LKQ Corp NASDAQ:LKQ Historical Prices

Below are the 3215 trading days of historical prices for LKQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3215	NASDAQ	LKQ	Fri, Mar 1, 2024	52.16	52.39	51.64	51.98
3214	NASDAQ	LKQ	Thu, Feb 29, 2024	53.01	53.19	52.18	52.29
3213	NASDAQ	LKQ	Wed, Feb 28, 2024	52.85	53.00	52.33	52.77
3212	NASDAQ	LKQ	Tue, Feb 27, 2024	52.63	53.16	52.55	52.93
3211	NASDAQ	LKQ	Mon, Feb 26, 2024	51.97	52.59	51.78	52.44
3210	NASDAQ	LKQ	Fri, Feb 23, 2024	52.15	52.46	51.54	52.18
3209	NASDAQ	LKQ	Thu, Feb 22, 2024	51.65	52.39	50.90	51.86
3208	NASDAQ	LKQ	Wed, Feb 21, 2024	49.94	50.43	49.57	50.32
3207	NASDAQ	LKQ	Tue, Feb 20, 2024	49.43	49.98	49.28	49.86
3206	NASDAQ	LKQ	Fri, Feb 16, 2024	48.86	50.34	48.64	50.04
3205	NASDAQ	LKQ	Thu, Feb 15, 2024	49.06	49.34	48.85	49.17
3204	NASDAQ	LKQ	Wed, Feb 14, 2024	48.24	48.98	48.17	48.85
3203	NASDAQ	LKQ	Tue, Feb 13, 2024	48.39	48.41	47.66	48.09
3202	NASDAQ	LKQ	Mon, Feb 12, 2024	48.05	49.23	47.97	49.17
3201	NASDAQ	LKQ	Fri, Feb 9, 2024	47.65	48.12	47.43	47.94
3200	NASDAQ	LKQ	Thu, Feb 8, 2024	47.29	47.62	47.13	47.54
3199	NASDAQ	LKQ	Wed, Feb 7, 2024	47.29	47.71	47.02	47.57
3198	NASDAQ	LKQ	Tue, Feb 6, 2024	46.38	47.14	46.03	47.12
3197	NASDAQ	LKQ	Mon, Feb 5, 2024	46.58	46.62	45.99	46.33
3196	NASDAQ	LKQ	Fri, Feb 2, 2024	47.46	47.70	46.76	47.30
3195	NASDAQ	LKQ	Thu, Feb 1, 2024	46.92	47.76	46.54	47.74
3194	NASDAQ	LKQ	Wed, Jan 31, 2024	47.55	47.69	46.57	46.67
3193	NASDAQ	LKQ	Tue, Jan 30, 2024	47.47	47.88	47.08	47.53
3192	NASDAQ	LKQ	Mon, Jan 29, 2024	47.53	47.71	46.89	47.69
3191	NASDAQ	LKQ	Fri, Jan 26, 2024	47.76	47.83	47.48	47.65
3190	NASDAQ	LKQ	Thu, Jan 25, 2024	47.86	47.96	47.16	47.51
3189	NASDAQ	LKQ	Wed, Jan 24, 2024	48.37	48.47	47.33	47.46
3188	NASDAQ	LKQ	Tue, Jan 23, 2024	48.46	48.78	47.28	47.92
3187	NASDAQ	LKQ	Mon, Jan 22, 2024	47.57	48.41	47.44	48.29
3186	NASDAQ	LKQ	Fri, Jan 19, 2024	47.35	47.65	46.89	47.38
3185	NASDAQ	LKQ	Thu, Jan 18, 2024	47.14	47.37	46.76	47.28
3184	NASDAQ	LKQ	Wed, Jan 17, 2024	47.00	47.45	46.85	47.05
3183	NASDAQ	LKQ	Tue, Jan 16, 2024	46.75	47.46	46.40	47.42
3182	NASDAQ	LKQ	Fri, Jan 12, 2024	47.49	47.85	46.91	47.04
3181	NASDAQ	LKQ	Thu, Jan 11, 2024	46.95	47.22	46.41	47.06
3180	NASDAQ	LKQ	Wed, Jan 10, 2024	46.87	47.05	46.67	47.02
3179	NASDAQ	LKQ	Tue, Jan 9, 2024	47.21	47.54	46.71	46.86
3178	NASDAQ	LKQ	Mon, Jan 8, 2024	47.10	47.75	46.83	47.64
3177	NASDAQ	LKQ	Fri, Jan 5, 2024	46.38	47.29	46.29	47.12
3176	NASDAQ	LKQ	Thu, Jan 4, 2024	46.65	46.76	46.25	46.55
3175	NASDAQ	LKQ	Wed, Jan 3, 2024	47.18	47.30	46.51	46.63
3174	NASDAQ	LKQ	Tue, Jan 2, 2024	47.75	48.22	47.16	47.28
3173	NASDAQ	LKQ	Fri, Dec 29, 2023	47.95	48.11	47.66	47.79
3172	NASDAQ	LKQ	Thu, Dec 28, 2023	48.08	48.24	47.61	47.89
3171	NASDAQ	LKQ	Wed, Dec 27, 2023	47.90	48.09	47.69	48.07
3170	NASDAQ	LKQ	Tue, Dec 26, 2023	47.94	47.98	47.66	47.92
3169	NASDAQ	LKQ	Fri, Dec 22, 2023	47.60	48.13	47.44	47.80
3168	NASDAQ	LKQ	Thu, Dec 21, 2023	47.72	47.99	46.98	47.43
3167	NASDAQ	LKQ	Wed, Dec 20, 2023	47.70	48.22	47.44	47.45
3166	NASDAQ	LKQ	Tue, Dec 19, 2023	47.24	47.96	46.98	47.75
3165	NASDAQ	LKQ	Mon, Dec 18, 2023	46.63	47.18	46.31	47.11
3164	NASDAQ	LKQ	Fri, Dec 15, 2023	46.79	46.82	46.08	46.60
3163	NASDAQ	LKQ	Thu, Dec 14, 2023	46.56	47.62	46.45	46.64
3162	NASDAQ	LKQ	Wed, Dec 13, 2023	45.40	46.03	44.97	46.01
3161	NASDAQ	LKQ	Tue, Dec 12, 2023	45.75	45.78	45.31	45.46
3160	NASDAQ	LKQ	Mon, Dec 11, 2023	45.40	46.08	45.40	45.74
3159	NASDAQ	LKQ	Fri, Dec 8, 2023	45.08	45.75	45.08	45.40
3158	NASDAQ	LKQ	Thu, Dec 7, 2023	45.32	45.53	44.77	45.20
3157	NASDAQ	LKQ	Wed, Dec 6, 2023	45.02	45.74	44.97	45.32
3156	NASDAQ	LKQ	Tue, Dec 5, 2023	45.30	45.38	44.56	44.64
3155	NASDAQ	LKQ	Mon, Dec 4, 2023	45.30	46.24	45.30	45.71
3154	NASDAQ	LKQ	Fri, Dec 1, 2023	44.69	45.53	44.50	45.49
3153	NASDAQ	LKQ	Thu, Nov 30, 2023	44.48	44.72	43.88	44.53
3152	NASDAQ	LKQ	Wed, Nov 29, 2023	45.13	45.13	44.16	44.39
3151	NASDAQ	LKQ	Tue, Nov 28, 2023	45.15	45.43	44.76	44.97
3150	NASDAQ	LKQ	Mon, Nov 27, 2023	45.30	45.57	45.02	45.12
3149	NASDAQ	LKQ	Fri, Nov 24, 2023	45.58	45.89	45.53	45.84
3148	NASDAQ	LKQ	Wed, Nov 22, 2023	45.58	45.83	45.42	45.74
3147	NASDAQ	LKQ	Tue, Nov 21, 2023	45.67	46.11	45.48	45.54
3146	NASDAQ	LKQ	Mon, Nov 20, 2023	45.40	45.66	44.88	45.45
3145	NASDAQ	LKQ	Fri, Nov 17, 2023	45.55	45.65	44.94	45.53
3144	NASDAQ	LKQ	Thu, Nov 16, 2023	45.50	45.76	44.87	45.05
3143	NASDAQ	LKQ	Wed, Nov 15, 2023	46.28	46.83	45.62	45.67
3142	NASDAQ	LKQ	Tue, Nov 14, 2023	45.64	46.45	45.48	46.40
3141	NASDAQ	LKQ	Mon, Nov 13, 2023	44.58	44.88	44.41	44.79
3140	NASDAQ	LKQ	Fri, Nov 10, 2023	44.58	44.94	43.84	44.83
3139	NASDAQ	LKQ	Thu, Nov 9, 2023	44.20	44.89	43.87	44.41
3138	NASDAQ	LKQ	Wed, Nov 8, 2023	44.90	44.90	44.13	44.16
3137	NASDAQ	LKQ	Tue, Nov 7, 2023	44.51	45.12	44.18	44.99
3136	NASDAQ	LKQ	Mon, Nov 6, 2023	44.80	45.00	44.37	44.63
3135	NASDAQ	LKQ	Fri, Nov 3, 2023	44.07	45.04	44.07	44.94
3134	NASDAQ	LKQ	Thu, Nov 2, 2023	43.50	43.85	43.25	43.45
3133	NASDAQ	LKQ	Wed, Nov 1, 2023	43.82	43.90	42.71	43.12
3132	NASDAQ	LKQ	Tue, Oct 31, 2023	43.53	44.26	43.38	43.92
3131	NASDAQ	LKQ	Mon, Oct 30, 2023	43.90	43.99	43.02	43.39
3130	NASDAQ	LKQ	Fri, Oct 27, 2023	44.03	44.25	43.12	43.55
3129	NASDAQ	LKQ	Thu, Oct 26, 2023	45.74	46.25	41.49	44.14
3128	NASDAQ	LKQ	Wed, Oct 25, 2023	47.08	47.27	46.60	46.92
3127	NASDAQ	LKQ	Tue, Oct 24, 2023	48.07	48.28	47.25	47.27
3126	NASDAQ	LKQ	Mon, Oct 23, 2023	48.32	48.53	47.84	47.85
3125	NASDAQ	LKQ	Fri, Oct 20, 2023	48.92	49.22	48.14	48.52
3124	NASDAQ	LKQ	Thu, Oct 19, 2023	50.26	50.36	48.72	48.81
3123	NASDAQ	LKQ	Wed, Oct 18, 2023	50.91	51.00	50.39	50.42
3122	NASDAQ	LKQ	Tue, Oct 17, 2023	50.35	51.39	50.35	51.06
3121	NASDAQ	LKQ	Mon, Oct 16, 2023	50.54	50.94	50.28	50.65
3120	NASDAQ	LKQ	Fri, Oct 13, 2023	50.61	50.81	49.76	50.03
3119	NASDAQ	LKQ	Thu, Oct 12, 2023	51.00	51.00	50.08	50.40
3118	NASDAQ	LKQ	Wed, Oct 11, 2023	51.39	51.50	50.33	50.92
3117	NASDAQ	LKQ	Tue, Oct 10, 2023	50.28	51.49	50.28	51.20
3116	NASDAQ	LKQ	Mon, Oct 9, 2023	49.40	50.43	49.36	50.29
3115	NASDAQ	LKQ	Fri, Oct 6, 2023	49.00	49.79	48.82	49.53
3114	NASDAQ	LKQ	Thu, Oct 5, 2023	48.78	49.24	48.65	49.18
3113	NASDAQ	LKQ	Wed, Oct 4, 2023	48.50	48.85	48.01	48.76
3112	NASDAQ	LKQ	Tue, Oct 3, 2023	48.99	49.09	48.33	48.54
3111	NASDAQ	LKQ	Mon, Oct 2, 2023	49.36	49.56	49.04	49.13
3110	NASDAQ	LKQ	Fri, Sep 29, 2023	49.91	50.07	49.35	49.51
3109	NASDAQ	LKQ	Thu, Sep 28, 2023	48.74	49.79	48.74	49.54
3108	NASDAQ	LKQ	Wed, Sep 27, 2023	49.27	49.30	48.59	48.79
3107	NASDAQ	LKQ	Tue, Sep 26, 2023	49.54	49.79	48.85	48.94
3106	NASDAQ	LKQ	Mon, Sep 25, 2023	49.38	50.02	49.23	49.89
3105	NASDAQ	LKQ	Fri, Sep 22, 2023	49.63	49.98	49.33	49.43
3104	NASDAQ	LKQ	Thu, Sep 21, 2023	50.25	50.26	49.57	49.59
3103	NASDAQ	LKQ	Wed, Sep 20, 2023	50.62	50.86	50.32	50.38
3102	NASDAQ	LKQ	Tue, Sep 19, 2023	50.14	50.70	49.85	50.57
3101	NASDAQ	LKQ	Mon, Sep 18, 2023	49.84	50.50	49.80	50.11
3100	NASDAQ	LKQ	Fri, Sep 15, 2023	50.33	50.33	49.80	49.94
3099	NASDAQ	LKQ	Thu, Sep 14, 2023	49.94	50.38	49.73	50.33
3098	NASDAQ	LKQ	Wed, Sep 13, 2023	50.29	50.40	49.53	49.66
3097	NASDAQ	LKQ	Tue, Sep 12, 2023	50.32	50.61	50.16	50.31
3096	NASDAQ	LKQ	Mon, Sep 11, 2023	50.50	50.50	50.50	50.50
3095	NASDAQ	LKQ	Fri, Sep 8, 2023	50.36	50.62	50.07	50.46
3094	NASDAQ	LKQ	Thu, Sep 7, 2023	50.74	51.03	50.13	50.44
3093	NASDAQ	LKQ	Wed, Sep 6, 2023	51.30	51.56	50.63	50.82
3092	NASDAQ	LKQ	Tue, Sep 5, 2023	52.66	52.77	51.11	51.46
3091	NASDAQ	LKQ	Fri, Sep 1, 2023	52.93	53.18	52.55	52.87
3090	NASDAQ	LKQ	Thu, Aug 31, 2023	53.60	53.87	52.37	52.53
3089	NASDAQ	LKQ	Wed, Aug 30, 2023	53.21	54.07	53.07	53.47
3088	NASDAQ	LKQ	Tue, Aug 29, 2023	52.33	53.17	52.08	53.14
3087	NASDAQ	LKQ	Mon, Aug 28, 2023	51.98	52.39	51.90	52.10
3086	NASDAQ	LKQ	Fri, Aug 25, 2023	51.57	52.05	51.57	51.78
3085	NASDAQ	LKQ	Thu, Aug 24, 2023	51.78	52.08	51.38	51.39
3084	NASDAQ	LKQ	Wed, Aug 23, 2023	52.00	52.17	51.51	51.96
3083	NASDAQ	LKQ	Tue, Aug 22, 2023	52.50	52.65	51.77	51.92
3082	NASDAQ	LKQ	Mon, Aug 21, 2023	52.57	52.72	52.03	52.35
3081	NASDAQ	LKQ	Fri, Aug 18, 2023	51.49	52.63	51.49	52.39
3080	NASDAQ	LKQ	Thu, Aug 17, 2023	52.74	52.90	51.87	51.87
3079	NASDAQ	LKQ	Wed, Aug 16, 2023	52.65	53.22	52.57	52.58
3078	NASDAQ	LKQ	Tue, Aug 15, 2023	53.18	53.29	52.55	52.91
3077	NASDAQ	LKQ	Mon, Aug 14, 2023	53.36	53.62	52.79	53.46
3076	NASDAQ	LKQ	Fri, Aug 11, 2023	53.51	53.79	53.22	53.66
3075	NASDAQ	LKQ	Thu, Aug 10, 2023	53.71	54.21	53.41	53.66
3074	NASDAQ	LKQ	Wed, Aug 9, 2023	53.30	53.78	53.10	53.36
3073	NASDAQ	LKQ	Tue, Aug 8, 2023	53.59	53.69	52.72	53.32
3072	NASDAQ	LKQ	Mon, Aug 7, 2023	54.42	54.60	54.03	54.23
3071	NASDAQ	LKQ	Fri, Aug 4, 2023	54.86	55.18	54.21	54.28
3070	NASDAQ	LKQ	Thu, Aug 3, 2023	54.90	55.21	54.25	54.83
3069	NASDAQ	LKQ	Wed, Aug 2, 2023	55.11	55.45	54.84	54.88
3068	NASDAQ	LKQ	Tue, Aug 1, 2023	54.97	55.52	54.83	55.45
3067	NASDAQ	LKQ	Mon, Jul 31, 2023	54.40	54.90	54.32	54.79
3066	NASDAQ	LKQ	Fri, Jul 28, 2023	55.45	55.63	54.15	54.45
3065	NASDAQ	LKQ	Thu, Jul 27, 2023	57.59	57.73	55.08	55.15
3064	NASDAQ	LKQ	Wed, Jul 26, 2023	57.23	57.72	56.92	57.45
3063	NASDAQ	LKQ	Tue, Jul 25, 2023	56.69	57.36	56.48	57.23
3062	NASDAQ	LKQ	Mon, Jul 24, 2023	56.99	57.28	56.52	56.92
3061	NASDAQ	LKQ	Fri, Jul 21, 2023	57.48	57.50	56.94	57.01
3060	NASDAQ	LKQ	Thu, Jul 20, 2023	58.19	58.35	56.76	57.17
3059	NASDAQ	LKQ	Wed, Jul 19, 2023	57.98	58.36	57.66	58.29
3058	NASDAQ	LKQ	Tue, Jul 18, 2023	58.50	59.25	58.08	58.15
3057	NASDAQ	LKQ	Mon, Jul 17, 2023	58.18	58.79	58.09	58.62
3056	NASDAQ	LKQ	Fri, Jul 14, 2023	58.42	58.49	57.73	58.19
3055	NASDAQ	LKQ	Thu, Jul 13, 2023	59.08	59.08	58.11	58.52
3054	NASDAQ	LKQ	Wed, Jul 12, 2023	58.50	59.38	58.13	59.01
3053	NASDAQ	LKQ	Tue, Jul 11, 2023	57.94	58.56	57.65	58.00
3052	NASDAQ	LKQ	Mon, Jul 10, 2023	57.21	58.06	57.12	57.53
3051	NASDAQ	LKQ	Fri, Jul 7, 2023	56.70	57.68	56.70	57.19
3050	NASDAQ	LKQ	Thu, Jul 6, 2023	57.02	57.59	56.63	56.94
3049	NASDAQ	LKQ	Wed, Jul 5, 2023	58.24	58.44	57.30	57.61
3048	NASDAQ	LKQ	Mon, Jul 3, 2023	58.06	58.51	57.90	58.26
3047	NASDAQ	LKQ	Fri, Jun 30, 2023	58.07	58.55	57.77	58.27
3046	NASDAQ	LKQ	Thu, Jun 29, 2023	56.80	57.80	56.57	57.71
3045	NASDAQ	LKQ	Wed, Jun 28, 2023	56.92	57.30	56.44	56.98
3044	NASDAQ	LKQ	Tue, Jun 27, 2023	55.53	57.28	55.53	57.00
3043	NASDAQ	LKQ	Mon, Jun 26, 2023	54.28	55.32	54.28	55.28
3042	NASDAQ	LKQ	Fri, Jun 23, 2023	54.36	54.69	54.15	54.42
3041	NASDAQ	LKQ	Thu, Jun 22, 2023	55.14	55.14	54.44	54.60
3040	NASDAQ	LKQ	Wed, Jun 21, 2023	54.13	55.08	53.71	54.98
3039	NASDAQ	LKQ	Tue, Jun 20, 2023	54.22	54.33	53.60	54.21
3038	NASDAQ	LKQ	Fri, Jun 16, 2023	54.94	54.94	53.99	54.23
3037	NASDAQ	LKQ	Thu, Jun 15, 2023	54.47	54.84	54.19	54.52
3036	NASDAQ	LKQ	Wed, Jun 14, 2023	55.10	55.26	54.22	54.47
3035	NASDAQ	LKQ	Tue, Jun 13, 2023	54.62	55.35	54.62	54.90
3034	NASDAQ	LKQ	Mon, Jun 12, 2023	54.23	54.76	54.06	54.57
3033	NASDAQ	LKQ	Fri, Jun 9, 2023	54.04	54.42	53.41	54.30
3032	NASDAQ	LKQ	Thu, Jun 8, 2023	54.55	54.74	53.71	53.95
3031	NASDAQ	LKQ	Wed, Jun 7, 2023	54.19	54.62	53.93	54.48
3030	NASDAQ	LKQ	Tue, Jun 6, 2023	53.38	54.12	53.38	54.01
3029	NASDAQ	LKQ	Mon, Jun 5, 2023	53.68	53.68	52.93	53.49
3028	NASDAQ	LKQ	Fri, Jun 2, 2023	52.54	53.94	52.53	53.75
3027	NASDAQ	LKQ	Thu, Jun 1, 2023	52.94	53.07	51.87	52.08
3026	NASDAQ	LKQ	Wed, May 31, 2023	52.30	52.91	51.39	52.75
3025	NASDAQ	LKQ	Tue, May 30, 2023	53.51	53.67	52.70	52.81
3024	NASDAQ	LKQ	Fri, May 26, 2023	53.85	54.01	53.32	53.59
3023	NASDAQ	LKQ	Thu, May 25, 2023	52.97	54.05	52.97	53.85
3022	NASDAQ	LKQ	Wed, May 24, 2023	54.67	54.88	53.76	53.84
3021	NASDAQ	LKQ	Tue, May 23, 2023	54.96	55.14	54.44	54.54
3020	NASDAQ	LKQ	Mon, May 22, 2023	56.06	56.25	55.11	55.16
3019	NASDAQ	LKQ	Fri, May 19, 2023	56.65	56.73	55.54	55.76
3018	NASDAQ	LKQ	Thu, May 18, 2023	56.01	56.72	55.77	56.68
3017	NASDAQ	LKQ	Wed, May 17, 2023	56.04	56.31	55.74	56.11
3016	NASDAQ	LKQ	Tue, May 16, 2023	56.63	56.63	55.83	55.86
3015	NASDAQ	LKQ	Mon, May 15, 2023	56.65	56.92	56.21	56.91
3014	NASDAQ	LKQ	Fri, May 12, 2023	56.80	56.97	56.01	56.57
3013	NASDAQ	LKQ	Thu, May 11, 2023	56.66	56.78	56.28	56.64
3012	NASDAQ	LKQ	Wed, May 10, 2023	57.59	57.73	56.17	56.87
3011	NASDAQ	LKQ	Tue, May 9, 2023	56.82	57.46	56.68	57.20
3010	NASDAQ	LKQ	Mon, May 8, 2023	57.19	57.31	56.66	57.18
3009	NASDAQ	LKQ	Fri, May 5, 2023	56.64	57.30	56.54	57.07
3008	NASDAQ	LKQ	Thu, May 4, 2023	57.07	57.13	55.94	56.20
3007	NASDAQ	LKQ	Wed, May 3, 2023	57.46	58.13	57.03	57.13
3006	NASDAQ	LKQ	Tue, May 2, 2023	57.90	57.90	56.23	57.22
3005	NASDAQ	LKQ	Mon, May 1, 2023	57.73	58.52	57.70	58.11
3004	NASDAQ	LKQ	Fri, Apr 28, 2023	57.42	57.80	57.06	57.73
3003	NASDAQ	LKQ	Thu, Apr 27, 2023	55.97	57.37	55.09	57.26
3002	NASDAQ	LKQ	Wed, Apr 26, 2023	56.20	56.75	56.12	56.22
3001	NASDAQ	LKQ	Tue, Apr 25, 2023	56.86	57.15	56.40	56.55
3000	NASDAQ	LKQ	Mon, Apr 24, 2023	56.60	57.46	56.59	57.19
2999	NASDAQ	LKQ	Fri, Apr 21, 2023	56.65	56.94	56.28	56.60
2998	NASDAQ	LKQ	Thu, Apr 20, 2023	55.53	56.78	55.21	56.65
2997	NASDAQ	LKQ	Wed, Apr 19, 2023	56.33	56.38	55.59	55.90
2996	NASDAQ	LKQ	Tue, Apr 18, 2023	56.32	56.67	56.23	56.54
2995	NASDAQ	LKQ	Mon, Apr 17, 2023	56.31	56.58	55.68	56.17
2994	NASDAQ	LKQ	Fri, Apr 14, 2023	56.04	56.66	55.58	56.32
2993	NASDAQ	LKQ	Thu, Apr 13, 2023	56.32	56.32	55.19	55.95
2992	NASDAQ	LKQ	Wed, Apr 12, 2023	56.84	57.00	56.22	56.31
2991	NASDAQ	LKQ	Tue, Apr 11, 2023	55.85	56.69	55.40	56.47
2990	NASDAQ	LKQ	Mon, Apr 10, 2023	54.00	55.59	54.00	55.57
2989	NASDAQ	LKQ	Thu, Apr 6, 2023	54.07	54.50	53.99	54.41
2988	NASDAQ	LKQ	Wed, Apr 5, 2023	55.61	55.61	54.18	54.27
2987	NASDAQ	LKQ	Tue, Apr 4, 2023	56.85	56.88	55.29	55.74
2986	NASDAQ	LKQ	Mon, Apr 3, 2023	56.60	57.10	56.39	56.70
2985	NASDAQ	LKQ	Fri, Mar 31, 2023	55.71	56.84	55.62	56.76
2984	NASDAQ	LKQ	Thu, Mar 30, 2023	56.30	57.14	55.40	55.60
2983	NASDAQ	LKQ	Wed, Mar 29, 2023	55.83	55.94	55.17	55.82
2982	NASDAQ	LKQ	Tue, Mar 28, 2023	54.46	55.32	54.42	55.25
2981	NASDAQ	LKQ	Mon, Mar 27, 2023	54.28	54.63	53.83	54.37
2980	NASDAQ	LKQ	Fri, Mar 24, 2023	53.26	53.86	52.98	53.80
2979	NASDAQ	LKQ	Thu, Mar 23, 2023	54.46	54.51	53.24	53.57
2978	NASDAQ	LKQ	Wed, Mar 22, 2023	55.34	55.67	54.54	54.55
2977	NASDAQ	LKQ	Tue, Mar 21, 2023	55.26	55.67	54.96	55.22
2976	NASDAQ	LKQ	Mon, Mar 20, 2023	54.31	55.29	54.11	54.75
2975	NASDAQ	LKQ	Fri, Mar 17, 2023	54.41	54.41	53.68	54.04
2974	NASDAQ	LKQ	Thu, Mar 16, 2023	52.96	55.02	52.96	54.74
2973	NASDAQ	LKQ	Wed, Mar 15, 2023	53.09	53.54	52.55	53.37
2972	NASDAQ	LKQ	Tue, Mar 14, 2023	54.19	55.06	53.90	54.51
2971	NASDAQ	LKQ	Mon, Mar 13, 2023	53.99	54.02	53.08	53.41
2970	NASDAQ	LKQ	Fri, Mar 10, 2023	55.61	55.91	54.35	54.60
2969	NASDAQ	LKQ	Thu, Mar 9, 2023	57.63	57.79	55.86	55.98
2968	NASDAQ	LKQ	Wed, Mar 8, 2023	57.76	57.96	57.13	57.54
2967	NASDAQ	LKQ	Tue, Mar 7, 2023	57.63	58.31	57.44	57.58
2966	NASDAQ	LKQ	Mon, Mar 6, 2023	58.35	58.67	57.50	57.54
2965	NASDAQ	LKQ	Fri, Mar 3, 2023	58.35	58.53	57.66	58.33
2964	NASDAQ	LKQ	Thu, Mar 2, 2023	57.38	58.41	57.25	58.22
2963	NASDAQ	LKQ	Wed, Mar 1, 2023	56.93	57.66	56.56	57.42
2962	NASDAQ	LKQ	Tue, Feb 28, 2023	57.65	58.07	56.91	57.29
2961	NASDAQ	LKQ	Mon, Feb 27, 2023	58.54	58.62	57.13	57.44
2960	NASDAQ	LKQ	Fri, Feb 24, 2023	55.71	57.67	55.50	57.55
2959	NASDAQ	LKQ	Thu, Feb 23, 2023	55.51	56.33	54.87	56.29
2958	NASDAQ	LKQ	Wed, Feb 22, 2023	56.23	57.22	56.23	56.70
2957	NASDAQ	LKQ	Tue, Feb 21, 2023	58.20	58.81	56.30	56.33
2956	NASDAQ	LKQ	Fri, Feb 17, 2023	57.73	58.92	57.68	58.84
2955	NASDAQ	LKQ	Thu, Feb 16, 2023	57.20	58.23	56.90	57.90
2954	NASDAQ	LKQ	Wed, Feb 15, 2023	56.99	58.03	56.79	57.91
2953	NASDAQ	LKQ	Tue, Feb 14, 2023	56.98	57.63	56.40	57.42
2952	NASDAQ	LKQ	Mon, Feb 13, 2023	56.42	57.20	56.17	57.18
2951	NASDAQ	LKQ	Fri, Feb 10, 2023	55.72	56.32	55.52	56.17
2950	NASDAQ	LKQ	Thu, Feb 9, 2023	56.23	56.75	55.98	56.03
2949	NASDAQ	LKQ	Wed, Feb 8, 2023	55.60	56.39	55.23	55.94
2948	NASDAQ	LKQ	Tue, Feb 7, 2023	55.89	56.39	55.09	56.07
2947	NASDAQ	LKQ	Mon, Feb 6, 2023	57.02	57.42	56.07	56.39
2946	NASDAQ	LKQ	Fri, Feb 3, 2023	58.26	58.33	57.42	57.48
2945	NASDAQ	LKQ	Thu, Feb 2, 2023	58.41	59.33	58.10	58.73
2944	NASDAQ	LKQ	Wed, Feb 1, 2023	58.69	58.73	56.73	58.34
2943	NASDAQ	LKQ	Tue, Jan 31, 2023	57.96	58.98	57.90	58.96
2942	NASDAQ	LKQ	Mon, Jan 30, 2023	57.36	58.29	57.21	57.88
2941	NASDAQ	LKQ	Fri, Jan 27, 2023	57.41	57.80	57.32	57.62
2940	NASDAQ	LKQ	Thu, Jan 26, 2023	57.78	58.08	57.32	57.59
2939	NASDAQ	LKQ	Wed, Jan 25, 2023	56.93	57.63	56.71	57.60
2938	NASDAQ	LKQ	Tue, Jan 24, 2023	57.13	57.74	56.93	57.41
2937	NASDAQ	LKQ	Mon, Jan 23, 2023	56.14	57.53	55.95	57.24
2936	NASDAQ	LKQ	Fri, Jan 20, 2023	55.01	56.00	54.68	55.96
2935	NASDAQ	LKQ	Thu, Jan 19, 2023	55.74	55.85	54.95	55.01
2934	NASDAQ	LKQ	Wed, Jan 18, 2023	57.90	58.16	56.09	56.14
2933	NASDAQ	LKQ	Tue, Jan 17, 2023	58.38	58.85	57.33	57.89
2932	NASDAQ	LKQ	Fri, Jan 13, 2023	57.63	58.73	57.34	58.52
2931	NASDAQ	LKQ	Thu, Jan 12, 2023	57.66	58.59	57.20	58.00
2930	NASDAQ	LKQ	Wed, Jan 11, 2023	56.60	57.58	56.54	57.49
2929	NASDAQ	LKQ	Tue, Jan 10, 2023	55.57	56.22	55.50	56.17
2928	NASDAQ	LKQ	Mon, Jan 9, 2023	55.38	55.91	55.27	55.57
2927	NASDAQ	LKQ	Fri, Jan 6, 2023	54.43	55.59	54.36	55.33
2926	NASDAQ	LKQ	Thu, Jan 5, 2023	53.99	54.29	53.58	53.94
2925	NASDAQ	LKQ	Wed, Jan 4, 2023	54.37	54.87	54.15	54.59
2924	NASDAQ	LKQ	Tue, Jan 3, 2023	53.58	54.35	53.22	53.86
2923	NASDAQ	LKQ	Fri, Dec 30, 2022	53.66	53.78	53.05	53.41
2922	NASDAQ	LKQ	Thu, Dec 29, 2022	53.47	54.36	53.34	53.98
2921	NASDAQ	LKQ	Wed, Dec 28, 2022	54.14	54.35	53.05	53.06
2920	NASDAQ	LKQ	Tue, Dec 27, 2022	53.80	54.29	53.61	54.00
2919	NASDAQ	LKQ	Fri, Dec 23, 2022	53.00	53.77	52.84	53.64
2918	NASDAQ	LKQ	Thu, Dec 22, 2022	53.88	54.25	52.22	53.12
2917	NASDAQ	LKQ	Wed, Dec 21, 2022	53.63	54.42	53.23	54.36
2916	NASDAQ	LKQ	Tue, Dec 20, 2022	52.89	53.14	52.33	52.98
2915	NASDAQ	LKQ	Mon, Dec 19, 2022	52.87	53.03	52.50	52.73
2914	NASDAQ	LKQ	Fri, Dec 16, 2022	52.63	53.11	52.37	52.63
2913	NASDAQ	LKQ	Thu, Dec 15, 2022	53.31	53.49	52.81	53.27
2912	NASDAQ	LKQ	Wed, Dec 14, 2022	54.55	55.04	53.34	53.80
2911	NASDAQ	LKQ	Tue, Dec 13, 2022	55.64	55.74	53.99	54.44
2910	NASDAQ	LKQ	Mon, Dec 12, 2022	53.26	54.23	52.98	54.01
2909	NASDAQ	LKQ	Fri, Dec 9, 2022	53.31	53.68	53.11	53.23
2908	NASDAQ	LKQ	Thu, Dec 8, 2022	52.70	53.62	52.61	53.46
2907	NASDAQ	LKQ	Wed, Dec 7, 2022	53.48	53.76	52.52	52.65
2906	NASDAQ	LKQ	Tue, Dec 6, 2022	53.96	54.20	53.17	53.72
2905	NASDAQ	LKQ	Mon, Dec 5, 2022	54.54	54.54	53.61	53.93
2904	NASDAQ	LKQ	Fri, Dec 2, 2022	54.48	55.25	54.29	55.06
2903	NASDAQ	LKQ	Thu, Dec 1, 2022	54.71	55.68	54.61	55.08
2902	NASDAQ	LKQ	Wed, Nov 30, 2022	52.70	54.38	52.17	54.33
2901	NASDAQ	LKQ	Tue, Nov 29, 2022	53.67	53.86	52.88	52.93
2900	NASDAQ	LKQ	Mon, Nov 28, 2022	54.58	54.61	53.72	53.78
2899	NASDAQ	LKQ	Fri, Nov 25, 2022	54.95	55.02	54.56	54.86
2898	NASDAQ	LKQ	Wed, Nov 23, 2022	54.98	55.29	54.77	54.84
2897	NASDAQ	LKQ	Tue, Nov 22, 2022	54.64	55.04	54.37	55.00
2896	NASDAQ	LKQ	Mon, Nov 21, 2022	53.92	54.60	53.84	54.33
