	12.11	12.21	12.09	12.09
583	NASDAQ	GOOGL	Fri, Dec 8, 2006	12.04	12.21	11.99	12.09
582	NASDAQ	GOOGL	Thu, Dec 7, 2006	12.25	12.29	12.05	12.06
581	NASDAQ	GOOGL	Wed, Dec 6, 2006	12.16	12.30	12.10	12.21
580	NASDAQ	GOOGL	Tue, Dec 5, 2006	12.18	12.23	12.11	12.17
579	NASDAQ	GOOGL	Mon, Dec 4, 2006	12.07	12.18	11.97	12.11
578	NASDAQ	GOOGL	Fri, Dec 1, 2006	12.14	12.20	11.95	12.01
577	NASDAQ	GOOGL	Thu, Nov 30, 2006	12.10	12.25	12.03	12.11
576	NASDAQ	GOOGL	Wed, Nov 29, 2006	12.35	12.36	12.05	12.11
575	NASDAQ	GOOGL	Tue, Nov 28, 2006	12.02	12.24	11.92	12.23
574	NASDAQ	GOOGL	Mon, Nov 27, 2006	12.52	12.53	12.11	12.11
573	NASDAQ	GOOGL	Fri, Nov 24, 2006	12.60	12.68	12.59	12.61
572	NASDAQ	GOOGL	Wed, Nov 22, 2006	12.76	12.81	12.63	12.69
571	NASDAQ	GOOGL	Tue, Nov 21, 2006	12.40	12.74	12.39	12.73
570	NASDAQ	GOOGL	Mon, Nov 20, 2006	12.45	12.45	12.31	12.37
569	NASDAQ	GOOGL	Fri, Nov 17, 2006	12.32	12.48	12.32	12.46
568	NASDAQ	GOOGL	Thu, Nov 16, 2006	12.37	12.43	12.30	12.39
567	NASDAQ	GOOGL	Wed, Nov 15, 2006	12.33	12.49	12.29	12.29
566	NASDAQ	GOOGL	Tue, Nov 14, 2006	12.01	12.24	12.00	12.22
565	NASDAQ	GOOGL	Mon, Nov 13, 2006	11.86	12.02	11.84	12.02
564	NASDAQ	GOOGL	Fri, Nov 10, 2006	11.84	11.86	11.75	11.83
563	NASDAQ	GOOGL	Thu, Nov 9, 2006	11.90	11.98	11.79	11.81
562	NASDAQ	GOOGL	Wed, Nov 8, 2006	11.75	12.03	11.71	11.87
561	NASDAQ	GOOGL	Tue, Nov 7, 2006	11.91	11.97	11.78	11.80
560	NASDAQ	GOOGL	Mon, Nov 6, 2006	11.83	11.98	11.80	11.91
559	NASDAQ	GOOGL	Fri, Nov 3, 2006	11.80	11.83	11.62	11.79
558	NASDAQ	GOOGL	Thu, Nov 2, 2006	11.68	11.83	11.65	11.74
557	NASDAQ	GOOGL	Wed, Nov 1, 2006	11.96	11.97	11.62	11.68
556	NASDAQ	GOOGL	Tue, Oct 31, 2006	11.94	12.04	11.84	11.90
555	NASDAQ	GOOGL	Mon, Oct 30, 2006	11.86	12.00	11.74	11.90
554	NASDAQ	GOOGL	Fri, Oct 27, 2006	12.09	12.12	11.80	11.87
553	NASDAQ	GOOGL	Thu, Oct 26, 2006	12.18	12.29	12.10	12.12
552	NASDAQ	GOOGL	Wed, Oct 25, 2006	11.93	12.20	11.87	12.16
551	NASDAQ	GOOGL	Tue, Oct 24, 2006	11.90	11.94	11.78	11.82
550	NASDAQ	GOOGL	Mon, Oct 23, 2006	11.55	12.11	11.50	12.01
549	NASDAQ	GOOGL	Fri, Oct 20, 2006	11.47	11.49	11.33	11.48
548	NASDAQ	GOOGL	Thu, Oct 19, 2006	10.50	11.36	10.48	10.64
547	NASDAQ	GOOGL	Wed, Oct 18, 2006	10.57	10.61	10.43	10.47
546	NASDAQ	GOOGL	Tue, Oct 17, 2006	10.50	10.59	10.41	10.51
545	NASDAQ	GOOGL	Mon, Oct 16, 2006	10.68	10.72	10.53	10.54
544	NASDAQ	GOOGL	Fri, Oct 13, 2006	10.69	10.73	10.63	10.67
543	NASDAQ	GOOGL	Thu, Oct 12, 2006	10.71	10.73	10.59	10.68
542	NASDAQ	GOOGL	Wed, Oct 11, 2006	10.62	10.74	10.59	10.65
541	NASDAQ	GOOGL	Tue, Oct 10, 2006	10.78	10.94	10.55	10.66
540	NASDAQ	GOOGL	Mon, Oct 9, 2006	10.61	10.79	10.58	10.72
539	NASDAQ	GOOGL	Fri, Oct 6, 2006	10.25	10.54	10.24	10.50
538	NASDAQ	GOOGL	Thu, Oct 5, 2006	10.36	10.45	10.26	10.29
537	NASDAQ	GOOGL	Wed, Oct 4, 2006	10.12	10.39	10.07	10.38
536	NASDAQ	GOOGL	Tue, Oct 3, 2006	10.02	10.15	9.95	10.09
535	NASDAQ	GOOGL	Mon, Oct 2, 2006	10.04	10.14	10.01	10.03
534	NASDAQ	GOOGL	Fri, Sep 29, 2006	10.12	10.13	10.03	10.04
533	NASDAQ	GOOGL	Thu, Sep 28, 2006	10.09	10.17	10.01	10.08
532	NASDAQ	GOOGL	Wed, Sep 27, 2006	10.15	10.27	10.05	10.07
531	NASDAQ	GOOGL	Tue, Sep 26, 2006	10.13	10.18	10.04	10.16
530	NASDAQ	GOOGL	Mon, Sep 25, 2006	10.13	10.23	10.05	10.09
529	NASDAQ	GOOGL	Fri, Sep 22, 2006	10.12	10.18	10.03	10.09
528	NASDAQ	GOOGL	Thu, Sep 21, 2006	10.00	10.20	9.99	10.16
527	NASDAQ	GOOGL	Wed, Sep 20, 2006	10.17	10.18	9.86	9.92
526	NASDAQ	GOOGL	Tue, Sep 19, 2006	10.38	10.38	9.81	10.09
525	NASDAQ	GOOGL	Mon, Sep 18, 2006	10.24	10.46	10.23	10.36
524	NASDAQ	GOOGL	Fri, Sep 15, 2006	10.18	10.24	10.16	10.24
523	NASDAQ	GOOGL	Thu, Sep 14, 2006	10.10	10.15	10.04	10.09
522	NASDAQ	GOOGL	Wed, Sep 13, 2006	9.87	10.16	9.87	10.16
521	NASDAQ	GOOGL	Tue, Sep 12, 2006	9.62	9.81	9.61	9.79
520	NASDAQ	GOOGL	Mon, Sep 11, 2006	9.45	9.61	9.44	9.59
519	NASDAQ	GOOGL	Fri, Sep 8, 2006	9.41	9.51	9.41	9.44
518	NASDAQ	GOOGL	Thu, Sep 7, 2006	9.48	9.54	9.43	9.45
517	NASDAQ	GOOGL	Wed, Sep 6, 2006	9.54	9.57	9.48	9.50
516	NASDAQ	GOOGL	Tue, Sep 5, 2006	9.49	9.63	9.43	9.60
515	NASDAQ	GOOGL	Fri, Sep 1, 2006	9.52	9.52	9.42	9.46
514	NASDAQ	GOOGL	Thu, Aug 31, 2006	9.53	9.55	9.45	9.46
513	NASDAQ	GOOGL	Wed, Aug 30, 2006	9.47	9.61	9.46	9.51
512	NASDAQ	GOOGL	Tue, Aug 29, 2006	9.51	9.55	9.42	9.47
511	NASDAQ	GOOGL	Mon, Aug 28, 2006	9.38	9.52	9.37	9.52
510	NASDAQ	GOOGL	Fri, Aug 25, 2006	9.32	9.38	9.31	9.32
509	NASDAQ	GOOGL	Thu, Aug 24, 2006	9.35	9.40	9.30	9.34
508	NASDAQ	GOOGL	Wed, Aug 23, 2006	9.43	9.45	9.31	9.33
507	NASDAQ	GOOGL	Tue, Aug 22, 2006	9.44	9.47	9.36	9.45
506	NASDAQ	GOOGL	Mon, Aug 21, 2006	9.45	9.47	9.37	9.43
505	NASDAQ	GOOGL	Fri, Aug 18, 2006	9.65	9.67	9.51	9.58
504	NASDAQ	GOOGL	Thu, Aug 17, 2006	9.65	9.74	9.59	9.64
503	NASDAQ	GOOGL	Wed, Aug 16, 2006	9.58	9.70	9.55	9.69
502	NASDAQ	GOOGL	Tue, Aug 15, 2006	9.35	9.53	9.31	9.52
501	NASDAQ	GOOGL	Mon, Aug 14, 2006	9.28	9.37	9.21	9.23
500	NASDAQ	GOOGL	Fri, Aug 11, 2006	9.35	9.37	9.19	9.21
499	NASDAQ	GOOGL	Thu, Aug 10, 2006	9.34	9.43	9.30	9.35
498	NASDAQ	GOOGL	Wed, Aug 9, 2006	9.56	9.61	9.40	9.42
497	NASDAQ	GOOGL	Tue, Aug 8, 2006	9.56	9.60	9.47	9.52
496	NASDAQ	GOOGL	Mon, Aug 7, 2006	9.28	9.49	9.27	9.44
495	NASDAQ	GOOGL	Fri, Aug 4, 2006	9.48	9.51	9.29	9.34
494	NASDAQ	GOOGL	Thu, Aug 3, 2006	9.12	9.44	9.08	9.38
493	NASDAQ	GOOGL	Wed, Aug 2, 2006	9.38	9.42	9.12	9.17
492	NASDAQ	GOOGL	Tue, Aug 1, 2006	9.62	9.64	9.38	9.38
491	NASDAQ	GOOGL	Mon, Jul 31, 2006	9.69	9.72	9.58	9.66
490	NASDAQ	GOOGL	Fri, Jul 28, 2006	9.54	9.73	9.54	9.70
489	NASDAQ	GOOGL	Thu, Jul 27, 2006	9.68	9.68	9.44	9.55
488	NASDAQ	GOOGL	Wed, Jul 26, 2006	9.70	9.79	9.57	9.63
487	NASDAQ	GOOGL	Tue, Jul 25, 2006	9.62	9.77	9.59	9.73
486	NASDAQ	GOOGL	Mon, Jul 24, 2006	9.81	9.84	9.52	9.76
485	NASDAQ	GOOGL	Fri, Jul 21, 2006	9.65	9.79	9.43	9.75
484	NASDAQ	GOOGL	Thu, Jul 20, 2006	10.10	10.10	9.63	9.67
483	NASDAQ	GOOGL	Wed, Jul 19, 2006	9.87	10.02	9.86	9.97
482	NASDAQ	GOOGL	Tue, Jul 18, 2006	10.24	10.26	9.94	10.07
481	NASDAQ	GOOGL	Mon, Jul 17, 2006	10.11	10.27	10.08	10.19
480	NASDAQ	GOOGL	Fri, Jul 14, 2006	10.25	10.28	9.96	10.08
479	NASDAQ	GOOGL	Thu, Jul 13, 2006	10.34	10.45	10.16	10.21
478	NASDAQ	GOOGL	Wed, Jul 12, 2006	10.54	10.56	10.41	10.42
477	NASDAQ	GOOGL	Tue, Jul 11, 2006	10.45	10.62	10.32	10.61
476	NASDAQ	GOOGL	Mon, Jul 10, 2006	10.58	10.62	10.40	10.45
475	NASDAQ	GOOGL	Fri, Jul 7, 2006	10.64	10.69	10.39	10.50
474	NASDAQ	GOOGL	Thu, Jul 6, 2006	10.58	10.63	10.54	10.57
473	NASDAQ	GOOGL	Wed, Jul 5, 2006	10.53	10.56	10.38	10.53
472	NASDAQ	GOOGL	Mon, Jul 3, 2006	10.49	10.59	10.48	10.57
471	NASDAQ	GOOGL	Fri, Jun 30, 2006	10.38	10.47	10.30	10.47
470	NASDAQ	GOOGL	Thu, Jun 29, 2006	10.19	10.45	10.14	10.44
469	NASDAQ	GOOGL	Wed, Jun 28, 2006	10.09	10.15	10.02	10.14
468	NASDAQ	GOOGL	Tue, Jun 27, 2006	10.13	10.19	10.02	10.05
467	NASDAQ	GOOGL	Mon, Jun 26, 2006	10.16	10.20	10.07	10.10
466	NASDAQ	GOOGL	Fri, Jun 23, 2006	10.06	10.24	10.01	10.11
465	NASDAQ	GOOGL	Thu, Jun 22, 2006	10.03	10.14	9.69	9.99
464	NASDAQ	GOOGL	Wed, Jun 21, 2006	9.77	10.09	9.74	10.05
463	NASDAQ	GOOGL	Tue, Jun 20, 2006	9.69	9.79	9.66	9.67
462	NASDAQ	GOOGL	Mon, Jun 19, 2006	9.76	9.86	9.67	9.70
461	NASDAQ	GOOGL	Fri, Jun 16, 2006	9.72	9.77	9.69	9.76
460	NASDAQ	GOOGL	Thu, Jun 15, 2006	9.66	9.80	9.57	9.77
459	NASDAQ	GOOGL	Wed, Jun 14, 2006	9.74	9.77	9.46	9.60
458	NASDAQ	GOOGL	Tue, Jun 13, 2006	9.51	9.67	9.45	9.66
457	NASDAQ	GOOGL	Mon, Jun 12, 2006	9.70	9.75	9.52	9.53
456	NASDAQ	GOOGL	Fri, Jun 9, 2006	9.80	9.88	9.63	9.66
455	NASDAQ	GOOGL	Thu, Jun 8, 2006	9.69	9.85	9.46	9.82
454	NASDAQ	GOOGL	Wed, Jun 7, 2006	9.82	9.86	9.65	9.66
453	NASDAQ	GOOGL	Tue, Jun 6, 2006	9.41	9.74	9.40	9.74
452	NASDAQ	GOOGL	Mon, Jun 5, 2006	9.40	9.53	9.35	9.35
451	NASDAQ	GOOGL	Fri, Jun 2, 2006	9.66	9.67	9.43	9.48
450	NASDAQ	GOOGL	Thu, Jun 1, 2006	9.33	9.57	9.28	9.56
449	NASDAQ	GOOGL	Wed, May 31, 2006	9.34	9.45	9.16	9.29
448	NASDAQ	GOOGL	Tue, May 30, 2006	9.45	9.52	9.28	9.29
447	NASDAQ	GOOGL	Fri, May 26, 2006	9.61	9.64	9.49	9.53
446	NASDAQ	GOOGL	Thu, May 25, 2006	9.47	9.57	9.30	9.57
445	NASDAQ	GOOGL	Wed, May 24, 2006	9.43	9.58	9.28	9.52
444	NASDAQ	GOOGL	Tue, May 23, 2006	9.35	9.59	9.33	9.38
443	NASDAQ	GOOGL	Mon, May 22, 2006	9.19	9.32	9.12	9.27
442	NASDAQ	GOOGL	Fri, May 19, 2006	9.32	9.36	9.01	9.24