2895	NASDAQ	LKQ	Fri, Nov 18, 2022	53.97	54.20	53.45	54.02
2894	NASDAQ	LKQ	Thu, Nov 17, 2022	53.74	53.95	52.27	53.20
2893	NASDAQ	LKQ	Wed, Nov 16, 2022	54.05	54.68	53.70	54.31
2892	NASDAQ	LKQ	Tue, Nov 15, 2022	54.31	54.89	53.77	54.65
2891	NASDAQ	LKQ	Mon, Nov 14, 2022	54.21	54.63	53.58	53.63
2890	NASDAQ	LKQ	Fri, Nov 11, 2022	54.61	54.77	53.93	54.29
2889	NASDAQ	LKQ	Thu, Nov 10, 2022	53.80	54.29	53.49	54.12
2888	NASDAQ	LKQ	Wed, Nov 9, 2022	52.48	53.26	52.17	52.25
2887	NASDAQ	LKQ	Tue, Nov 8, 2022	52.60	53.01	51.89	52.67
2886	NASDAQ	LKQ	Mon, Nov 7, 2022	51.83	52.68	51.45	52.60
2885	NASDAQ	LKQ	Fri, Nov 4, 2022	52.02	52.48	50.97	51.72
2884	NASDAQ	LKQ	Thu, Nov 3, 2022	51.58	52.04	51.13	51.65
2883	NASDAQ	LKQ	Wed, Nov 2, 2022	53.35	53.83	52.10	52.14
2882	NASDAQ	LKQ	Tue, Nov 1, 2022	53.68	53.80	52.63	53.50
2881	NASDAQ	LKQ	Mon, Oct 31, 2022	55.37	55.94	54.89	55.64
2880	NASDAQ	LKQ	Fri, Oct 28, 2022	54.78	55.69	54.34	55.44
2879	NASDAQ	LKQ	Thu, Oct 27, 2022	54.15	55.97	53.62	54.90
2878	NASDAQ	LKQ	Wed, Oct 26, 2022	54.10	54.55	53.06	53.43
2877	NASDAQ	LKQ	Tue, Oct 25, 2022	52.56	54.02	52.56	53.90
2876	NASDAQ	LKQ	Mon, Oct 24, 2022	51.79	52.98	51.70	52.74
2875	NASDAQ	LKQ	Fri, Oct 21, 2022	50.15	51.54	50.01	51.49
2874	NASDAQ	LKQ	Thu, Oct 20, 2022	51.27	51.46	49.72	50.08
2873	NASDAQ	LKQ	Wed, Oct 19, 2022	51.04	51.32	50.45	51.15
2872	NASDAQ	LKQ	Tue, Oct 18, 2022	51.64	51.97	50.71	51.44
2871	NASDAQ	LKQ	Mon, Oct 17, 2022	50.38	50.83	49.99	50.60
2870	NASDAQ	LKQ	Fri, Oct 14, 2022	51.02	51.31	49.49	49.60
2869	NASDAQ	LKQ	Thu, Oct 13, 2022	48.83	50.88	48.35	50.50
2868	NASDAQ	LKQ	Wed, Oct 12, 2022	50.45	50.51	49.64	49.68
2867	NASDAQ	LKQ	Tue, Oct 11, 2022	49.61	50.94	49.59	50.23
2866	NASDAQ	LKQ	Mon, Oct 10, 2022	49.55	50.00	49.10	49.72
2865	NASDAQ	LKQ	Fri, Oct 7, 2022	49.43	49.79	49.06	49.35
2864	NASDAQ	LKQ	Thu, Oct 6, 2022	50.10	50.43	49.91	49.98
2863	NASDAQ	LKQ	Wed, Oct 5, 2022	49.66	50.49	49.33	50.23
2862	NASDAQ	LKQ	Tue, Oct 4, 2022	49.34	50.42	49.21	50.28
2861	NASDAQ	LKQ	Mon, Oct 3, 2022	47.55	49.08	47.55	48.62
2860	NASDAQ	LKQ	Fri, Sep 30, 2022	47.26	48.31	47.07	47.15
2859	NASDAQ	LKQ	Thu, Sep 29, 2022	47.65	47.72	46.78	47.21
2858	NASDAQ	LKQ	Wed, Sep 28, 2022	47.42	48.59	47.26	48.19
2857	NASDAQ	LKQ	Tue, Sep 27, 2022	47.44	47.92	46.74	47.22
2856	NASDAQ	LKQ	Mon, Sep 26, 2022	46.98	47.43	46.81	46.95
2855	NASDAQ	LKQ	Fri, Sep 23, 2022	47.03	47.25	46.20	47.11
2854	NASDAQ	LKQ	Thu, Sep 22, 2022	48.25	48.46	47.13	47.44
2853	NASDAQ	LKQ	Wed, Sep 21, 2022	49.51	49.94	48.32	48.33
2852	NASDAQ	LKQ	Tue, Sep 20, 2022	49.94	49.95	48.88	49.19
2851	NASDAQ	LKQ	Mon, Sep 19, 2022	48.55	50.66	48.53	50.52
2850	NASDAQ	LKQ	Fri, Sep 16, 2022	48.31	49.02	48.12	48.72
2849	NASDAQ	LKQ	Thu, Sep 15, 2022	49.36	49.98	48.54	48.88
2848	NASDAQ	LKQ	Wed, Sep 14, 2022	50.69	50.87	49.04	49.58
2847	NASDAQ	LKQ	Tue, Sep 13, 2022	52.47	52.65	50.37	50.48
2846	NASDAQ	LKQ	Mon, Sep 12, 2022	53.95	54.50	53.38	53.66
2845	NASDAQ	LKQ	Fri, Sep 9, 2022	53.39	53.86	53.27	53.65
2844	NASDAQ	LKQ	Thu, Sep 8, 2022	52.62	53.20	52.19	53.12
2843	NASDAQ	LKQ	Wed, Sep 7, 2022	51.47	53.18	51.37	53.09
2842	NASDAQ	LKQ	Tue, Sep 6, 2022	53.63	53.67	51.07	51.27
2841	NASDAQ	LKQ	Fri, Sep 2, 2022	53.85	54.86	53.14	53.45
2840	NASDAQ	LKQ	Thu, Sep 1, 2022	52.90	53.43	52.30	53.38
2839	NASDAQ	LKQ	Wed, Aug 31, 2022	53.37	53.48	52.77	53.22
2838	NASDAQ	LKQ	Tue, Aug 30, 2022	53.80	53.85	52.95	53.06
2837	NASDAQ	LKQ	Mon, Aug 29, 2022	53.50	54.14	53.23	53.85
2836	NASDAQ	LKQ	Fri, Aug 26, 2022	55.70	55.79	53.96	53.99
2835	NASDAQ	LKQ	Thu, Aug 25, 2022	54.61	55.79	54.57	55.79
2834	NASDAQ	LKQ	Wed, Aug 24, 2022	54.13	54.68	53.95	54.48
2833	NASDAQ	LKQ	Tue, Aug 23, 2022	54.45	55.04	54.32	54.38
2832	NASDAQ	LKQ	Mon, Aug 22, 2022	55.26	55.33	54.30	54.41
2831	NASDAQ	LKQ	Fri, Aug 19, 2022	55.69	56.13	55.69	56.07
2830	NASDAQ	LKQ	Thu, Aug 18, 2022	56.40	56.56	56.13	56.27
2829	NASDAQ	LKQ	Wed, Aug 17, 2022	55.85	56.55	55.50	56.42
2828	NASDAQ	LKQ	Tue, Aug 16, 2022	56.28	56.89	56.01	56.31
2827	NASDAQ	LKQ	Mon, Aug 15, 2022	55.93	56.44	55.52	56.28
2826	NASDAQ	LKQ	Fri, Aug 12, 2022	55.36	56.23	55.22	56.22
2825	NASDAQ	LKQ	Thu, Aug 11, 2022	55.32	55.70	54.99	55.25
2824	NASDAQ	LKQ	Wed, Aug 10, 2022	55.37	55.60	54.85	54.95
2823	NASDAQ	LKQ	Tue, Aug 9, 2022	54.62	54.69	53.86	54.52
2822	NASDAQ	LKQ	Mon, Aug 8, 2022	55.31	55.75	54.48	54.53
2821	NASDAQ	LKQ	Fri, Aug 5, 2022	54.03	55.12	53.89	55.08
2820	NASDAQ	LKQ	Thu, Aug 4, 2022	54.67	54.76	54.30	54.43
2819	NASDAQ	LKQ	Wed, Aug 3, 2022	54.92	55.54	54.28	54.71
2818	NASDAQ	LKQ	Tue, Aug 2, 2022	55.26	55.50	54.69	54.72
2817	NASDAQ	LKQ	Mon, Aug 1, 2022	54.50	55.46	54.27	55.27
2816	NASDAQ	LKQ	Fri, Jul 29, 2022	54.17	54.98	53.78	54.84
2815	NASDAQ	LKQ	Thu, Jul 28, 2022	52.66	54.31	52.15	54.15
2814	NASDAQ	LKQ	Wed, Jul 27, 2022	52.46	53.70	52.08	53.67
2813	NASDAQ	LKQ	Tue, Jul 26, 2022	52.48	52.97	51.88	52.17
2812	NASDAQ	LKQ	Mon, Jul 25, 2022	53.14	53.46	52.76	53.25
2811	NASDAQ	LKQ	Fri, Jul 22, 2022	53.35	53.78	52.69	53.09
2810	NASDAQ	LKQ	Thu, Jul 21, 2022	52.47	53.44	52.47	53.38
2809	NASDAQ	LKQ	Wed, Jul 20, 2022	52.19	53.16	52.18	53.07
2808	NASDAQ	LKQ	Tue, Jul 19, 2022	50.96	52.86	50.95	52.76
2807	NASDAQ	LKQ	Mon, Jul 18, 2022	50.24	51.41	49.99	50.17
2806	NASDAQ	LKQ	Fri, Jul 15, 2022	50.32	50.64	49.36	49.95
2805	NASDAQ	LKQ	Thu, Jul 14, 2022	49.68	49.89	48.82	49.75
2804	NASDAQ	LKQ	Wed, Jul 13, 2022	49.92	50.81	49.80	50.42
2803	NASDAQ	LKQ	Tue, Jul 12, 2022	50.23	51.28	50.01	50.49
2802	NASDAQ	LKQ	Mon, Jul 11, 2022	51.07	51.35	50.15	50.28
2801	NASDAQ	LKQ	Fri, Jul 8, 2022	51.26	51.61	50.62	51.22
2800	NASDAQ	LKQ	Thu, Jul 7, 2022	50.28	51.56	50.10	51.31
2799	NASDAQ	LKQ	Wed, Jul 6, 2022	49.81	50.43	49.06	50.01
2798	NASDAQ	LKQ	Tue, Jul 5, 2022	48.93	49.65	48.58	49.62
2797	NASDAQ	LKQ	Fri, Jul 1, 2022	48.87	49.86	48.62	49.54
2796	NASDAQ	LKQ	Thu, Jun 30, 2022	48.40	49.59	48.23	49.09
2795	NASDAQ	LKQ	Wed, Jun 29, 2022	50.00	50.14	48.85	49.14
2794	NASDAQ	LKQ	Tue, Jun 28, 2022	51.00	51.52	49.84	49.94
2793	NASDAQ	LKQ	Mon, Jun 27, 2022	49.93	51.26	49.78	50.92
2792	NASDAQ	LKQ	Fri, Jun 24, 2022	48.73	50.08	48.48	49.92
2791	NASDAQ	LKQ	Thu, Jun 23, 2022	48.53	49.17	47.78	48.41
2790	NASDAQ	LKQ	Wed, Jun 22, 2022	47.40	48.51	47.27	48.19
2789	NASDAQ	LKQ	Tue, Jun 21, 2022	47.91	48.29	47.25	47.77
2788	NASDAQ	LKQ	Fri, Jun 17, 2022	46.46	47.12	46.23	46.94
2787	NASDAQ	LKQ	Thu, Jun 16, 2022	47.96	47.98	46.25	46.43
2786	NASDAQ	LKQ	Wed, Jun 15, 2022	48.55	49.42	48.25	48.75
2785	NASDAQ	LKQ	Tue, Jun 14, 2022	48.12	48.86	47.95	48.52
2784	NASDAQ	LKQ	Mon, Jun 13, 2022	48.46	48.93	47.58	47.93
2783	NASDAQ	LKQ	Fri, Jun 10, 2022	50.38	50.71	49.52	49.55
2782	NASDAQ	LKQ	Thu, Jun 9, 2022	52.08	52.66	51.28	51.29
2781	NASDAQ	LKQ	Wed, Jun 8, 2022	52.37	52.82	51.98	52.04
2780	NASDAQ	LKQ	Tue, Jun 7, 2022	51.82	53.04	51.50	52.92
2779	NASDAQ	LKQ	Mon, Jun 6, 2022	51.08	52.47	50.69	52.29
2778	NASDAQ	LKQ	Fri, Jun 3, 2022	51.09	51.44	50.57	50.68
2777	NASDAQ	LKQ	Thu, Jun 2, 2022	50.63	51.54	50.54	51.51
2776	NASDAQ	LKQ	Wed, Jun 1, 2022	51.85	52.26	50.49	50.55
2775	NASDAQ	LKQ	Tue, May 31, 2022	51.79	52.09	51.18	51.39
2774	NASDAQ	LKQ	Fri, May 27, 2022	51.25	52.42	51.01	52.34
2773	NASDAQ	LKQ	Thu, May 26, 2022	50.36	51.17	50.13	50.92
2772	NASDAQ	LKQ	Wed, May 25, 2022	48.77	49.90	48.44	49.60
2771	NASDAQ	LKQ	Tue, May 24, 2022	48.97	49.22	48.05	48.93
2770	NASDAQ	LKQ	Mon, May 23, 2022	48.78	49.74	48.40	49.29
2769	NASDAQ	LKQ	Fri, May 20, 2022	49.99	50.13	46.87	48.36
2768	NASDAQ	LKQ	Thu, May 19, 2022	49.33	50.61	48.93	49.73
2767	NASDAQ	LKQ	Wed, May 18, 2022	51.09	51.20	49.69	50.11
2766	NASDAQ	LKQ	Tue, May 17, 2022	51.42	52.52	51.32	52.47
2765	NASDAQ	LKQ	Mon, May 16, 2022	50.85	51.45	49.97	50.93
2764	NASDAQ	LKQ	Fri, May 13, 2022	50.49	51.35	50.24	51.09
2763	NASDAQ	LKQ	Thu, May 12, 2022	48.86	50.16	48.60	50.12
2762	NASDAQ	LKQ	Wed, May 11, 2022	49.49	50.21	48.66	48.79
2761	NASDAQ	LKQ	Tue, May 10, 2022	50.61	50.86	48.87	49.76
2760	NASDAQ	LKQ	Mon, May 9, 2022	50.23	51.19	49.85	50.06
2759	NASDAQ	LKQ	Fri, May 6, 2022	50.57	50.98	49.78	50.87
2758	NASDAQ	LKQ	Thu, May 5, 2022	52.05	52.30	50.31	50.80
2757	NASDAQ	LKQ	Wed, May 4, 2022	50.82	52.75	50.28	52.72
2756	NASDAQ	LKQ	Tue, May 3, 2022	50.65	51.24	50.43	50.80
2755	NASDAQ	LKQ	Mon, May 2, 2022	49.71	50.45	49.24	50.29
2754	NASDAQ	LKQ	Fri, Apr 29, 2022	50.88	51.29	49.54	49.63
2753	NASDAQ	LKQ	Thu, Apr 28, 2022	50.09	51.44	49.91	51.12
2752	NASDAQ	LKQ	Wed, Apr 27, 2022	49.33	50.11	48.79	49.48
2751	NASDAQ	LKQ	Tue, Apr 26, 2022	49.42	49.79	48.90	49.00
2750	NASDAQ	LKQ	Mon, Apr 25, 2022	49.04	49.93	48.32	49.87
2749	NASDAQ	LKQ	Fri, Apr 22, 2022	49.53	50.02	49.14	49.37
2748	NASDAQ	LKQ	Thu, Apr 21, 2022	51.15	51.84	49.93	49.98
2747	NASDAQ	LKQ	Wed, Apr 20, 2022	50.23	51.09	50.16	50.74
2746	NASDAQ	LKQ	Tue, Apr 19, 2022	47.86	50.05	47.86	49.76
2745	NASDAQ	LKQ	Mon, Apr 18, 2022	46.83	48.19	46.83	47.79
2744	NASDAQ	LKQ	Thu, Apr 14, 2022	46.76	47.50	46.70	47.00
2743	NASDAQ	LKQ	Wed, Apr 13, 2022	45.80	46.65	45.71	46.64
2742	NASDAQ	LKQ	Tue, Apr 12, 2022	45.78	46.76	45.65	45.96
2741	NASDAQ	LKQ	Mon, Apr 11, 2022	45.22	46.38	45.12	45.48
2740	NASDAQ	LKQ	Fri, Apr 8, 2022	45.00	46.26	44.76	45.57
2739	NASDAQ	LKQ	Thu, Apr 7, 2022	44.43	45.16	43.71	44.92
2738	NASDAQ	LKQ	Wed, Apr 6, 2022	43.95	44.75	43.37	44.61
2737	NASDAQ	LKQ	Tue, Apr 5, 2022	45.23	45.48	44.12	44.26
2736	NASDAQ	LKQ	Mon, Apr 4, 2022	45.19	45.63	44.97	45.38
2735	NASDAQ	LKQ	Fri, Apr 1, 2022	46.00	46.36	44.99	45.20
2734	NASDAQ	LKQ	Thu, Mar 31, 2022	46.97	46.97	45.39	45.41
2733	NASDAQ	LKQ	Wed, Mar 30, 2022	47.12	47.23	46.55	46.77
2732	NASDAQ	LKQ	Tue, Mar 29, 2022	46.51	47.52	46.37	47.31
2731	NASDAQ	LKQ	Mon, Mar 28, 2022	46.01	46.12	45.20	45.53
2730	NASDAQ	LKQ	Fri, Mar 25, 2022	45.77	45.95	45.20	45.80
2729	NASDAQ	LKQ	Thu, Mar 24, 2022	45.75	46.15	45.10	45.40
2728	NASDAQ	LKQ	Wed, Mar 23, 2022	46.62	46.62	45.32	45.38
2727	NASDAQ	LKQ	Tue, Mar 22, 2022	46.30	47.27	46.30	46.67
2726	NASDAQ	LKQ	Mon, Mar 21, 2022	46.78	47.36	45.89	46.28
2725	NASDAQ	LKQ	Fri, Mar 18, 2022	45.79	47.25	45.75	46.75
2724	NASDAQ	LKQ	Thu, Mar 17, 2022	46.77	46.96	46.36	46.65
2723	NASDAQ	LKQ	Wed, Mar 16, 2022	45.90	47.10	45.90	47.06
2722	NASDAQ	LKQ	Tue, Mar 15, 2022	45.61	46.31	45.07	45.45
2721	NASDAQ	LKQ	Mon, Mar 14, 2022	44.53	46.17	44.38	45.16
2720	NASDAQ	LKQ	Fri, Mar 11, 2022	44.89	45.16	44.01	44.05
2719	NASDAQ	LKQ	Thu, Mar 10, 2022	44.05	45.34	44.05	44.45
2718	NASDAQ	LKQ	Wed, Mar 9, 2022	43.84	45.52	43.37	45.09
2717	NASDAQ	LKQ	Tue, Mar 8, 2022	42.98	43.68	42.36	42.55
2716	NASDAQ	LKQ	Mon, Mar 7, 2022	44.88	44.88	42.83	42.86
2715	NASDAQ	LKQ	Fri, Mar 4, 2022	46.37	46.37	44.47	44.95
2714	NASDAQ	LKQ	Thu, Mar 3, 2022	47.69	47.86	46.66	46.99
2713	NASDAQ	LKQ	Wed, Mar 2, 2022	46.07	48.29	46.05	47.40
2712	NASDAQ	LKQ	Tue, Mar 1, 2022	46.83	47.08	45.52	45.86
2711	NASDAQ	LKQ	Mon, Feb 28, 2022	47.13	47.39	46.02	46.95
2710	NASDAQ	LKQ	Fri, Feb 25, 2022	45.82	48.16	45.74	48.03
2709	NASDAQ	LKQ	Thu, Feb 24, 2022	44.21	45.96	43.63	45.93
2708	NASDAQ	LKQ	Wed, Feb 23, 2022	48.25	48.42	45.39	45.49
2707	NASDAQ	LKQ	Tue, Feb 22, 2022	48.25	49.47	47.92	48.10
2706	NASDAQ	LKQ	Fri, Feb 18, 2022	47.38	50.04	47.18	49.17
2705	NASDAQ	LKQ	Thu, Feb 17, 2022	52.00	52.00	46.86	47.64
2704	NASDAQ	LKQ	Wed, Feb 16, 2022	54.75	55.84	54.75	55.60
2703	NASDAQ	LKQ	Tue, Feb 15, 2022	54.42	55.10	54.02	54.88
2702	NASDAQ	LKQ	Mon, Feb 14, 2022	53.79	54.30	53.38	53.77
2701	NASDAQ	LKQ	Fri, Feb 11, 2022	54.90	55.13	53.45	53.70
2700	NASDAQ	LKQ	Thu, Feb 10, 2022	56.20	56.76	54.66	54.88
2699	NASDAQ	LKQ	Wed, Feb 9, 2022	56.33	57.38	56.33	56.97
2698	NASDAQ	LKQ	Tue, Feb 8, 2022	55.27	56.06	54.99	55.81
2697	NASDAQ	LKQ	Mon, Feb 7, 2022	55.18	55.37	54.49	55.04
2696	NASDAQ	LKQ	Fri, Feb 4, 2022	55.42	55.56	54.35	55.02
2695	NASDAQ	LKQ	Thu, Feb 3, 2022	56.59	56.84	55.58	55.68
2694	NASDAQ	LKQ	Wed, Feb 2, 2022	55.53	57.34	55.53	57.12
2693	NASDAQ	LKQ	Tue, Feb 1, 2022	54.84	55.83	54.27	55.71
2692	NASDAQ	LKQ	Mon, Jan 31, 2022	53.66	54.94	53.53	54.89
2691	NASDAQ	LKQ	Fri, Jan 28, 2022	53.78	54.19	52.67	54.17
2690	NASDAQ	LKQ	Thu, Jan 27, 2022	54.88	55.38	53.23	53.61
2689	NASDAQ	LKQ	Wed, Jan 26, 2022	55.08	55.63	53.79	54.24
2688	NASDAQ	LKQ	Tue, Jan 25, 2022	54.61	55.23	53.59	54.63
2687	NASDAQ	LKQ	Mon, Jan 24, 2022	53.00	55.44	52.50	55.29
2686	NASDAQ	LKQ	Fri, Jan 21, 2022	53.55	54.62	53.27	53.75
2685	NASDAQ	LKQ	Thu, Jan 20, 2022	55.02	55.62	53.38	53.51
2684	NASDAQ	LKQ	Wed, Jan 19, 2022	55.79	55.98	54.66	54.74
2683	NASDAQ	LKQ	Tue, Jan 18, 2022	56.07	56.21	54.95	55.40
2682	NASDAQ	LKQ	Fri, Jan 14, 2022	57.04	57.22	55.99	56.68
2681	NASDAQ	LKQ	Thu, Jan 13, 2022	57.90	58.37	57.30	57.50
2680	NASDAQ	LKQ	Wed, Jan 12, 2022	57.98	58.64	57.44	57.70
2679	NASDAQ	LKQ	Tue, Jan 11, 2022	57.76	57.91	56.81	57.62
2678	NASDAQ	LKQ	Mon, Jan 10, 2022	57.79	58.10	56.86	57.68
2677	NASDAQ	LKQ	Fri, Jan 7, 2022	59.34	59.45	58.22	58.27
2676	NASDAQ	LKQ	Thu, Jan 6, 2022	59.05	59.66	58.48	59.36
2675	NASDAQ	LKQ	Wed, Jan 5, 2022	59.49	60.04	58.48	58.72
2674	NASDAQ	LKQ	Tue, Jan 4, 2022	58.87	59.96	58.69	59.49
2673	NASDAQ	LKQ	Mon, Jan 3, 2022	60.26	60.43	58.05	58.61
2672	NASDAQ	LKQ	Fri, Dec 31, 2021	59.15	60.23	59.15	60.03
2671	NASDAQ	LKQ	Thu, Dec 30, 2021	59.28	59.82	58.85	59.34
2670	NASDAQ	LKQ	Wed, Dec 29, 2021	58.86	59.55	58.72	59.31
2669	NASDAQ	LKQ	Tue, Dec 28, 2021	58.66	59.16	58.65	58.81
2668	NASDAQ	LKQ	Mon, Dec 27, 2021	57.79	58.72	57.62	58.63
2667	NASDAQ	LKQ	Thu, Dec 23, 2021	57.41	58.08	57.23	57.73
2666	NASDAQ	LKQ	Wed, Dec 22, 2021	56.68	57.31	56.34	57.28
2665	NASDAQ	LKQ	Tue, Dec 21, 2021	55.76	56.85	55.55	56.85
2664	NASDAQ	LKQ	Mon, Dec 20, 2021	55.15	55.53	53.95	55.26
2663	NASDAQ	LKQ	Fri, Dec 17, 2021	56.40	56.63	55.53	55.73
2662	NASDAQ	LKQ	Thu, Dec 16, 2021	57.33	57.81	56.55	56.69
2661	NASDAQ	LKQ	Wed, Dec 15, 2021	56.35	56.89	55.78	56.85
2660	NASDAQ	LKQ	Tue, Dec 14, 2021	56.15	56.77	55.98	56.35
2659	NASDAQ	LKQ	Mon, Dec 13, 2021	58.01	58.17	56.11	56.44
2658	NASDAQ	LKQ	Fri, Dec 10, 2021	57.60	58.03	57.22	57.97
2657	NASDAQ	LKQ	Thu, Dec 9, 2021	57.68	57.99	57.21	57.26
2656	NASDAQ	LKQ	Wed, Dec 8, 2021	58.77	58.90	57.49	57.73
2655	NASDAQ	LKQ	Tue, Dec 7, 2021	57.68	58.98	57.57	58.68
2654	NASDAQ	LKQ	Mon, Dec 6, 2021	57.27	57.81	56.80	57.04
2653	NASDAQ	LKQ	Fri, Dec 3, 2021	57.83	58.17	56.10	56.55
2652	NASDAQ	LKQ	Thu, Dec 2, 2021	56.51	57.81	56.28	57.42
2651	NASDAQ	LKQ	Wed, Dec 1, 2021	56.85	57.76	56.05	56.08
2650	NASDAQ	LKQ	Tue, Nov 30, 2021	57.30	57.43	55.63	55.90
2649	NASDAQ	LKQ	Mon, Nov 29, 2021	58.17	58.58	57.26	57.60
2648	NASDAQ	LKQ	Fri, Nov 26, 2021	58.00	58.53	57.32	57.56
2647	NASDAQ	LKQ	Wed, Nov 24, 2021	59.17	59.65	58.86	59.43
2646	NASDAQ	LKQ	Tue, Nov 23, 2021	58.96	59.95	58.63	59.62
2645	NASDAQ	LKQ	Mon, Nov 22, 2021	58.45	59.25	58.45	58.83
2644	NASDAQ	LKQ	Fri, Nov 19, 2021	59.35	59.50	58.16	58.23
2643	NASDAQ	LKQ	Thu, Nov 18, 2021	59.86	60.05	58.83	59.10
2642	NASDAQ	LKQ	Wed, Nov 17, 2021	59.30	59.67	58.83	59.63
2641	NASDAQ	LKQ	Tue, Nov 16, 2021	58.84	59.60	58.74	59.05
2640	NASDAQ	LKQ	Mon, Nov 15, 2021	58.84	59.42	58.67	58.87
2639	NASDAQ	LKQ	Fri, Nov 12, 2021	57.84	58.59	57.58	58.54
2638	NASDAQ	LKQ	Thu, Nov 11, 2021	57.02	57.82	57.02	57.73
2637	NASDAQ	LKQ	Wed, Nov 10, 2021	57.32	57.87	56.71	56.83
2636	NASDAQ	LKQ	Tue, Nov 9, 2021	57.15	57.97	57.11	57.34
2635	NASDAQ	LKQ	Mon, Nov 8, 2021	57.63	58.19	57.26	57.53
2634	NASDAQ	LKQ	Fri, Nov 5, 2021	58.00	58.55	57.24	57.28
2633	NASDAQ	LKQ	Thu, Nov 4, 2021	56.96	57.68	56.75	57.42
2632	NASDAQ	LKQ	Wed, Nov 3, 2021	56.35	57.09	56.05	56.70
2631	NASDAQ	LKQ	Tue, Nov 2, 2021	55.90	56.99	55.83	56.52
2630	NASDAQ	LKQ	Mon, Nov 1, 2021	55.54	56.09	54.89	55.68
2629	NASDAQ	LKQ	Fri, Oct 29, 2021	56.39	56.70	54.66	55.08
2628	NASDAQ	LKQ	Thu, Oct 28, 2021	55.70	57.33	55.15	56.35
2627	NASDAQ	LKQ	Wed, Oct 27, 2021	54.99	55.24	54.06	54.20
2626	NASDAQ	LKQ	Tue, Oct 26, 2021	56.79	56.86	54.97	54.99
2625	NASDAQ	LKQ	Mon, Oct 25, 2021	56.47	56.80	56.11	56.59
2624	NASDAQ	LKQ	Fri, Oct 22, 2021	56.66	56.99	56.09	56.35
2623	NASDAQ	LKQ	Thu, Oct 21, 2021	55.35	56.44	55.10	56.42
2622	NASDAQ	LKQ	Wed, Oct 20, 2021	54.84	55.50	54.55	55.49
2621	NASDAQ	LKQ	Tue, Oct 19, 2021	55.73	56.42	54.84	55.11
2620	NASDAQ	LKQ	Mon, Oct 18, 2021	55.28	55.57	54.51	55.56
2619	NASDAQ	LKQ	Fri, Oct 15, 2021	54.94	55.65	54.86	55.25
2618	NASDAQ	LKQ	Thu, Oct 14, 2021	54.03	54.95	53.68	54.59
2617	NASDAQ	LKQ	Wed, Oct 13, 2021	52.84	53.77	52.18	53.61
2616	NASDAQ	LKQ	Tue, Oct 12, 2021	52.36	53.06	52.23	52.79
2615	NASDAQ	LKQ	Mon, Oct 11, 2021	52.53	53.12	52.26	52.30
2614	NASDAQ	LKQ	Fri, Oct 8, 2021	52.00	52.99	51.81	52.52
2613	NASDAQ	LKQ	Thu, Oct 7, 2021	50.37	51.97	50.37	51.96
2612	NASDAQ	LKQ	Wed, Oct 6, 2021	50.75	51.05	49.50	49.83
2611	NASDAQ	LKQ	Tue, Oct 5, 2021	51.05	51.36	50.42	51.11
2610	NASDAQ	LKQ	Mon, Oct 4, 2021	51.29	52.32	50.99	51.01
2609	NASDAQ	LKQ	Fri, Oct 1, 2021	50.50	51.57	49.91	51.25
2608	NASDAQ	LKQ	Thu, Sep 30, 2021	51.44	51.54	50.31	50.32
2607	NASDAQ	LKQ	Wed, Sep 29, 2021	51.74	52.10	51.13	51.40
2606	NASDAQ	LKQ	Tue, Sep 28, 2021	52.31	52.66	51.51	51.64
2605	NASDAQ	LKQ	Mon, Sep 27, 2021	52.37	52.78	52.33	52.50
2604	NASDAQ	LKQ	Fri, Sep 24, 2021	51.79	52.47	51.63	52.31
2603	NASDAQ	LKQ	Thu, Sep 23, 2021	50.91	52.11	50.76	51.84
2602	NASDAQ	LKQ	Wed, Sep 22, 2021	49.84	51.08	49.84	50.56
2601	NASDAQ	LKQ	Tue, Sep 21, 2021	50.37	51.03	49.46	49.54
2600	NASDAQ	LKQ	Mon, Sep 20, 2021	50.39	50.46	49.22	49.86
2599	NASDAQ	LKQ	Fri, Sep 17, 2021	51.96	52.45	50.72	50.91
2598	NASDAQ	LKQ	Thu, Sep 16, 2021	53.01	53.01	51.75	52.24
2597	NASDAQ	LKQ	Wed, Sep 15, 2021	51.22	52.69	50.71	52.66
2596	NASDAQ	LKQ	Tue, Sep 14, 2021	51.04	51.31	50.72	51.11
2595	NASDAQ	LKQ	Mon, Sep 13, 2021	51.01	51.34	50.55	50.95
2594	NASDAQ	LKQ	Fri, Sep 10, 2021	51.16	51.20	50.61	50.69
2593	NASDAQ	LKQ	Thu, Sep 9, 2021	50.89	51.05	50.50	50.79
2592	NASDAQ	LKQ	Wed, Sep 8, 2021	50.63	50.86	50.19	50.84
2591	NASDAQ	LKQ	Tue, Sep 7, 2021	50.83	51.44	50.56	50.83
2590	NASDAQ	LKQ	Fri, Sep 3, 2021	51.31	51.35	50.17	50.84
2589	NASDAQ	LKQ	Thu, Sep 2, 2021	51.96	52.08	51.07	51.26
2588	NASDAQ	LKQ	Wed, Sep 1, 2021	52.82	53.17	51.72	51.91
2587	NASDAQ	LKQ	Tue, Aug 31, 2021	52.09	52.80	52.03	52.69
2586	NASDAQ	LKQ	Mon, Aug 30, 2021	52.18	52.49	51.90	52.08
2585	NASDAQ	LKQ	Fri, Aug 27, 2021	51.55	52.19	51.35	52.05
2584	NASDAQ	LKQ	Thu, Aug 26, 2021	52.22	52.24	51.40	51.56
2583	NASDAQ	LKQ	Wed, Aug 25, 2021	51.37	52.60	51.37	52.37
2582	NASDAQ	LKQ	Tue, Aug 24, 2021	50.49	51.65	50.49	51.36
2581	NASDAQ	LKQ	Mon, Aug 23, 2021	50.97	51.31	50.65	50.70
2580	NASDAQ	LKQ	Fri, Aug 20, 2021	50.73	51.16	50.39	50.96
2579	NASDAQ	LKQ	Thu, Aug 19, 2021	49.90	50.90	49.90	50.83
2578	NASDAQ	LKQ	Wed, Aug 18, 2021	50.03	51.18	49.81	50.59
2577	NASDAQ	LKQ	Tue, Aug 17, 2021	50.11	50.51	49.36	50.06
2576	NASDAQ	LKQ	Mon, Aug 16, 2021	50.20	50.55	49.39	50.53
2575	NASDAQ	LKQ	Fri, Aug 13, 2021	50.78	51.02	50.36	50.48
2574	NASDAQ	LKQ	Thu, Aug 12, 2021	51.23	51.60	50.66	50.88