441	NASDAQ	GOOGL	Thu, May 18, 2006	9.46	9.54	9.26	9.27
440	NASDAQ	GOOGL	Wed, May 17, 2006	9.26	9.49	9.25	9.36
439	NASDAQ	GOOGL	Tue, May 16, 2006	9.39	9.41	9.24	9.28
438	NASDAQ	GOOGL	Mon, May 15, 2006	9.39	9.50	9.20	9.40
437	NASDAQ	GOOGL	Fri, May 12, 2006	9.58	9.61	9.33	9.35
436	NASDAQ	GOOGL	Thu, May 11, 2006	10.08	10.11	9.62	9.67
435	NASDAQ	GOOGL	Wed, May 10, 2006	10.20	10.28	10.04	10.07
434	NASDAQ	GOOGL	Tue, May 9, 2006	9.88	10.22	9.84	10.21
433	NASDAQ	GOOGL	Mon, May 8, 2006	9.87	9.92	9.74	9.86
432	NASDAQ	GOOGL	Fri, May 5, 2006	9.93	10.01	9.79	9.85
431	NASDAQ	GOOGL	Thu, May 4, 2006	9.87	9.96	9.80	9.86
430	NASDAQ	GOOGL	Wed, May 3, 2006	9.90	10.03	9.76	9.85
429	NASDAQ	GOOGL	Tue, May 2, 2006	10.02	10.05	9.70	9.86
428	NASDAQ	GOOGL	Mon, May 1, 2006	10.45	10.48	9.96	9.96
427	NASDAQ	GOOGL	Fri, Apr 28, 2006	10.46	10.63	10.40	10.44
426	NASDAQ	GOOGL	Thu, Apr 27, 2006	10.56	10.66	10.48	10.49
425	NASDAQ	GOOGL	Wed, Apr 26, 2006	10.69	10.74	10.58	10.64
424	NASDAQ	GOOGL	Tue, Apr 25, 2006	10.98	11.02	10.64	10.67
423	NASDAQ	GOOGL	Mon, Apr 24, 2006	10.98	11.11	10.90	11.00
422	NASDAQ	GOOGL	Fri, Apr 21, 2006	11.21	11.26	10.90	10.92
421	NASDAQ	GOOGL	Thu, Apr 20, 2006	10.27	10.39	10.20	10.37
420	NASDAQ	GOOGL	Wed, Apr 19, 2006	10.31	10.33	10.16	10.25
419	NASDAQ	GOOGL	Tue, Apr 18, 2006	10.19	10.24	10.03	10.10
418	NASDAQ	GOOGL	Mon, Apr 17, 2006	10.08	10.30	10.01	10.16
417	NASDAQ	GOOGL	Thu, Apr 13, 2006	10.21	10.24	10.00	10.05
416	NASDAQ	GOOGL	Wed, Apr 12, 2006	10.22	10.28	10.12	10.22
415	NASDAQ	GOOGL	Tue, Apr 11, 2006	10.40	10.47	10.15	10.23
414	NASDAQ	GOOGL	Mon, Apr 10, 2006	10.17	10.42	10.12	10.40
413	NASDAQ	GOOGL	Fri, Apr 7, 2006	10.30	10.31	10.09	10.15
412	NASDAQ	GOOGL	Thu, Apr 6, 2006	10.15	10.34	10.13	10.27
411	NASDAQ	GOOGL	Wed, Apr 5, 2006	10.20	10.36	10.06	10.19
410	NASDAQ	GOOGL	Tue, Apr 4, 2006	9.74	10.11	9.70	10.10
409	NASDAQ	GOOGL	Mon, Apr 3, 2006	9.73	9.80	9.69	9.73
408	NASDAQ	GOOGL	Fri, Mar 31, 2006	9.71	9.79	9.59	9.74
407	NASDAQ	GOOGL	Thu, Mar 30, 2006	9.72	9.83	9.58	9.70
406	NASDAQ	GOOGL	Wed, Mar 29, 2006	9.49	9.97	9.48	9.87
405	NASDAQ	GOOGL	Tue, Mar 28, 2006	9.29	9.44	9.27	9.42
404	NASDAQ	GOOGL	Mon, Mar 27, 2006	9.17	9.29	9.12	9.23
403	NASDAQ	GOOGL	Fri, Mar 24, 2006	9.21	9.24	9.06	9.14
402	NASDAQ	GOOGL	Thu, Mar 23, 2006	8.55	8.64	8.50	8.54
401	NASDAQ	GOOGL	Wed, Mar 22, 2006	8.49	8.60	8.43	8.50
400	NASDAQ	GOOGL	Tue, Mar 21, 2006	8.74	8.78	8.47	8.49
399	NASDAQ	GOOGL	Mon, Mar 20, 2006	8.55	8.75	8.53	8.70
398	NASDAQ	GOOGL	Fri, Mar 17, 2006	8.46	8.54	8.37	8.49
397	NASDAQ	GOOGL	Thu, Mar 16, 2006	8.71	8.71	8.44	8.46
396	NASDAQ	GOOGL	Wed, Mar 15, 2006	8.76	8.80	8.51	8.61
395	NASDAQ	GOOGL	Tue, Mar 14, 2006	8.42	8.80	8.31	8.77
394	NASDAQ	GOOGL	Mon, Mar 13, 2006	8.52	8.65	8.38	8.42
393	NASDAQ	GOOGL	Fri, Mar 10, 2006	8.58	8.61	8.28	8.43
392	NASDAQ	GOOGL	Thu, Mar 9, 2006	8.88	8.96	8.53	8.57
391	NASDAQ	GOOGL	Wed, Mar 8, 2006	8.84	8.99	8.76	8.84
390	NASDAQ	GOOGL	Tue, Mar 7, 2006	9.12	9.20	8.95	9.10
389	NASDAQ	GOOGL	Mon, Mar 6, 2006	9.52	9.58	9.17	9.20
388	NASDAQ	GOOGL	Fri, Mar 3, 2006	9.60	9.67	9.39	9.45
387	NASDAQ	GOOGL	Thu, Mar 2, 2006	9.10	9.52	9.05	9.40
386	NASDAQ	GOOGL	Wed, Mar 1, 2006	9.21	9.23	9.03	9.11
385	NASDAQ	GOOGL	Tue, Feb 28, 2006	9.82	9.93	8.46	9.06
384	NASDAQ	GOOGL	Mon, Feb 27, 2006	9.52	9.78	9.50	9.75
383	NASDAQ	GOOGL	Fri, Feb 24, 2006	9.43	9.49	9.33	9.43
382	NASDAQ	GOOGL	Thu, Feb 23, 2006	9.13	9.52	9.13	9.44
381	NASDAQ	GOOGL	Wed, Feb 22, 2006	9.17	9.22	9.09	9.13
380	NASDAQ	GOOGL	Tue, Feb 21, 2006	9.15	9.33	9.12	9.16
379	NASDAQ	GOOGL	Fri, Feb 17, 2006	9.24	9.30	9.08	9.21
378	NASDAQ	GOOGL	Thu, Feb 16, 2006	8.63	9.17	8.61	9.15
377	NASDAQ	GOOGL	Wed, Feb 15, 2006	8.52	8.64	8.44	8.55
376	NASDAQ	GOOGL	Tue, Feb 14, 2006	8.63	8.79	8.55	8.58
375	NASDAQ	GOOGL	Mon, Feb 13, 2006	8.66	8.76	8.54	8.64
374	NASDAQ	GOOGL	Fri, Feb 10, 2006	9.04	9.11	8.82	9.06
373	NASDAQ	GOOGL	Thu, Feb 9, 2006	9.27	9.35	8.90	8.96
372	NASDAQ	GOOGL	Wed, Feb 8, 2006	9.20	9.26	8.86	9.22
371	NASDAQ	GOOGL	Tue, Feb 7, 2006	9.57	9.58	9.08	9.19
370	NASDAQ	GOOGL	Mon, Feb 6, 2006	9.63	9.74	9.48	9.62
369	NASDAQ	GOOGL	Fri, Feb 3, 2006	9.83	9.84	9.31	9.53