2573	NASDAQ	LKQ	Wed, Aug 11, 2021	50.83	51.30	50.35	51.18
2572	NASDAQ	LKQ	Tue, Aug 10, 2021	50.21	51.27	50.16	50.90
2571	NASDAQ	LKQ	Mon, Aug 9, 2021	50.68	50.78	50.07	50.49
2570	NASDAQ	LKQ	Fri, Aug 6, 2021	50.96	51.39	50.58	50.83
2569	NASDAQ	LKQ	Thu, Aug 5, 2021	51.06	51.49	49.99	50.53
2568	NASDAQ	LKQ	Wed, Aug 4, 2021	51.82	52.04	50.90	50.91
2567	NASDAQ	LKQ	Tue, Aug 3, 2021	51.16	52.29	50.78	52.11
2566	NASDAQ	LKQ	Mon, Aug 2, 2021	51.83	52.60	50.74	51.01
2565	NASDAQ	LKQ	Fri, Jul 30, 2021	51.50	51.99	50.35	50.75
2564	NASDAQ	LKQ	Thu, Jul 29, 2021	52.55	52.99	50.36	51.47
2563	NASDAQ	LKQ	Wed, Jul 28, 2021	50.26	50.54	49.64	49.92
2562	NASDAQ	LKQ	Tue, Jul 27, 2021	50.50	50.98	49.80	50.06
2561	NASDAQ	LKQ	Mon, Jul 26, 2021	50.80	51.93	50.71	50.98
2560	NASDAQ	LKQ	Fri, Jul 23, 2021	50.59	50.88	50.06	50.76
2559	NASDAQ	LKQ	Thu, Jul 22, 2021	50.84	50.93	50.06	50.12
2558	NASDAQ	LKQ	Wed, Jul 21, 2021	50.35	51.25	50.15	50.92
2557	NASDAQ	LKQ	Tue, Jul 20, 2021	48.57	50.18	48.36	50.05
2556	NASDAQ	LKQ	Mon, Jul 19, 2021	49.24	49.24	48.12	48.57
2555	NASDAQ	LKQ	Fri, Jul 16, 2021	50.17	50.62	49.38	49.47
2554	NASDAQ	LKQ	Thu, Jul 15, 2021	50.30	50.57	49.51	49.97
2553	NASDAQ	LKQ	Wed, Jul 14, 2021	50.65	51.23	50.35	50.76
2552	NASDAQ	LKQ	Tue, Jul 13, 2021	51.22	51.27	50.42	50.49
2551	NASDAQ	LKQ	Mon, Jul 12, 2021	50.91	51.59	50.17	51.39
2550	NASDAQ	LKQ	Fri, Jul 9, 2021	50.40	51.25	50.40	50.97
2549	NASDAQ	LKQ	Thu, Jul 8, 2021	49.64	50.26	49.20	49.74
2548	NASDAQ	LKQ	Wed, Jul 7, 2021	49.29	50.72	49.00	50.42
2547	NASDAQ	LKQ	Tue, Jul 6, 2021	50.29	50.52	48.82	49.46
2546	NASDAQ	LKQ	Fri, Jul 2, 2021	49.92	50.49	49.72	50.39
2545	NASDAQ	LKQ	Thu, Jul 1, 2021	49.44	50.51	49.37	50.11
2544	NASDAQ	LKQ	Wed, Jun 30, 2021	49.00	49.43	48.85	49.22
2543	NASDAQ	LKQ	Tue, Jun 29, 2021	48.84	49.43	48.84	49.04
2542	NASDAQ	LKQ	Mon, Jun 28, 2021	49.64	49.73	48.40	48.59
2541	NASDAQ	LKQ	Fri, Jun 25, 2021	49.42	50.18	49.28	49.85
2540	NASDAQ	LKQ	Thu, Jun 24, 2021	48.39	49.38	48.32	49.33
2539	NASDAQ	LKQ	Wed, Jun 23, 2021	48.35	48.77	47.86	48.41
2538	NASDAQ	LKQ	Tue, Jun 22, 2021	48.14	48.31	47.23	48.01
2537	NASDAQ	LKQ	Mon, Jun 21, 2021	47.30	48.27	47.03	48.12
2536	NASDAQ	LKQ	Fri, Jun 18, 2021	46.50	47.20	46.16	46.82
2535	NASDAQ	LKQ	Thu, Jun 17, 2021	48.57	48.76	46.78	47.28
2534	NASDAQ	LKQ	Wed, Jun 16, 2021	48.80	49.18	48.24	48.68
2533	NASDAQ	LKQ	Tue, Jun 15, 2021	48.64	49.00	48.20	48.95
2532	NASDAQ	LKQ	Mon, Jun 14, 2021	49.47	49.54	48.28	48.69
2531	NASDAQ	LKQ	Fri, Jun 11, 2021	49.01	49.67	48.90	49.53
2530	NASDAQ	LKQ	Thu, Jun 10, 2021	49.84	49.87	49.00	49.00
2529	NASDAQ	LKQ	Wed, Jun 9, 2021	50.16	50.16	49.49	49.49
2528	NASDAQ	LKQ	Tue, Jun 8, 2021	50.00	50.41	49.19	50.29
2527	NASDAQ	LKQ	Mon, Jun 7, 2021	50.51	50.53	49.35	49.53
2526	NASDAQ	LKQ	Fri, Jun 4, 2021	50.36	50.56	49.78	50.45
2525	NASDAQ	LKQ	Thu, Jun 3, 2021	50.05	50.49	49.62	50.18
2524	NASDAQ	LKQ	Wed, Jun 2, 2021	51.62	51.68	50.14	50.28
2523	NASDAQ	LKQ	Tue, Jun 1, 2021	51.38	51.53	50.94	51.15
2522	NASDAQ	LKQ	Fri, May 28, 2021	51.40	51.44	50.17	50.96
2521	NASDAQ	LKQ	Thu, May 27, 2021	50.83	51.50	50.75	51.09
2520	NASDAQ	LKQ	Wed, May 26, 2021	50.11	50.60	50.00	50.57
2519	NASDAQ	LKQ	Tue, May 25, 2021	50.35	50.66	49.95	50.02
2518	NASDAQ	LKQ	Mon, May 24, 2021	50.74	50.77	49.99	50.25
2517	NASDAQ	LKQ	Fri, May 21, 2021	50.25	51.43	50.21	50.50
2516	NASDAQ	LKQ	Thu, May 20, 2021	49.84	50.38	49.46	50.29
2515	NASDAQ	LKQ	Wed, May 19, 2021	49.24	49.78	48.72	49.75
2514	NASDAQ	LKQ	Tue, May 18, 2021	51.30	51.52	49.85	49.87
2513	NASDAQ	LKQ	Mon, May 17, 2021	50.67	51.16	50.28	51.06
2512	NASDAQ	LKQ	Fri, May 14, 2021	49.47	50.78	49.26	50.68
2511	NASDAQ	LKQ	Thu, May 13, 2021	48.62	49.54	48.00	49.25
2510	NASDAQ	LKQ	Wed, May 12, 2021	49.37	49.49	47.90	48.00
2509	NASDAQ	LKQ	Tue, May 11, 2021	49.51	49.85	48.69	49.20
2508	NASDAQ	LKQ	Mon, May 10, 2021	50.00	50.77	49.87	49.96
2507	NASDAQ	LKQ	Fri, May 7, 2021	48.96	50.29	48.65	49.78
2506	NASDAQ	LKQ	Thu, May 6, 2021	48.93	49.09	48.34	49.07
2505	NASDAQ	LKQ	Wed, May 5, 2021	48.51	48.84	48.12	48.64
2504	NASDAQ	LKQ	Tue, May 4, 2021	47.83	48.28	47.57	48.18
2503	NASDAQ	LKQ	Mon, May 3, 2021	47.36	48.51	46.80	48.00
2502	NASDAQ	LKQ	Fri, Apr 30, 2021	46.69	47.17	46.30	46.71
2501	NASDAQ	LKQ	Thu, Apr 29, 2021	47.51	49.33	46.47	46.79
2500	NASDAQ	LKQ	Wed, Apr 28, 2021	46.06	46.21	45.44	45.52
2499	NASDAQ	LKQ	Tue, Apr 27, 2021	45.22	45.95	45.21	45.61
2498	NASDAQ	LKQ	Mon, Apr 26, 2021	45.07	45.36	44.75	45.04
2497	NASDAQ	LKQ	Fri, Apr 23, 2021	44.55	45.16	44.13	44.99
2496	NASDAQ	LKQ	Thu, Apr 22, 2021	44.54	44.80	44.01	44.28
2495	NASDAQ	LKQ	Wed, Apr 21, 2021	43.72	44.63	43.50	44.45
2494	NASDAQ	LKQ	Tue, Apr 20, 2021	44.86	45.06	43.47	43.87
2493	NASDAQ	LKQ	Mon, Apr 19, 2021	44.47	44.88	44.13	44.81
2492	NASDAQ	LKQ	Fri, Apr 16, 2021	44.58	44.99	44.48	44.68
2491	NASDAQ	LKQ	Thu, Apr 15, 2021	44.10	44.55	43.82	44.31
2490	NASDAQ	LKQ	Wed, Apr 14, 2021	43.08	44.19	43.08	43.90
2489	NASDAQ	LKQ	Tue, Apr 13, 2021	44.05	44.11	43.02	43.37
2488	NASDAQ	LKQ	Mon, Apr 12, 2021	44.26	44.48	43.86	44.19
2487	NASDAQ	LKQ	Fri, Apr 9, 2021	43.81	44.12	43.54	44.08
2486	NASDAQ	LKQ	Thu, Apr 8, 2021	43.69	43.87	43.00	43.73
2485	NASDAQ	LKQ	Wed, Apr 7, 2021	43.42	43.94	43.08	43.83
2484	NASDAQ	LKQ	Tue, Apr 6, 2021	43.73	43.84	42.95	43.16
2483	NASDAQ	LKQ	Mon, Apr 5, 2021	43.62	43.93	43.41	43.85
2482	NASDAQ	LKQ	Thu, Apr 1, 2021	42.45	42.99	41.98	42.95
2481	NASDAQ	LKQ	Wed, Mar 31, 2021	42.78	42.83	42.11	42.33
2480	NASDAQ	LKQ	Tue, Mar 30, 2021	42.08	42.88	41.92	42.86
2479	NASDAQ	LKQ	Mon, Mar 29, 2021	42.58	43.03	41.64	42.06
2478	NASDAQ	LKQ	Fri, Mar 26, 2021	41.92	42.77	41.68	42.75
2477	NASDAQ	LKQ	Thu, Mar 25, 2021	41.05	41.98	40.38	41.86
2476	NASDAQ	LKQ	Wed, Mar 24, 2021	41.52	42.38	40.98	41.03
2475	NASDAQ	LKQ	Tue, Mar 23, 2021	42.51	43.01	40.96	41.20
2474	NASDAQ	LKQ	Mon, Mar 22, 2021	43.43	43.54	42.43	42.98
2473	NASDAQ	LKQ	Fri, Mar 19, 2021	43.16	43.80	42.75	43.40
2472	NASDAQ	LKQ	Thu, Mar 18, 2021	43.54	44.88	43.39	43.60
2471	NASDAQ	LKQ	Wed, Mar 17, 2021	43.26	43.94	43.14	43.76
2470	NASDAQ	LKQ	Tue, Mar 16, 2021	43.09	43.34	42.73	43.25
2469	NASDAQ	LKQ	Mon, Mar 15, 2021	42.91	43.33	42.20	43.30
2468	NASDAQ	LKQ	Fri, Mar 12, 2021	42.86	43.10	42.60	42.99
2467	NASDAQ	LKQ	Thu, Mar 11, 2021	42.67	43.06	42.23	42.58
2466	NASDAQ	LKQ	Wed, Mar 10, 2021	42.86	43.28	42.58	42.67
2465	NASDAQ	LKQ	Tue, Mar 9, 2021	42.99	43.78	42.64	42.77
2464	NASDAQ	LKQ	Mon, Mar 8, 2021	42.36	43.97	42.19	43.02
2463	NASDAQ	LKQ	Fri, Mar 5, 2021	40.59	42.18	40.07	41.96
2462	NASDAQ	LKQ	Thu, Mar 4, 2021	40.16	40.83	39.35	40.05
2461	NASDAQ	LKQ	Wed, Mar 3, 2021	39.91	41.29	39.85	40.26
2460	NASDAQ	LKQ	Tue, Mar 2, 2021	40.17	40.50	39.68	39.87
2459	NASDAQ	LKQ	Mon, Mar 1, 2021	40.03	40.75	39.76	40.33
2458	NASDAQ	LKQ	Fri, Feb 26, 2021	39.85	40.19	39.23	39.39
2457	NASDAQ	LKQ	Thu, Feb 25, 2021	39.84	40.21	39.19	39.57
2456	NASDAQ	LKQ	Wed, Feb 24, 2021	38.33	40.10	38.33	39.98
2455	NASDAQ	LKQ	Tue, Feb 23, 2021	38.97	39.06	38.15	38.54
2454	NASDAQ	LKQ	Mon, Feb 22, 2021	38.42	39.68	38.02	38.99
2453	NASDAQ	LKQ	Fri, Feb 19, 2021	39.43	39.43	37.12	38.79
2452	NASDAQ	LKQ	Thu, Feb 18, 2021	37.76	39.68	37.05	38.61
2451	NASDAQ	LKQ	Wed, Feb 17, 2021	37.48	37.48	36.33	36.78
2450	NASDAQ	LKQ	Tue, Feb 16, 2021	37.21	37.93	37.17	37.46
2449	NASDAQ	LKQ	Fri, Feb 12, 2021	37.21	37.69	36.41	36.92
2448	NASDAQ	LKQ	Thu, Feb 11, 2021	37.81	37.81	36.85	37.35
2447	NASDAQ	LKQ	Wed, Feb 10, 2021	37.47	37.82	37.21	37.62
2446	NASDAQ	LKQ	Tue, Feb 9, 2021	38.40	38.40	37.37	37.40
2445	NASDAQ	LKQ	Mon, Feb 8, 2021	38.01	38.48	37.88	38.24
2444	NASDAQ	LKQ	Fri, Feb 5, 2021	38.03	38.32	37.84	37.91
2443	NASDAQ	LKQ	Thu, Feb 4, 2021	36.83	37.83	36.81	37.71
2442	NASDAQ	LKQ	Wed, Feb 3, 2021	36.35	37.03	36.22	36.84
2441	NASDAQ	LKQ	Tue, Feb 2, 2021	36.09	36.60	36.05	36.41
2440	NASDAQ	LKQ	Mon, Feb 1, 2021	35.55	36.16	35.09	35.96
2439	NASDAQ	LKQ	Fri, Jan 29, 2021	36.26	36.62	34.99	35.09
2438	NASDAQ	LKQ	Thu, Jan 28, 2021	36.08	37.13	35.92	36.37
2437	NASDAQ	LKQ	Wed, Jan 27, 2021	36.33	36.33	34.79	35.69
2436	NASDAQ	LKQ	Tue, Jan 26, 2021	37.63	37.63	36.67	36.75
2435	NASDAQ	LKQ	Mon, Jan 25, 2021	37.24	37.42	36.00	37.07
2434	NASDAQ	LKQ	Fri, Jan 22, 2021	37.49	37.49	36.73	37.15
2433	NASDAQ	LKQ	Thu, Jan 21, 2021	37.52	37.78	37.15	37.61
2432	NASDAQ	LKQ	Wed, Jan 20, 2021	37.30	37.79	36.91	37.60
2431	NASDAQ	LKQ	Tue, Jan 19, 2021	37.80	38.34	36.96	37.15
2430	NASDAQ	LKQ	Fri, Jan 15, 2021	38.74	38.90	37.69	37.85
2429	NASDAQ	LKQ	Thu, Jan 14, 2021	39.55	39.71	38.99	39.07
2428	NASDAQ	LKQ	Wed, Jan 13, 2021	39.52	39.70	38.99	39.36
2427	NASDAQ	LKQ	Tue, Jan 12, 2021	38.07	40.04	37.81	39.82
2426	NASDAQ	LKQ	Mon, Jan 11, 2021	37.99	38.49	37.67	37.96
2425	NASDAQ	LKQ	Fri, Jan 8, 2021	38.16	38.53	37.80	38.39
2424	NASDAQ	LKQ	Thu, Jan 7, 2021	37.09	38.25	36.90	38.15
2423	NASDAQ	LKQ	Wed, Jan 6, 2021	35.64	37.61	35.61	37.10
2422	NASDAQ	LKQ	Tue, Jan 5, 2021	34.80	35.56	34.55	35.19
2421	NASDAQ	LKQ	Mon, Jan 4, 2021	35.44	35.86	34.11	34.72
2420	NASDAQ	LKQ	Thu, Dec 31, 2020	35.50	35.50	34.89	35.24
2419	NASDAQ	LKQ	Wed, Dec 30, 2020	35.42	35.96	34.79	35.37
2418	NASDAQ	LKQ	Tue, Dec 29, 2020	36.75	36.75	35.24	35.34
2417	NASDAQ	LKQ	Mon, Dec 28, 2020	36.52	36.96	36.18	36.25
2416	NASDAQ	LKQ	Thu, Dec 24, 2020	36.40	36.40	35.84	36.26
2415	NASDAQ	LKQ	Wed, Dec 23, 2020	36.27	36.52	36.06	36.25
2414	NASDAQ	LKQ	Tue, Dec 22, 2020	35.88	36.36	35.45	35.98
2413	NASDAQ	LKQ	Mon, Dec 21, 2020	35.42	35.98	34.79	35.92
2412	NASDAQ	LKQ	Fri, Dec 18, 2020	36.96	37.15	35.93	36.15
2411	NASDAQ	LKQ	Thu, Dec 17, 2020	37.23	37.27	36.62	37.12
2410	NASDAQ	LKQ	Wed, Dec 16, 2020	37.45	37.59	37.00	37.12
2409	NASDAQ	LKQ	Tue, Dec 15, 2020	36.80	37.29	36.32	37.25
2408	NASDAQ	LKQ	Mon, Dec 14, 2020	37.02	37.56	36.53	36.61
2407	NASDAQ	LKQ	Fri, Dec 11, 2020	36.17	36.75	36.08	36.66
2406	NASDAQ	LKQ	Thu, Dec 10, 2020	36.84	37.01	36.28	36.57
2405	NASDAQ	LKQ	Wed, Dec 9, 2020	37.22	37.63	36.92	37.21
2404	NASDAQ	LKQ	Tue, Dec 8, 2020	36.76	37.18	36.63	36.96
2403	NASDAQ	LKQ	Mon, Dec 7, 2020	36.92	37.10	36.40	37.09
2402	NASDAQ	LKQ	Fri, Dec 4, 2020	36.45	37.10	36.12	37.09
2401	NASDAQ	LKQ	Thu, Dec 3, 2020	36.01	36.58	35.66	36.18
2400	NASDAQ	LKQ	Wed, Dec 2, 2020	36.10	36.10	35.17	35.84
2399	NASDAQ	LKQ	Tue, Dec 1, 2020	35.76	36.47	35.53	36.14
2398	NASDAQ	LKQ	Mon, Nov 30, 2020	35.62	35.71	34.98	35.22
2397	NASDAQ	LKQ	Fri, Nov 27, 2020	36.26	36.71	35.43	35.98
2396	NASDAQ	LKQ	Wed, Nov 25, 2020	36.62	36.62	36.07	36.22
2395	NASDAQ	LKQ	Tue, Nov 24, 2020	36.42	37.40	35.99	36.80
2394	NASDAQ	LKQ	Mon, Nov 23, 2020	35.48	35.89	35.21	35.85
2393	NASDAQ	LKQ	Fri, Nov 20, 2020	35.26	35.46	34.98	35.08
2392	NASDAQ	LKQ	Thu, Nov 19, 2020	35.47	35.70	34.67	35.33
2391	NASDAQ	LKQ	Wed, Nov 18, 2020	36.54	36.91	35.66	35.66
2390	NASDAQ	LKQ	Tue, Nov 17, 2020	36.28	36.61	35.54	36.49
2389	NASDAQ	LKQ	Mon, Nov 16, 2020	36.73	36.89	35.82	36.80
2388	NASDAQ	LKQ	Fri, Nov 13, 2020	35.33	36.11	35.20	36.04
2387	NASDAQ	LKQ	Thu, Nov 12, 2020	35.86	35.88	34.41	34.86
2386	NASDAQ	LKQ	Wed, Nov 11, 2020	37.00	37.00	35.59	35.80
2385	NASDAQ	LKQ	Tue, Nov 10, 2020	35.55	37.28	35.32	37.01
2384	NASDAQ	LKQ	Mon, Nov 9, 2020	35.30	38.38	35.30	35.44
2383	NASDAQ	LKQ	Fri, Nov 6, 2020	35.00	35.00	33.81	33.96
2382	NASDAQ	LKQ	Thu, Nov 5, 2020	33.91	35.00	33.83	34.84
2381	NASDAQ	LKQ	Wed, Nov 4, 2020	34.01	34.27	33.34	33.36
2380	NASDAQ	LKQ	Tue, Nov 3, 2020	33.63	34.57	33.17	34.39
2379	NASDAQ	LKQ	Mon, Nov 2, 2020	32.49	33.12	32.19	32.95
2378	NASDAQ	LKQ	Fri, Oct 30, 2020	31.24	32.25	31.00	31.99
2377	NASDAQ	LKQ	Thu, Oct 29, 2020	30.45	31.97	30.36	31.68
2376	NASDAQ	LKQ	Wed, Oct 28, 2020	30.23	30.56	29.60	29.77
2375	NASDAQ	LKQ	Tue, Oct 27, 2020	31.49	31.58	30.84	30.90
2374	NASDAQ	LKQ	Mon, Oct 26, 2020	32.47	32.54	31.32	31.72
2373	NASDAQ	LKQ	Fri, Oct 23, 2020	32.40	32.90	32.32	32.88
2372	NASDAQ	LKQ	Thu, Oct 22, 2020	31.98	32.33	31.67	32.23
2371	NASDAQ	LKQ	Wed, Oct 21, 2020	31.96	32.59	31.87	32.10
2370	NASDAQ	LKQ	Tue, Oct 20, 2020	32.00	32.56	31.86	32.06
2369	NASDAQ	LKQ	Mon, Oct 19, 2020	32.05	32.36	31.29	31.47
2368	NASDAQ	LKQ	Fri, Oct 16, 2020	31.55	31.98	31.34	31.89
2367	NASDAQ	LKQ	Thu, Oct 15, 2020	30.56	31.86	30.41	31.80
2366	NASDAQ	LKQ	Wed, Oct 14, 2020	30.96	31.47	30.76	30.96
2365	NASDAQ	LKQ	Tue, Oct 13, 2020	30.59	31.26	30.50	30.94
2364	NASDAQ	LKQ	Mon, Oct 12, 2020	30.70	30.88	30.36	30.85
2363	NASDAQ	LKQ	Fri, Oct 9, 2020	31.22	31.25	30.50	30.52
2362	NASDAQ	LKQ	Thu, Oct 8, 2020	30.61	30.78	30.12	30.72
2361	NASDAQ	LKQ	Wed, Oct 7, 2020	29.82	30.65	29.82	30.32
2360	NASDAQ	LKQ	Tue, Oct 6, 2020	29.61	30.48	29.40	29.46
2359	NASDAQ	LKQ	Mon, Oct 5, 2020	28.79	29.63	28.59	29.53
2358	NASDAQ	LKQ	Fri, Oct 2, 2020	27.37	28.68	27.28	28.51
2357	NASDAQ	LKQ	Thu, Oct 1, 2020	28.09	28.34	27.58	28.01
2356	NASDAQ	LKQ	Wed, Sep 30, 2020	27.80	28.07	27.46	27.73
2355	NASDAQ	LKQ	Tue, Sep 29, 2020	28.13	28.26	27.62	27.65
2354	NASDAQ	LKQ	Mon, Sep 28, 2020	27.74	28.49	27.60	28.26
2353	NASDAQ	LKQ	Fri, Sep 25, 2020	26.90	27.31	26.73	27.08
2352	NASDAQ	LKQ	Thu, Sep 24, 2020	27.73	28.01	27.06	27.20
2351	NASDAQ	LKQ	Wed, Sep 23, 2020	28.31	28.84	27.87	27.89
2350	NASDAQ	LKQ	Tue, Sep 22, 2020	29.20	29.41	28.17	28.48
2349	NASDAQ	LKQ	Mon, Sep 21, 2020	30.15	30.29	28.73	28.92
2348	NASDAQ	LKQ	Fri, Sep 18, 2020	31.48	32.14	30.88	31.03
2347	NASDAQ	LKQ	Thu, Sep 17, 2020	31.16	31.66	30.79	31.61
2346	NASDAQ	LKQ	Wed, Sep 16, 2020	32.13	32.13	31.42	31.65
2345	NASDAQ	LKQ	Tue, Sep 15, 2020	32.33	32.53	31.64	31.85
2344	NASDAQ	LKQ	Mon, Sep 14, 2020	32.37	32.62	31.77	32.34
2343	NASDAQ	LKQ	Fri, Sep 11, 2020	32.33	32.70	31.80	32.16
2342	NASDAQ	LKQ	Thu, Sep 10, 2020	31.46	32.19	30.99	31.31
2341	NASDAQ	LKQ	Wed, Sep 9, 2020	32.39	32.53	31.68	31.74
2340	NASDAQ	LKQ	Tue, Sep 8, 2020	31.95	32.78	31.29	32.12
2339	NASDAQ	LKQ	Fri, Sep 4, 2020	32.05	32.18	31.15	31.80
2338	NASDAQ	LKQ	Thu, Sep 3, 2020	33.29	33.42	31.41	31.61
2337	NASDAQ	LKQ	Wed, Sep 2, 2020	32.05	33.24	31.96	33.19
2336	NASDAQ	LKQ	Tue, Sep 1, 2020	31.48	31.85	31.12	31.82
2335	NASDAQ	LKQ	Mon, Aug 31, 2020	32.44	32.56	31.64	31.74
2334	NASDAQ	LKQ	Fri, Aug 28, 2020	31.84	32.63	31.70	32.62
2333	NASDAQ	LKQ	Thu, Aug 27, 2020	31.98	32.27	31.72	31.76
2332	NASDAQ	LKQ	Wed, Aug 26, 2020	31.63	31.96	31.56	31.86
2331	NASDAQ	LKQ	Tue, Aug 25, 2020	31.84	31.97	31.19	31.74
2330	NASDAQ	LKQ	Mon, Aug 24, 2020	31.29	31.69	30.92	31.65
2329	NASDAQ	LKQ	Fri, Aug 21, 2020	30.91	31.01	30.58	30.92
2328	NASDAQ	LKQ	Thu, Aug 20, 2020	30.98	31.21	30.83	30.95
2327	NASDAQ	LKQ	Wed, Aug 19, 2020	31.10	31.59	30.80	31.34
2326	NASDAQ	LKQ	Tue, Aug 18, 2020	31.36	31.48	31.02	31.05
2325	NASDAQ	LKQ	Mon, Aug 17, 2020	31.63	31.79	31.23	31.33
2324	NASDAQ	LKQ	Fri, Aug 14, 2020	31.21	31.72	30.88	31.49
2323	NASDAQ	LKQ	Thu, Aug 13, 2020	32.07	32.27	31.16	31.33
2322	NASDAQ	LKQ	Wed, Aug 12, 2020	32.00	32.70	31.44	32.31
2321	NASDAQ	LKQ	Tue, Aug 11, 2020	31.05	31.79	31.05	31.46
2320	NASDAQ	LKQ	Mon, Aug 10, 2020	30.22	30.92	30.18	30.76
2319	NASDAQ	LKQ	Fri, Aug 7, 2020	29.90	30.20	29.73	30.14
2318	NASDAQ	LKQ	Thu, Aug 6, 2020	29.78	30.22	29.51	30.05
2317	NASDAQ	LKQ	Wed, Aug 5, 2020	28.91	30.16	28.73	30.01
2316	NASDAQ	LKQ	Tue, Aug 4, 2020	28.78	29.10	28.65	28.80
2315	NASDAQ	LKQ	Mon, Aug 3, 2020	28.17	28.80	27.88	28.66
2314	NASDAQ	LKQ	Fri, Jul 31, 2020	29.32	29.35	27.66	28.19
2313	NASDAQ	LKQ	Thu, Jul 30, 2020	28.18	29.63	27.44	29.21
2312	NASDAQ	LKQ	Wed, Jul 29, 2020	27.50	28.43	27.43	28.38
2311	NASDAQ	LKQ	Tue, Jul 28, 2020	27.46	27.75	27.32	27.41
2310	NASDAQ	LKQ	Mon, Jul 27, 2020	28.02	28.26	27.28	27.73
2309	NASDAQ	LKQ	Fri, Jul 24, 2020	28.12	28.39	27.76	27.96
2308	NASDAQ	LKQ	Thu, Jul 23, 2020	28.87	28.87	27.95	28.16
2307	NASDAQ	LKQ	Wed, Jul 22, 2020	27.94	28.71	27.75	28.51
2306	NASDAQ	LKQ	Tue, Jul 21, 2020	27.71	28.40	27.71	27.95
2305	NASDAQ	LKQ	Mon, Jul 20, 2020	28.36	28.36	27.51	27.64
2304	NASDAQ	LKQ	Fri, Jul 17, 2020	28.42	28.77	27.96	28.49
2303	NASDAQ	LKQ	Thu, Jul 16, 2020	28.18	28.63	28.03	28.45
2302	NASDAQ	LKQ	Wed, Jul 15, 2020	26.81	28.70	26.31	28.47
2301	NASDAQ	LKQ	Tue, Jul 14, 2020	25.43	26.02	25.26	26.00
2300	NASDAQ	LKQ	Mon, Jul 13, 2020	25.85	26.49	25.54	25.70
2299	NASDAQ	LKQ	Fri, Jul 10, 2020	25.52	25.84	25.38	25.66
2298	NASDAQ	LKQ	Thu, Jul 9, 2020	25.83	25.88	24.99	25.45
2297	NASDAQ	LKQ	Wed, Jul 8, 2020	25.75	26.00	25.36	25.69
2296	NASDAQ	LKQ	Tue, Jul 7, 2020	25.62	25.95	25.51	25.58
2295	NASDAQ	LKQ	Mon, Jul 6, 2020	26.49	26.59	25.61	25.94
2294	NASDAQ	LKQ	Thu, Jul 2, 2020	25.83	26.60	25.25	25.90
2293	NASDAQ	LKQ	Wed, Jul 1, 2020	26.15	26.28	24.96	25.08
2292	NASDAQ	LKQ	Tue, Jun 30, 2020	25.80	26.37	25.45	26.20
2291	NASDAQ	LKQ	Mon, Jun 29, 2020	25.25	25.93	24.81	25.83
2290	NASDAQ	LKQ	Fri, Jun 26, 2020	25.16	25.28	24.69	24.77
2289	NASDAQ	LKQ	Thu, Jun 25, 2020	24.59	25.24	24.35	25.19
2288	NASDAQ	LKQ	Wed, Jun 24, 2020	25.98	26.01	24.72	24.78
2287	NASDAQ	LKQ	Tue, Jun 23, 2020	26.65	27.08	25.96	26.47
2286	NASDAQ	LKQ	Mon, Jun 22, 2020	25.69	26.26	25.16	26.16
2285	NASDAQ	LKQ	Fri, Jun 19, 2020	26.54	26.94	25.82	25.93
2284	NASDAQ	LKQ	Thu, Jun 18, 2020	26.31	26.83	25.90	25.98
2283	NASDAQ	LKQ	Wed, Jun 17, 2020	27.79	27.92	26.64	26.90
2282	NASDAQ	LKQ	Tue, Jun 16, 2020	28.37	28.49	27.06	27.92
2281	NASDAQ	LKQ	Mon, Jun 15, 2020	24.77	27.40	24.00	27.15
2280	NASDAQ	LKQ	Fri, Jun 12, 2020	27.56	27.65	25.39	25.89
2279	NASDAQ	LKQ	Thu, Jun 11, 2020	26.47	26.62	25.53	26.30
2278	NASDAQ	LKQ	Wed, Jun 10, 2020	28.46	28.69	27.27	27.46
2277	NASDAQ	LKQ	Tue, Jun 9, 2020	28.97	29.41	28.48	28.50
2276	NASDAQ	LKQ	Mon, Jun 8, 2020	29.79	31.14	29.29	29.65
2275	NASDAQ	LKQ	Fri, Jun 5, 2020	31.43	32.17	30.11	30.28
2274	NASDAQ	LKQ	Thu, Jun 4, 2020	29.74	30.60	29.22	30.45
2273	NASDAQ	LKQ	Wed, Jun 3, 2020	28.65	30.30	28.25	30.17
2272	NASDAQ	LKQ	Tue, Jun 2, 2020	28.54	28.78	28.00	28.21
2271	NASDAQ	LKQ	Mon, Jun 1, 2020	27.53	28.15	27.44	28.05
2270	NASDAQ	LKQ	Fri, May 29, 2020	27.47	27.84	27.02	27.46
2269	NASDAQ	LKQ	Thu, May 28, 2020	29.13	29.35	27.62	27.71
2268	NASDAQ	LKQ	Wed, May 27, 2020	27.40	28.54	27.40	28.37
2267	NASDAQ	LKQ	Tue, May 26, 2020	26.52	27.17	25.90	27.04
2266	NASDAQ	LKQ	Fri, May 22, 2020	25.45	25.55	24.93	25.34
2265	NASDAQ	LKQ	Thu, May 21, 2020	25.23	25.98	25.16	25.52
2264	NASDAQ	LKQ	Wed, May 20, 2020	25.29	26.00	25.28	25.52
2263	NASDAQ	LKQ	Tue, May 19, 2020	25.63	25.94	24.88	24.92
2262	NASDAQ	LKQ	Mon, May 18, 2020	24.71	26.04	24.71	25.78
2261	NASDAQ	LKQ	Fri, May 15, 2020	23.42	23.78	22.97	23.60
2260	NASDAQ	LKQ	Thu, May 14, 2020	22.13	23.56	21.42	23.54
2259	NASDAQ	LKQ	Wed, May 13, 2020	23.96	23.96	22.38	22.68
2258	NASDAQ	LKQ	Tue, May 12, 2020	25.43	25.74	24.24	24.25
2257	NASDAQ	LKQ	Mon, May 11, 2020	25.96	26.15	25.02	25.39
2256	NASDAQ	LKQ	Fri, May 8, 2020	25.72	26.39	25.72	26.28
2255	NASDAQ	LKQ	Thu, May 7, 2020	24.41	25.56	24.41	25.20
2254	NASDAQ	LKQ	Wed, May 6, 2020	24.94	25.32	23.96	24.00
2253	NASDAQ	LKQ	Tue, May 5, 2020	25.14	25.60	24.71	24.98
2252	NASDAQ	LKQ	Mon, May 4, 2020	24.42	24.89	24.07	24.62
2251	NASDAQ	LKQ	Fri, May 1, 2020	25.40	25.61	24.46	24.81
2250	NASDAQ	LKQ	Thu, Apr 30, 2020	27.11	27.50	25.41	26.15
2249	NASDAQ	LKQ	Wed, Apr 29, 2020	24.69	25.56	24.50	25.30
2248	NASDAQ	LKQ	Tue, Apr 28, 2020	23.55	24.56	23.42	23.99
2247	NASDAQ	LKQ	Mon, Apr 27, 2020	21.44	22.98	21.44	22.77
2246	NASDAQ	LKQ	Fri, Apr 24, 2020	20.68	21.75	20.62	21.33
2245	NASDAQ	LKQ	Thu, Apr 23, 2020	20.35	21.13	20.35	20.47
2244	NASDAQ	LKQ	Wed, Apr 22, 2020	20.47	20.48	19.85	20.15
2243	NASDAQ	LKQ	Tue, Apr 21, 2020	19.58	20.13	19.43	19.93
2242	NASDAQ	LKQ	Mon, Apr 20, 2020	20.43	20.77	19.88	20.34
2241	NASDAQ	LKQ	Fri, Apr 17, 2020	20.50	21.57	20.28	20.94
2240	NASDAQ	LKQ	Thu, Apr 16, 2020	20.35	20.77	19.72	19.84
2239	NASDAQ	LKQ	Wed, Apr 15, 2020	20.41	20.66	19.75	20.39
2238	NASDAQ	LKQ	Tue, Apr 14, 2020	21.35	22.04	21.01	21.44
2237	NASDAQ	LKQ	Mon, Apr 13, 2020	22.41	22.44	20.88	21.34
2236	NASDAQ	LKQ	Thu, Apr 9, 2020	22.66	23.50	22.17	22.53
2235	NASDAQ	LKQ	Wed, Apr 8, 2020	21.33	22.21	20.99	22.00
2234	NASDAQ	LKQ	Tue, Apr 7, 2020	21.62	22.36	20.78	20.94
2233	NASDAQ	LKQ	Mon, Apr 6, 2020	18.44	20.10	18.44	20.06
2232	NASDAQ	LKQ	Fri, Apr 3, 2020	18.62	18.80	17.09	17.35
2231	NASDAQ	LKQ	Thu, Apr 2, 2020	18.93	19.64	17.91	18.51
2230	NASDAQ	LKQ	Wed, Apr 1, 2020	19.34	19.79	18.62	19.13
2229	NASDAQ	LKQ	Tue, Mar 31, 2020	20.92	21.45	20.30	20.51
2228	NASDAQ	LKQ	Mon, Mar 30, 2020	21.57	21.74	20.20	21.00
2227	NASDAQ	LKQ	Fri, Mar 27, 2020	20.93	21.78	20.30	21.36
2226	NASDAQ	LKQ	Thu, Mar 26, 2020	20.04	22.51	20.02	22.25
2225	NASDAQ	LKQ	Wed, Mar 25, 2020	17.24	20.19	17.09	20.00
2224	NASDAQ	LKQ	Tue, Mar 24, 2020	14.84	17.34	14.83	16.96
2223	NASDAQ	LKQ	Mon, Mar 23, 2020	16.17	16.17	13.31	13.90
2222	NASDAQ	LKQ	Fri, Mar 20, 2020	17.53	18.20	15.74	16.30
2221	NASDAQ	LKQ	Thu, Mar 19, 2020	15.63	17.85	14.62	17.38
2220	NASDAQ	LKQ	Wed, Mar 18, 2020	18.52	18.62	14.00	15.90
2219	NASDAQ	LKQ	Tue, Mar 17, 2020	20.83	21.57	19.33	19.69
2218	NASDAQ	LKQ	Mon, Mar 16, 2020	23.00	23.66	20.23	20.36
2217	NASDAQ	LKQ	Fri, Mar 13, 2020	24.97	25.56	23.31	24.90
2216	NASDAQ	LKQ	Thu, Mar 12, 2020	25.44	26.15	23.79	23.83
2215	NASDAQ	LKQ	Wed, Mar 11, 2020	26.85	27.19	26.28	26.81
2214	NASDAQ	LKQ	Tue, Mar 10, 2020	26.61	27.60	25.87	27.58
2213	NASDAQ	LKQ	Mon, Mar 9, 2020	26.08	26.93	25.61	25.90
2212	NASDAQ	LKQ	Fri, Mar 6, 2020	27.25	28.16	27.16	27.52
2211	NASDAQ	LKQ	Thu, Mar 5, 2020	28.72	28.88	27.67	28.23
2210	NASDAQ	LKQ	Wed, Mar 4, 2020	29.25	29.78	28.64	29.65
2209	NASDAQ	LKQ	Tue, Mar 3, 2020	29.75	30.15	28.43	28.73
2208	NASDAQ	LKQ	Mon, Mar 2, 2020	29.57	29.91	28.91	29.90
2207	NASDAQ	LKQ	Fri, Feb 28, 2020	28.88	29.64	28.61	29.58
2206	NASDAQ	LKQ	Thu, Feb 27, 2020	30.30	31.00	29.66	29.72
2205	NASDAQ	LKQ	Wed, Feb 26, 2020	31.54	32.04	30.54	30.54
2204	NASDAQ	LKQ	Tue, Feb 25, 2020	32.25	32.63	31.25	31.32
2203	NASDAQ	LKQ	Mon, Feb 24, 2020	32.29	32.66	32.04	32.33
2202	NASDAQ	LKQ	Fri, Feb 21, 2020	34.04	34.04	32.68	33.04
2201	NASDAQ	LKQ	Thu, Feb 20, 2020	33.01	34.19	32.20	34.02
2200	NASDAQ	LKQ	Wed, Feb 19, 2020	33.34	34.22	33.34	34.00
2199	NASDAQ	LKQ	Tue, Feb 18, 2020	33.20	33.51	32.99	33.25
2198	NASDAQ	LKQ	Fri, Feb 14, 2020	33.87	33.91	33.12	33.20
2197	NASDAQ	LKQ	Thu, Feb 13, 2020	33.54	33.94	33.49	33.85
2196	NASDAQ	LKQ	Wed, Feb 12, 2020	33.63	33.91	33.46	33.75
2195	NASDAQ	LKQ	Tue, Feb 11, 2020	33.26	33.85	33.15	33.58
2194	NASDAQ	LKQ	Mon, Feb 10, 2020	32.89	33.24	32.70	33.19
2193	NASDAQ	LKQ	Fri, Feb 7, 2020	33.05	33.11	32.77	32.93
2192	NASDAQ	LKQ	Thu, Feb 6, 2020	34.25	34.25	33.18	33.22
2191	NASDAQ	LKQ	Wed, Feb 5, 2020	33.56	34.14	33.48	34.07
2190	NASDAQ	LKQ	Tue, Feb 4, 2020	33.07	33.57	32.98	33.26
2189	NASDAQ	LKQ	Mon, Feb 3, 2020	33.10	33.44	32.47	32.58
2188	NASDAQ	LKQ	Fri, Jan 31, 2020	33.53	33.59	32.56	32.69
2187	NASDAQ	LKQ	Thu, Jan 30, 2020	33.23	33.65	33.00	33.61
2186	NASDAQ	LKQ	Wed, Jan 29, 2020	33.47	33.76	33.37	33.49
2185	NASDAQ	LKQ	Tue, Jan 28, 2020	33.19	33.52	33.02	33.44
2184	NASDAQ	LKQ	Mon, Jan 27, 2020	33.02	33.57	32.91	33.06
2183	NASDAQ	LKQ	Fri, Jan 24, 2020	34.27	34.31	33.54	33.61
2182	NASDAQ	LKQ	Thu, Jan 23, 2020	33.73	34.43	33.52	34.36
2181	NASDAQ	LKQ	Wed, Jan 22, 2020	34.30	34.40	33.92	33.92
2180	NASDAQ	LKQ	Tue, Jan 21, 2020	34.58	34.59	33.96	34.23
2179	NASDAQ	LKQ	Fri, Jan 17, 2020	34.98	34.99	34.16	34.61
2178	NASDAQ	LKQ	Thu, Jan 16, 2020	34.10	34.77	33.97	34.75
2177	NASDAQ	LKQ	Wed, Jan 15, 2020	34.20	34.39	33.85	33.92
2176	NASDAQ	LKQ	Tue, Jan 14, 2020	34.10	34.56	33.87	34.34
2175	NASDAQ	LKQ	Mon, Jan 13, 2020	34.18	34.46	33.88	34.13
2174	NASDAQ	LKQ	Fri, Jan 10, 2020	34.70	34.84	34.02	34.09
2173	NASDAQ	LKQ	Thu, Jan 9, 2020	34.81	34.85	34.48	34.65
2172	NASDAQ	LKQ	Wed, Jan 8, 2020	34.84	34.89	34.36	34.59
2171	NASDAQ	LKQ	Tue, Jan 7, 2020	34.80	34.86	34.48	34.67
2170	NASDAQ	LKQ	Mon, Jan 6, 2020	35.19	35.38	34.79	34.86
2169	NASDAQ	LKQ	Fri, Jan 3, 2020	35.52	35.59	35.16	35.39
2168	NASDAQ	LKQ	Thu, Jan 2, 2020	35.92	36.02	35.23	35.80
2167	NASDAQ	LKQ	Tue, Dec 31, 2019	35.57	35.76	35.45	35.70
2166	NASDAQ	LKQ	Mon, Dec 30, 2019	35.98	36.08	35.57	35.70
2165	NASDAQ	LKQ	Fri, Dec 27, 2019	36.01	36.01	35.59	35.87
2164	NASDAQ	LKQ	Thu, Dec 26, 2019	35.86	35.91	35.67	35.89
2163	NASDAQ	LKQ	Tue, Dec 24, 2019	35.78	35.93	35.70	35.89
2162	NASDAQ	LKQ	Mon, Dec 23, 2019	36.04	36.17	35.67	35.79
2161	NASDAQ	LKQ	Fri, Dec 20, 2019	36.06	36.22	35.36	35.93
2160	NASDAQ	LKQ	Thu, Dec 19, 2019	36.45	36.45	35.65	35.75
2159	NASDAQ	LKQ	Wed, Dec 18, 2019	36.07	36.63	35.84	36.33
2158	NASDAQ	LKQ	Tue, Dec 17, 2019	35.96	36.37	35.90	36.06
2157	NASDAQ	LKQ	Mon, Dec 16, 2019	36.27	36.38	35.66	35.94
2156	NASDAQ	LKQ	Fri, Dec 13, 2019	36.01	36.38	35.72	36.11
2155	NASDAQ	LKQ	Thu, Dec 12, 2019	35.78	36.24	35.58	36.01
2154	NASDAQ	LKQ	Wed, Dec 11, 2019	35.41	35.93	35.41	35.77
2153	NASDAQ	LKQ	Tue, Dec 10, 2019	35.67	35.87	35.42	35.48
2152	NASDAQ	LKQ	Mon, Dec 9, 2019	35.86	35.95	35.39	35.62
2151	NASDAQ	LKQ	Fri, Dec 6, 2019	35.74	35.85	35.63	35.75
2150	NASDAQ	LKQ	Thu, Dec 5, 2019	35.33	35.67	34.96	35.54
2149	NASDAQ	LKQ	Wed, Dec 4, 2019	34.44	35.32	34.44	35.01
2148	NASDAQ	LKQ	Tue, Dec 3, 2019	34.97	35.16	34.15	34.42
2147	NASDAQ	LKQ	Mon, Dec 2, 2019	35.49	35.65	34.99	35.32
2146	NASDAQ	LKQ	Fri, Nov 29, 2019	35.50	35.73	35.09	35.28
2145	NASDAQ	LKQ	Wed, Nov 27, 2019	35.22	35.70	35.20	35.66
2144	NASDAQ	LKQ	Tue, Nov 26, 2019	35.54	35.96	35.40	35.60
2143	NASDAQ	LKQ	Mon, Nov 25, 2019	35.25	35.51	34.97	35.39
2142	NASDAQ	LKQ	Fri, Nov 22, 2019	35.03	35.31	34.74	35.00
2141	NASDAQ	LKQ	Thu, Nov 21, 2019	35.26	35.40	34.85	34.89
2140	NASDAQ	LKQ	Wed, Nov 20, 2019	35.21	35.26	34.78	35.15
2139	NASDAQ	LKQ	Tue, Nov 19, 2019	35.89	36.01	35.01	35.21
2138	NASDAQ	LKQ	Mon, Nov 18, 2019	35.41	35.98	35.12	35.87
2137	NASDAQ	LKQ	Fri, Nov 15, 2019	35.34	35.69	35.01	35.55
2136	NASDAQ	LKQ	Thu, Nov 14, 2019	35.21	35.42	34.99	35.17
2135	NASDAQ	LKQ	Wed, Nov 13, 2019	35.98	35.98	35.07	35.21
2134	NASDAQ	LKQ	Tue, Nov 12, 2019	35.29	36.21	35.24	36.18
2133	NASDAQ	LKQ	Mon, Nov 11, 2019	34.94	35.26	34.76	35.25
2132	NASDAQ	LKQ	Fri, Nov 8, 2019	35.25	35.33	34.97	35.20
2131	NASDAQ	LKQ	Thu, Nov 7, 2019	35.59	35.84	34.98	35.10
2130	NASDAQ	LKQ	Wed, Nov 6, 2019	35.79	35.79	35.34	35.41
2129	NASDAQ	LKQ	Tue, Nov 5, 2019	35.83	36.11	35.29	35.69
2128	NASDAQ	LKQ	Mon, Nov 4, 2019	35.16	36.03	35.03	35.84
2127	NASDAQ	LKQ	Fri, Nov 1, 2019	34.59	35.15	33.77	35.14
2126	NASDAQ	LKQ	Thu, Oct 31, 2019	32.66	34.74	32.21	33.99
2125	NASDAQ	LKQ	Wed, Oct 30, 2019	31.44	31.62	31.25	31.48
2124	NASDAQ	LKQ	Tue, Oct 29, 2019	31.63	31.77	31.45	31.61
2123	NASDAQ	LKQ	Mon, Oct 28, 2019	31.79	31.84	31.56	31.67
2122	NASDAQ	LKQ	Fri, Oct 25, 2019	31.64	31.76	31.58	31.63
2121	NASDAQ	LKQ	Thu, Oct 24, 2019	32.11	32.12	31.68	31.79
2120	NASDAQ	LKQ	Wed, Oct 23, 2019	31.80	31.95	31.64	31.92
2119	NASDAQ	LKQ	Tue, Oct 22, 2019	31.66	32.14	31.57	31.89
2118	NASDAQ	LKQ	Mon, Oct 21, 2019	31.50	31.67	31.40	31.65
2117	NASDAQ	LKQ	Fri, Oct 18, 2019	31.19	31.40	31.11	31.25
2116	NASDAQ	LKQ	Thu, Oct 17, 2019	31.39	31.46	30.97	31.23
2115	NASDAQ	LKQ	Wed, Oct 16, 2019	30.91	31.21	30.91	31.18
2114	NASDAQ	LKQ	Tue, Oct 15, 2019	31.30	31.36	30.75	31.03
2113	NASDAQ	LKQ	Mon, Oct 14, 2019	30.79	30.84	30.60	30.75
2112	NASDAQ	LKQ	Fri, Oct 11, 2019	30.54	31.30	30.54	30.82
2111	NASDAQ	LKQ	Thu, Oct 10, 2019	29.73	30.34	29.73	30.21
2110	NASDAQ	LKQ	Wed, Oct 9, 2019	30.03	30.05	29.59	29.61
2109	NASDAQ	LKQ	Tue, Oct 8, 2019	29.95	30.23	29.84	29.89
2108	NASDAQ	LKQ	Mon, Oct 7, 2019	30.41	30.51	30.12	30.29
2107	NASDAQ	LKQ	Fri, Oct 4, 2019	30.20	30.55	30.06	30.51
2106	NASDAQ	LKQ	Thu, Oct 3, 2019	30.17	30.35	29.37	30.34
2105	NASDAQ	LKQ	Wed, Oct 2, 2019	30.28	30.68	29.97	30.13
2104	NASDAQ	LKQ	Tue, Oct 1, 2019	31.63	31.86	30.80	30.82
2103	NASDAQ	LKQ	Mon, Sep 30, 2019	31.35	31.55	31.22	31.45
2102	NASDAQ	LKQ	Fri, Sep 27, 2019	31.59	31.69	31.11	31.33
2101	NASDAQ	LKQ	Thu, Sep 26, 2019	31.48	31.71	31.29	31.43
2100	NASDAQ	LKQ	Wed, Sep 25, 2019	31.61	31.91	31.21	31.61
2099	NASDAQ	LKQ	Tue, Sep 24, 2019	31.95	32.08	31.38	31.62
2098	NASDAQ	LKQ	Mon, Sep 23, 2019	31.68	31.98	31.38	31.89
2097	NASDAQ	LKQ	Fri, Sep 20, 2019	32.07	32.07	31.49	31.79
2096	NASDAQ	LKQ	Thu, Sep 19, 2019	31.96	32.25	31.83	31.89
2095	NASDAQ	LKQ	Wed, Sep 18, 2019	32.28	32.30	31.75	31.94
2094	NASDAQ	LKQ	Tue, Sep 17, 2019	32.09	32.32	31.68	32.23
2093	NASDAQ	LKQ	Mon, Sep 16, 2019	32.36	32.79	31.99	32.06
2092	NASDAQ	LKQ	Fri, Sep 13, 2019	32.98	33.17	32.59	32.74
2091	NASDAQ	LKQ	Thu, Sep 12, 2019	30.68	32.83	30.61	32.55
2090	NASDAQ	LKQ	Wed, Sep 11, 2019	29.13	29.16	28.10	29.08
2089	NASDAQ	LKQ	Tue, Sep 10, 2019	27.49	29.50	27.40	28.66
2088	NASDAQ	LKQ	Mon, Sep 9, 2019	27.04	27.44	26.93	27.40
2087	NASDAQ	LKQ	Fri, Sep 6, 2019	27.00	27.23	26.82	26.90
2086	NASDAQ	LKQ	Thu, Sep 5, 2019	26.76	27.10	26.60	26.91
2085	NASDAQ	LKQ	Wed, Sep 4, 2019	26.30	26.46	26.15	26.41
2084	NASDAQ	LKQ	Tue, Sep 3, 2019	26.04	26.09	25.45	26.00
2083	NASDAQ	LKQ	Fri, Aug 30, 2019	26.42	26.69	26.22	26.27
2082	NASDAQ	LKQ	Thu, Aug 29, 2019	25.86	26.34	25.86	26.19
2081	NASDAQ	LKQ	Wed, Aug 28, 2019	24.95	25.71	24.79	25.65
2080	NASDAQ	LKQ	Tue, Aug 27, 2019	25.53	25.64	24.88	25.03
2079	NASDAQ	LKQ	Mon, Aug 26, 2019	25.82	26.01	25.19	25.40
2078	NASDAQ	LKQ	Fri, Aug 23, 2019	25.82	25.82	25.32	25.46
2077	NASDAQ	LKQ	Thu, Aug 22, 2019	26.04	26.34	25.77	25.93
2076	NASDAQ	LKQ	Wed, Aug 21, 2019	26.36	26.45	25.96	26.00
2075	NASDAQ	LKQ	Tue, Aug 20, 2019	26.14	26.32	25.92	26.07
2074	NASDAQ	LKQ	Mon, Aug 19, 2019	26.62	26.83	25.68	26.31
2073	NASDAQ	LKQ	Fri, Aug 16, 2019	24.80	25.69	24.64	25.57
2072	NASDAQ	LKQ	Thu, Aug 15, 2019	24.81	24.97	24.44	24.59
2071	NASDAQ	LKQ	Wed, Aug 14, 2019	24.95	25.15	24.57	24.75
2070	NASDAQ	LKQ	Tue, Aug 13, 2019	25.03	25.72	24.87	25.35
2069	NASDAQ	LKQ	Mon, Aug 12, 2019	25.24	25.24	24.99	25.04
2068	NASDAQ	LKQ	Fri, Aug 9, 2019	25.88	25.88	25.28	25.44
2067	NASDAQ	LKQ	Thu, Aug 8, 2019	25.83	26.07	25.62	25.94
2066	NASDAQ	LKQ	Wed, Aug 7, 2019	25.16	25.66	24.96	25.57
2065	NASDAQ	LKQ	Tue, Aug 6, 2019	25.24	25.59	25.15	25.55
2064	NASDAQ	LKQ	Mon, Aug 5, 2019	25.11	25.34	24.77	25.09
2063	NASDAQ	LKQ	Fri, Aug 2, 2019	26.05	26.05	25.34	25.55
2062	NASDAQ	LKQ	Thu, Aug 1, 2019	26.93	27.14	25.79	26.15
2061	NASDAQ	LKQ	Wed, Jul 31, 2019	26.94	27.21	26.71	26.93
2060	NASDAQ	LKQ	Tue, Jul 30, 2019	27.24	27.30	26.60	26.90
2059	NASDAQ	LKQ	Mon, Jul 29, 2019	27.70	27.71	27.05	27.35
2058	NASDAQ	LKQ	Fri, Jul 26, 2019	27.25	28.17	27.10	27.73
2057	NASDAQ	LKQ	Thu, Jul 25, 2019	25.90	27.87	25.29	27.58
2056	NASDAQ	LKQ	Wed, Jul 24, 2019	25.87	26.34	25.81	26.24
2055	NASDAQ	LKQ	Tue, Jul 23, 2019	25.25	25.93	25.19	25.85
2054	NASDAQ	LKQ	Mon, Jul 22, 2019	24.89	25.17	24.56	25.03
2053	NASDAQ	LKQ	Fri, Jul 19, 2019	25.78	25.87	24.89	24.94
2052	NASDAQ	LKQ	Thu, Jul 18, 2019	26.00	26.20	25.57	25.68
2051	NASDAQ	LKQ	Wed, Jul 17, 2019	26.95	26.95	25.93	26.02
2050	NASDAQ	LKQ	Tue, Jul 16, 2019	26.84	27.28	26.71	26.99
2049	NASDAQ	LKQ	Mon, Jul 15, 2019	26.63	27.00	26.59	26.90
2048	NASDAQ	LKQ	Fri, Jul 12, 2019	26.39	26.87	26.31	26.82
2047	NASDAQ	LKQ	Thu, Jul 11, 2019	26.17	26.34	26.08	26.24
2046	NASDAQ	LKQ	Wed, Jul 10, 2019	26.21	26.31	26.09	26.16
2045	NASDAQ	LKQ	Tue, Jul 9, 2019	26.05	26.19	25.72	26.03
2044	NASDAQ	LKQ	Mon, Jul 8, 2019	26.50	26.64	26.13	26.13
2043	NASDAQ	LKQ	Fri, Jul 5, 2019	26.61	26.72	26.42	26.64
2042	NASDAQ	LKQ	Wed, Jul 3, 2019	26.65	26.86	26.45	26.69
2041	NASDAQ	LKQ	Tue, Jul 2, 2019	27.09	27.14	26.51	26.55
2040	NASDAQ	LKQ	Mon, Jul 1, 2019	26.95	27.16	26.70	27.05
2039	NASDAQ	LKQ	Fri, Jun 28, 2019	26.33	26.68	26.27	26.61
2038	NASDAQ	LKQ	Thu, Jun 27, 2019	26.22	26.51	26.00	26.26
2037	NASDAQ	LKQ	Wed, Jun 26, 2019	26.41	26.47	26.17	26.18
2036	NASDAQ	LKQ	Tue, Jun 25, 2019	26.19	26.42	26.13	26.27
2035	NASDAQ	LKQ	Mon, Jun 24, 2019	26.57	26.71	26.20	26.22
2034	NASDAQ	LKQ	Fri, Jun 21, 2019	26.65	27.16	26.51	26.64
2033	NASDAQ	LKQ	Thu, Jun 20, 2019	26.79	26.84	26.48	26.67
2032	NASDAQ	LKQ	Wed, Jun 19, 2019	26.39	26.60	26.21	26.52
2031	NASDAQ	LKQ	Tue, Jun 18, 2019	26.29	26.61	26.26	26.33
2030	NASDAQ	LKQ	Mon, Jun 17, 2019	26.26	26.71	26.06	26.17
2029	NASDAQ	LKQ	Fri, Jun 14, 2019	26.33	26.39	25.99	26.24
2028	NASDAQ	LKQ	Thu, Jun 13, 2019	26.34	26.55	26.19	26.37
2027	NASDAQ	LKQ	Wed, Jun 12, 2019	26.61	26.61	26.03	26.19
2026	NASDAQ	LKQ	Tue, Jun 11, 2019	26.99	26.99	26.53	26.73
2025	NASDAQ	LKQ	Mon, Jun 10, 2019	26.67	27.09	26.65	26.75
2024	NASDAQ	LKQ	Fri, Jun 7, 2019	26.09	26.63	26.03	26.56
2023	NASDAQ	LKQ	Thu, Jun 6, 2019	26.39	26.54	25.77	25.94
2022	NASDAQ	LKQ	Wed, Jun 5, 2019	26.41	26.59	26.08	26.38
2021	NASDAQ	LKQ	Tue, Jun 4, 2019	25.93	26.47	25.85	26.39
2020	NASDAQ	LKQ	Mon, Jun 3, 2019	25.67	25.94	25.44	25.63
2019	NASDAQ	LKQ	Fri, May 31, 2019	25.50	25.74	25.39	25.65
2018	NASDAQ	LKQ	Thu, May 30, 2019	26.04	26.34	25.72	25.84
2017	NASDAQ	LKQ	Wed, May 29, 2019	26.19	26.28	25.93	26.05
2016	NASDAQ	LKQ	Tue, May 28, 2019	26.55	26.68	26.21	26.32
2015	NASDAQ	LKQ	Fri, May 24, 2019	26.63	26.72	26.43	26.54
2014	NASDAQ	LKQ	Thu, May 23, 2019	26.84	26.89	26.37	26.48
2013	NASDAQ	LKQ	Wed, May 22, 2019	27.09	27.26	26.89	27.00
2012	NASDAQ	LKQ	Tue, May 21, 2019	26.93	27.25	26.93	27.16
2011	NASDAQ	LKQ	Mon, May 20, 2019	26.94	26.99	26.73	26.87
2010	NASDAQ	LKQ	Fri, May 17, 2019	27.25	27.49	27.07	27.10
2009	NASDAQ	LKQ	Thu, May 16, 2019	27.16	27.53	27.00	27.44
2008	NASDAQ	LKQ	Wed, May 15, 2019	26.91	27.16	26.62	27.08
2007	NASDAQ	LKQ	Tue, May 14, 2019	26.80	27.27	26.80	27.02
2006	NASDAQ	LKQ	Mon, May 13, 2019	26.84	26.99	26.52	26.78
2005	NASDAQ	LKQ	Fri, May 10, 2019	27.35	27.37	26.70	27.32
2004	NASDAQ	LKQ	Thu, May 9, 2019	27.61	27.75	27.38	27.42
2003	NASDAQ	LKQ	Wed, May 8, 2019	27.85	28.09	27.76	27.83
2002	NASDAQ	LKQ	Tue, May 7, 2019	28.28	28.48	27.72	27.98
2001	NASDAQ	LKQ	Mon, May 6, 2019	28.28	28.60	28.18	28.50
2000	NASDAQ	LKQ	Fri, May 3, 2019	29.28	29.32	28.60	28.79
1999	NASDAQ	LKQ	Thu, May 2, 2019	29.66	29.82	29.03	29.05
1998	NASDAQ	LKQ	Wed, May 1, 2019	30.09	30.18	29.59	29.64
1997	NASDAQ	LKQ	Tue, Apr 30, 2019	30.12	30.39	30.01	30.10
1996	NASDAQ	LKQ	Mon, Apr 29, 2019	30.13	30.41	29.95	30.08
1995	NASDAQ	LKQ	Fri, Apr 26, 2019	29.79	30.06	29.73	30.04
1994	NASDAQ	LKQ	Thu, Apr 25, 2019	31.10	31.10	29.29	29.66
1993	NASDAQ	LKQ	Wed, Apr 24, 2019	31.21	31.68	31.21	31.44
1992	NASDAQ	LKQ	Tue, Apr 23, 2019	30.69	31.45	30.61	31.34
1991	NASDAQ	LKQ	Mon, Apr 22, 2019	30.66	30.66	30.23	30.61
1990	NASDAQ	LKQ	Thu, Apr 18, 2019	31.15	31.15	30.61	30.78
1989	NASDAQ	LKQ	Wed, Apr 17, 2019	31.33	31.38	31.01	31.12
1988	NASDAQ	LKQ	Tue, Apr 16, 2019	31.17	31.22	30.97	31.11
1987	NASDAQ	LKQ	Mon, Apr 15, 2019	30.88	31.07	30.63	31.03
1986	NASDAQ	LKQ	Fri, Apr 12, 2019	30.86	30.92	30.38	30.82
1985	NASDAQ	LKQ	Thu, Apr 11, 2019	30.38	30.44	30.26	30.39
1984	NASDAQ	LKQ	Wed, Apr 10, 2019	30.12	30.34	29.95	30.33
1983	NASDAQ	LKQ	Tue, Apr 9, 2019	30.13	30.14	29.94	30.06
1982	NASDAQ	LKQ	Mon, Apr 8, 2019	30.06	30.32	29.97	30.18
1981	NASDAQ	LKQ	Fri, Apr 5, 2019	29.88	30.07	29.76	30.05
1980	NASDAQ	LKQ	Thu, Apr 4, 2019	29.58	29.82	29.53	29.76
1979	NASDAQ	LKQ	Wed, Apr 3, 2019	29.40	29.94	29.29	29.64
1978	NASDAQ	LKQ	Tue, Apr 2, 2019	29.21	29.47	29.00	29.17
1977	NASDAQ	LKQ	Mon, Apr 1, 2019	28.63	29.23	28.63	29.21
1976	NASDAQ	LKQ	Fri, Mar 29, 2019	28.42	28.54	28.20	28.38
1975	NASDAQ	LKQ	Thu, Mar 28, 2019	28.32	28.43	28.03	28.21
1974	NASDAQ	LKQ	Wed, Mar 27, 2019	28.41	28.56	28.09	28.21
1973	NASDAQ	LKQ	Tue, Mar 26, 2019	28.44	28.59	28.08	28.32
1972	NASDAQ	LKQ	Mon, Mar 25, 2019	28.30	28.71	28.22	28.34
1971	NASDAQ	LKQ	Fri, Mar 22, 2019	28.85	28.94	28.35	28.36
1970	NASDAQ	LKQ	Thu, Mar 21, 2019	28.63	29.16	28.60	29.01
1969	NASDAQ	LKQ	Wed, Mar 20, 2019	28.66	29.00	28.30	28.70
1968	NASDAQ	LKQ	Tue, Mar 19, 2019	28.39	28.98	28.35	28.64
1967	NASDAQ	LKQ	Mon, Mar 18, 2019	27.94	28.33	27.64	28.32
1966	NASDAQ	LKQ	Fri, Mar 15, 2019	27.89	28.04	27.58	27.86
1965	NASDAQ	LKQ	Thu, Mar 14, 2019	27.31	27.91	27.15	27.88
1964	NASDAQ	LKQ	Wed, Mar 13, 2019	26.93	27.50	26.86	27.34
1963	NASDAQ	LKQ	Tue, Mar 12, 2019	27.27	27.39	26.84	26.87
1962	NASDAQ	LKQ	Mon, Mar 11, 2019	27.43	27.58	27.22	27.32
1961	NASDAQ	LKQ	Fri, Mar 8, 2019	27.54	27.64	27.24	27.35
1960	NASDAQ	LKQ	Thu, Mar 7, 2019	28.33	28.57	27.57	27.80
1959	NASDAQ	LKQ	Wed, Mar 6, 2019	28.35	28.67	27.93	28.47
1958	NASDAQ	LKQ	Tue, Mar 5, 2019	28.17	28.31	27.73	27.78
1957	NASDAQ	LKQ	Mon, Mar 4, 2019	28.45	29.00	27.65	28.10
1956	NASDAQ	LKQ	Fri, Mar 1, 2019	27.92	28.18	27.29	27.82
1955	NASDAQ	LKQ	Thu, Feb 28, 2019	27.07	28.41	25.92	27.70
1954	NASDAQ	LKQ	Wed, Feb 27, 2019	27.28	27.44	27.02	27.26
1953	NASDAQ	LKQ	Tue, Feb 26, 2019	27.53	27.66	27.25	27.26
1952	NASDAQ	LKQ	Mon, Feb 25, 2019	27.62	27.84	27.47	27.52
1951	NASDAQ	LKQ	Fri, Feb 22, 2019	27.38	27.52	27.09	27.33
1950	NASDAQ	LKQ	Thu, Feb 21, 2019	26.98	27.45	26.92	27.34
1949	NASDAQ	LKQ	Wed, Feb 20, 2019	27.06	27.17	26.84	26.97
1948	NASDAQ	LKQ	Tue, Feb 19, 2019	27.04	27.12	26.88	27.00
1947	NASDAQ	LKQ	Fri, Feb 15, 2019	26.71	27.16	26.37	27.15
1946	NASDAQ	LKQ	Thu, Feb 14, 2019	26.61	26.71	26.44	26.46
1945	NASDAQ	LKQ	Wed, Feb 13, 2019	26.84	27.00	26.53	26.75
1944	NASDAQ	LKQ	Tue, Feb 12, 2019	26.51	26.76	26.47	26.70
1943	NASDAQ	LKQ	Mon, Feb 11, 2019	26.36	26.47	26.14	26.42
1942	NASDAQ	LKQ	Fri, Feb 8, 2019	26.17	26.37	25.97	26.23
1941	NASDAQ	LKQ	Thu, Feb 7, 2019	26.94	27.00	26.17	26.25
1940	NASDAQ	LKQ	Wed, Feb 6, 2019	27.18	27.28	26.95	27.03
1939	NASDAQ	LKQ	Tue, Feb 5, 2019	27.19	27.46	26.96	27.17
1938	NASDAQ	LKQ	Mon, Feb 4, 2019	26.43	27.17	26.18	27.17
1937	NASDAQ	LKQ	Fri, Feb 1, 2019	26.17	26.50	25.98	26.43
1936	NASDAQ	LKQ	Thu, Jan 31, 2019	26.50	26.67	26.09	26.22
1935	NASDAQ	LKQ	Wed, Jan 30, 2019	26.45	26.65	26.02	26.57
1934	NASDAQ	LKQ	Tue, Jan 29, 2019	26.30	26.42	26.00	26.27
1933	NASDAQ	LKQ	Mon, Jan 28, 2019	25.88	26.31	25.70	26.30
1932	NASDAQ	LKQ	Fri, Jan 25, 2019	26.50	26.59	26.02	26.08
1931	NASDAQ	LKQ	Thu, Jan 24, 2019	25.75	26.27	25.75	26.24
1930	NASDAQ	LKQ	Wed, Jan 23, 2019	26.05	26.21	25.44	25.81