368	NASDAQ	GOOGL	Thu, Feb 2, 2006	10.09	10.15	9.89	9.89
367	NASDAQ	GOOGL	Wed, Feb 1, 2006	9.72	10.04	9.68	10.04
366	NASDAQ	GOOGL	Tue, Jan 31, 2006	10.76	10.98	10.59	10.81
365	NASDAQ	GOOGL	Mon, Jan 30, 2006	10.72	10.82	10.62	10.66
364	NASDAQ	GOOGL	Fri, Jan 27, 2006	10.87	10.95	10.72	10.83
363	NASDAQ	GOOGL	Thu, Jan 26, 2006	10.98	10.99	10.58	10.85
362	NASDAQ	GOOGL	Wed, Jan 25, 2006	11.27	11.35	10.72	10.82
361	NASDAQ	GOOGL	Tue, Jan 24, 2006	10.89	11.11	10.85	11.07
360	NASDAQ	GOOGL	Mon, Jan 23, 2006	10.18	10.70	10.14	10.68
359	NASDAQ	GOOGL	Fri, Jan 20, 2006	10.96	10.99	9.86	9.98
358	NASDAQ	GOOGL	Thu, Jan 19, 2006	11.27	11.33	10.82	10.90
357	NASDAQ	GOOGL	Wed, Jan 18, 2006	11.17	11.42	11.07	11.11
356	NASDAQ	GOOGL	Tue, Jan 17, 2006	11.57	11.74	11.55	11.67
355	NASDAQ	GOOGL	Fri, Jan 13, 2006	11.60	11.66	11.53	11.65
354	NASDAQ	GOOGL	Thu, Jan 12, 2006	11.83	11.87	11.53	11.58
353	NASDAQ	GOOGL	Wed, Jan 11, 2006	11.77	11.87	11.72	11.78
352	NASDAQ	GOOGL	Tue, Jan 10, 2006	11.60	11.75	11.54	11.73
351	NASDAQ	GOOGL	Mon, Jan 9, 2006	11.65	11.83	11.51	11.66
350	NASDAQ	GOOGL	Fri, Jan 6, 2006	11.41	11.75	11.32	11.63
349	NASDAQ	GOOGL	Thu, Jan 5, 2006	11.14	11.28	11.03	11.27
348	NASDAQ	GOOGL	Wed, Jan 4, 2006	11.09	11.22	10.99	11.12
347	NASDAQ	GOOGL	Tue, Jan 3, 2006	10.55	10.88	10.45	10.87
346	NASDAQ	GOOGL	Fri, Dec 30, 2005	10.42	10.45	10.34	10.36
345	NASDAQ	GOOGL	Thu, Dec 29, 2005	10.69	10.71	10.47	10.50
344	NASDAQ	GOOGL	Wed, Dec 28, 2005	10.60	10.69	10.52	10.66
343	NASDAQ	GOOGL	Tue, Dec 27, 2005	10.79	10.79	10.56	10.61
342	NASDAQ	GOOGL	Fri, Dec 23, 2005	10.80	10.80	10.71	10.76
341	NASDAQ	GOOGL	Thu, Dec 22, 2005	10.79	10.81	10.64	10.79
340	NASDAQ	GOOGL	Wed, Dec 21, 2005	10.83	10.91	10.51	10.65
339	NASDAQ	GOOGL	Tue, Dec 20, 2005	10.69	10.80	10.61	10.73
338	NASDAQ	GOOGL	Mon, Dec 19, 2005	10.80	11.15	10.49	10.61
337	NASDAQ	GOOGL	Fri, Dec 16, 2005	10.63	10.80	10.56	10.75
336	NASDAQ	GOOGL	Thu, Dec 15, 2005	10.47	10.57	10.40	10.56
335	NASDAQ	GOOGL	Wed, Dec 14, 2005	10.42	10.48	10.38	10.47
334	NASDAQ	GOOGL	Tue, Dec 13, 2005	10.30	10.44	10.28	10.43
333	NASDAQ	GOOGL	Mon, Dec 12, 2005	10.36	10.37	10.24	10.31
332	NASDAQ	GOOGL	Fri, Dec 9, 2005	10.37	10.39	10.21	10.22
331	NASDAQ	GOOGL	Thu, Dec 8, 2005	10.12	10.26	10.06	10.26
330	NASDAQ	GOOGL	Wed, Dec 7, 2005	10.15	10.16	9.97	10.10
329	NASDAQ	GOOGL	Tue, Dec 6, 2005	10.21	10.40	10.03	10.11
328	NASDAQ	GOOGL	Mon, Dec 5, 2005	10.42	10.43	10.10	10.14
327	NASDAQ	GOOGL	Fri, Dec 2, 2005	10.42	10.48	10.34	10.43
326	NASDAQ	GOOGL	Thu, Dec 1, 2005	10.22	10.38	10.20	10.34
325	NASDAQ	GOOGL	Wed, Nov 30, 2005	10.10	10.20	9.88	10.11
324	NASDAQ	GOOGL	Tue, Nov 29, 2005	10.60	10.65	10.05	10.08
323	NASDAQ	GOOGL	Mon, Nov 28, 2005	10.74	10.77	10.55	10.58
322	NASDAQ	GOOGL	Fri, Nov 25, 2005	10.64	10.71	10.62	10.71
321	NASDAQ	GOOGL	Wed, Nov 23, 2005	10.42	10.61	10.39	10.56
320	NASDAQ	GOOGL	Tue, Nov 22, 2005	10.21	10.42	10.15	10.40
319	NASDAQ	GOOGL	Mon, Nov 21, 2005	9.97	10.24	9.83	10.23
318	NASDAQ	GOOGL	Fri, Nov 18, 2005	10.08	10.10	9.99	10.00
317	NASDAQ	GOOGL	Thu, Nov 17, 2005	10.04	10.09	9.98	10.08
316	NASDAQ	GOOGL	Wed, Nov 16, 2005	9.90	9.96	9.84	9.95
315	NASDAQ	GOOGL	Tue, Nov 15, 2005	9.85	9.92	9.77	9.81
314	NASDAQ	GOOGL	Mon, Nov 14, 2005	9.80	9.95	9.78	9.92
313	NASDAQ	GOOGL	Fri, Nov 11, 2005	9.87	9.91	9.71	9.75
312	NASDAQ	GOOGL	Thu, Nov 10, 2005	9.45	9.78	9.43	9.77
311	NASDAQ	GOOGL	Wed, Nov 9, 2005	9.66	9.70	9.44	9.47
310	NASDAQ	GOOGL	Tue, Nov 8, 2005	9.85	9.88	9.71	9.74
309	NASDAQ	GOOGL	Mon, Nov 7, 2005	9.87	9.93	9.80	9.87
308	NASDAQ	GOOGL	Fri, Nov 4, 2005	9.74	9.79	9.63	9.75
307	NASDAQ	GOOGL	Thu, Nov 3, 2005	9.55	9.66	9.53	9.64
306	NASDAQ	GOOGL	Wed, Nov 2, 2005	9.53	9.62	9.42	9.48
305	NASDAQ	GOOGL	Tue, Nov 1, 2005	9.29	9.59	9.22	9.48
304	NASDAQ	GOOGL	Mon, Oct 31, 2005	8.99	9.36	8.98	9.30
303	NASDAQ	GOOGL	Fri, Oct 28, 2005	8.87	8.97	8.87	8.95
302	NASDAQ	GOOGL	Thu, Oct 27, 2005	8.91	8.92	8.79	8.82
301	NASDAQ	GOOGL	Wed, Oct 26, 2005	8.65	8.89	8.65	8.88
300	NASDAQ	GOOGL	Tue, Oct 25, 2005	8.64	8.68	8.56	8.67
299	NASDAQ	GOOGL	Mon, Oct 24, 2005	8.58	8.73	8.55	8.71
298	NASDAQ	GOOGL	Fri, Oct 21, 2005	8.64	8.65	8.32	8.49