1929	NASDAQ	LKQ	Tue, Jan 22, 2019	26.06	26.25	25.74	25.90
1928	NASDAQ	LKQ	Fri, Jan 18, 2019	26.35	26.55	25.59	26.25
1927	NASDAQ	LKQ	Thu, Jan 17, 2019	26.71	27.28	26.59	26.90
1926	NASDAQ	LKQ	Wed, Jan 16, 2019	26.63	26.96	26.47	26.82
1925	NASDAQ	LKQ	Tue, Jan 15, 2019	26.70	26.86	26.41	26.66
1924	NASDAQ	LKQ	Mon, Jan 14, 2019	26.15	26.82	26.03	26.65
1923	NASDAQ	LKQ	Fri, Jan 11, 2019	26.01	26.47	25.73	26.32
1922	NASDAQ	LKQ	Thu, Jan 10, 2019	25.47	26.21	25.13	26.19
1921	NASDAQ	LKQ	Wed, Jan 9, 2019	25.04	25.80	24.84	25.78
1920	NASDAQ	LKQ	Tue, Jan 8, 2019	24.48	24.83	24.28	24.82
1919	NASDAQ	LKQ	Mon, Jan 7, 2019	23.74	24.38	23.65	24.17
1918	NASDAQ	LKQ	Fri, Jan 4, 2019	23.28	24.20	23.16	23.83
1917	NASDAQ	LKQ	Thu, Jan 3, 2019	23.64	23.71	22.74	22.91
1916	NASDAQ	LKQ	Wed, Jan 2, 2019	23.36	24.01	23.11	23.70
1915	NASDAQ	LKQ	Mon, Dec 31, 2018	24.12	24.25	23.32	23.73
1914	NASDAQ	LKQ	Fri, Dec 28, 2018	24.24	24.35	23.78	23.96
1913	NASDAQ	LKQ	Thu, Dec 27, 2018	24.30	24.50	23.19	24.09
1912	NASDAQ	LKQ	Wed, Dec 26, 2018	24.07	24.76	23.73	24.75
1911	NASDAQ	LKQ	Mon, Dec 24, 2018	23.45	24.07	23.14	23.90
1910	NASDAQ	LKQ	Fri, Dec 21, 2018	23.86	24.25	23.54	23.57
1909	NASDAQ	LKQ	Thu, Dec 20, 2018	24.28	24.30	23.46	23.84
1908	NASDAQ	LKQ	Wed, Dec 19, 2018	24.59	25.34	24.01	24.33
1907	NASDAQ	LKQ	Tue, Dec 18, 2018	24.78	25.08	24.24	24.55
1906	NASDAQ	LKQ	Mon, Dec 17, 2018	24.56	25.01	24.23	24.55
1905	NASDAQ	LKQ	Fri, Dec 14, 2018	25.00	25.32	24.46	24.60
1904	NASDAQ	LKQ	Thu, Dec 13, 2018	25.96	26.11	25.20	25.23
1903	NASDAQ	LKQ	Wed, Dec 12, 2018	25.60	26.22	25.45	25.83
1902	NASDAQ	LKQ	Tue, Dec 11, 2018	26.00	26.13	25.18	25.31
1901	NASDAQ	LKQ	Mon, Dec 10, 2018	25.70	26.10	25.06	25.63
1900	NASDAQ	LKQ	Fri, Dec 7, 2018	26.26	26.79	25.58	25.63
1899	NASDAQ	LKQ	Thu, Dec 6, 2018	26.33	26.46	25.67	26.36
1898	NASDAQ	LKQ	Tue, Dec 4, 2018	28.23	28.26	26.64	26.66
1897	NASDAQ	LKQ	Mon, Dec 3, 2018	28.42	28.63	27.94	28.27
1896	NASDAQ	LKQ	Fri, Nov 30, 2018	27.83	27.99	27.52	27.84
1895	NASDAQ	LKQ	Thu, Nov 29, 2018	27.92	28.14	27.72	27.78
1894	NASDAQ	LKQ	Wed, Nov 28, 2018	27.72	28.04	27.14	28.03
1893	NASDAQ	LKQ	Tue, Nov 27, 2018	27.70	27.88	27.41	27.62
1892	NASDAQ	LKQ	Mon, Nov 26, 2018	27.64	27.81	27.34	27.79
1891	NASDAQ	LKQ	Fri, Nov 23, 2018	27.10	27.48	27.08	27.34
1890	NASDAQ	LKQ	Wed, Nov 21, 2018	27.13	27.60	27.03	27.29
1889	NASDAQ	LKQ	Tue, Nov 20, 2018	27.10	27.56	26.81	26.95
1888	NASDAQ	LKQ	Mon, Nov 19, 2018	28.39	28.50	27.45	27.49
1887	NASDAQ	LKQ	Fri, Nov 16, 2018	27.66	28.61	27.60	28.40
1886	NASDAQ	LKQ	Thu, Nov 15, 2018	27.58	28.01	27.09	27.80
1885	NASDAQ	LKQ	Wed, Nov 14, 2018	27.42	28.05	27.42	27.71
1884	NASDAQ	LKQ	Tue, Nov 13, 2018	27.26	27.77	27.02	27.06
1883	NASDAQ	LKQ	Mon, Nov 12, 2018	27.69	27.80	27.19	27.23
1882	NASDAQ	LKQ	Fri, Nov 9, 2018	28.55	28.81	27.56	27.73
1881	NASDAQ	LKQ	Thu, Nov 8, 2018	28.22	28.82	28.22	28.66
1880	NASDAQ	LKQ	Wed, Nov 7, 2018	27.99	28.46	27.73	28.39
1879	NASDAQ	LKQ	Tue, Nov 6, 2018	27.77	28.06	27.57	27.87
1878	NASDAQ	LKQ	Mon, Nov 5, 2018	27.77	28.11	27.69	27.76
1877	NASDAQ	LKQ	Fri, Nov 2, 2018	27.92	28.16	27.61	27.77
1876	NASDAQ	LKQ	Thu, Nov 1, 2018	27.36	27.93	27.29	27.67
1875	NASDAQ	LKQ	Wed, Oct 31, 2018	26.94	27.56	26.81	27.27
1874	NASDAQ	LKQ	Tue, Oct 30, 2018	26.60	26.95	26.23	26.68
1873	NASDAQ	LKQ	Mon, Oct 29, 2018	26.90	27.47	26.28	26.62
1872	NASDAQ	LKQ	Fri, Oct 26, 2018	26.21	26.84	26.08	26.38
1871	NASDAQ	LKQ	Thu, Oct 25, 2018	25.74	27.10	25.35	26.60
1870	NASDAQ	LKQ	Wed, Oct 24, 2018	26.88	27.08	25.63	25.68
1869	NASDAQ	LKQ	Tue, Oct 23, 2018	26.88	27.17	26.32	26.99
1868	NASDAQ	LKQ	Mon, Oct 22, 2018	27.89	28.00	27.33	27.35
1867	NASDAQ	LKQ	Fri, Oct 19, 2018	28.10	28.43	27.70	27.76
1866	NASDAQ	LKQ	Thu, Oct 18, 2018	28.56	28.78	27.94	27.98
1865	NASDAQ	LKQ	Wed, Oct 17, 2018	29.32	29.60	28.57	28.61
1864	NASDAQ	LKQ	Tue, Oct 16, 2018	28.68	29.49	28.49	29.42
1863	NASDAQ	LKQ	Mon, Oct 15, 2018	28.43	28.79	28.37	28.53
1862	NASDAQ	LKQ	Fri, Oct 12, 2018	28.78	28.89	28.22	28.53
1861	NASDAQ	LKQ	Thu, Oct 11, 2018	28.56	29.34	28.18	28.32
1860	NASDAQ	LKQ	Wed, Oct 10, 2018	29.52	29.75	28.30	28.59
1859	NASDAQ	LKQ	Tue, Oct 9, 2018	30.18	30.41	29.68	29.73
1858	NASDAQ	LKQ	Mon, Oct 8, 2018	30.01	30.43	29.91	30.19
1857	NASDAQ	LKQ	Fri, Oct 5, 2018	30.39	30.39	29.88	30.04
1856	NASDAQ	LKQ	Thu, Oct 4, 2018	30.93	30.93	30.26	30.34
1855	NASDAQ	LKQ	Wed, Oct 3, 2018	31.42	31.54	30.99	31.01
1854	NASDAQ	LKQ	Tue, Oct 2, 2018	31.52	31.64	31.22	31.28
1853	NASDAQ	LKQ	Mon, Oct 1, 2018	31.90	31.96	31.49	31.62
1852	NASDAQ	LKQ	Fri, Sep 28, 2018	31.63	31.97	31.41	31.67
1851	NASDAQ	LKQ	Thu, Sep 27, 2018	31.82	31.98	31.54	31.72
1850	NASDAQ	LKQ	Wed, Sep 26, 2018	32.03	32.24	31.75	31.82
1849	NASDAQ	LKQ	Tue, Sep 25, 2018	31.71	31.90	31.43	31.89
1848	NASDAQ	LKQ	Mon, Sep 24, 2018	32.27	32.31	31.37	31.72
1847	NASDAQ	LKQ	Fri, Sep 21, 2018	33.16	33.22	32.35	32.39
1846	NASDAQ	LKQ	Thu, Sep 20, 2018	32.40	33.13	32.00	33.02
1845	NASDAQ	LKQ	Wed, Sep 19, 2018	32.27	32.59	32.26	32.42
1844	NASDAQ	LKQ	Tue, Sep 18, 2018	32.12	32.40	31.81	32.29
1843	NASDAQ	LKQ	Mon, Sep 17, 2018	32.64	32.77	32.00	32.04
1842	NASDAQ	LKQ	Fri, Sep 14, 2018	33.06	33.11	32.51	32.78
1841	NASDAQ	LKQ	Thu, Sep 13, 2018	33.09	33.22	32.76	33.00
1840	NASDAQ	LKQ	Wed, Sep 12, 2018	33.19	33.23	32.86	32.91
1839	NASDAQ	LKQ	Tue, Sep 11, 2018	33.25	33.52	32.99	33.25
1838	NASDAQ	LKQ	Mon, Sep 10, 2018	33.52	33.53	33.10	33.21
1837	NASDAQ	LKQ	Fri, Sep 7, 2018	33.58	33.71	33.15	33.28
1836	NASDAQ	LKQ	Thu, Sep 6, 2018	34.55	34.55	33.59	33.71
1835	NASDAQ	LKQ	Wed, Sep 5, 2018	34.19	34.33	33.85	34.01
1834	NASDAQ	LKQ	Tue, Sep 4, 2018	34.32	34.48	34.11	34.27
1833	NASDAQ	LKQ	Fri, Aug 31, 2018	34.36	34.57	34.30	34.52
1832	NASDAQ	LKQ	Thu, Aug 30, 2018	34.60	34.74	34.11	34.33
1831	NASDAQ	LKQ	Wed, Aug 29, 2018	34.23	34.71	34.19	34.69
1830	NASDAQ	LKQ	Tue, Aug 28, 2018	34.06	34.21	33.96	34.12
1829	NASDAQ	LKQ	Mon, Aug 27, 2018	33.61	34.15	33.50	34.05
1828	NASDAQ	LKQ	Fri, Aug 24, 2018	33.38	33.76	33.08	33.61
1827	NASDAQ	LKQ	Thu, Aug 23, 2018	32.97	33.20	32.64	33.20
1826	NASDAQ	LKQ	Wed, Aug 22, 2018	33.35	33.47	32.90	32.94
1825	NASDAQ	LKQ	Tue, Aug 21, 2018	33.25	33.55	33.14	33.42
1824	NASDAQ	LKQ	Mon, Aug 20, 2018	33.12	33.38	33.04	33.23
1823	NASDAQ	LKQ	Fri, Aug 17, 2018	33.25	33.34	32.94	33.16
1822	NASDAQ	LKQ	Thu, Aug 16, 2018	33.37	33.68	33.13	33.20
1821	NASDAQ	LKQ	Wed, Aug 15, 2018	33.27	33.39	32.87	33.17
1820	NASDAQ	LKQ	Tue, Aug 14, 2018	33.37	33.76	33.04	33.44
1819	NASDAQ	LKQ	Mon, Aug 13, 2018	33.74	33.74	32.98	33.18
1818	NASDAQ	LKQ	Fri, Aug 10, 2018	33.84	33.97	33.55	33.75
1817	NASDAQ	LKQ	Thu, Aug 9, 2018	33.90	34.12	33.90	33.97
1816	NASDAQ	LKQ	Wed, Aug 8, 2018	34.36	34.38	33.81	33.95
1815	NASDAQ	LKQ	Tue, Aug 7, 2018	33.22	34.45	33.14	34.37
1814	NASDAQ	LKQ	Mon, Aug 6, 2018	33.38	33.70	33.07	33.10
1813	NASDAQ	LKQ	Fri, Aug 3, 2018	33.34	33.73	32.92	33.44
1812	NASDAQ	LKQ	Thu, Aug 2, 2018	33.03	33.44	32.70	33.22
1811	NASDAQ	LKQ	Wed, Aug 1, 2018	33.52	33.63	33.02	33.22
1810	NASDAQ	LKQ	Tue, Jul 31, 2018	33.66	33.88	33.38	33.52
1809	NASDAQ	LKQ	Mon, Jul 30, 2018	33.84	33.93	33.41	33.53
1808	NASDAQ	LKQ	Fri, Jul 27, 2018	34.95	35.11	33.81	33.95
1807	NASDAQ	LKQ	Thu, Jul 26, 2018	34.99	36.10	34.03	34.84
1806	NASDAQ	LKQ	Wed, Jul 25, 2018	33.69	33.85	32.94	33.70
1805	NASDAQ	LKQ	Tue, Jul 24, 2018	34.28	34.41	33.55	33.66
1804	NASDAQ	LKQ	Mon, Jul 23, 2018	33.82	34.30	33.77	34.22
1803	NASDAQ	LKQ	Fri, Jul 20, 2018	34.11	34.11	33.70	33.78
1802	NASDAQ	LKQ	Thu, Jul 19, 2018	33.59	34.28	33.53	34.19
1801	NASDAQ	LKQ	Wed, Jul 18, 2018	33.65	33.86	33.60	33.70
1800	NASDAQ	LKQ	Tue, Jul 17, 2018	33.18	33.70	33.05	33.66
1799	NASDAQ	LKQ	Mon, Jul 16, 2018	33.45	33.62	33.21	33.34
1798	NASDAQ	LKQ	Fri, Jul 13, 2018	32.85	33.50	32.76	33.46
1797	NASDAQ	LKQ	Thu, Jul 12, 2018	32.59	32.85	32.46	32.82
1796	NASDAQ	LKQ	Wed, Jul 11, 2018	32.98	32.98	32.53	32.58
1795	NASDAQ	LKQ	Tue, Jul 10, 2018	33.13	33.26	32.71	33.19
1794	NASDAQ	LKQ	Mon, Jul 9, 2018	32.64	33.12	32.61	33.09
1793	NASDAQ	LKQ	Fri, Jul 6, 2018	32.13	33.88	32.00	32.53
1792	NASDAQ	LKQ	Thu, Jul 5, 2018	31.93	32.16	31.64	32.13
1791	NASDAQ	LKQ	Tue, Jul 3, 2018	31.86	32.08	31.69	31.76
1790	NASDAQ	LKQ	Mon, Jul 2, 2018	31.82	31.84	31.25	31.75
1789	NASDAQ	LKQ	Fri, Jun 29, 2018	31.87	32.22	31.78	31.90
1788	NASDAQ	LKQ	Thu, Jun 28, 2018	31.68	31.85	31.37	31.79
1787	NASDAQ	LKQ	Wed, Jun 27, 2018	32.12	32.49	31.68	31.69
1786	NASDAQ	LKQ	Tue, Jun 26, 2018	32.47	32.75	32.02	32.10
1785	NASDAQ	LKQ	Mon, Jun 25, 2018	32.85	32.87	32.19	32.37
1784	NASDAQ	LKQ	Fri, Jun 22, 2018	32.30	33.04	32.17	32.87
1783	NASDAQ	LKQ	Thu, Jun 21, 2018	32.75	32.75	32.11	32.21
1782	NASDAQ	LKQ	Wed, Jun 20, 2018	32.90	32.96	32.72	32.76
1781	NASDAQ	LKQ	Tue, Jun 19, 2018	32.85	32.98	32.74	32.83
1780	NASDAQ	LKQ	Mon, Jun 18, 2018	33.22	33.46	33.04	33.05
1779	NASDAQ	LKQ	Fri, Jun 15, 2018	33.00	33.46	32.91	33.45
1778	NASDAQ	LKQ	Thu, Jun 14, 2018	32.91	33.33	32.70	33.15
1777	NASDAQ	LKQ	Wed, Jun 13, 2018	32.83	33.18	32.63	32.81
1776	NASDAQ	LKQ	Tue, Jun 12, 2018	32.73	32.89	32.59	32.74
1775	NASDAQ	LKQ	Mon, Jun 11, 2018	32.64	32.98	32.64	32.71
1774	NASDAQ	LKQ	Fri, Jun 8, 2018	32.60	32.75	32.36	32.59
1773	NASDAQ	LKQ	Thu, Jun 7, 2018	32.57	32.79	32.37	32.57
1772	NASDAQ	LKQ	Wed, Jun 6, 2018	32.66	32.80	32.30	32.66
1771	NASDAQ	LKQ	Tue, Jun 5, 2018	32.51	32.78	32.17	32.49
1770	NASDAQ	LKQ	Mon, Jun 4, 2018	31.87	32.51	31.87	32.49
1769	NASDAQ	LKQ	Fri, Jun 1, 2018	31.95	32.71	31.87	31.93
1768	NASDAQ	LKQ	Thu, May 31, 2018	31.22	31.99	31.04	31.77
1767	NASDAQ	LKQ	Wed, May 30, 2018	31.12	31.58	30.72	31.21
1766	NASDAQ	LKQ	Tue, May 29, 2018	30.50	31.11	30.21	30.58
1765	NASDAQ	LKQ	Fri, May 25, 2018	30.14	30.78	30.13	30.76
1764	NASDAQ	LKQ	Thu, May 24, 2018	29.81	30.21	29.71	30.07
1763	NASDAQ	LKQ	Wed, May 23, 2018	30.08	30.11	29.65	29.77
1762	NASDAQ	LKQ	Tue, May 22, 2018	30.78	30.99	30.14	30.15
1761	NASDAQ	LKQ	Mon, May 21, 2018	30.67	30.88	30.52	30.77
1760	NASDAQ	LKQ	Fri, May 18, 2018	30.42	30.58	30.34	30.48
1759	NASDAQ	LKQ	Thu, May 17, 2018	30.50	30.65	30.38	30.53
1758	NASDAQ	LKQ	Wed, May 16, 2018	30.41	30.81	30.25	30.62
1757	NASDAQ	LKQ	Tue, May 15, 2018	30.39	30.54	30.24	30.32
1756	NASDAQ	LKQ	Mon, May 14, 2018	30.45	30.81	30.35	30.60
1755	NASDAQ	LKQ	Fri, May 11, 2018	30.25	30.43	30.02	30.28
1754	NASDAQ	LKQ	Thu, May 10, 2018	30.29	30.67	30.12	30.28
1753	NASDAQ	LKQ	Wed, May 9, 2018	30.53	30.72	30.10	30.20
1752	NASDAQ	LKQ	Tue, May 8, 2018	30.56	30.71	30.38	30.53
1751	NASDAQ	LKQ	Mon, May 7, 2018	30.32	30.76	30.13	30.64
1750	NASDAQ	LKQ	Fri, May 4, 2018	30.23	30.23	29.90	30.13
1749	NASDAQ	LKQ	Thu, May 3, 2018	30.15	30.34	29.70	30.24
1748	NASDAQ	LKQ	Wed, May 2, 2018	30.19	30.50	30.09	30.27
1747	NASDAQ	LKQ	Tue, May 1, 2018	30.96	31.02	29.86	30.27
1746	NASDAQ	LKQ	Mon, Apr 30, 2018	31.53	31.79	30.83	31.02
1745	NASDAQ	LKQ	Fri, Apr 27, 2018	31.01	32.57	30.90	31.65
1744	NASDAQ	LKQ	Thu, Apr 26, 2018	33.00	33.00	29.60	30.42
1743	NASDAQ	LKQ	Wed, Apr 25, 2018	37.37	37.88	37.20	37.59
1742	NASDAQ	LKQ	Tue, Apr 24, 2018	38.62	38.63	37.33	37.50
1741	NASDAQ	LKQ	Mon, Apr 23, 2018	38.26	38.54	38.06	38.34
1740	NASDAQ	LKQ	Fri, Apr 20, 2018	38.82	38.89	38.24	38.25
1739	NASDAQ	LKQ	Thu, Apr 19, 2018	39.27	39.51	38.51	38.63
1738	NASDAQ	LKQ	Wed, Apr 18, 2018	39.00	39.37	38.61	39.23
1737	NASDAQ	LKQ	Tue, Apr 17, 2018	38.63	39.07	38.46	39.04
1736	NASDAQ	LKQ	Mon, Apr 16, 2018	38.55	38.97	38.41	38.62
1735	NASDAQ	LKQ	Fri, Apr 13, 2018	38.50	38.96	38.09	38.19
1734	NASDAQ	LKQ	Thu, Apr 12, 2018	38.22	38.51	37.97	38.29
1733	NASDAQ	LKQ	Wed, Apr 11, 2018	37.79	38.19	37.72	38.05
1732	NASDAQ	LKQ	Tue, Apr 10, 2018	38.59	38.59	38.10	38.13
1731	NASDAQ	LKQ	Mon, Apr 9, 2018	38.39	38.53	38.08	38.11
1730	NASDAQ	LKQ	Fri, Apr 6, 2018	38.51	38.83	37.82	38.18
1729	NASDAQ	LKQ	Thu, Apr 5, 2018	38.51	38.89	38.09	38.73
1728	NASDAQ	LKQ	Wed, Apr 4, 2018	37.38	38.44	37.02	38.23
1727	NASDAQ	LKQ	Tue, Apr 3, 2018	37.33	37.96	37.33	37.79
1726	NASDAQ	LKQ	Mon, Apr 2, 2018	37.83	37.88	36.62	37.15
1725	NASDAQ	LKQ	Thu, Mar 29, 2018	37.75	38.25	37.29	37.95
1724	NASDAQ	LKQ	Wed, Mar 28, 2018	37.69	38.02	37.42	37.50
1723	NASDAQ	LKQ	Tue, Mar 27, 2018	37.93	38.36	37.39	37.59
1722	NASDAQ	LKQ	Mon, Mar 26, 2018	37.65	37.96	37.03	37.86
1721	NASDAQ	LKQ	Fri, Mar 23, 2018	38.00	38.15	37.07	37.17
1720	NASDAQ	LKQ	Thu, Mar 22, 2018	39.12	39.26	37.87	37.91
1719	NASDAQ	LKQ	Wed, Mar 21, 2018	39.40	39.81	39.24	39.50
1718	NASDAQ	LKQ	Tue, Mar 20, 2018	39.37	39.69	39.21	39.40
1717	NASDAQ	LKQ	Mon, Mar 19, 2018	39.51	39.55	38.90	39.25
1716	NASDAQ	LKQ	Fri, Mar 16, 2018	39.06	39.68	39.03	39.55
1715	NASDAQ	LKQ	Thu, Mar 15, 2018	39.03	39.25	38.92	39.05
1714	NASDAQ	LKQ	Wed, Mar 14, 2018	39.50	39.50	38.95	39.03
1713	NASDAQ	LKQ	Tue, Mar 13, 2018	39.55	39.84	39.36	39.42
1712	NASDAQ	LKQ	Mon, Mar 12, 2018	39.67	39.70	39.26	39.33
1711	NASDAQ	LKQ	Fri, Mar 9, 2018	38.94	39.75	38.92	39.64
1710	NASDAQ	LKQ	Thu, Mar 8, 2018	39.10	39.19	38.73	38.79
1709	NASDAQ	LKQ	Wed, Mar 7, 2018	39.19	39.33	38.84	39.00
1708	NASDAQ	LKQ	Tue, Mar 6, 2018	39.00	39.63	38.90	39.55
1707	NASDAQ	LKQ	Mon, Mar 5, 2018	38.79	39.04	38.46	38.92
1706	NASDAQ	LKQ	Fri, Mar 2, 2018	39.01	39.29	38.56	38.99
1705	NASDAQ	LKQ	Thu, Mar 1, 2018	39.47	39.80	38.88	39.38
1704	NASDAQ	LKQ	Wed, Feb 28, 2018	39.52	40.20	39.47	39.48
1703	NASDAQ	LKQ	Tue, Feb 27, 2018	40.45	40.50	39.32	39.33
1702	NASDAQ	LKQ	Mon, Feb 26, 2018	40.40	40.86	39.97	40.44
1701	NASDAQ	LKQ	Fri, Feb 23, 2018	40.49	40.87	39.86	40.10
1700	NASDAQ	LKQ	Thu, Feb 22, 2018	41.05	41.60	39.61	40.05
1699	NASDAQ	LKQ	Wed, Feb 21, 2018	41.61	42.28	41.37	41.58
1698	NASDAQ	LKQ	Tue, Feb 20, 2018	41.48	42.14	41.27	41.46
1697	NASDAQ	LKQ	Fri, Feb 16, 2018	41.67	42.49	41.08	41.77
1696	NASDAQ	LKQ	Thu, Feb 15, 2018	41.75	41.98	41.51	41.77
1695	NASDAQ	LKQ	Wed, Feb 14, 2018	40.33	41.46	39.00	41.44
1694	NASDAQ	LKQ	Tue, Feb 13, 2018	39.96	40.55	39.65	40.53
1693	NASDAQ	LKQ	Mon, Feb 12, 2018	39.74	40.36	39.36	40.16
1692	NASDAQ	LKQ	Fri, Feb 9, 2018	39.41	39.41	37.46	38.92
1691	NASDAQ	LKQ	Thu, Feb 8, 2018	40.28	40.29	38.83	38.86
1690	NASDAQ	LKQ	Wed, Feb 7, 2018	40.31	41.02	40.07	40.35
1689	NASDAQ	LKQ	Tue, Feb 6, 2018	38.92	40.57	38.16	40.53
1688	NASDAQ	LKQ	Mon, Feb 5, 2018	40.73	41.27	39.44	39.46
1687	NASDAQ	LKQ	Fri, Feb 2, 2018	41.54	41.93	40.90	40.93
1686	NASDAQ	LKQ	Thu, Feb 1, 2018	41.73	42.11	41.37	41.79
1685	NASDAQ	LKQ	Wed, Jan 31, 2018	42.19	42.37	41.61	42.03
1684	NASDAQ	LKQ	Tue, Jan 30, 2018	42.53	42.53	40.41	42.19
1683	NASDAQ	LKQ	Mon, Jan 29, 2018	43.52	43.86	42.62	42.71
1682	NASDAQ	LKQ	Fri, Jan 26, 2018	42.70	42.86	42.50	42.83
1681	NASDAQ	LKQ	Thu, Jan 25, 2018	42.88	42.88	42.28	42.55
1680	NASDAQ	LKQ	Wed, Jan 24, 2018	43.27	43.58	42.84	42.87
1679	NASDAQ	LKQ	Tue, Jan 23, 2018	42.69	43.25	42.63	43.13
1678	NASDAQ	LKQ	Mon, Jan 22, 2018	43.05	43.05	42.40	42.85
1677	NASDAQ	LKQ	Fri, Jan 19, 2018	42.99	43.21	42.74	42.96
1676	NASDAQ	LKQ	Thu, Jan 18, 2018	43.15	43.25	42.62	42.70
1675	NASDAQ	LKQ	Wed, Jan 17, 2018	43.48	43.70	43.09	43.19
1674	NASDAQ	LKQ	Tue, Jan 16, 2018	43.75	43.75	43.02	43.19
1673	NASDAQ	LKQ	Fri, Jan 12, 2018	43.16	43.65	42.81	43.47
1672	NASDAQ	LKQ	Thu, Jan 11, 2018	43.43	43.43	42.20	42.99
1671	NASDAQ	LKQ	Wed, Jan 10, 2018	41.97	42.58	41.95	42.24
1670	NASDAQ	LKQ	Tue, Jan 9, 2018	41.99	42.28	41.80	41.99
1669	NASDAQ	LKQ	Mon, Jan 8, 2018	42.06	42.23	41.84	41.86
1668	NASDAQ	LKQ	Fri, Jan 5, 2018	41.36	42.32	41.36	42.02
1667	NASDAQ	LKQ	Thu, Jan 4, 2018	41.75	42.18	41.75	42.06
1666	NASDAQ	LKQ	Wed, Jan 3, 2018	41.24	41.67	41.18	41.56
1665	NASDAQ	LKQ	Tue, Jan 2, 2018	41.04	41.47	40.85	41.35
1664	NASDAQ	LKQ	Fri, Dec 29, 2017	41.21	41.38	40.63	40.67
1663	NASDAQ	LKQ	Thu, Dec 28, 2017	40.87	41.20	40.48	41.19
1662	NASDAQ	LKQ	Wed, Dec 27, 2017	40.82	40.95	40.52	40.87
1661	NASDAQ	LKQ	Tue, Dec 26, 2017	40.84	41.09	40.72	40.78
1660	NASDAQ	LKQ	Fri, Dec 22, 2017	40.94	40.98	40.58	40.82
1659	NASDAQ	LKQ	Thu, Dec 21, 2017	40.92	41.24	40.85	40.90
1658	NASDAQ	LKQ	Wed, Dec 20, 2017	41.03	41.42	40.71	40.74
1657	NASDAQ	LKQ	Tue, Dec 19, 2017	40.54	40.90	40.43	40.80
1656	NASDAQ	LKQ	Mon, Dec 18, 2017	39.86	40.98	39.70	40.39
1655	NASDAQ	LKQ	Fri, Dec 15, 2017	39.46	40.02	39.24	39.51
1654	NASDAQ	LKQ	Thu, Dec 14, 2017	40.08	40.08	39.28	39.31
1653	NASDAQ	LKQ	Wed, Dec 13, 2017	40.53	40.70	39.82	40.07
1652	NASDAQ	LKQ	Tue, Dec 12, 2017	40.79	41.42	40.44	40.59
1651	NASDAQ	LKQ	Mon, Dec 11, 2017	40.31	41.25	40.21	40.34
1650	NASDAQ	LKQ	Fri, Dec 8, 2017	39.83	40.26	39.71	40.22
1649	NASDAQ	LKQ	Thu, Dec 7, 2017	39.35	39.76	39.21	39.75
1648	NASDAQ	LKQ	Wed, Dec 6, 2017	39.20	39.46	39.08	39.32
1647	NASDAQ	LKQ	Tue, Dec 5, 2017	39.58	39.67	38.97	39.24
1646	NASDAQ	LKQ	Mon, Dec 4, 2017	39.47	39.69	39.25	39.28
1645	NASDAQ	LKQ	Fri, Dec 1, 2017	39.53	39.94	38.85	39.32
1644	NASDAQ	LKQ	Thu, Nov 30, 2017	39.61	39.63	38.87	39.42
1643	NASDAQ	LKQ	Wed, Nov 29, 2017	39.00	39.58	38.88	39.50
1642	NASDAQ	LKQ	Tue, Nov 28, 2017	38.37	39.03	38.37	38.92
1641	NASDAQ	LKQ	Mon, Nov 27, 2017	38.21	38.49	38.00	38.38
1640	NASDAQ	LKQ	Fri, Nov 24, 2017	38.34	38.49	37.90	38.05
1639	NASDAQ	LKQ	Wed, Nov 22, 2017	37.76	38.17	37.72	38.14
1638	NASDAQ	LKQ	Tue, Nov 21, 2017	37.93	38.01	37.50	37.75
1637	NASDAQ	LKQ	Mon, Nov 20, 2017	37.82	37.95	37.70	37.79
1636	NASDAQ	LKQ	Fri, Nov 17, 2017	37.59	37.97	37.50	37.75
1635	NASDAQ	LKQ	Thu, Nov 16, 2017	37.24	37.74	37.22	37.67
1634	NASDAQ	LKQ	Wed, Nov 15, 2017	37.32	37.49	37.01	37.15
1633	NASDAQ	LKQ	Tue, Nov 14, 2017	37.05	37.48	36.89	37.46
1632	NASDAQ	LKQ	Mon, Nov 13, 2017	37.02	37.24	36.85	37.22
1631	NASDAQ	LKQ	Fri, Nov 10, 2017	36.77	37.20	36.64	37.16
1630	NASDAQ	LKQ	Thu, Nov 9, 2017	36.76	36.97	36.49	36.93
1629	NASDAQ	LKQ	Wed, Nov 8, 2017	36.97	37.07	36.68	36.91
1628	NASDAQ	LKQ	Tue, Nov 7, 2017	37.99	37.99	36.94	36.97
1627	NASDAQ	LKQ	Mon, Nov 6, 2017	37.66	37.91	37.47	37.63
1626	NASDAQ	LKQ	Fri, Nov 3, 2017	36.61	37.91	36.61	37.71
1625	NASDAQ	LKQ	Thu, Nov 2, 2017	37.54	38.07	37.34	37.74
1624	NASDAQ	LKQ	Wed, Nov 1, 2017	37.88	38.16	37.27	37.42
1623	NASDAQ	LKQ	Tue, Oct 31, 2017	36.55	37.72	36.41	37.69
1622	NASDAQ	LKQ	Mon, Oct 30, 2017	36.61	36.66	36.26	36.52
1621	NASDAQ	LKQ	Fri, Oct 27, 2017	37.01	37.10	36.16	36.74
1620	NASDAQ	LKQ	Thu, Oct 26, 2017	36.58	37.40	35.78	37.10
1619	NASDAQ	LKQ	Wed, Oct 25, 2017	36.88	37.01	36.32	36.54
1618	NASDAQ	LKQ	Tue, Oct 24, 2017	37.26	37.38	36.99	37.10
1617	NASDAQ	LKQ	Mon, Oct 23, 2017	37.38	37.47	37.02	37.06
1616	NASDAQ	LKQ	Fri, Oct 20, 2017	37.42	37.44	37.23	37.34
1615	NASDAQ	LKQ	Thu, Oct 19, 2017	37.32	37.47	36.86	37.23
1614	NASDAQ	LKQ	Wed, Oct 18, 2017	37.50	37.70	37.38	37.54
1613	NASDAQ	LKQ	Tue, Oct 17, 2017	37.41	37.53	37.25	37.41
1612	NASDAQ	LKQ	Mon, Oct 16, 2017	37.60	37.60	37.12	37.46
1611	NASDAQ	LKQ	Fri, Oct 13, 2017	37.67	37.68	37.23	37.27
1610	NASDAQ	LKQ	Thu, Oct 12, 2017	36.88	37.19	36.59	37.17
1609	NASDAQ	LKQ	Wed, Oct 11, 2017	36.84	37.02	36.68	36.96
1608	NASDAQ	LKQ	Tue, Oct 10, 2017	36.64	36.85	36.59	36.74
1607	NASDAQ	LKQ	Mon, Oct 9, 2017	36.86	36.98	36.54	36.63