297	NASDAQ	GOOGL	Thu, Oct 20, 2005	7.74	7.77	7.52	7.57
296	NASDAQ	GOOGL	Wed, Oct 19, 2005	7.59	7.74	7.59	7.71
295	NASDAQ	GOOGL	Tue, Oct 18, 2005	7.62	7.69	7.56	7.58
294	NASDAQ	GOOGL	Mon, Oct 17, 2005	7.43	7.62	7.36	7.62
293	NASDAQ	GOOGL	Fri, Oct 14, 2005	7.49	7.50	7.31	7.40
292	NASDAQ	GOOGL	Thu, Oct 13, 2005	7.54	7.54	7.26	7.43
291	NASDAQ	GOOGL	Wed, Oct 12, 2005	7.62	7.67	7.47	7.52
290	NASDAQ	GOOGL	Tue, Oct 11, 2005	7.76	7.81	7.62	7.65
289	NASDAQ	GOOGL	Mon, Oct 10, 2005	7.83	7.86	7.72	7.76
288	NASDAQ	GOOGL	Fri, Oct 7, 2005	7.86	7.91	7.76	7.82
287	NASDAQ	GOOGL	Thu, Oct 6, 2005	7.85	7.86	7.75	7.81
286	NASDAQ	GOOGL	Wed, Oct 5, 2005	7.81	7.87	7.69	7.76
285	NASDAQ	GOOGL	Tue, Oct 4, 2005	7.99	8.03	7.76	7.77
284	NASDAQ	GOOGL	Mon, Oct 3, 2005	7.83	8.00	7.81	7.96
283	NASDAQ	GOOGL	Fri, Sep 30, 2005	7.85	7.93	7.80	7.91
282	NASDAQ	GOOGL	Thu, Sep 29, 2005	7.66	7.76	7.65	7.73
281	NASDAQ	GOOGL	Wed, Sep 28, 2005	7.85	7.87	7.63	7.64
280	NASDAQ	GOOGL	Tue, Sep 27, 2005	7.87	7.95	7.83	7.84
279	NASDAQ	GOOGL	Mon, Sep 26, 2005	7.98	8.02	7.81	7.85
278	NASDAQ	GOOGL	Fri, Sep 23, 2005	7.82	7.92	7.81	7.88
277	NASDAQ	GOOGL	Thu, Sep 22, 2005	7.78	7.97	7.75	7.78
276	NASDAQ	GOOGL	Wed, Sep 21, 2005	7.70	7.84	7.64	7.79
275	NASDAQ	GOOGL	Tue, Sep 20, 2005	7.65	7.78	7.62	7.69
274	NASDAQ	GOOGL	Mon, Sep 19, 2005	7.52	7.64	7.51	7.59
273	NASDAQ	GOOGL	Fri, Sep 16, 2005	7.59	7.61	7.49	7.50
272	NASDAQ	GOOGL	Thu, Sep 15, 2005	7.48	7.66	7.44	7.56
271	NASDAQ	GOOGL	Wed, Sep 14, 2005	7.71	7.83	7.50	7.57
270	NASDAQ	GOOGL	Tue, Sep 13, 2005	7.72	7.88	7.65	7.79
269	NASDAQ	GOOGL	Mon, Sep 12, 2005	7.54	7.78	7.52	7.74
268	NASDAQ	GOOGL	Fri, Sep 9, 2005	7.43	7.47	7.41	7.47
267	NASDAQ	GOOGL	Thu, Sep 8, 2005	7.36	7.48	7.33	7.38
266	NASDAQ	GOOGL	Wed, Sep 7, 2005	7.14	7.38	7.13	7.37
265	NASDAQ	GOOGL	Tue, Sep 6, 2005	7.22	7.23	7.16	7.17
264	NASDAQ	GOOGL	Fri, Sep 2, 2005	7.16	7.24	7.16	7.21
263	NASDAQ	GOOGL	Thu, Sep 1, 2005	7.14	7.18	7.12	7.15
262	NASDAQ	GOOGL	Wed, Aug 31, 2005	7.20	7.21	7.10	7.14
261	NASDAQ	GOOGL	Tue, Aug 30, 2005	7.18	7.23	7.14	7.18
260	NASDAQ	GOOGL	Mon, Aug 29, 2005	7.05	7.22	7.05	7.21
259	NASDAQ	GOOGL	Fri, Aug 26, 2005	7.08	7.12	7.06	7.08
258	NASDAQ	GOOGL	Thu, Aug 25, 2005	7.06	7.09	6.99	7.06
257	NASDAQ	GOOGL	Wed, Aug 24, 2005	6.93	7.11	6.91	7.06
256	NASDAQ	GOOGL	Tue, Aug 23, 2005	6.90	6.99	6.85	6.98
255	NASDAQ	GOOGL	Mon, Aug 22, 2005	7.03	7.03	6.83	6.84
254	NASDAQ	GOOGL	Fri, Aug 19, 2005	7.02	7.03	6.98	6.99
253	NASDAQ	GOOGL	Thu, Aug 18, 2005	6.89	7.01	6.87	6.99
252	NASDAQ	GOOGL	Wed, Aug 17, 2005	7.13	7.16	7.09	7.12
251	NASDAQ	GOOGL	Tue, Aug 16, 2005	7.12	7.19	7.08	7.14
250	NASDAQ	GOOGL	Mon, Aug 15, 2005	7.24	7.31	7.09	7.09
249	NASDAQ	GOOGL	Fri, Aug 12, 2005	7.08	7.25	7.04	7.24
248	NASDAQ	GOOGL	Thu, Aug 11, 2005	7.14	7.16	7.01	7.10
247	NASDAQ	GOOGL	Wed, Aug 10, 2005	7.28	7.30	7.12	7.14
246	NASDAQ	GOOGL	Tue, Aug 9, 2005	7.29	7.31	7.21	7.28
245	NASDAQ	GOOGL	Mon, Aug 8, 2005	7.33	7.39	7.26	7.28
244	NASDAQ	GOOGL	Fri, Aug 5, 2005	7.43	7.46	7.28	7.30
243	NASDAQ	GOOGL	Thu, Aug 4, 2005	7.38	7.47	7.38	7.44
242	NASDAQ	GOOGL	Wed, Aug 3, 2005	7.44	7.49	7.38	7.43
241	NASDAQ	GOOGL	Tue, Aug 2, 2005	7.28	7.48	7.27	7.47
240	NASDAQ	GOOGL	Mon, Aug 1, 2005	7.20	7.31	7.20	7.28
239	NASDAQ	GOOGL	Fri, Jul 29, 2005	7.30	7.32	7.17	7.19
238	NASDAQ	GOOGL	Thu, Jul 28, 2005	7.43	7.43	7.33	7.33
237	NASDAQ	GOOGL	Wed, Jul 27, 2005	7.44	7.45	7.30	7.42
236	NASDAQ	GOOGL	Tue, Jul 26, 2005	7.37	7.44	7.30	7.40
235	NASDAQ	GOOGL	Mon, Jul 25, 2005	7.55	7.58	7.37	7.39
234	NASDAQ	GOOGL	Fri, Jul 22, 2005	7.65	7.73	7.40	7.55
233	NASDAQ	GOOGL	Thu, Jul 21, 2005	7.85	7.94	7.77	7.84
232	NASDAQ	GOOGL	Wed, Jul 20, 2005	7.63	7.81	7.54	7.79
231	NASDAQ	GOOGL	Tue, Jul 19, 2005	7.55	7.75	7.54	7.74
230	NASDAQ	GOOGL	Mon, Jul 18, 2005	7.49	7.54	7.44	7.48
229	NASDAQ	GOOGL	Fri, Jul 15, 2005	7.53	7.58	7.49	7.52
228	NASDAQ	GOOGL	Thu, Jul 14, 2005	7.63	7.66	7.50	7.52
227	NASDAQ	GOOGL	Wed, Jul 13, 2005	7.31	7.48	7.30	7.47
226	NASDAQ	GOOGL	Tue, Jul 12, 2005	7.33	7.35	7.27	7.29
225	NASDAQ	GOOGL	Mon, Jul 11, 2005	7.40	7.41	7.27	7.33
224	NASDAQ	GOOGL	Fri, Jul 8, 2005	7.40	7.43	7.35	7.40