1606	NASDAQ	LKQ	Fri, Oct 6, 2017	36.68	36.99	36.68	36.88
1605	NASDAQ	LKQ	Thu, Oct 5, 2017	36.86	36.89	36.62	36.79
1604	NASDAQ	LKQ	Wed, Oct 4, 2017	36.38	36.76	36.38	36.76
1603	NASDAQ	LKQ	Tue, Oct 3, 2017	36.60	36.70	36.29	36.43
1602	NASDAQ	LKQ	Mon, Oct 2, 2017	36.08	36.32	35.82	36.26
1601	NASDAQ	LKQ	Fri, Sep 29, 2017	35.79	36.05	35.61	35.99
1600	NASDAQ	LKQ	Thu, Sep 28, 2017	35.59	35.78	35.03	35.75
1599	NASDAQ	LKQ	Wed, Sep 27, 2017	35.11	35.88	35.06	35.69
1598	NASDAQ	LKQ	Tue, Sep 26, 2017	34.99	35.45	34.98	35.00
1597	NASDAQ	LKQ	Mon, Sep 25, 2017	34.93	35.25	34.84	35.08
1596	NASDAQ	LKQ	Fri, Sep 22, 2017	34.61	34.97	34.48	34.91
1595	NASDAQ	LKQ	Thu, Sep 21, 2017	35.07	35.08	34.45	34.59
1594	NASDAQ	LKQ	Wed, Sep 20, 2017	34.76	35.21	34.70	35.12
1593	NASDAQ	LKQ	Tue, Sep 19, 2017	35.34	35.38	34.71	34.73
1592	NASDAQ	LKQ	Mon, Sep 18, 2017	35.47	35.50	35.17	35.23
1591	NASDAQ	LKQ	Fri, Sep 15, 2017	35.58	35.62	35.22	35.35
1590	NASDAQ	LKQ	Thu, Sep 14, 2017	35.41	35.63	35.30	35.61
1589	NASDAQ	LKQ	Wed, Sep 13, 2017	35.56	35.67	35.41	35.54
1588	NASDAQ	LKQ	Tue, Sep 12, 2017	35.45	35.86	35.38	35.62
1587	NASDAQ	LKQ	Mon, Sep 11, 2017	34.95	35.43	34.92	35.38
1586	NASDAQ	LKQ	Fri, Sep 8, 2017	34.76	34.87	34.56	34.81
1585	NASDAQ	LKQ	Thu, Sep 7, 2017	35.02	35.02	34.64	34.75
1584	NASDAQ	LKQ	Wed, Sep 6, 2017	34.95	35.02	34.79	34.83
1583	NASDAQ	LKQ	Tue, Sep 5, 2017	34.63	34.91	34.62	34.89
1582	NASDAQ	LKQ	Fri, Sep 1, 2017	34.73	34.98	34.65	34.72
1581	NASDAQ	LKQ	Thu, Aug 31, 2017	34.34	34.69	34.34	34.65
1580	NASDAQ	LKQ	Wed, Aug 30, 2017	33.92	34.30	33.86	34.29
1579	NASDAQ	LKQ	Tue, Aug 29, 2017	34.07	34.27	33.90	33.92
1578	NASDAQ	LKQ	Mon, Aug 28, 2017	34.35	34.45	34.03	34.24
1577	NASDAQ	LKQ	Fri, Aug 25, 2017	34.01	34.34	34.01	34.30
1576	NASDAQ	LKQ	Thu, Aug 24, 2017	34.26	34.39	33.89	33.95
1575	NASDAQ	LKQ	Wed, Aug 23, 2017	34.15	34.26	33.93	34.14
1574	NASDAQ	LKQ	Tue, Aug 22, 2017	34.08	34.40	34.00	34.30
1573	NASDAQ	LKQ	Mon, Aug 21, 2017	34.00	34.17	33.83	34.06
1572	NASDAQ	LKQ	Fri, Aug 18, 2017	34.06	34.53	33.82	34.05
1571	NASDAQ	LKQ	Thu, Aug 17, 2017	34.37	34.63	34.08	34.09
1570	NASDAQ	LKQ	Wed, Aug 16, 2017	33.84	34.62	33.84	34.51
1569	NASDAQ	LKQ	Tue, Aug 15, 2017	33.67	33.83	33.44	33.70
1568	NASDAQ	LKQ	Mon, Aug 14, 2017	34.01	34.07	33.71	33.78
1567	NASDAQ	LKQ	Fri, Aug 11, 2017	33.88	34.04	33.75	33.82
1566	NASDAQ	LKQ	Thu, Aug 10, 2017	34.35	34.47	33.73	33.75
1565	NASDAQ	LKQ	Wed, Aug 9, 2017	34.19	34.52	34.06	34.47
1564	NASDAQ	LKQ	Tue, Aug 8, 2017	34.50	34.59	34.21	34.33
1563	NASDAQ	LKQ	Mon, Aug 7, 2017	34.20	34.55	34.11	34.50
1562	NASDAQ	LKQ	Fri, Aug 4, 2017	34.23	34.24	33.99	34.16
1561	NASDAQ	LKQ	Thu, Aug 3, 2017	34.09	34.50	33.99	34.11
1560	NASDAQ	LKQ	Wed, Aug 2, 2017	34.08	34.27	33.93	34.15
1559	NASDAQ	LKQ	Tue, Aug 1, 2017	34.74	34.75	34.18	34.26
1558	NASDAQ	LKQ	Mon, Jul 31, 2017	34.57	34.66	34.36	34.56
1557	NASDAQ	LKQ	Fri, Jul 28, 2017	33.86	34.60	33.68	34.53
1556	NASDAQ	LKQ	Thu, Jul 27, 2017	33.00	33.93	32.51	33.91
1555	NASDAQ	LKQ	Wed, Jul 26, 2017	32.90	32.99	32.65	32.84
1554	NASDAQ	LKQ	Tue, Jul 25, 2017	32.77	33.00	32.12	32.90
1553	NASDAQ	LKQ	Mon, Jul 24, 2017	33.50	33.50	33.00	33.01
1552	NASDAQ	LKQ	Fri, Jul 21, 2017	33.29	33.59	33.28	33.50
1551	NASDAQ	LKQ	Thu, Jul 20, 2017	33.50	33.66	33.11	33.42
1550	NASDAQ	LKQ	Wed, Jul 19, 2017	32.99	33.45	32.91	33.39
1549	NASDAQ	LKQ	Tue, Jul 18, 2017	33.15	33.16	32.79	33.05
1548	NASDAQ	LKQ	Mon, Jul 17, 2017	32.55	33.28	32.54	33.20
1547	NASDAQ	LKQ	Fri, Jul 14, 2017	32.38	32.72	32.29	32.54
1546	NASDAQ	LKQ	Thu, Jul 13, 2017	32.17	32.34	32.07	32.33
1545	NASDAQ	LKQ	Wed, Jul 12, 2017	32.12	32.39	31.97	32.09
1544	NASDAQ	LKQ	Tue, Jul 11, 2017	31.77	32.07	31.67	31.94
1543	NASDAQ	LKQ	Mon, Jul 10, 2017	31.47	31.79	31.40	31.73
1542	NASDAQ	LKQ	Fri, Jul 7, 2017	31.39	32.29	31.17	31.49
1541	NASDAQ	LKQ	Thu, Jul 6, 2017	32.38	32.50	31.33	31.39
1540	NASDAQ	LKQ	Wed, Jul 5, 2017	33.29	33.47	32.39	32.45
1539	NASDAQ	LKQ	Mon, Jul 3, 2017	33.20	33.44	33.09	33.31
1538	NASDAQ	LKQ	Fri, Jun 30, 2017	32.59	33.09	32.50	32.95
1537	NASDAQ	LKQ	Thu, Jun 29, 2017	32.41	32.68	32.13	32.65
1536	NASDAQ	LKQ	Wed, Jun 28, 2017	32.49	32.73	32.13	32.39
1535	NASDAQ	LKQ	Tue, Jun 27, 2017	32.61	32.88	32.34	32.35
1534	NASDAQ	LKQ	Mon, Jun 26, 2017	32.34	32.77	32.23	32.67
1533	NASDAQ	LKQ	Fri, Jun 23, 2017	32.14	32.32	31.98	32.27
1532	NASDAQ	LKQ	Thu, Jun 22, 2017	32.03	32.17	31.95	32.11
1531	NASDAQ	LKQ	Wed, Jun 21, 2017	32.46	32.62	32.05	32.10
1530	NASDAQ	LKQ	Tue, Jun 20, 2017	32.89	32.89	32.35	32.39
1529	NASDAQ	LKQ	Mon, Jun 19, 2017	32.53	32.92	32.26	32.90
1528	NASDAQ	LKQ	Fri, Jun 16, 2017	32.10	32.53	32.03	32.43
1527	NASDAQ	LKQ	Thu, Jun 15, 2017	32.39	32.60	32.14	32.51
1526	NASDAQ	LKQ	Wed, Jun 14, 2017	32.67	32.74	32.24	32.51
1525	NASDAQ	LKQ	Tue, Jun 13, 2017	32.40	32.66	32.14	32.65
1524	NASDAQ	LKQ	Mon, Jun 12, 2017	31.86	32.36	31.83	32.35
1523	NASDAQ	LKQ	Fri, Jun 9, 2017	31.51	31.98	31.38	31.97
1522	NASDAQ	LKQ	Thu, Jun 8, 2017	31.95	31.95	31.48	31.52
1521	NASDAQ	LKQ	Wed, Jun 7, 2017	31.98	31.99	31.80	31.86
1520	NASDAQ	LKQ	Tue, Jun 6, 2017	32.13	32.23	31.72	31.90
1519	NASDAQ	LKQ	Mon, Jun 5, 2017	32.41	32.50	32.10	32.34
1518	NASDAQ	LKQ	Fri, Jun 2, 2017	32.32	32.44	32.15	32.33
1517	NASDAQ	LKQ	Thu, Jun 1, 2017	31.58	32.40	31.25	32.34
1516	NASDAQ	LKQ	Wed, May 31, 2017	31.41	31.55	31.13	31.49
1515	NASDAQ	LKQ	Tue, May 30, 2017	31.49	31.61	31.22	31.35
1514	NASDAQ	LKQ	Fri, May 26, 2017	31.53	31.59	31.33	31.55
1513	NASDAQ	LKQ	Thu, May 25, 2017	31.37	31.61	31.20	31.51
1512	NASDAQ	LKQ	Wed, May 24, 2017	31.31	31.35	31.09	31.26
1511	NASDAQ	LKQ	Tue, May 23, 2017	31.53	31.53	31.15	31.27
1510	NASDAQ	LKQ	Mon, May 22, 2017	31.13	31.97	31.13	31.45
1509	NASDAQ	LKQ	Fri, May 19, 2017	30.91	31.15	30.76	31.05
1508	NASDAQ	LKQ	Thu, May 18, 2017	30.73	31.37	30.61	30.87
1507	NASDAQ	LKQ	Wed, May 17, 2017	30.73	30.96	30.64	30.73
1506	NASDAQ	LKQ	Tue, May 16, 2017	31.35	31.35	30.93	30.98
1505	NASDAQ	LKQ	Mon, May 15, 2017	31.13	31.49	30.99	31.17
1504	NASDAQ	LKQ	Fri, May 12, 2017	30.93	31.26	30.75	31.02
1503	NASDAQ	LKQ	Thu, May 11, 2017	31.14	31.20	30.78	31.03
1502	NASDAQ	LKQ	Wed, May 10, 2017	31.36	31.46	31.14	31.29
1501	NASDAQ	LKQ	Tue, May 9, 2017	31.42	31.73	31.35	31.41
1500	NASDAQ	LKQ	Mon, May 8, 2017	31.60	31.65	31.26	31.42
1499	NASDAQ	LKQ	Fri, May 5, 2017	31.26	31.61	31.23	31.52
1498	NASDAQ	LKQ	Thu, May 4, 2017	31.30	31.30	30.90	31.05
1497	NASDAQ	LKQ	Wed, May 3, 2017	31.33	31.46	30.97	31.20
1496	NASDAQ	LKQ	Tue, May 2, 2017	31.46	31.76	31.29	31.46
1495	NASDAQ	LKQ	Mon, May 1, 2017	31.54	31.87	31.35	31.44
1494	NASDAQ	LKQ	Fri, Apr 28, 2017	31.31	31.78	31.11	31.24
1493	NASDAQ	LKQ	Thu, Apr 27, 2017	31.70	32.47	30.99	31.19
1492	NASDAQ	LKQ	Wed, Apr 26, 2017	29.80	30.52	29.74	30.19
1491	NASDAQ	LKQ	Tue, Apr 25, 2017	29.57	29.82	29.43	29.77
1490	NASDAQ	LKQ	Mon, Apr 24, 2017	29.30	29.52	28.98	29.43
1489	NASDAQ	LKQ	Fri, Apr 21, 2017	28.96	29.02	28.80	29.01
1488	NASDAQ	LKQ	Thu, Apr 20, 2017	28.54	29.02	28.54	28.98
1487	NASDAQ	LKQ	Wed, Apr 19, 2017	28.33	28.60	28.26	28.49
1486	NASDAQ	LKQ	Tue, Apr 18, 2017	27.98	28.29	27.96	28.22
1485	NASDAQ	LKQ	Mon, Apr 17, 2017	27.99	28.23	27.89	28.08
1484	NASDAQ	LKQ	Thu, Apr 13, 2017	28.11	28.34	27.93	27.94
1483	NASDAQ	LKQ	Wed, Apr 12, 2017	28.50	28.62	28.04	28.14
1482	NASDAQ	LKQ	Tue, Apr 11, 2017	28.27	28.62	28.22	28.62
1481	NASDAQ	LKQ	Mon, Apr 10, 2017	28.04	28.44	28.02	28.31
1480	NASDAQ	LKQ	Fri, Apr 7, 2017	28.09	28.16	27.85	28.06
1479	NASDAQ	LKQ	Thu, Apr 6, 2017	28.04	28.24	27.88	28.11
1478	NASDAQ	LKQ	Wed, Apr 5, 2017	28.50	28.70	27.89	27.95
1477	NASDAQ	LKQ	Tue, Apr 4, 2017	28.69	28.78	28.28	28.35
1476	NASDAQ	LKQ	Mon, Apr 3, 2017	29.14	29.39	28.60	28.70
1475	NASDAQ	LKQ	Fri, Mar 31, 2017	29.62	29.79	29.24	29.27
1474	NASDAQ	LKQ	Thu, Mar 30, 2017	29.56	29.89	29.52	29.60
1473	NASDAQ	LKQ	Wed, Mar 29, 2017	29.61	29.82	29.53	29.65
1472	NASDAQ	LKQ	Tue, Mar 28, 2017	29.27	29.65	29.09	29.62
1471	NASDAQ	LKQ	Mon, Mar 27, 2017	29.18	29.45	29.03	29.39
1470	NASDAQ	LKQ	Fri, Mar 24, 2017	29.54	29.70	29.26	29.39
1469	NASDAQ	LKQ	Thu, Mar 23, 2017	29.70	29.81	29.50	29.54
1468	NASDAQ	LKQ	Wed, Mar 22, 2017	29.72	29.82	29.46	29.67
1467	NASDAQ	LKQ	Tue, Mar 21, 2017	30.13	30.28	29.64	29.65
1466	NASDAQ	LKQ	Mon, Mar 20, 2017	30.31	30.40	29.97	29.99
1465	NASDAQ	LKQ	Fri, Mar 17, 2017	30.59	30.67	30.14	30.31
1464	NASDAQ	LKQ	Thu, Mar 16, 2017	30.23	30.54	30.22	30.41
1463	NASDAQ	LKQ	Wed, Mar 15, 2017	30.18	30.31	29.96	30.18
1462	NASDAQ	LKQ	Tue, Mar 14, 2017	29.48	30.23	29.48	30.15
1461	NASDAQ	LKQ	Mon, Mar 13, 2017	30.00	30.26	29.93	30.23
1460	NASDAQ	LKQ	Fri, Mar 10, 2017	30.68	30.69	29.95	30.00
1459	NASDAQ	LKQ	Thu, Mar 9, 2017	30.63	30.76	30.37	30.44
1458	NASDAQ	LKQ	Wed, Mar 8, 2017	30.92	31.26	30.69	30.70
1457	NASDAQ	LKQ	Tue, Mar 7, 2017	31.29	31.40	30.83	30.89
1456	NASDAQ	LKQ	Mon, Mar 6, 2017	31.58	31.75	31.30	31.31
1455	NASDAQ	LKQ	Fri, Mar 3, 2017	31.59	31.73	31.42	31.71
1454	NASDAQ	LKQ	Thu, Mar 2, 2017	32.14	32.29	31.53	31.56
1453	NASDAQ	LKQ	Wed, Mar 1, 2017	31.90	32.30	31.73	32.26
1452	NASDAQ	LKQ	Tue, Feb 28, 2017	31.48	31.80	31.19	31.58
1451	NASDAQ	LKQ	Mon, Feb 27, 2017	31.92	32.00	31.54	31.59
1450	NASDAQ	LKQ	Fri, Feb 24, 2017	31.56	31.94	31.40	31.88
1449	NASDAQ	LKQ	Thu, Feb 23, 2017	32.00	32.10	31.09	31.58
1448	NASDAQ	LKQ	Wed, Feb 22, 2017	32.73	33.17	32.46	33.05
1447	NASDAQ	LKQ	Tue, Feb 21, 2017	32.14	32.90	32.09	32.83
1446	NASDAQ	LKQ	Fri, Feb 17, 2017	31.88	31.99	31.61	31.94
1445	NASDAQ	LKQ	Thu, Feb 16, 2017	31.91	32.07	31.75	31.98
1444	NASDAQ	LKQ	Wed, Feb 15, 2017	31.51	32.06	31.37	31.92
1443	NASDAQ	LKQ	Tue, Feb 14, 2017	31.38	31.66	31.03	31.66
1442	NASDAQ	LKQ	Mon, Feb 13, 2017	31.25	31.38	31.15	31.35
1441	NASDAQ	LKQ	Fri, Feb 10, 2017	31.26	31.35	31.09	31.20
1440	NASDAQ	LKQ	Thu, Feb 9, 2017	30.63	31.24	30.61	31.24
1439	NASDAQ	LKQ	Wed, Feb 8, 2017	30.89	30.99	30.58	30.64
1438	NASDAQ	LKQ	Tue, Feb 7, 2017	31.62	31.64	30.73	30.89
1437	NASDAQ	LKQ	Mon, Feb 6, 2017	31.88	31.98	31.43	31.48
1436	NASDAQ	LKQ	Fri, Feb 3, 2017	31.72	32.08	31.61	31.96
1435	NASDAQ	LKQ	Thu, Feb 2, 2017	31.64	31.75	31.46	31.74
1434	NASDAQ	LKQ	Wed, Feb 1, 2017	31.91	32.17	31.47	31.70
1433	NASDAQ	LKQ	Tue, Jan 31, 2017	31.77	31.92	31.52	31.91
1432	NASDAQ	LKQ	Mon, Jan 30, 2017	31.42	31.86	31.04	31.85
1431	NASDAQ	LKQ	Fri, Jan 27, 2017	31.58	31.67	31.24	31.47
1430	NASDAQ	LKQ	Thu, Jan 26, 2017	31.66	31.85	31.39	31.59
1429	NASDAQ	LKQ	Wed, Jan 25, 2017	31.66	31.90	31.50	31.61
1428	NASDAQ	LKQ	Tue, Jan 24, 2017	31.83	31.88	31.46	31.48
1427	NASDAQ	LKQ	Mon, Jan 23, 2017	31.54	31.93	31.39	31.66
1426	NASDAQ	LKQ	Fri, Jan 20, 2017	31.66	31.87	31.38	31.62
1425	NASDAQ	LKQ	Thu, Jan 19, 2017	31.93	31.99	31.38	31.48
1424	NASDAQ	LKQ	Wed, Jan 18, 2017	31.62	31.87	31.40	31.87
1423	NASDAQ	LKQ	Tue, Jan 17, 2017	31.68	31.81	31.45	31.60
1422	NASDAQ	LKQ	Fri, Jan 13, 2017	31.75	31.86	31.43	31.80
1421	NASDAQ	LKQ	Thu, Jan 12, 2017	31.13	31.70	31.02	31.64
1420	NASDAQ	LKQ	Wed, Jan 11, 2017	31.19	31.37	30.98	31.18
1419	NASDAQ	LKQ	Tue, Jan 10, 2017	31.11	31.52	31.11	31.26
1418	NASDAQ	LKQ	Mon, Jan 9, 2017	31.66	31.71	31.16	31.19
1417	NASDAQ	LKQ	Fri, Jan 6, 2017	31.26	31.97	30.93	31.67
1416	NASDAQ	LKQ	Thu, Jan 5, 2017	31.15	31.34	30.81	31.26
1415	NASDAQ	LKQ	Wed, Jan 4, 2017	31.08	31.29	30.98	31.24
1414	NASDAQ	LKQ	Tue, Jan 3, 2017	30.99	31.36	30.71	31.03
1413	NASDAQ	LKQ	Fri, Dec 30, 2016	30.99	31.24	30.54	30.65
1412	NASDAQ	LKQ	Thu, Dec 29, 2016	30.92	31.09	30.77	30.88
1411	NASDAQ	LKQ	Wed, Dec 28, 2016	31.44	31.45	30.81	30.88
1410	NASDAQ	LKQ	Tue, Dec 27, 2016	31.04	31.43	31.04	31.33
1409	NASDAQ	LKQ	Fri, Dec 23, 2016	31.01	31.24	30.80	30.93
1408	NASDAQ	LKQ	Thu, Dec 22, 2016	32.19	32.40	30.79	30.94
1407	NASDAQ	LKQ	Wed, Dec 21, 2016	31.95	32.49	31.90	32.37
1406	NASDAQ	LKQ	Tue, Dec 20, 2016	31.98	32.31	31.79	32.02
1405	NASDAQ	LKQ	Mon, Dec 19, 2016	32.40	32.82	31.78	31.99
1404	NASDAQ	LKQ	Fri, Dec 16, 2016	32.67	32.90	32.31	32.43
1403	NASDAQ	LKQ	Thu, Dec 15, 2016	32.39	32.72	32.07	32.57
1402	NASDAQ	LKQ	Wed, Dec 14, 2016	33.38	33.41	32.37	32.40
1401	NASDAQ	LKQ	Tue, Dec 13, 2016	33.33	33.76	32.92	33.36
1400	NASDAQ	LKQ	Mon, Dec 12, 2016	34.10	34.13	33.06	33.27
1399	NASDAQ	LKQ	Fri, Dec 9, 2016	33.68	34.30	33.51	34.29
1398	NASDAQ	LKQ	Thu, Dec 8, 2016	33.61	33.98	33.42	33.66
1397	NASDAQ	LKQ	Wed, Dec 7, 2016	33.08	33.80	32.90	33.60
1396	NASDAQ	LKQ	Tue, Dec 6, 2016	32.68	33.16	32.47	33.05
1395	NASDAQ	LKQ	Mon, Dec 5, 2016	32.52	32.96	32.36	32.67
1394	NASDAQ	LKQ	Fri, Dec 2, 2016	32.59	32.91	32.10	32.24
1393	NASDAQ	LKQ	Thu, Dec 1, 2016	32.84	33.25	32.47	32.59
1392	NASDAQ	LKQ	Wed, Nov 30, 2016	33.02	33.28	32.81	32.83
1391	NASDAQ	LKQ	Tue, Nov 29, 2016	33.39	33.59	32.96	33.01
1390	NASDAQ	LKQ	Mon, Nov 28, 2016	33.36	33.41	32.91	33.27
1389	NASDAQ	LKQ	Fri, Nov 25, 2016	33.34	33.52	33.17	33.44
1388	NASDAQ	LKQ	Wed, Nov 23, 2016	33.20	33.54	33.05	33.29
1387	NASDAQ	LKQ	Tue, Nov 22, 2016	32.80	33.34	32.72	33.22
1386	NASDAQ	LKQ	Mon, Nov 21, 2016	32.28	32.73	32.22	32.68
1385	NASDAQ	LKQ	Fri, Nov 18, 2016	32.57	32.62	32.14	32.25
1384	NASDAQ	LKQ	Thu, Nov 17, 2016	32.97	33.19	32.57	32.67
1383	NASDAQ	LKQ	Wed, Nov 16, 2016	32.89	33.31	32.71	33.04
1382	NASDAQ	LKQ	Tue, Nov 15, 2016	32.64	32.91	32.48	32.90
1381	NASDAQ	LKQ	Mon, Nov 14, 2016	32.30	32.75	32.20	32.52
1380	NASDAQ	LKQ	Fri, Nov 11, 2016	31.78	32.27	31.73	32.20
1379	NASDAQ	LKQ	Thu, Nov 10, 2016	32.22	32.57	31.75	31.87
1378	NASDAQ	LKQ	Wed, Nov 9, 2016	31.41	32.13	30.98	32.09
1377	NASDAQ	LKQ	Tue, Nov 8, 2016	31.65	32.03	31.43	31.94
1376	NASDAQ	LKQ	Mon, Nov 7, 2016	31.97	32.84	31.63	31.79
1375	NASDAQ	LKQ	Fri, Nov 4, 2016	31.35	31.79	31.21	31.39
1374	NASDAQ	LKQ	Thu, Nov 3, 2016	31.81	32.58	31.08	31.19
1373	NASDAQ	LKQ	Wed, Nov 2, 2016	31.97	32.06	31.55	31.80
1372	NASDAQ	LKQ	Tue, Nov 1, 2016	32.34	32.47	31.74	31.97
1371	NASDAQ	LKQ	Mon, Oct 31, 2016	32.25	32.64	31.92	32.28
1370	NASDAQ	LKQ	Fri, Oct 28, 2016	31.94	32.24	31.77	32.12
1369	NASDAQ	LKQ	Thu, Oct 27, 2016	30.78	32.47	29.57	31.82
1368	NASDAQ	LKQ	Wed, Oct 26, 2016	32.83	33.40	32.74	33.26
1367	NASDAQ	LKQ	Tue, Oct 25, 2016	32.96	33.40	32.75	32.97
1366	NASDAQ	LKQ	Mon, Oct 24, 2016	33.03	33.26	33.00	33.05
1365	NASDAQ	LKQ	Fri, Oct 21, 2016	32.75	32.89	32.48	32.87
1364	NASDAQ	LKQ	Thu, Oct 20, 2016	32.86	33.08	32.77	32.98
1363	NASDAQ	LKQ	Wed, Oct 19, 2016	32.47	33.10	32.47	32.94
1362	NASDAQ	LKQ	Tue, Oct 18, 2016	33.40	33.59	32.82	32.93
1361	NASDAQ	LKQ	Mon, Oct 17, 2016	32.78	33.13	32.66	33.03
1360	NASDAQ	LKQ	Fri, Oct 14, 2016	33.15	33.35	32.80	32.84
1359	NASDAQ	LKQ	Thu, Oct 13, 2016	32.97	33.14	32.90	32.96
1358	NASDAQ	LKQ	Wed, Oct 12, 2016	33.15	33.57	32.99	33.31
1357	NASDAQ	LKQ	Tue, Oct 11, 2016	33.49	33.65	33.00	33.11
1356	NASDAQ	LKQ	Mon, Oct 10, 2016	33.45	33.81	33.45	33.55
1355	NASDAQ	LKQ	Fri, Oct 7, 2016	33.25	33.42	33.02	33.20
1354	NASDAQ	LKQ	Thu, Oct 6, 2016	33.45	34.04	32.82	33.24
1353	NASDAQ	LKQ	Wed, Oct 5, 2016	34.50	34.54	33.53	33.62
1352	NASDAQ	LKQ	Tue, Oct 4, 2016	35.17	35.24	34.13	34.19
1351	NASDAQ	LKQ	Mon, Oct 3, 2016	35.31	35.58	35.16	35.21
1350	NASDAQ	LKQ	Fri, Sep 30, 2016	35.46	35.60	35.20	35.46
1349	NASDAQ	LKQ	Thu, Sep 29, 2016	35.44	35.70	35.19	35.24
1348	NASDAQ	LKQ	Wed, Sep 28, 2016	35.52	35.56	35.24	35.52
1347	NASDAQ	LKQ	Tue, Sep 27, 2016	35.25	35.44	35.07	35.41
1346	NASDAQ	LKQ	Mon, Sep 26, 2016	35.57	35.65	35.05	35.30
1345	NASDAQ	LKQ	Fri, Sep 23, 2016	35.67	35.76	35.44	35.68
1344	NASDAQ	LKQ	Thu, Sep 22, 2016	35.62	35.86	35.35	35.74
1343	NASDAQ	LKQ	Wed, Sep 21, 2016	35.42	35.58	35.04	35.40
1342	NASDAQ	LKQ	Tue, Sep 20, 2016	35.77	35.91	35.27	35.29
1341	NASDAQ	LKQ	Mon, Sep 19, 2016	35.54	35.98	35.51	35.62
1340	NASDAQ	LKQ	Fri, Sep 16, 2016	35.24	35.54	34.94	35.46
1339	NASDAQ	LKQ	Thu, Sep 15, 2016	35.35	35.86	35.01	35.69
1338	NASDAQ	LKQ	Wed, Sep 14, 2016	35.19	35.57	35.10	35.43
1337	NASDAQ	LKQ	Tue, Sep 13, 2016	34.99	35.49	34.03	35.18
1336	NASDAQ	LKQ	Mon, Sep 12, 2016	34.85	35.47	34.69	35.43
1335	NASDAQ	LKQ	Fri, Sep 9, 2016	35.38	35.61	34.91	34.91
1334	NASDAQ	LKQ	Thu, Sep 8, 2016	36.18	36.30	35.73	35.73
1333	NASDAQ	LKQ	Wed, Sep 7, 2016	36.06	36.27	35.98	36.22
1332	NASDAQ	LKQ	Tue, Sep 6, 2016	35.85	36.07	35.62	36.04
1331	NASDAQ	LKQ	Fri, Sep 2, 2016	35.70	35.89	35.50	35.79
1330	NASDAQ	LKQ	Thu, Sep 1, 2016	35.90	36.05	35.50	35.56
1329	NASDAQ	LKQ	Wed, Aug 31, 2016	36.27	36.35	35.86	36.09
1328	NASDAQ	LKQ	Tue, Aug 30, 2016	35.95	36.24	35.94	36.23
1327	NASDAQ	LKQ	Mon, Aug 29, 2016	35.74	36.14	35.71	35.98
1326	NASDAQ	LKQ	Fri, Aug 26, 2016	35.99	36.13	35.48	35.69
1325	NASDAQ	LKQ	Thu, Aug 25, 2016	35.77	35.99	35.65	35.86
1324	NASDAQ	LKQ	Wed, Aug 24, 2016	35.81	35.96	35.67	35.88
1323	NASDAQ	LKQ	Tue, Aug 23, 2016	35.76	35.84	35.61	35.79
1322	NASDAQ	LKQ	Mon, Aug 22, 2016	35.67	35.70	35.39	35.60
1321	NASDAQ	LKQ	Fri, Aug 19, 2016	35.39	35.70	35.25	35.68
1320	NASDAQ	LKQ	Thu, Aug 18, 2016	35.33	35.46	35.14	35.46
1319	NASDAQ	LKQ	Wed, Aug 17, 2016	35.05	35.46	35.05	35.40
1318	NASDAQ	LKQ	Tue, Aug 16, 2016	35.27	35.46	35.07	35.17
1317	NASDAQ	LKQ	Mon, Aug 15, 2016	34.81	35.38	34.81	35.35
1316	NASDAQ	LKQ	Fri, Aug 12, 2016	34.69	35.33	34.45	34.65
1315	NASDAQ	LKQ	Thu, Aug 11, 2016	35.15	35.41	34.68	34.69
1314	NASDAQ	LKQ	Wed, Aug 10, 2016	34.83	35.01	34.69	34.95
1313	NASDAQ	LKQ	Tue, Aug 9, 2016	34.91	35.12	34.65	34.71
1312	NASDAQ	LKQ	Mon, Aug 8, 2016	35.33	35.51	34.82	34.92
1311	NASDAQ	LKQ	Fri, Aug 5, 2016	34.83	35.29	34.75	35.19
1310	NASDAQ	LKQ	Thu, Aug 4, 2016	34.92	35.08	34.59	34.67
1309	NASDAQ	LKQ	Wed, Aug 3, 2016	34.56	34.86	34.42	34.86
1308	NASDAQ	LKQ	Tue, Aug 2, 2016	34.46	34.65	34.25	34.50
1307	NASDAQ	LKQ	Mon, Aug 1, 2016	34.40	34.56	34.25	34.48
1306	NASDAQ	LKQ	Fri, Jul 29, 2016	33.66	34.51	33.63	34.39
1305	NASDAQ	LKQ	Thu, Jul 28, 2016	33.80	33.90	32.45	33.62
1304	NASDAQ	LKQ	Wed, Jul 27, 2016	33.91	34.24	33.84	34.14
1303	NASDAQ	LKQ	Tue, Jul 26, 2016	33.72	33.88	33.58	33.84
1302	NASDAQ	LKQ	Mon, Jul 25, 2016	33.24	33.75	33.24	33.62
1301	NASDAQ	LKQ	Fri, Jul 22, 2016	33.03	33.39	32.99	33.34
1300	NASDAQ	LKQ	Thu, Jul 21, 2016	32.89	33.20	32.78	32.98
1299	NASDAQ	LKQ	Wed, Jul 20, 2016	32.67	32.94	32.51	32.89
1298	NASDAQ	LKQ	Tue, Jul 19, 2016	32.64	32.91	32.37	32.53
1297	NASDAQ	LKQ	Mon, Jul 18, 2016	33.03	33.19	32.64	32.67
1296	NASDAQ	LKQ	Fri, Jul 15, 2016	33.53	33.58	32.99	33.08
1295	NASDAQ	LKQ	Thu, Jul 14, 2016	33.48	33.53	33.20	33.40
1294	NASDAQ	LKQ	Wed, Jul 13, 2016	33.45	33.64	33.06	33.16
1293	NASDAQ	LKQ	Tue, Jul 12, 2016	33.85	34.02	33.37	33.39
1292	NASDAQ	LKQ	Mon, Jul 11, 2016	33.89	33.95	33.42	33.67
1291	NASDAQ	LKQ	Fri, Jul 8, 2016	32.39	33.16	32.10	33.09
1290	NASDAQ	LKQ	Thu, Jul 7, 2016	32.00	32.03	31.63	31.97
1289	NASDAQ	LKQ	Wed, Jul 6, 2016	31.48	31.95	31.41	31.76
1288	NASDAQ	LKQ	Tue, Jul 5, 2016	31.98	32.05	31.18	31.59
1287	NASDAQ	LKQ	Fri, Jul 1, 2016	31.70	32.15	31.49	32.12
1286	NASDAQ	LKQ	Thu, Jun 30, 2016	31.52	32.61	31.19	31.70
1285	NASDAQ	LKQ	Wed, Jun 29, 2016	30.81	31.55	30.54	31.35
1284	NASDAQ	LKQ	Tue, Jun 28, 2016	29.94	30.68	29.68	30.42
1283	NASDAQ	LKQ	Mon, Jun 27, 2016	30.88	30.93	29.37	29.52
1282	NASDAQ	LKQ	Fri, Jun 24, 2016	32.07	32.26	31.02	31.04
1281	NASDAQ	LKQ	Thu, Jun 23, 2016	33.22	33.62	33.05	33.61
1280	NASDAQ	LKQ	Wed, Jun 22, 2016	32.75	33.23	32.56	32.84
1279	NASDAQ	LKQ	Tue, Jun 21, 2016	32.92	33.23	32.56	32.77
1278	NASDAQ	LKQ	Mon, Jun 20, 2016	32.91	33.23	32.85	32.89
1277	NASDAQ	LKQ	Fri, Jun 17, 2016	32.52	32.76	32.27	32.58
1276	NASDAQ	LKQ	Thu, Jun 16, 2016	32.26	32.75	32.05	32.52
1275	NASDAQ	LKQ	Wed, Jun 15, 2016	32.19	32.75	32.11	32.44
1274	NASDAQ	LKQ	Tue, Jun 14, 2016	32.05	32.26	31.91	32.12
1273	NASDAQ	LKQ	Mon, Jun 13, 2016	32.22	32.45	32.00	32.14
1272	NASDAQ	LKQ	Fri, Jun 10, 2016	32.40	32.70	32.16	32.23
1271	NASDAQ	LKQ	Thu, Jun 9, 2016	33.02	33.32	32.98	33.11
1270	NASDAQ	LKQ	Wed, Jun 8, 2016	33.01	33.21	32.91	33.21
1269	NASDAQ	LKQ	Tue, Jun 7, 2016	32.47	33.24	32.47	33.05
1268	NASDAQ	LKQ	Mon, Jun 6, 2016	32.90	32.90	32.45	32.50
1267	NASDAQ	LKQ	Fri, Jun 3, 2016	32.85	32.97	32.48	32.93
1266	NASDAQ	LKQ	Thu, Jun 2, 2016	32.49	33.09	32.49	33.09
1265	NASDAQ	LKQ	Wed, Jun 1, 2016	32.78	33.19	32.47	32.69
1264	NASDAQ	LKQ	Tue, May 31, 2016	33.30	33.48	32.88	33.07
1263	NASDAQ	LKQ	Fri, May 27, 2016	32.91	33.19	32.58	33.19
1262	NASDAQ	LKQ	Thu, May 26, 2016	31.88	33.24	31.88	32.74
1261	NASDAQ	LKQ	Wed, May 25, 2016	32.26	33.00	32.15	32.93
1260	NASDAQ	LKQ	Tue, May 24, 2016	32.01	32.51	32.01	32.26
1259	NASDAQ	LKQ	Mon, May 23, 2016	31.61	32.25	31.31	31.90
1258	NASDAQ	LKQ	Fri, May 20, 2016	31.52	31.69	31.24	31.42
1257	NASDAQ	LKQ	Thu, May 19, 2016	31.70	31.76	31.23	31.46
1256	NASDAQ	LKQ	Wed, May 18, 2016	32.06	32.18	31.79	31.99
1255	NASDAQ	LKQ	Tue, May 17, 2016	32.55	32.92	31.94	32.18
1254	NASDAQ	LKQ	Mon, May 16, 2016	32.42	33.05	32.42	32.71
1253	NASDAQ	LKQ	Fri, May 13, 2016	32.97	32.98	32.25	32.30
1252	NASDAQ	LKQ	Thu, May 12, 2016	32.63	33.23	32.61	33.00
1251	NASDAQ	LKQ	Wed, May 11, 2016	33.05	33.19	32.51	32.57
1250	NASDAQ	LKQ	Tue, May 10, 2016	32.79	33.14	32.63	33.00
1249	NASDAQ	LKQ	Mon, May 9, 2016	32.40	32.87	32.35	32.61
1248	NASDAQ	LKQ	Fri, May 6, 2016	32.16	32.58	32.00	32.51
1247	NASDAQ	LKQ	Thu, May 5, 2016	32.52	32.74	32.29	32.34
1246	NASDAQ	LKQ	Wed, May 4, 2016	32.24	32.71	32.24	32.44
1245	NASDAQ	LKQ	Tue, May 3, 2016	32.17	32.58	31.98	32.50
1244	NASDAQ	LKQ	Mon, May 2, 2016	32.05	32.47	31.72	32.46
1243	NASDAQ	LKQ	Fri, Apr 29, 2016	32.92	33.09	31.47	32.05
1242	NASDAQ	LKQ	Thu, Apr 28, 2016	33.92	34.21	32.74	32.89
1241	NASDAQ	LKQ	Wed, Apr 27, 2016	33.94	34.26	33.82	34.16
1240	NASDAQ	LKQ	Tue, Apr 26, 2016	33.31	34.06	33.19	33.95
1239	NASDAQ	LKQ	Mon, Apr 25, 2016	33.34	33.42	33.00	33.08
1238	NASDAQ	LKQ	Fri, Apr 22, 2016	33.51	33.70	33.24	33.26
1237	NASDAQ	LKQ	Thu, Apr 21, 2016	33.64	33.84	33.46	33.51
1236	NASDAQ	LKQ	Wed, Apr 20, 2016	33.31	33.64	32.97	33.55
1235	NASDAQ	LKQ	Tue, Apr 19, 2016	33.50	33.62	33.19	33.35
1234	NASDAQ	LKQ	Mon, Apr 18, 2016	33.04	33.45	32.98	33.21
1233	NASDAQ	LKQ	Fri, Apr 15, 2016	33.10	33.36	33.05	33.20
1232	NASDAQ	LKQ	Thu, Apr 14, 2016	33.30	33.40	32.99	33.07
1231	NASDAQ	LKQ	Wed, Apr 13, 2016	32.50	33.23	32.29	33.20
1230	NASDAQ	LKQ	Tue, Apr 12, 2016	31.57	32.40	31.36	32.29
1229	NASDAQ	LKQ	Mon, Apr 11, 2016	31.92	32.00	31.36	31.36
1228	NASDAQ	LKQ	Fri, Apr 8, 2016	31.54	31.76	31.26	31.64
1227	NASDAQ	LKQ	Thu, Apr 7, 2016	31.57	31.59	31.02	31.37
1226	NASDAQ	LKQ	Wed, Apr 6, 2016	31.48	31.67	31.08	31.64
1225	NASDAQ	LKQ	Tue, Apr 5, 2016	32.29	32.29	32.29	31.50
1224	NASDAQ	LKQ	Mon, Apr 4, 2016	32.14	32.35	31.74	32.29
1223	NASDAQ	LKQ	Fri, Apr 1, 2016	31.75	32.17	31.65	32.16
1222	NASDAQ	LKQ	Thu, Mar 31, 2016	31.12	32.12	31.08	31.12
1221	NASDAQ	LKQ	Wed, Mar 30, 2016	31.00	31.21	30.79	31.12
1220	NASDAQ	LKQ	Tue, Mar 29, 2016	30.62	30.93	30.40	30.61
1219	NASDAQ	LKQ	Mon, Mar 28, 2016	30.37	30.84	30.21	30.61
1218	NASDAQ	LKQ	Thu, Mar 24, 2016	30.21	30.21	30.21	30.12
1217	NASDAQ	LKQ	Wed, Mar 23, 2016	30.73	30.81	30.18	30.21
1216	NASDAQ	LKQ	Tue, Mar 22, 2016	30.64	31.11	30.50	30.81
1215	NASDAQ	LKQ	Mon, Mar 21, 2016	30.74	30.96	30.27	30.87
1214	NASDAQ	LKQ	Fri, Mar 18, 2016	30.80	31.24	30.28	30.83
1213	NASDAQ	LKQ	Thu, Mar 17, 2016	30.73	31.00	30.54	30.95
1212	NASDAQ	LKQ	Wed, Mar 16, 2016	30.53	30.84	30.27	30.81
1211	NASDAQ	LKQ	Tue, Mar 15, 2016	30.83	30.83	30.83	30.49
1210	NASDAQ	LKQ	Mon, Mar 14, 2016	31.20	31.30	30.80	30.83
1209	NASDAQ	LKQ	Fri, Mar 11, 2016	30.75	31.18	30.56	31.15
1208	NASDAQ	LKQ	Thu, Mar 10, 2016	30.48	30.68	29.96	30.42
1207	NASDAQ	LKQ	Wed, Mar 9, 2016	30.41	30.41	30.41	30.42
1206	NASDAQ	LKQ	Tue, Mar 8, 2016	30.37	30.62	30.15	30.44
1205	NASDAQ	LKQ	Mon, Mar 7, 2016	29.96	30.47	29.60	30.44
1204	NASDAQ	LKQ	Fri, Mar 4, 2016	29.41	29.41	29.41	30.03
1203	NASDAQ	LKQ	Thu, Mar 3, 2016	28.96	28.96	28.96	29.41
1202	NASDAQ	LKQ	Wed, Mar 2, 2016	28.76	28.97	28.32	28.93
1201	NASDAQ	LKQ	Tue, Mar 1, 2016	27.60	27.60	27.60	28.54
1200	NASDAQ	LKQ	Mon, Feb 29, 2016	28.88	29.00	27.47	28.16
1199	NASDAQ	LKQ	Fri, Feb 26, 2016	28.02	28.20	27.36	28.16
1198	NASDAQ	LKQ	Thu, Feb 25, 2016	27.45	27.86	26.54	27.75
1197	NASDAQ	LKQ	Wed, Feb 24, 2016	25.78	26.04	24.83	25.94
1196	NASDAQ	LKQ	Tue, Feb 23, 2016	25.94	26.54	25.76	26.17
1195	NASDAQ	LKQ	Mon, Feb 22, 2016	26.52	26.78	25.77	26.00
1194	NASDAQ	LKQ	Fri, Feb 19, 2016	25.85	26.33	25.68	26.31
1193	NASDAQ	LKQ	Thu, Feb 18, 2016	25.98	26.46	25.77	25.94
1192	NASDAQ	LKQ	Wed, Feb 17, 2016	25.91	26.13	25.60	26.02
1191	NASDAQ	LKQ	Tue, Feb 16, 2016	25.51	25.82	25.14	25.67
1190	NASDAQ	LKQ	Fri, Feb 12, 2016	24.72	26.30	24.43	25.03
1189	NASDAQ	LKQ	Thu, Feb 11, 2016	24.19	24.97	23.95	24.41
1188	NASDAQ	LKQ	Wed, Feb 10, 2016	24.41	25.01	24.11	24.54
1187	NASDAQ	LKQ	Tue, Feb 9, 2016	24.63	24.89	24.18	24.19
1186	NASDAQ	LKQ	Mon, Feb 8, 2016	24.82	25.00	24.44	24.92
1185	NASDAQ	LKQ	Fri, Feb 5, 2016	26.35	26.35	25.16	25.22
1184	NASDAQ	LKQ	Thu, Feb 4, 2016	26.41	26.55	25.84	26.40
1183	NASDAQ	LKQ	Wed, Feb 3, 2016	26.94	27.42	25.99	26.56
1182	NASDAQ	LKQ	Tue, Feb 2, 2016	27.11	27.51	26.75	26.78
1181	NASDAQ	LKQ	Mon, Feb 1, 2016	27.23	27.48	26.87	27.34
1180	NASDAQ	LKQ	Fri, Jan 29, 2016	26.50	27.41	26.50	27.40
1179	NASDAQ	LKQ	Thu, Jan 28, 2016	26.44	26.50	25.97	26.46
1178	NASDAQ	LKQ	Wed, Jan 27, 2016	26.66	26.72	25.96	26.15
1177	NASDAQ	LKQ	Tue, Jan 26, 2016	26.25	26.81	26.12	26.79
1176	NASDAQ	LKQ	Mon, Jan 25, 2016	26.72	26.90	25.52	26.06
1175	NASDAQ	LKQ	Fri, Jan 22, 2016	26.69	26.97	26.19	26.77
1174	NASDAQ	LKQ	Thu, Jan 21, 2016	26.10	26.66	25.90	26.34
1173	NASDAQ	LKQ	Wed, Jan 20, 2016	25.48	26.31	25.01	26.06
1172	NASDAQ	LKQ	Tue, Jan 19, 2016	26.20	26.36	25.41	25.74
1171	NASDAQ	LKQ	Fri, Jan 15, 2016	25.39	25.98	25.01	25.96
1170	NASDAQ	LKQ	Thu, Jan 14, 2016	25.38	26.07	25.28	25.82
1169	NASDAQ	LKQ	Wed, Jan 13, 2016	27.07	27.09	25.31	25.38
1168	NASDAQ	LKQ	Tue, Jan 12, 2016	27.02	27.38	26.54	27.02
1167	NASDAQ	LKQ	Mon, Jan 11, 2016	27.21	27.36	26.46	26.73
1166	NASDAQ	LKQ	Fri, Jan 8, 2016	28.46	28.70	27.06	27.11
1165	NASDAQ	LKQ	Thu, Jan 7, 2016	27.79	28.28	27.55	28.19
1164	NASDAQ	LKQ	Wed, Jan 6, 2016	28.05	28.55	28.03	28.41
1163	NASDAQ	LKQ	Tue, Jan 5, 2016	28.82	29.24	28.39	28.62
1162	NASDAQ	LKQ	Mon, Jan 4, 2016	29.27	29.49	28.61	28.84
1161	NASDAQ	LKQ	Thu, Dec 31, 2015	29.76	30.17	29.55	29.63
1160	NASDAQ	LKQ	Wed, Dec 30, 2015	30.00	30.26	29.71	29.76
1159	NASDAQ	LKQ	Tue, Dec 29, 2015	29.83	30.11	29.71	30.03
1158	NASDAQ	LKQ	Mon, Dec 28, 2015	29.34	29.69	29.23	29.69
1157	NASDAQ	LKQ	Thu, Dec 24, 2015	29.37	29.75	29.30	29.49
1156	NASDAQ	LKQ	Wed, Dec 23, 2015	29.03	29.63	28.96	29.46
1155	NASDAQ	LKQ	Tue, Dec 22, 2015	27.44	28.96	27.39	28.84
1154	NASDAQ	LKQ	Mon, Dec 21, 2015	27.37	27.91	27.08	27.35
1153	NASDAQ	LKQ	Fri, Dec 18, 2015	27.85	27.98	27.10	27.31
1152	NASDAQ	LKQ	Thu, Dec 17, 2015	28.74	28.79	27.97	27.99
1151	NASDAQ	LKQ	Wed, Dec 16, 2015	28.71	28.89	28.20	28.73
1150	NASDAQ	LKQ	Tue, Dec 15, 2015	28.69	28.95	28.51	28.54
1149	NASDAQ	LKQ	Mon, Dec 14, 2015	28.11	28.53	28.08	28.45
1148	NASDAQ	LKQ	Fri, Dec 11, 2015	28.28	28.41	28.02	28.14
1147	NASDAQ	LKQ	Thu, Dec 10, 2015	28.74	28.78	28.30	28.65
1146	NASDAQ	LKQ	Wed, Dec 9, 2015	29.22	29.49	28.63	28.67
1145	NASDAQ	LKQ	Tue, Dec 8, 2015	29.01	29.42	28.83	29.36
1144	NASDAQ	LKQ	Mon, Dec 7, 2015	28.96	29.17	28.75	29.13
1143	NASDAQ	LKQ	Fri, Dec 4, 2015	28.55	29.09	28.55	29.03
1142	NASDAQ	LKQ	Thu, Dec 3, 2015	29.28	29.28	28.38	28.56
1141	NASDAQ	LKQ	Wed, Dec 2, 2015	29.72	29.85	29.02	29.08
1140	NASDAQ	LKQ	Tue, Dec 1, 2015	29.55	29.88	29.48	29.70
1139	NASDAQ	LKQ	Mon, Nov 30, 2015	30.20	30.20	29.39	29.49
1138	NASDAQ	LKQ	Fri, Nov 27, 2015	29.75	30.13	29.68	30.07
1137	NASDAQ	LKQ	Wed, Nov 25, 2015	29.72	29.93	29.69	29.76
1136	NASDAQ	LKQ	Tue, Nov 24, 2015	29.50	29.83	29.40	29.79
1135	NASDAQ	LKQ	Mon, Nov 23, 2015	29.53	29.97	29.24	29.79
1134	NASDAQ	LKQ	Fri, Nov 20, 2015	29.67	29.86	29.39	29.57
1133	NASDAQ	LKQ	Thu, Nov 19, 2015	29.47	29.63	29.23	29.48
1132	NASDAQ	LKQ	Wed, Nov 18, 2015	29.69	29.69	29.12	29.45
1131	NASDAQ	LKQ	Tue, Nov 17, 2015	29.52	29.65	29.26	29.51
1130	NASDAQ	LKQ	Mon, Nov 16, 2015	28.80	29.42	28.69	29.40
1129	NASDAQ	LKQ	Fri, Nov 13, 2015	29.56	29.84	28.76	28.80
1128	NASDAQ	LKQ	Thu, Nov 12, 2015	29.89	30.07	29.61	29.62
1127	NASDAQ	LKQ	Wed, Nov 11, 2015	30.38	30.50	30.18	30.20
1126	NASDAQ	LKQ	Tue, Nov 10, 2015	30.01	30.40	29.92	30.40
1125	NASDAQ	LKQ	Mon, Nov 9, 2015	29.98	30.17	29.52	30.11
1124	NASDAQ	LKQ	Fri, Nov 6, 2015	30.04	30.14	29.88	30.08
1123	NASDAQ	LKQ	Thu, Nov 5, 2015	30.07	30.13	29.72	30.09
1122	NASDAQ	LKQ	Wed, Nov 4, 2015	29.95	30.09	29.70	30.04
1121	NASDAQ	LKQ	Tue, Nov 3, 2015	29.90	29.99	29.81	29.94
1120	NASDAQ	LKQ	Mon, Nov 2, 2015	29.69	29.90	29.40	29.86
1119	NASDAQ	LKQ	Fri, Oct 30, 2015	29.89	29.95	27.71	29.61
1118	NASDAQ	LKQ	Thu, Oct 29, 2015	29.33	30.32	29.06	29.94
1117	NASDAQ	LKQ	Wed, Oct 28, 2015	28.29	29.50	28.14	29.47
1116	NASDAQ	LKQ	Tue, Oct 27, 2015	28.53	28.59	28.09	28.19
1115	NASDAQ	LKQ	Mon, Oct 26, 2015	28.23	28.57	28.22	28.55
1114	NASDAQ	LKQ	Fri, Oct 23, 2015	27.93	28.34	27.82	28.28
1113	NASDAQ	LKQ	Thu, Oct 22, 2015	27.82	28.18	27.71	28.10
1112	NASDAQ	LKQ	Wed, Oct 21, 2015	28.03	28.09	27.56	27.63
1111	NASDAQ	LKQ	Tue, Oct 20, 2015	28.00	28.06	27.73	27.85
1110	NASDAQ	LKQ	Mon, Oct 19, 2015	27.72	28.02	27.60	27.96
1109	NASDAQ	LKQ	Fri, Oct 16, 2015	28.15	28.15	27.74	27.80
1108	NASDAQ	LKQ	Thu, Oct 15, 2015	27.87	28.11	27.68	28.07
1107	NASDAQ	LKQ	Wed, Oct 14, 2015	28.19	28.28	27.74	27.79
1106	NASDAQ	LKQ	Tue, Oct 13, 2015	28.43	28.63	28.19	28.22
1105	NASDAQ	LKQ	Mon, Oct 12, 2015	28.57	28.70	28.40	28.46
1104	NASDAQ	LKQ	Fri, Oct 9, 2015	28.88	29.28	28.45	28.56
1103	NASDAQ	LKQ	Thu, Oct 8, 2015	28.82	29.06	28.65	28.89
1102	NASDAQ	LKQ	Wed, Oct 7, 2015	29.07	29.21	28.71	28.83
1101	NASDAQ	LKQ	Tue, Oct 6, 2015	29.10	29.25	28.75	28.95
1100	NASDAQ	LKQ	Mon, Oct 5, 2015	28.83	29.97	28.78	29.08
1099	NASDAQ	LKQ	Fri, Oct 2, 2015	28.10	28.63	28.03	28.62
1098	NASDAQ	LKQ	Thu, Oct 1, 2015	28.37	28.70	28.13	28.44
1097	NASDAQ	LKQ	Wed, Sep 30, 2015	28.24	28.41	27.89	28.36
1096	NASDAQ	LKQ	Tue, Sep 29, 2015	28.35	28.38	27.81	27.94
1095	NASDAQ	LKQ	Mon, Sep 28, 2015	28.90	28.94	28.18	28.26
1094	NASDAQ	LKQ	Fri, Sep 25, 2015	29.38	29.44	29.07	29.13
1093	NASDAQ	LKQ	Thu, Sep 24, 2015	29.21	29.29	28.74	29.17
1092	NASDAQ	LKQ	Wed, Sep 23, 2015	29.74	29.86	29.42	29.49
1091	NASDAQ	LKQ	Tue, Sep 22, 2015	30.18	30.35	29.46	29.84
1090	NASDAQ	LKQ	Mon, Sep 21, 2015	30.23	30.72	30.14	30.59
1089	NASDAQ	LKQ	Fri, Sep 18, 2015	30.17	30.35	29.89	29.94
1088	NASDAQ	LKQ	Thu, Sep 17, 2015	30.60	31.04	30.56	30.66
1087	NASDAQ	LKQ	Wed, Sep 16, 2015	30.55	30.76	30.15	30.67
1086	NASDAQ	LKQ	Tue, Sep 15, 2015	30.60	30.60	30.25	30.50
1085	NASDAQ	LKQ	Mon, Sep 14, 2015	30.35	30.51	30.13	30.36
1084	NASDAQ	LKQ	Fri, Sep 11, 2015	30.22	30.36	29.86	30.31
1083	NASDAQ	LKQ	Thu, Sep 10, 2015	30.26	30.58	30.14	30.35
1082	NASDAQ	LKQ	Wed, Sep 9, 2015	30.62	30.82	30.13	30.25
1081	NASDAQ	LKQ	Tue, Sep 8, 2015	30.42	30.58	29.96	30.49
1080	NASDAQ	LKQ	Fri, Sep 4, 2015	30.04	30.73	29.67	29.81
1079	NASDAQ	LKQ	Thu, Sep 3, 2015	30.23	30.76	30.22	30.37
1078	NASDAQ	LKQ	Wed, Sep 2, 2015	29.82	30.12	29.47	30.12
1077	NASDAQ	LKQ	Tue, Sep 1, 2015	29.45	29.75	29.31	29.45
1076	NASDAQ	LKQ	Mon, Aug 31, 2015	29.90	30.27	29.75	29.99
1075	NASDAQ	LKQ	Fri, Aug 28, 2015	29.72	30.16	29.72	29.93
1074	NASDAQ	LKQ	Thu, Aug 27, 2015	29.33	29.91	29.30	29.85
1073	NASDAQ	LKQ	Wed, Aug 26, 2015	29.07	29.25	28.65	29.07
1072	NASDAQ	LKQ	Tue, Aug 25, 2015	29.51	29.95	28.46	28.48
1071	NASDAQ	LKQ	Mon, Aug 24, 2015	27.90	29.47	26.67	28.69
1070	NASDAQ	LKQ	Fri, Aug 21, 2015	30.06	30.19	29.46	29.47
1069	NASDAQ	LKQ	Thu, Aug 20, 2015	30.51	30.77	30.17	30.42
1068	NASDAQ	LKQ	Wed, Aug 19, 2015	31.14	31.14	30.72	30.84
1067	NASDAQ	LKQ	Tue, Aug 18, 2015	31.41	31.55	31.20	31.20
1066	NASDAQ	LKQ	Mon, Aug 17, 2015	31.37	31.54	31.16	31.44
1065	NASDAQ	LKQ	Fri, Aug 14, 2015	31.44	31.72	31.24	31.53
1064	NASDAQ	LKQ	Thu, Aug 13, 2015	31.05	31.57	30.96	31.36
1063	NASDAQ	LKQ	Wed, Aug 12, 2015	31.18	31.45	30.90	31.11
1062	NASDAQ	LKQ	Tue, Aug 11, 2015	31.46	31.48	31.06	31.45
1061	NASDAQ	LKQ	Mon, Aug 10, 2015	31.66	31.84	31.35	31.64
1060	NASDAQ	LKQ	Fri, Aug 7, 2015	31.44	31.63	31.24	31.41
1059	NASDAQ	LKQ	Thu, Aug 6, 2015	31.64	31.99	31.23	31.49
1058	NASDAQ	LKQ	Wed, Aug 5, 2015	31.77	31.95	31.61	31.75
1057	NASDAQ	LKQ	Tue, Aug 4, 2015	31.48	31.96	31.41	31.72
1056	NASDAQ	LKQ	Mon, Aug 3, 2015	31.52	31.69	31.08	31.36
1055	NASDAQ	LKQ	Fri, Jul 31, 2015	31.50	31.94	31.01	31.46
1054	NASDAQ	LKQ	Thu, Jul 30, 2015	31.13	32.25	30.90	31.34
1053	NASDAQ	LKQ	Wed, Jul 29, 2015	30.92	31.43	30.92	31.37
1052	NASDAQ	LKQ	Tue, Jul 28, 2015	30.86	30.97	30.61	30.87
1051	NASDAQ	LKQ	Mon, Jul 27, 2015	30.70	30.92	30.47	30.73
1050	NASDAQ	LKQ	Fri, Jul 24, 2015	31.46	31.46	30.78	30.90
1049	NASDAQ	LKQ	Thu, Jul 23, 2015	31.30	31.52	31.25	31.40
1048	NASDAQ	LKQ	Wed, Jul 22, 2015	31.18	31.39	31.08	31.19
1047	NASDAQ	LKQ	Tue, Jul 21, 2015	31.30	31.42	31.14	31.21
1046	NASDAQ	LKQ	Mon, Jul 20, 2015	31.25	31.36	31.10	31.26
1045	NASDAQ	LKQ	Fri, Jul 17, 2015	31.25	31.36	30.99	31.12
1044	NASDAQ	LKQ	Thu, Jul 16, 2015	31.26	31.33	31.07	31.17
1043	NASDAQ	LKQ	Wed, Jul 15, 2015	30.98	31.18	30.77	31.05
1042	NASDAQ	LKQ	Tue, Jul 14, 2015	30.69	31.05	30.51	30.92
1041	NASDAQ	LKQ	Mon, Jul 13, 2015	30.58	30.78	30.39	30.76
1040	NASDAQ	LKQ	Fri, Jul 10, 2015	30.27	30.43	30.00	30.33
1039	NASDAQ	LKQ	Thu, Jul 9, 2015	30.74	30.74	30.01	30.08
1038	NASDAQ	LKQ	Wed, Jul 8, 2015	30.31	30.50	30.11	30.36
1037	NASDAQ	LKQ	Tue, Jul 7, 2015	30.38	30.65	29.93	30.60
1036	NASDAQ	LKQ	Mon, Jul 6, 2015	30.15	30.66	30.12	30.25
1035	NASDAQ	LKQ	Thu, Jul 2, 2015	30.81	30.95	30.21	30.41
1034	NASDAQ	LKQ	Wed, Jul 1, 2015	30.47	30.80	30.35	30.60
1033	NASDAQ	LKQ	Tue, Jun 30, 2015	30.42	30.49	30.03	30.25
1032	NASDAQ	LKQ	Mon, Jun 29, 2015	30.54	30.71	30.19	30.21
1031	NASDAQ	LKQ	Fri, Jun 26, 2015	30.40	30.82	30.25	30.79
1030	NASDAQ	LKQ	Thu, Jun 25, 2015	30.25	30.50	30.08	30.33
1029	NASDAQ	LKQ	Wed, Jun 24, 2015	30.04	30.24	29.86	30.03
1028	NASDAQ	LKQ	Tue, Jun 23, 2015	29.80	30.11	29.71	30.03
1027	NASDAQ	LKQ	Mon, Jun 22, 2015	29.87	29.87	29.47	29.78
1026	NASDAQ	LKQ	Fri, Jun 19, 2015	29.66	29.90	29.54	29.69
1025	NASDAQ	LKQ	Thu, Jun 18, 2015	29.37	29.84	29.37	29.58
1024	NASDAQ	LKQ	Wed, Jun 17, 2015	29.39	29.56	29.26	29.35
1023	NASDAQ	LKQ	Tue, Jun 16, 2015	29.35	29.50	29.15	29.29
1022	NASDAQ	LKQ	Mon, Jun 15, 2015	29.19	29.31	28.83	29.29
1021	NASDAQ	LKQ	Fri, Jun 12, 2015	29.39	29.51	29.25	29.40
1020	NASDAQ	LKQ	Thu, Jun 11, 2015	29.35	29.47	29.20	29.42
1019	NASDAQ	LKQ	Wed, Jun 10, 2015	29.18	29.47	29.10	29.29
1018	NASDAQ	LKQ	Tue, Jun 9, 2015	29.14	29.35	28.93	29.12
1017	NASDAQ	LKQ	Mon, Jun 8, 2015	29.49	29.51	29.03	29.04
1016	NASDAQ	LKQ	Fri, Jun 5, 2015	29.02	29.58	29.00	29.51
1015	NASDAQ	LKQ	Thu, Jun 4, 2015	28.98	29.16	28.85	29.02
1014	NASDAQ	LKQ	Wed, Jun 3, 2015	28.99	29.32	28.73	29.24
1013	NASDAQ	LKQ	Tue, Jun 2, 2015	28.63	28.96	28.57	28.85
1012	NASDAQ	LKQ	Mon, Jun 1, 2015	28.62	28.85	28.43	28.81
1011	NASDAQ	LKQ	Fri, May 29, 2015	28.71	28.89	28.50	28.57
1010	NASDAQ	LKQ	Thu, May 28, 2015	28.86	29.00	28.64	28.81
1009	NASDAQ	LKQ	Wed, May 27, 2015	28.50	28.91	28.26	28.86
1008	NASDAQ	LKQ	Tue, May 26, 2015	28.74	28.74	28.19	28.34
1007	NASDAQ	LKQ	Fri, May 22, 2015	28.77	28.89	28.68	28.75
1006	NASDAQ	LKQ	Thu, May 21, 2015	28.55	28.77	28.44	28.72
1005	NASDAQ	LKQ	Wed, May 20, 2015	28.63	28.72	28.30	28.69
1004	NASDAQ	LKQ	Tue, May 19, 2015	28.52	28.65	28.42	28.52
1003	NASDAQ	LKQ	Mon, May 18, 2015	28.06	28.49	27.98	28.42
1002	NASDAQ	LKQ	Fri, May 15, 2015	27.82	28.06	27.60	28.06
1001	NASDAQ	LKQ	Thu, May 14, 2015	28.00	28.04	27.73	27.82
1000	NASDAQ	LKQ	Wed, May 13, 2015	27.80	28.12	27.70	27.85
999	NASDAQ	LKQ	Tue, May 12, 2015	27.51	27.88	27.33	27.76
998	NASDAQ	LKQ	Mon, May 11, 2015	27.50	27.79	27.39	27.57
997	NASDAQ	LKQ	Fri, May 8, 2015	27.92	27.93	27.37	27.51
996	NASDAQ	LKQ	Thu, May 7, 2015	26.97	27.77	26.53	27.63
995	NASDAQ	LKQ	Wed, May 6, 2015	27.78	27.84	27.39	27.54
994	NASDAQ	LKQ	Tue, May 5, 2015	27.69	27.94	27.59	27.66
993	NASDAQ	LKQ	Mon, May 4, 2015	27.83	28.10	27.74	27.84
992	NASDAQ	LKQ	Fri, May 1, 2015	27.31	27.93	27.31	27.81
991	NASDAQ	LKQ	Thu, Apr 30, 2015	26.99	27.88	26.29	27.07
990	NASDAQ	LKQ	Wed, Apr 29, 2015	24.97	25.30	24.92	25.26
989	NASDAQ	LKQ	Tue, Apr 28, 2015	25.18	25.35	24.97	25.01
988	NASDAQ	LKQ	Mon, Apr 27, 2015	25.65	25.75	25.20	25.25
987	NASDAQ	LKQ	Fri, Apr 24, 2015	25.73	25.75	25.48	25.58
986	NASDAQ	LKQ	Thu, Apr 23, 2015	25.52	25.66	25.47	25.58
985	NASDAQ	LKQ	Wed, Apr 22, 2015	25.47	25.63	25.27	25.52
984	NASDAQ	LKQ	Tue, Apr 21, 2015	25.55	25.59	25.38	25.46
983	NASDAQ	LKQ	Mon, Apr 20, 2015	25.41	25.74	25.32	25.49
982	NASDAQ	LKQ	Fri, Apr 17, 2015	25.45	25.74	25.06	25.22
981	NASDAQ	LKQ	Thu, Apr 16, 2015	25.62	25.72	25.47	25.62
980	NASDAQ	LKQ	Wed, Apr 15, 2015	25.64	25.79	25.51	25.59
979	NASDAQ	LKQ	Tue, Apr 14, 2015	25.51	25.64	25.38	25.50
978	NASDAQ	LKQ	Mon, Apr 13, 2015	25.78	25.78	25.53	25.57
977	NASDAQ	LKQ	Fri, Apr 10, 2015	25.84	25.96	25.67	25.85
976	NASDAQ	LKQ	Thu, Apr 9, 2015	25.90	26.20	25.72	25.83
975	NASDAQ	LKQ	Wed, Apr 8, 2015	25.64	26.00	25.52	25.95
974	NASDAQ	LKQ	Tue, Apr 7, 2015	25.96	25.96	25.64	25.67
973	NASDAQ	LKQ	Mon, Apr 6, 2015	25.49	26.10	25.36	25.85
972	NASDAQ	LKQ	Thu, Apr 2, 2015	25.44	25.62	25.26	25.58
971	NASDAQ	LKQ	Wed, Apr 1, 2015	25.55	25.60	25.26	25.40
970	NASDAQ	LKQ	Tue, Mar 31, 2015	25.00	25.76	25.00	25.56
969	NASDAQ	LKQ	Mon, Mar 30, 2015	24.81	25.14	24.81	24.99
968	NASDAQ	LKQ	Fri, Mar 27, 2015	24.01	24.91	24.01	24.77
967	NASDAQ	LKQ	Thu, Mar 26, 2015	23.59	24.21	23.39	24.13
966	NASDAQ	LKQ	Wed, Mar 25, 2015	24.26	24.30	23.63	23.64
965	NASDAQ	LKQ	Tue, Mar 24, 2015	24.29	24.42	24.17	24.19
964	NASDAQ	LKQ	Mon, Mar 23, 2015	24.40	24.60	24.31	24.32
963	NASDAQ	LKQ	Fri, Mar 20, 2015	24.34	24.49	24.22	24.43
962	NASDAQ	LKQ	Thu, Mar 19, 2015	24.19	24.59	24.03	24.23