223	NASDAQ	GOOGL	Thu, Jul 7, 2005	7.23	7.39	7.21	7.38
222	NASDAQ	GOOGL	Wed, Jul 6, 2005	7.43	7.43	7.28	7.28
221	NASDAQ	GOOGL	Tue, Jul 5, 2005	7.30	7.39	7.25	7.39
220	NASDAQ	GOOGL	Fri, Jul 1, 2005	7.37	7.40	7.22	7.28
219	NASDAQ	GOOGL	Thu, Jun 30, 2005	7.35	7.47	7.27	7.35
218	NASDAQ	GOOGL	Wed, Jun 29, 2005	7.56	7.60	7.30	7.31
217	NASDAQ	GOOGL	Tue, Jun 28, 2005	7.65	7.73	7.54	7.54
216	NASDAQ	GOOGL	Mon, Jun 27, 2005	7.47	7.61	7.34	7.60
215	NASDAQ	GOOGL	Fri, Jun 24, 2005	7.27	7.44	7.23	7.43
214	NASDAQ	GOOGL	Thu, Jun 23, 2005	7.19	7.36	7.16	7.24
213	NASDAQ	GOOGL	Wed, Jun 22, 2005	7.24	7.30	7.21	7.23
212	NASDAQ	GOOGL	Tue, Jun 21, 2005	7.20	7.25	7.12	7.19
211	NASDAQ	GOOGL	Mon, Jun 20, 2005	6.90	7.19	6.79	7.16
210	NASDAQ	GOOGL	Fri, Jun 17, 2005	6.97	7.00	6.89	7.00
209	NASDAQ	GOOGL	Thu, Jun 16, 2005	6.85	6.95	6.82	6.93
208	NASDAQ	GOOGL	Wed, Jun 15, 2005	6.87	6.93	6.68	6.86
207	NASDAQ	GOOGL	Tue, Jun 14, 2005	6.96	7.03	6.94	6.95
206	NASDAQ	GOOGL	Mon, Jun 13, 2005	6.99	7.10	6.91	7.06
205	NASDAQ	GOOGL	Fri, Jun 10, 2005	7.17	7.18	6.99	7.06
204	NASDAQ	GOOGL	Thu, Jun 9, 2005	7.11	7.21	7.01	7.15
203	NASDAQ	GOOGL	Wed, Jun 8, 2005	7.32	7.32	6.94	6.98
202	NASDAQ	GOOGL	Tue, Jun 7, 2005	7.42	7.48	7.25	7.32
201	NASDAQ	GOOGL	Mon, Jun 6, 2005	7.05	7.34	7.04	7.27
200	NASDAQ	GOOGL	Fri, Jun 3, 2005	7.16	7.23	6.93	7.00
199	NASDAQ	GOOGL	Thu, Jun 2, 2005	7.21	7.24	7.11	7.19
198	NASDAQ	GOOGL	Wed, Jun 1, 2005	7.07	7.32	7.04	7.19
197	NASDAQ	GOOGL	Tue, May 31, 2005	6.73	6.95	6.73	6.93
196	NASDAQ	GOOGL	Fri, May 27, 2005	6.51	6.65	6.48	6.64
195	NASDAQ	GOOGL	Thu, May 26, 2005	6.52	6.59	6.45	6.47
194	NASDAQ	GOOGL	Wed, May 25, 2005	6.31	6.52	6.26	6.52
193	NASDAQ	GOOGL	Tue, May 24, 2005	6.42	6.63	6.33	6.39
192	NASDAQ	GOOGL	Mon, May 23, 2005	6.07	6.45	6.06	6.38
191	NASDAQ	GOOGL	Fri, May 20, 2005	6.03	6.04	5.99	6.04
190	NASDAQ	GOOGL	Thu, May 19, 2005	6.00	6.02	5.95	5.97
189	NASDAQ	GOOGL	Wed, May 18, 2005	5.84	5.99	5.83	5.97
188	NASDAQ	GOOGL	Tue, May 17, 2005	5.76	5.83	5.75	5.82
187	NASDAQ	GOOGL	Mon, May 16, 2005	5.74	5.79	5.71	5.77
186	NASDAQ	GOOGL	Fri, May 13, 2005	5.72	5.77	5.68	5.73
185	NASDAQ	GOOGL	Thu, May 12, 2005	5.77	5.80	5.70	5.71
184	NASDAQ	GOOGL	Wed, May 11, 2005	5.72	5.79	5.69	5.78
183	NASDAQ	GOOGL	Tue, May 10, 2005	5.63	5.69	5.61	5.69
182	NASDAQ	GOOGL	Mon, May 9, 2005	5.70	5.71	5.63	5.65
181	NASDAQ	GOOGL	Fri, May 6, 2005	5.71	5.73	5.66	5.70
180	NASDAQ	GOOGL	Thu, May 5, 2005	5.71	5.71	5.64	5.67
179	NASDAQ	GOOGL	Wed, May 4, 2005	5.68	5.74	5.67	5.71
178	NASDAQ	GOOGL	Tue, May 3, 2005	5.54	5.70	5.53	5.65
177	NASDAQ	GOOGL	Mon, May 2, 2005	5.55	5.59	5.50	5.55
176	NASDAQ	GOOGL	Fri, Apr 29, 2005	5.54	5.55	5.44	5.50
175	NASDAQ	GOOGL	Thu, Apr 28, 2005	5.48	5.55	5.44	5.48
174	NASDAQ	GOOGL	Wed, Apr 27, 2005	5.45	5.52	5.41	5.49
173	NASDAQ	GOOGL	Tue, Apr 26, 2005	5.50	5.55	5.45	5.46
172	NASDAQ	GOOGL	Mon, Apr 25, 2005	5.44	5.61	5.43	5.58
171	NASDAQ	GOOGL	Fri, Apr 22, 2005	5.57	5.60	5.35	5.39
170	NASDAQ	GOOGL	Thu, Apr 21, 2005	5.01	5.12	4.98	5.10
169	NASDAQ	GOOGL	Wed, Apr 20, 2005	4.96	5.01	4.89	4.95
168	NASDAQ	GOOGL	Tue, Apr 19, 2005	4.73	4.80	4.70	4.78
167	NASDAQ	GOOGL	Mon, Apr 18, 2005	4.61	4.69	4.58	4.67
166	NASDAQ	GOOGL	Fri, Apr 15, 2005	4.75	4.75	4.61	4.62
165	NASDAQ	GOOGL	Thu, Apr 14, 2005	4.83	4.86	4.75	4.78
164	NASDAQ	GOOGL	Wed, Apr 13, 2005	4.83	4.85	4.74	4.82
163	NASDAQ	GOOGL	Tue, Apr 12, 2005	4.82	4.86	4.73	4.85
162	NASDAQ	GOOGL	Mon, Apr 11, 2005	4.82	4.87	4.80	4.83
161	NASDAQ	GOOGL	Fri, Apr 8, 2005	4.84	4.87	4.78	4.80
160	NASDAQ	GOOGL	Thu, Apr 7, 2005	4.72	4.86	4.71	4.84
159	NASDAQ	GOOGL	Wed, Apr 6, 2005	4.73	4.74	4.69	4.73
158	NASDAQ	GOOGL	Tue, Apr 5, 2005	4.69	4.75	4.69	4.71
157	NASDAQ	GOOGL	Mon, Apr 4, 2005	4.50	4.63	4.49	4.63
156	NASDAQ	GOOGL	Fri, Apr 1, 2005	4.54	4.57	4.50	4.50
155	NASDAQ	GOOGL	Thu, Mar 31, 2005	4.45	4.53	4.44	4.51
154	NASDAQ	GOOGL	Wed, Mar 30, 2005	4.51	4.53	4.49	4.51
153	NASDAQ	GOOGL	Tue, Mar 29, 2005	4.52	4.58	4.45	4.49
152	NASDAQ	GOOGL	Mon, Mar 28, 2005	4.54	4.62	4.52	4.53
151	NASDAQ	GOOGL	Thu, Mar 24, 2005	4.51	4.52	4.48	4.48
150	NASDAQ	GOOGL	Wed, Mar 23, 2005	4.45	4.50	4.45	4.47
149	NASDAQ	GOOGL	Tue, Mar 22, 2005	4.53	4.54	4.44	4.46
148	NASDAQ	GOOGL	Mon, Mar 21, 2005	4.48	4.55	4.43	4.52
147	NASDAQ	GOOGL	Fri, Mar 18, 2005	4.47	4.51	4.45	4.50
146	NASDAQ	GOOGL	Thu, Mar 17, 2005	4.42	4.49	4.39	4.48
145	NASDAQ	GOOGL	Wed, Mar 16, 2005	4.41	4.46	4.37	4.39
144	NASDAQ	GOOGL	Tue, Mar 15, 2005	4.38	4.50	4.35	4.46
143	NASDAQ	GOOGL	Mon, Mar 14, 2005	4.45	4.46	4.31	4.37
142	NASDAQ	GOOGL	Fri, Mar 11, 2005	4.51	4.52	4.43	4.44
141	NASDAQ	GOOGL	Thu, Mar 10, 2005	4.52	4.53	4.43	4.50
140	NASDAQ	GOOGL	Wed, Mar 9, 2005	4.60	4.61	4.50	4.53
139	NASDAQ	GOOGL	Tue, Mar 8, 2005	4.72	4.74	4.62	4.63
138	NASDAQ	GOOGL	Mon, Mar 7, 2005	4.69	4.74	4.67	4.72
137	NASDAQ	GOOGL	Fri, Mar 4, 2005	4.66	4.68	4.62	4.64
136	NASDAQ	GOOGL	Thu, Mar 3, 2005	4.65	4.69	4.60	4.67
135	NASDAQ	GOOGL	Wed, Mar 2, 2005	4.65	4.69	4.61	4.63
134	NASDAQ	GOOGL	Tue, Mar 1, 2005	4.73	4.74	4.55	4.65
133	NASDAQ	GOOGL	Mon, Feb 28, 2005	4.65	4.74	4.64	4.70
132	NASDAQ	GOOGL	Fri, Feb 25, 2005	4.73	4.74	4.63	4.64
131	NASDAQ	GOOGL	Thu, Feb 24, 2005	4.58	4.74	4.55	4.72
130	NASDAQ	GOOGL	Wed, Feb 23, 2005	4.83	4.86	4.71	4.84
129	NASDAQ	GOOGL	Tue, Feb 22, 2005	4.91	4.97	4.76	4.78
128	NASDAQ	GOOGL	Fri, Feb 18, 2005	4.96	4.97	4.91	4.94
127	NASDAQ	GOOGL	Thu, Feb 17, 2005	4.94	4.99	4.92	4.94
126	NASDAQ	GOOGL	Wed, Feb 16, 2005	4.86	4.98	4.85	4.96
125	NASDAQ	GOOGL	Tue, Feb 15, 2005	4.84	4.99	4.82	4.88
124	NASDAQ	GOOGL	Mon, Feb 14, 2005	4.57	4.82	4.52	4.82
123	NASDAQ	GOOGL	Fri, Feb 11, 2005	4.66	4.80	4.65	4.68
122	NASDAQ	GOOGL	Thu, Feb 10, 2005	4.80	4.80	4.63	4.70
121	NASDAQ	GOOGL	Wed, Feb 9, 2005	5.02	5.04	4.73	4.79
120	NASDAQ	GOOGL	Tue, Feb 8, 2005	4.92	5.00	4.86	4.96
119	NASDAQ	GOOGL	Mon, Feb 7, 2005	5.13	5.16	4.88	4.90
118	NASDAQ	GOOGL	Fri, Feb 4, 2005	5.16	5.19	5.06	5.10
117	NASDAQ	GOOGL	Thu, Feb 3, 2005	5.15	5.33	5.14	5.27
116	NASDAQ	GOOGL	Wed, Feb 2, 2005	5.38	5.42	5.09	5.14
115	NASDAQ	GOOGL	Tue, Feb 1, 2005	4.86	4.91	4.76	4.79
114	NASDAQ	GOOGL	Mon, Jan 31, 2005	4.84	4.91	4.79	4.89
113	NASDAQ	GOOGL	Fri, Jan 28, 2005	4.75	4.86	4.65	4.75
112	NASDAQ	GOOGL	Thu, Jan 27, 2005	4.72	4.72	4.63	4.70
111	NASDAQ	GOOGL	Wed, Jan 26, 2005	4.48	4.73	4.48	4.73
110	NASDAQ	GOOGL	Tue, Jan 25, 2005	4.54	4.55	4.40	4.42
109	NASDAQ	GOOGL	Mon, Jan 24, 2005	4.71	4.73	4.50	4.51
108	NASDAQ	GOOGL	Fri, Jan 21, 2005	4.86	4.88	4.70	4.70
107	NASDAQ	GOOGL	Thu, Jan 20, 2005	4.81	4.90	4.80	4.84
106	NASDAQ	GOOGL	Wed, Jan 19, 2005	5.11	5.13	4.91	4.93
105	NASDAQ	GOOGL	Tue, Jan 18, 2005	5.02	5.12	4.96	5.09
104	NASDAQ	GOOGL	Fri, Jan 14, 2005	4.90	5.00	4.85	5.00
103	NASDAQ	GOOGL	Thu, Jan 13, 2005	4.88	4.93	4.85	4.88
102	NASDAQ	GOOGL	Wed, Jan 12, 2005	4.85	4.89	4.76	4.88
101	NASDAQ	GOOGL	Tue, Jan 11, 2005	4.89	4.94	4.83	4.83
100	NASDAQ	GOOGL	Mon, Jan 10, 2005	4.86	4.95	4.79	4.87
99	NASDAQ	GOOGL	Fri, Jan 7, 2005	4.76	4.85	4.72	4.84
98	NASDAQ	GOOGL	Thu, Jan 6, 2005	4.87	4.89	4.69	4.71
97	NASDAQ	GOOGL	Wed, Jan 5, 2005	4.83	4.92	4.80	4.83
96	NASDAQ	GOOGL	Tue, Jan 4, 2005	5.03	5.07	4.83	4.86
95	NASDAQ	GOOGL	Mon, Jan 3, 2005	4.93	5.09	4.88	5.06
94	NASDAQ	GOOGL	Fri, Dec 31, 2004	4.98	4.99	4.81	4.82
93	NASDAQ	GOOGL	Thu, Dec 30, 2004	4.82	4.95	4.79	4.94
92	NASDAQ	GOOGL	Wed, Dec 29, 2004	4.79	4.83	4.79	4.82
91	NASDAQ	GOOGL	Tue, Dec 28, 2004	4.80	4.83	4.77	4.82
90	NASDAQ	GOOGL	Mon, Dec 27, 2004	4.73	4.83	4.72	4.79
89	NASDAQ	GOOGL	Thu, Dec 23, 2004	4.68	4.71	4.65	4.69
88	NASDAQ	GOOGL	Wed, Dec 22, 2004	4.59	4.67	4.57	4.65
87	NASDAQ	GOOGL	Tue, Dec 21, 2004	4.65	4.69	4.58	4.59
86	NASDAQ	GOOGL	Mon, Dec 20, 2004	4.55	4.71	4.54	4.62
85	NASDAQ	GOOGL	Fri, Dec 17, 2004	4.42	4.51	4.41	4.50
84	NASDAQ	GOOGL	Thu, Dec 16, 2004	4.42	4.51	4.40	4.41
83	NASDAQ	GOOGL	Wed, Dec 15, 2004	4.45	4.51	4.41	4.49
82	NASDAQ	GOOGL	Tue, Dec 14, 2004	4.27	4.47	4.24	4.46
81	NASDAQ	GOOGL	Mon, Dec 13, 2004	4.30	4.33	4.23	4.26
80	NASDAQ	GOOGL	Fri, Dec 10, 2004	4.33	4.37	4.28	4.29
79	NASDAQ	GOOGL	Thu, Dec 9, 2004	4.25	4.33	4.21	4.33
78	NASDAQ	GOOGL	Wed, Dec 8, 2004	4.26	4.34	4.21	4.25
77	NASDAQ	GOOGL	Tue, Dec 7, 2004	4.40	4.40	4.26	4.28
76	NASDAQ	GOOGL	Mon, Dec 6, 2004	4.47	4.51	4.40	4.40
75	NASDAQ	GOOGL	Fri, Dec 3, 2004	4.50	4.52	4.44	4.51
74	NASDAQ	GOOGL	Thu, Dec 2, 2004	4.49	4.53	4.46	4.48
73	NASDAQ	GOOGL	Wed, Dec 1, 2004	4.55	4.56	4.49	4.50
72	NASDAQ	GOOGL	Tue, Nov 30, 2004	4.51	4.57	4.50	4.55
71	NASDAQ	GOOGL	Mon, Nov 29, 2004	4.51	4.57	4.43	4.52
70	NASDAQ	GOOGL	Fri, Nov 26, 2004	4.39	4.50	4.38	4.48
69	NASDAQ	GOOGL	Wed, Nov 24, 2004	4.37	4.43	4.31	4.37
68	NASDAQ	GOOGL	Tue, Nov 23, 2004	4.20	4.27	4.16	4.18
67	NASDAQ	GOOGL	Mon, Nov 22, 2004	4.11	4.23	4.03	4.12
66	NASDAQ	GOOGL	Fri, Nov 19, 2004	4.22	4.25	4.16	4.23
65	NASDAQ	GOOGL	Thu, Nov 18, 2004	4.25	4.36	4.14	4.19
64	NASDAQ	GOOGL	Wed, Nov 17, 2004	4.22	4.43	4.22	4.31
63	NASDAQ	GOOGL	Tue, Nov 16, 2004	4.43	4.48	4.27	4.31
62	NASDAQ	GOOGL	Mon, Nov 15, 2004	4.51	4.70	4.47	4.62
61	NASDAQ	GOOGL	Fri, Nov 12, 2004	4.63	4.74	4.43	4.55
60	NASDAQ	GOOGL	Thu, Nov 11, 2004	4.22	4.59	4.19	4.57
59	NASDAQ	GOOGL	Wed, Nov 10, 2004	4.26	4.31	4.15	4.19
58	NASDAQ	GOOGL	Tue, Nov 9, 2004	4.35	4.38	4.13	4.21
57	NASDAQ	GOOGL	Mon, Nov 8, 2004	4.27	4.38	4.23	4.31
56	NASDAQ	GOOGL	Fri, Nov 5, 2004	4.55	4.55	4.21	4.23
55	NASDAQ	GOOGL	Thu, Nov 4, 2004	4.71	4.76	4.58	4.61
54	NASDAQ	GOOGL	Wed, Nov 3, 2004	4.95	5.04	4.76	4.79
53	NASDAQ	GOOGL	Tue, Nov 2, 2004	4.97	4.98	4.83	4.87
52	NASDAQ	GOOGL	Mon, Nov 1, 2004	4.83	4.94	4.78	4.90
51	NASDAQ	GOOGL	Fri, Oct 29, 2004	4.97	4.99	4.76	4.76
50	NASDAQ	GOOGL	Thu, Oct 28, 2004	4.66	4.86	4.64	4.83
49	NASDAQ	GOOGL	Wed, Oct 27, 2004	4.56	4.73	4.54	4.65
48	NASDAQ	GOOGL	Tue, Oct 26, 2004	4.65	4.81	4.50	4.54
47	NASDAQ	GOOGL	Mon, Oct 25, 2004	4.41	4.86	4.31	4.68
46	NASDAQ	GOOGL	Fri, Oct 22, 2004	4.26	4.50	4.10	4.31
45	NASDAQ	GOOGL	Thu, Oct 21, 2004	3.61	3.75	3.54	3.73
44	NASDAQ	GOOGL	Wed, Oct 20, 2004	3.70	3.72	3.49	3.51
43	NASDAQ	GOOGL	Tue, Oct 19, 2004	3.76	3.81	3.68	3.70
42	NASDAQ	GOOGL	Mon, Oct 18, 2004	3.58	3.73	3.53	3.73
41	NASDAQ	GOOGL	Fri, Oct 15, 2004	3.62	3.63	3.55	3.60
40	NASDAQ	GOOGL	Thu, Oct 14, 2004	3.52	3.56	3.46	3.55
39	NASDAQ	GOOGL	Wed, Oct 13, 2004	3.58	3.59	3.50	3.52
38	NASDAQ	GOOGL	Tue, Oct 12, 2004	3.36	3.44	3.33	3.43
37	NASDAQ	GOOGL	Mon, Oct 11, 2004	3.42	3.47	3.34	3.38
36	NASDAQ	GOOGL	Fri, Oct 8, 2004	3.47	3.49	3.42	3.44
35	NASDAQ	GOOGL	Thu, Oct 7, 2004	3.42	3.49	3.41	3.47
34	NASDAQ	GOOGL	Wed, Oct 6, 2004	3.44	3.46	3.40	3.42
33	NASDAQ	GOOGL	Tue, Oct 5, 2004	3.36	3.46	3.30	3.46
32	NASDAQ	GOOGL	Mon, Oct 4, 2004	3.38	3.42	3.35	3.37
31	NASDAQ	GOOGL	Fri, Oct 1, 2004	3.27	3.35	3.22	3.31
30	NASDAQ	GOOGL	Thu, Sep 30, 2004	3.24	3.30	3.22	3.24
29	NASDAQ	GOOGL	Wed, Sep 29, 2004	3.16	3.37	3.15	3.27
28	NASDAQ	GOOGL	Tue, Sep 28, 2004	3.03	3.18	3.00	3.17
27	NASDAQ	GOOGL	Mon, Sep 27, 2004	2.99	3.02	2.94	2.95
26	NASDAQ	GOOGL	Fri, Sep 24, 2004	3.02	3.10	2.99	2.99
25	NASDAQ	GOOGL	Thu, Sep 23, 2004	2.97	3.06	2.92	3.02
24	NASDAQ	GOOGL	Wed, Sep 22, 2004	2.93	2.99	2.92	2.96
23	NASDAQ	GOOGL	Tue, Sep 21, 2004	2.99	3.01	2.94	2.94
22	NASDAQ	GOOGL	Mon, Sep 20, 2004	2.92	3.04	2.92	2.98
21	NASDAQ	GOOGL	Fri, Sep 17, 2004	2.86	2.93	2.84	2.93
20	NASDAQ	GOOGL	Thu, Sep 16, 2004	2.81	2.89	2.79	2.85
19	NASDAQ	GOOGL	Wed, Sep 15, 2004	2.76	2.85	2.75	2.80
18	NASDAQ	GOOGL	Tue, Sep 14, 2004	2.68	2.80	2.67	2.79
17	NASDAQ	GOOGL	Mon, Sep 13, 2004	2.66	2.71	2.66	2.69
16	NASDAQ	GOOGL	Fri, Sep 10, 2004	2.54	2.66	2.53	2.63
15	NASDAQ	GOOGL	Thu, Sep 9, 2004	2.56	2.57	2.52	2.56
14	NASDAQ	GOOGL	Wed, Sep 8, 2004	2.52	2.57	2.51	2.56
13	NASDAQ	GOOGL	Tue, Sep 7, 2004	2.52	2.55	2.49	2.54
12	NASDAQ	GOOGL	Fri, Sep 3, 2004	2.52	2.54	2.48	2.50
11	NASDAQ	GOOGL	Thu, Sep 2, 2004	2.48	2.56	2.47	2.54
10	NASDAQ	GOOGL	Wed, Sep 1, 2004	2.57	2.57	2.49	2.50
9	NASDAQ	GOOGL	Tue, Aug 31, 2004	2.56	2.59	2.55	2.56
8	NASDAQ	GOOGL	Mon, Aug 30, 2004	2.63	2.64	2.55	2.55
7	NASDAQ	GOOGL	Fri, Aug 27, 2004	2.70	2.71	2.64	2.65
6	NASDAQ	GOOGL	Thu, Aug 26, 2004	2.62	2.70	2.61	2.70
5	NASDAQ	GOOGL	Wed, Aug 25, 2004	2.62	2.70	2.59	2.65
4	NASDAQ	GOOGL	Tue, Aug 24, 2004	2.78	2.79	2.59	2.62
3	NASDAQ	GOOGL	Mon, Aug 23, 2004	2.77	2.83	2.72	2.73
2	NASDAQ	GOOGL	Fri, Aug 20, 2004	2.52	2.72	2.51	2.71
1	NASDAQ	GOOGL	Thu, Aug 19, 2004	2.50	2.60	2.40	2.51
#	Exchange	Symbol	Date	Open	High	Low	Close

Alphabet Inc NASDAQ:GOOGL 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