961	NASDAQ	LKQ	Wed, Mar 18, 2015	24.52	24.60	24.26	24.31
960	NASDAQ	LKQ	Tue, Mar 17, 2015	24.65	24.70	24.42	24.62
959	NASDAQ	LKQ	Mon, Mar 16, 2015	24.52	25.06	24.48	24.70
958	NASDAQ	LKQ	Fri, Mar 13, 2015	24.40	24.56	24.17	24.42
957	NASDAQ	LKQ	Thu, Mar 12, 2015	24.29	24.64	24.16	24.47
956	NASDAQ	LKQ	Wed, Mar 11, 2015	23.94	24.23	23.76	24.15
955	NASDAQ	LKQ	Tue, Mar 10, 2015	23.75	24.08	23.64	23.82
954	NASDAQ	LKQ	Mon, Mar 9, 2015	23.81	24.00	23.46	23.98
953	NASDAQ	LKQ	Fri, Mar 6, 2015	24.02	24.22	23.70	23.83
952	NASDAQ	LKQ	Thu, Mar 5, 2015	24.19	24.22	23.78	24.15
951	NASDAQ	LKQ	Wed, Mar 4, 2015	24.42	24.58	24.03	24.03
950	NASDAQ	LKQ	Tue, Mar 3, 2015	24.83	24.99	24.62	24.93
949	NASDAQ	LKQ	Mon, Mar 2, 2015	24.60	24.83	24.51	24.82
948	NASDAQ	LKQ	Fri, Feb 27, 2015	24.70	24.82	24.33	24.58
947	NASDAQ	LKQ	Thu, Feb 26, 2015	24.10	24.97	22.90	24.78
946	NASDAQ	LKQ	Wed, Feb 25, 2015	27.41	27.91	27.28	27.85
945	NASDAQ	LKQ	Tue, Feb 24, 2015	27.28	27.40	26.97	27.36
944	NASDAQ	LKQ	Mon, Feb 23, 2015	27.29	27.49	27.17	27.24
943	NASDAQ	LKQ	Fri, Feb 20, 2015	27.35	27.43	27.00	27.38
942	NASDAQ	LKQ	Thu, Feb 19, 2015	27.26	27.39	27.06	27.31
941	NASDAQ	LKQ	Wed, Feb 18, 2015	27.34	27.46	27.07	27.25
940	NASDAQ	LKQ	Tue, Feb 17, 2015	27.29	27.52	27.18	27.43
939	NASDAQ	LKQ	Fri, Feb 13, 2015	27.08	27.23	26.95	27.22
938	NASDAQ	LKQ	Thu, Feb 12, 2015	27.19	27.33	27.02	27.12
937	NASDAQ	LKQ	Wed, Feb 11, 2015	27.37	27.50	26.98	27.15
936	NASDAQ	LKQ	Tue, Feb 10, 2015	27.32	27.37	26.99	27.35
935	NASDAQ	LKQ	Mon, Feb 9, 2015	27.02	27.25	26.80	27.05
934	NASDAQ	LKQ	Fri, Feb 6, 2015	26.90	27.34	26.70	27.02
933	NASDAQ	LKQ	Thu, Feb 5, 2015	26.77	27.02	26.42	26.67
932	NASDAQ	LKQ	Wed, Feb 4, 2015	26.00	26.86	25.51	26.58
931	NASDAQ	LKQ	Tue, Feb 3, 2015	26.40	26.89	26.39	26.85
930	NASDAQ	LKQ	Mon, Feb 2, 2015	25.86	26.32	25.68	26.29
929	NASDAQ	LKQ	Fri, Jan 30, 2015	26.15	26.27	25.74	25.81
928	NASDAQ	LKQ	Thu, Jan 29, 2015	26.09	26.25	25.74	26.21
927	NASDAQ	LKQ	Wed, Jan 28, 2015	26.97	26.99	25.84	25.93
926	NASDAQ	LKQ	Tue, Jan 27, 2015	26.82	27.18	26.70	26.84
925	NASDAQ	LKQ	Mon, Jan 26, 2015	27.04	27.29	26.87	27.28
924	NASDAQ	LKQ	Fri, Jan 23, 2015	26.79	27.04	26.67	26.98
923	NASDAQ	LKQ	Thu, Jan 22, 2015	26.45	27.00	26.27	26.89
922	NASDAQ	LKQ	Wed, Jan 21, 2015	25.69	26.37	25.49	26.29
921	NASDAQ	LKQ	Tue, Jan 20, 2015	25.70	25.99	25.48	25.65
920	NASDAQ	LKQ	Fri, Jan 16, 2015	25.31	25.65	25.12	25.63
919	NASDAQ	LKQ	Thu, Jan 15, 2015	26.22	26.47	25.24	25.28
918	NASDAQ	LKQ	Wed, Jan 14, 2015	26.25	26.48	25.96	26.21
917	NASDAQ	LKQ	Tue, Jan 13, 2015	27.06	27.32	26.32	26.63
916	NASDAQ	LKQ	Mon, Jan 12, 2015	27.42	27.62	26.78	26.90
915	NASDAQ	LKQ	Fri, Jan 9, 2015	27.68	27.79	27.17	27.39
914	NASDAQ	LKQ	Thu, Jan 8, 2015	27.51	27.85	27.45	27.62
913	NASDAQ	LKQ	Wed, Jan 7, 2015	27.26	27.35	26.91	27.33
912	NASDAQ	LKQ	Tue, Jan 6, 2015	27.46	27.65	26.72	26.95
911	NASDAQ	LKQ	Mon, Jan 5, 2015	27.56	27.80	27.20	27.44
910	NASDAQ	LKQ	Fri, Jan 2, 2015	28.22	28.23	27.33	27.78
909	NASDAQ	LKQ	Wed, Dec 31, 2014	28.34	28.58	28.11	28.12
908	NASDAQ	LKQ	Tue, Dec 30, 2014	28.17	28.38	28.00	28.24
907	NASDAQ	LKQ	Mon, Dec 29, 2014	28.22	28.53	28.08	28.22
906	NASDAQ	LKQ	Fri, Dec 26, 2014	28.05	28.37	28.05	28.11
905	NASDAQ	LKQ	Wed, Dec 24, 2014	27.99	28.08	27.82	27.93
904	NASDAQ	LKQ	Tue, Dec 23, 2014	27.91	28.15	27.62	27.95
903	NASDAQ	LKQ	Mon, Dec 22, 2014	27.75	28.02	27.53	27.70
902	NASDAQ	LKQ	Fri, Dec 19, 2014	27.61	27.97	27.50	27.61
901	NASDAQ	LKQ	Thu, Dec 18, 2014	27.82	27.98	27.29	27.51
900	NASDAQ	LKQ	Wed, Dec 17, 2014	26.76	27.46	26.74	27.40
899	NASDAQ	LKQ	Tue, Dec 16, 2014	27.40	27.59	26.91	26.92
898	NASDAQ	LKQ	Mon, Dec 15, 2014	28.04	28.60	27.48	27.51
897	NASDAQ	LKQ	Fri, Dec 12, 2014	28.31	28.62	27.75	27.81
896	NASDAQ	LKQ	Thu, Dec 11, 2014	29.08	29.25	28.53	28.56
895	NASDAQ	LKQ	Wed, Dec 10, 2014	29.41	29.41	28.85	28.89
894	NASDAQ	LKQ	Tue, Dec 9, 2014	28.74	29.49	28.74	29.43
893	NASDAQ	LKQ	Mon, Dec 8, 2014	29.13	29.31	28.78	28.96
892	NASDAQ	LKQ	Fri, Dec 5, 2014	29.10	29.32	28.99	29.25
891	NASDAQ	LKQ	Thu, Dec 4, 2014	29.60	29.64	28.86	28.98
890	NASDAQ	LKQ	Wed, Dec 3, 2014	28.91	29.61	28.73	29.56
889	NASDAQ	LKQ	Tue, Dec 2, 2014	28.73	29.13	28.73	28.86
888	NASDAQ	LKQ	Mon, Dec 1, 2014	28.96	29.31	28.68	28.73
887	NASDAQ	LKQ	Fri, Nov 28, 2014	28.95	29.27	28.79	29.05
886	NASDAQ	LKQ	Wed, Nov 26, 2014	28.75	28.92	28.53	28.87
885	NASDAQ	LKQ	Tue, Nov 25, 2014	29.09	29.11	28.58	28.75
884	NASDAQ	LKQ	Mon, Nov 24, 2014	28.76	29.35	28.75	29.00
883	NASDAQ	LKQ	Fri, Nov 21, 2014	29.15	29.17	28.71	28.79
882	NASDAQ	LKQ	Thu, Nov 20, 2014	28.53	29.04	28.53	28.82
881	NASDAQ	LKQ	Wed, Nov 19, 2014	28.95	28.97	28.42	28.72
880	NASDAQ	LKQ	Tue, Nov 18, 2014	28.83	29.18	28.71	28.96
879	NASDAQ	LKQ	Mon, Nov 17, 2014	28.85	29.04	28.65	28.77
878	NASDAQ	LKQ	Fri, Nov 14, 2014	29.12	29.32	28.91	28.98
877	NASDAQ	LKQ	Thu, Nov 13, 2014	29.30	29.44	29.00	29.30
876	NASDAQ	LKQ	Wed, Nov 12, 2014	28.76	29.35	28.76	29.25
875	NASDAQ	LKQ	Tue, Nov 11, 2014	29.18	29.22	28.90	29.12
874	NASDAQ	LKQ	Mon, Nov 10, 2014	29.19	29.56	28.98	29.23
873	NASDAQ	LKQ	Fri, Nov 7, 2014	28.97	29.13	28.58	29.12
872	NASDAQ	LKQ	Thu, Nov 6, 2014	28.74	29.06	28.59	28.94
871	NASDAQ	LKQ	Wed, Nov 5, 2014	28.31	28.82	28.22	28.76
870	NASDAQ	LKQ	Tue, Nov 4, 2014	28.78	28.89	28.16	28.18
869	NASDAQ	LKQ	Mon, Nov 3, 2014	28.55	28.98	28.32	28.79
868	NASDAQ	LKQ	Fri, Oct 31, 2014	27.21	28.95	27.06	28.57
867	NASDAQ	LKQ	Thu, Oct 30, 2014	26.55	27.15	25.92	26.86
866	NASDAQ	LKQ	Wed, Oct 29, 2014	27.94	27.97	27.45	27.64
865	NASDAQ	LKQ	Tue, Oct 28, 2014	27.49	27.87	27.27	27.83
864	NASDAQ	LKQ	Mon, Oct 27, 2014	27.06	27.31	26.94	27.28
863	NASDAQ	LKQ	Fri, Oct 24, 2014	27.09	27.25	26.81	27.23
862	NASDAQ	LKQ	Thu, Oct 23, 2014	27.15	27.31	26.80	27.15
861	NASDAQ	LKQ	Wed, Oct 22, 2014	26.97	27.39	26.77	26.84
860	NASDAQ	LKQ	Tue, Oct 21, 2014	26.72	27.16	26.48	26.98
859	NASDAQ	LKQ	Mon, Oct 20, 2014	26.13	26.62	26.13	26.48
858	NASDAQ	LKQ	Fri, Oct 17, 2014	26.53	26.54	26.05	26.25
857	NASDAQ	LKQ	Thu, Oct 16, 2014	25.38	26.34	25.27	26.29
856	NASDAQ	LKQ	Wed, Oct 15, 2014	25.53	26.10	25.04	25.86
855	NASDAQ	LKQ	Tue, Oct 14, 2014	25.24	26.09	25.18	25.97
854	NASDAQ	LKQ	Mon, Oct 13, 2014	25.70	25.81	25.10	25.13
853	NASDAQ	LKQ	Fri, Oct 10, 2014	26.17	26.27	25.70	25.70
852	NASDAQ	LKQ	Thu, Oct 9, 2014	26.59	26.67	26.01	26.10
851	NASDAQ	LKQ	Wed, Oct 8, 2014	26.41	26.71	26.14	26.66
850	NASDAQ	LKQ	Tue, Oct 7, 2014	26.97	26.97	26.38	26.39
849	NASDAQ	LKQ	Mon, Oct 6, 2014	27.45	27.59	27.08	27.10
848	NASDAQ	LKQ	Fri, Oct 3, 2014	27.25	27.69	27.14	27.38
847	NASDAQ	LKQ	Thu, Oct 2, 2014	26.70	27.19	26.51	27.07
846	NASDAQ	LKQ	Wed, Oct 1, 2014	26.51	26.98	26.51	26.63
845	NASDAQ	LKQ	Tue, Sep 30, 2014	26.55	26.72	26.44	26.59
844	NASDAQ	LKQ	Mon, Sep 29, 2014	26.31	26.66	26.21	26.59
843	NASDAQ	LKQ	Fri, Sep 26, 2014	26.22	26.60	26.18	26.57
842	NASDAQ	LKQ	Thu, Sep 25, 2014	26.50	26.57	26.13	26.26
841	NASDAQ	LKQ	Wed, Sep 24, 2014	26.45	26.69	26.25	26.63
840	NASDAQ	LKQ	Tue, Sep 23, 2014	26.64	26.79	26.43	26.43
839	NASDAQ	LKQ	Mon, Sep 22, 2014	27.23	27.30	26.74	26.81
838	NASDAQ	LKQ	Fri, Sep 19, 2014	27.57	27.58	27.07	27.33
837	NASDAQ	LKQ	Thu, Sep 18, 2014	27.82	27.97	27.48	27.49
836	NASDAQ	LKQ	Wed, Sep 17, 2014	28.17	28.19	27.73	27.80
835	NASDAQ	LKQ	Tue, Sep 16, 2014	27.93	28.15	27.75	28.06
834	NASDAQ	LKQ	Mon, Sep 15, 2014	27.90	28.25	27.79	27.97
833	NASDAQ	LKQ	Fri, Sep 12, 2014	28.21	28.23	27.85	27.95
832	NASDAQ	LKQ	Thu, Sep 11, 2014	27.90	28.23	27.78	28.20
831	NASDAQ	LKQ	Wed, Sep 10, 2014	28.21	28.26	27.71	27.97
830	NASDAQ	LKQ	Tue, Sep 9, 2014	28.29	28.39	28.08	28.25
829	NASDAQ	LKQ	Mon, Sep 8, 2014	28.53	28.61	28.22	28.44
828	NASDAQ	LKQ	Fri, Sep 5, 2014	28.72	28.94	28.49	28.63
827	NASDAQ	LKQ	Thu, Sep 4, 2014	28.77	29.09	28.60	28.75
826	NASDAQ	LKQ	Wed, Sep 3, 2014	28.95	29.21	28.77	28.80
825	NASDAQ	LKQ	Tue, Sep 2, 2014	28.37	28.96	28.35	28.95
824	NASDAQ	LKQ	Fri, Aug 29, 2014	27.78	28.53	27.75	28.40
823	NASDAQ	LKQ	Thu, Aug 28, 2014	27.68	27.84	27.44	27.77
822	NASDAQ	LKQ	Wed, Aug 27, 2014	27.94	28.02	27.68	27.75
821	NASDAQ	LKQ	Tue, Aug 26, 2014	28.17	28.21	27.70	27.90
820	NASDAQ	LKQ	Mon, Aug 25, 2014	27.49	28.06	27.30	28.05
819	NASDAQ	LKQ	Fri, Aug 22, 2014	27.26	27.42	27.08	27.30
818	NASDAQ	LKQ	Thu, Aug 21, 2014	27.34	27.34	27.04	27.21
817	NASDAQ	LKQ	Wed, Aug 20, 2014	27.01	27.34	26.82	27.32
816	NASDAQ	LKQ	Tue, Aug 19, 2014	27.31	27.39	27.03	27.11
815	NASDAQ	LKQ	Mon, Aug 18, 2014	26.66	27.30	26.56	27.23
814	NASDAQ	LKQ	Fri, Aug 15, 2014	26.55	26.59	26.04	26.51
813	NASDAQ	LKQ	Thu, Aug 14, 2014	26.26	26.55	26.17	26.46
812	NASDAQ	LKQ	Wed, Aug 13, 2014	26.35	26.54	26.12	26.18
811	NASDAQ	LKQ	Tue, Aug 12, 2014	26.49	26.72	26.15	26.32
810	NASDAQ	LKQ	Mon, Aug 11, 2014	26.62	26.83	26.35	26.60
809	NASDAQ	LKQ	Fri, Aug 8, 2014	25.93	26.57	25.90	26.55
808	NASDAQ	LKQ	Thu, Aug 7, 2014	26.18	26.25	25.82	25.98
807	NASDAQ	LKQ	Wed, Aug 6, 2014	26.04	26.36	25.92	26.11
806	NASDAQ	LKQ	Tue, Aug 5, 2014	26.31	26.53	26.04	26.15
805	NASDAQ	LKQ	Mon, Aug 4, 2014	25.64	26.59	25.59	26.46
804	NASDAQ	LKQ	Fri, Aug 1, 2014	26.08	26.30	25.16	25.57
803	NASDAQ	LKQ	Thu, Jul 31, 2014	25.70	26.45	25.54	26.16
802	NASDAQ	LKQ	Wed, Jul 30, 2014	25.54	25.60	25.22	25.33
801	NASDAQ	LKQ	Tue, Jul 29, 2014	25.43	25.62	25.16	25.41
800	NASDAQ	LKQ	Mon, Jul 28, 2014	25.45	25.65	25.15	25.48
799	NASDAQ	LKQ	Fri, Jul 25, 2014	25.61	25.79	25.29	25.35
798	NASDAQ	LKQ	Thu, Jul 24, 2014	25.85	25.90	25.64	25.71
797	NASDAQ	LKQ	Wed, Jul 23, 2014	25.64	25.89	25.58	25.74
796	NASDAQ	LKQ	Tue, Jul 22, 2014	25.85	25.97	25.50	25.55
795	NASDAQ	LKQ	Mon, Jul 21, 2014	25.77	26.07	25.70	25.76
794	NASDAQ	LKQ	Fri, Jul 18, 2014	25.78	26.03	25.53	25.88
793	NASDAQ	LKQ	Thu, Jul 17, 2014	26.10	26.27	25.72	25.74
792	NASDAQ	LKQ	Wed, Jul 16, 2014	26.75	27.00	26.11	26.25
791	NASDAQ	LKQ	Tue, Jul 15, 2014	26.25	27.00	26.50	26.62
790	NASDAQ	LKQ	Mon, Jul 14, 2014	26.82	26.94	26.55	26.73
789	NASDAQ	LKQ	Fri, Jul 11, 2014	26.49	26.84	26.26	26.60
788	NASDAQ	LKQ	Thu, Jul 10, 2014	26.59	26.90	26.35	26.57
787	NASDAQ	LKQ	Wed, Jul 9, 2014	26.21	27.05	26.21	27.03
786	NASDAQ	LKQ	Tue, Jul 8, 2014	26.98	26.98	26.46	26.49
785	NASDAQ	LKQ	Mon, Jul 7, 2014	27.00	27.48	26.69	27.11
784	NASDAQ	LKQ	Thu, Jul 3, 2014	26.73	27.07	26.62	27.06
783	NASDAQ	LKQ	Wed, Jul 2, 2014	26.95	27.10	26.70	26.73
782	NASDAQ	LKQ	Tue, Jul 1, 2014	26.81	27.38	26.74	27.02
781	NASDAQ	LKQ	Mon, Jun 30, 2014	26.68	26.73	26.25	26.69
780	NASDAQ	LKQ	Fri, Jun 27, 2014	26.28	26.84	26.20	26.65
779	NASDAQ	LKQ	Thu, Jun 26, 2014	26.35	26.40	25.95	26.32
778	NASDAQ	LKQ	Wed, Jun 25, 2014	25.75	26.55	25.71	26.39
777	NASDAQ	LKQ	Tue, Jun 24, 2014	25.95	26.32	25.67	25.84
776	NASDAQ	LKQ	Mon, Jun 23, 2014	26.30	26.70	25.96	26.04
775	NASDAQ	LKQ	Fri, Jun 20, 2014	26.51	26.70	26.35	26.52
774	NASDAQ	LKQ	Thu, Jun 19, 2014	26.86	26.98	26.30	26.48
773	NASDAQ	LKQ	Wed, Jun 18, 2014	25.85	26.86	25.77	26.79
772	NASDAQ	LKQ	Tue, Jun 17, 2014	25.61	25.85	24.95	25.75
771	NASDAQ	LKQ	Mon, Jun 16, 2014	26.00	26.19	25.62	25.66
770	NASDAQ	LKQ	Fri, Jun 13, 2014	26.45	26.63	25.92	26.00
769	NASDAQ	LKQ	Thu, Jun 12, 2014	26.78	26.97	26.25	26.34
768	NASDAQ	LKQ	Wed, Jun 11, 2014	27.23	28.33	26.65	26.87
767	NASDAQ	LKQ	Tue, Jun 10, 2014	28.11	28.17	27.17	27.24
766	NASDAQ	LKQ	Mon, Jun 9, 2014	28.15	28.77	28.13	28.21
765	NASDAQ	LKQ	Fri, Jun 6, 2014	28.00	28.27	27.58	28.14
764	NASDAQ	LKQ	Thu, Jun 5, 2014	28.03	28.24	27.86	27.89
763	NASDAQ	LKQ	Wed, Jun 4, 2014	28.04	28.16	27.92	27.98
762	NASDAQ	LKQ	Tue, Jun 3, 2014	27.70	28.27	27.65	28.12
761	NASDAQ	LKQ	Mon, Jun 2, 2014	27.74	28.13	27.55	28.00
760	NASDAQ	LKQ	Fri, May 30, 2014	28.07	28.07	27.65	27.74
759	NASDAQ	LKQ	Thu, May 29, 2014	28.45	28.45	27.95	28.04
758	NASDAQ	LKQ	Wed, May 28, 2014	28.61	28.61	28.06	28.29
757	NASDAQ	LKQ	Tue, May 27, 2014	28.38	28.70	28.25	28.66
756	NASDAQ	LKQ	Fri, May 23, 2014	28.07	28.32	28.03	28.13
755	NASDAQ	LKQ	Thu, May 22, 2014	28.01	28.30	27.84	28.14
754	NASDAQ	LKQ	Wed, May 21, 2014	28.05	28.32	27.80	28.07
753	NASDAQ	LKQ	Tue, May 20, 2014	28.69	28.38	27.65	27.92
752	NASDAQ	LKQ	Mon, May 19, 2014	28.35	28.62	28.34	28.38
751	NASDAQ	LKQ	Fri, May 16, 2014	28.21	28.63	27.90	28.39
750	NASDAQ	LKQ	Thu, May 15, 2014	28.47	28.67	27.79	28.36
749	NASDAQ	LKQ	Wed, May 14, 2014	29.20	29.30	28.47	28.51
748	NASDAQ	LKQ	Tue, May 13, 2014	29.34	29.69	29.20	29.35
747	NASDAQ	LKQ	Mon, May 12, 2014	28.98	29.40	28.80	29.35
746	NASDAQ	LKQ	Fri, May 9, 2014	28.85	29.14	28.57	28.78
745	NASDAQ	LKQ	Thu, May 8, 2014	28.90	29.65	28.77	28.93
744	NASDAQ	LKQ	Wed, May 7, 2014	28.52	28.97	28.32	28.95
743	NASDAQ	LKQ	Tue, May 6, 2014	29.18	29.32	28.20	28.41
742	NASDAQ	LKQ	Mon, May 5, 2014	29.18	29.84	28.89	29.26
741	NASDAQ	LKQ	Fri, May 2, 2014	29.14	29.57	29.08	29.26
740	NASDAQ	LKQ	Thu, May 1, 2014	29.29	29.30	28.94	29.12
739	NASDAQ	LKQ	Wed, Apr 30, 2014	29.12	29.53	28.30	29.12
738	NASDAQ	LKQ	Tue, Apr 29, 2014	27.50	29.66	27.31	29.55
737	NASDAQ	LKQ	Mon, Apr 28, 2014	26.80	27.47	26.68	27.22
736	NASDAQ	LKQ	Fri, Apr 25, 2014	27.28	27.28	26.63	26.65
735	NASDAQ	LKQ	Thu, Apr 24, 2014	27.22	27.40	26.81	27.37
734	NASDAQ	LKQ	Wed, Apr 23, 2014	27.20	27.31	26.89	27.09
733	NASDAQ	LKQ	Tue, Apr 22, 2014	27.48	27.75	27.13	27.16
732	NASDAQ	LKQ	Mon, Apr 21, 2014	27.61	27.80	27.14	27.45
731	NASDAQ	LKQ	Thu, Apr 17, 2014	26.81	27.45	26.79	27.38
730	NASDAQ	LKQ	Wed, Apr 16, 2014	27.58	27.80	26.69	26.79
729	NASDAQ	LKQ	Tue, Apr 15, 2014	26.77	27.55	26.39	27.44
728	NASDAQ	LKQ	Mon, Apr 14, 2014	27.57	27.64	26.48	26.67
727	NASDAQ	LKQ	Fri, Apr 11, 2014	27.40	27.75	26.99	27.42
726	NASDAQ	LKQ	Thu, Apr 10, 2014	27.78	27.90	27.03	27.14
725	NASDAQ	LKQ	Wed, Apr 9, 2014	27.71	27.91	27.42	27.84
724	NASDAQ	LKQ	Tue, Apr 8, 2014	27.17	27.71	27.08	27.67
723	NASDAQ	LKQ	Mon, Apr 7, 2014	27.27	27.50	26.90	27.25
722	NASDAQ	LKQ	Fri, Apr 4, 2014	28.36	28.36	27.38	27.48
721	NASDAQ	LKQ	Thu, Apr 3, 2014	27.14	28.03	26.96	27.98
720	NASDAQ	LKQ	Wed, Apr 2, 2014	27.25	27.42	26.90	27.06
719	NASDAQ	LKQ	Tue, Apr 1, 2014	26.42	27.16	26.36	27.16
718	NASDAQ	LKQ	Mon, Mar 31, 2014	26.13	26.39	25.78	26.35
717	NASDAQ	LKQ	Fri, Mar 28, 2014	25.28	25.93	25.28	25.89
716	NASDAQ	LKQ	Thu, Mar 27, 2014	24.85	25.24	24.59	25.13
715	NASDAQ	LKQ	Wed, Mar 26, 2014	25.39	25.54	24.46	24.77
714	NASDAQ	LKQ	Tue, Mar 25, 2014	26.37	26.37	25.17	25.23
713	NASDAQ	LKQ	Mon, Mar 24, 2014	25.76	25.94	25.19	25.28
712	NASDAQ	LKQ	Fri, Mar 21, 2014	25.88	25.98	25.53	25.74
711	NASDAQ	LKQ	Thu, Mar 20, 2014	26.30	26.47	25.68	25.81
710	NASDAQ	LKQ	Wed, Mar 19, 2014	25.81	26.70	25.64	26.31
709	NASDAQ	LKQ	Tue, Mar 18, 2014	26.11	26.19	25.65	25.74
708	NASDAQ	LKQ	Mon, Mar 17, 2014	26.46	26.76	25.83	26.01
707	NASDAQ	LKQ	Fri, Mar 14, 2014	26.91	27.01	26.16	26.28
706	NASDAQ	LKQ	Thu, Mar 13, 2014	27.38	27.48	26.77	26.96
705	NASDAQ	LKQ	Wed, Mar 12, 2014	27.11	27.49	27.00	27.24
704	NASDAQ	LKQ	Tue, Mar 11, 2014	27.57	27.72	27.09	27.25
703	NASDAQ	LKQ	Mon, Mar 10, 2014	27.83	27.93	27.40	27.56
702	NASDAQ	LKQ	Fri, Mar 7, 2014	27.71	27.98	27.51	27.83
701	NASDAQ	LKQ	Thu, Mar 6, 2014	28.29	28.50	27.23	27.57
700	NASDAQ	LKQ	Wed, Mar 5, 2014	28.57	28.82	28.31	28.43
699	NASDAQ	LKQ	Tue, Mar 4, 2014	28.11	28.65	27.84	28.50
698	NASDAQ	LKQ	Mon, Mar 3, 2014	27.59	27.85	27.20	27.79
697	NASDAQ	LKQ	Fri, Feb 28, 2014	27.29	27.95	27.00	27.89
696	NASDAQ	LKQ	Thu, Feb 27, 2014	27.30	28.61	26.25	26.75
695	NASDAQ	LKQ	Wed, Feb 26, 2014	29.25	29.42	28.97	29.07
694	NASDAQ	LKQ	Tue, Feb 25, 2014	29.50	29.58	29.04	29.06
693	NASDAQ	LKQ	Mon, Feb 24, 2014	29.64	29.69	29.35	29.51
692	NASDAQ	LKQ	Fri, Feb 21, 2014	29.22	29.68	29.00	29.52
691	NASDAQ	LKQ	Thu, Feb 20, 2014	28.91	29.14	28.75	29.09
690	NASDAQ	LKQ	Wed, Feb 19, 2014	28.87	29.29	28.75	28.98
689	NASDAQ	LKQ	Tue, Feb 18, 2014	28.94	29.37	28.61	28.92
688	NASDAQ	LKQ	Fri, Feb 14, 2014	28.41	28.91	27.99	28.84
687	NASDAQ	LKQ	Thu, Feb 13, 2014	27.35	28.57	27.35	28.50
686	NASDAQ	LKQ	Wed, Feb 12, 2014	27.45	27.81	27.35	27.63
685	NASDAQ	LKQ	Tue, Feb 11, 2014	27.30	27.65	27.21	27.48
684	NASDAQ	LKQ	Mon, Feb 10, 2014	27.99	28.35	27.33	27.35
683	NASDAQ	LKQ	Fri, Feb 7, 2014	27.21	28.26	27.08	28.09
682	NASDAQ	LKQ	Thu, Feb 6, 2014	26.37	27.05	26.26	26.97
681	NASDAQ	LKQ	Wed, Feb 5, 2014	26.35	26.54	25.86	26.18
680	NASDAQ	LKQ	Tue, Feb 4, 2014	26.60	26.83	26.35	26.46
679	NASDAQ	LKQ	Mon, Feb 3, 2014	26.58	27.25	26.50	26.63
678	NASDAQ	LKQ	Fri, Jan 31, 2014	26.94	27.16	26.73	27.07
677	NASDAQ	LKQ	Thu, Jan 30, 2014	26.74	27.43	26.48	27.32
676	NASDAQ	LKQ	Wed, Jan 29, 2014	26.27	27.09	26.27	26.52
675	NASDAQ	LKQ	Tue, Jan 28, 2014	26.37	26.68	26.20	26.62
674	NASDAQ	LKQ	Mon, Jan 27, 2014	26.13	26.71	25.95	26.24
673	NASDAQ	LKQ	Fri, Jan 24, 2014	26.40	26.52	26.15	26.16
672	NASDAQ	LKQ	Thu, Jan 23, 2014	26.60	26.74	26.29	26.55
671	NASDAQ	LKQ	Wed, Jan 22, 2014	25.72	26.79	25.27	26.71
670	NASDAQ	LKQ	Tue, Jan 21, 2014	28.05	28.38	25.74	25.94
669	NASDAQ	LKQ	Fri, Jan 17, 2014	29.30	29.39	27.75	27.93
668	NASDAQ	LKQ	Thu, Jan 16, 2014	29.81	29.86	28.38	29.29
667	NASDAQ	LKQ	Wed, Jan 15, 2014	31.50	32.20	26.25	29.46
666	NASDAQ	LKQ	Tue, Jan 14, 2014	32.46	32.79	32.19	32.29
665	NASDAQ	LKQ	Mon, Jan 13, 2014	32.40	32.89	32.04	32.26
664	NASDAQ	LKQ	Fri, Jan 10, 2014	32.60	32.60	32.02	32.53
663	NASDAQ	LKQ	Thu, Jan 9, 2014	32.34	32.44	31.82	32.04
662	NASDAQ	LKQ	Wed, Jan 8, 2014	32.03	32.37	31.64	32.29
661	NASDAQ	LKQ	Tue, Jan 7, 2014	31.89	32.12	31.69	31.99
660	NASDAQ	LKQ	Mon, Jan 6, 2014	32.31	32.44	31.64	31.66
659	NASDAQ	LKQ	Fri, Jan 3, 2014	32.48	32.67	32.18	32.26
658	NASDAQ	LKQ	Thu, Jan 2, 2014	32.84	32.90	32.29	32.40
657	NASDAQ	LKQ	Tue, Dec 31, 2013	32.56	32.98	32.37	32.90
656	NASDAQ	LKQ	Mon, Dec 30, 2013	32.86	32.86	32.27	32.46
655	NASDAQ	LKQ	Fri, Dec 27, 2013	32.95	33.01	32.45	32.62
654	NASDAQ	LKQ	Thu, Dec 26, 2013	33.42	33.51	32.84	32.96
653	NASDAQ	LKQ	Tue, Dec 24, 2013	33.25	33.46	33.14	33.36
652	NASDAQ	LKQ	Mon, Dec 23, 2013	32.98	33.24	32.71	33.19
651	NASDAQ	LKQ	Fri, Dec 20, 2013	32.65	33.00	32.14	32.79
650	NASDAQ	LKQ	Thu, Dec 19, 2013	33.01	33.13	32.34	32.51
649	NASDAQ	LKQ	Wed, Dec 18, 2013	32.79	33.07	32.09	33.04
648	NASDAQ	LKQ	Tue, Dec 17, 2013	33.18	33.24	32.56	32.71
647	NASDAQ	LKQ	Mon, Dec 16, 2013	33.22	33.91	32.05	33.15
646	NASDAQ	LKQ	Fri, Dec 13, 2013	33.41	33.93	33.41	33.86
645	NASDAQ	LKQ	Thu, Dec 12, 2013	33.18	33.46	33.00	33.24
644	NASDAQ	LKQ	Wed, Dec 11, 2013	33.74	33.84	32.83	33.26
643	NASDAQ	LKQ	Tue, Dec 10, 2013	33.63	34.32	33.33	33.80
642	NASDAQ	LKQ	Mon, Dec 9, 2013	33.58	33.80	33.26	33.66
641	NASDAQ	LKQ	Fri, Dec 6, 2013	33.01	33.98	32.66	33.62
640	NASDAQ	LKQ	Thu, Dec 5, 2013	32.39	32.51	32.00	32.25
639	NASDAQ	LKQ	Wed, Dec 4, 2013	32.88	33.29	32.30	32.50
638	NASDAQ	LKQ	Tue, Dec 3, 2013	33.03	33.19	32.56	33.04
637	NASDAQ	LKQ	Mon, Dec 2, 2013	33.21	33.45	32.87	33.21
636	NASDAQ	LKQ	Fri, Nov 29, 2013	33.16	33.46	33.02	33.15
635	NASDAQ	LKQ	Wed, Nov 27, 2013	33.13	33.27	32.78	33.18
634	NASDAQ	LKQ	Tue, Nov 26, 2013	32.63	33.19	32.42	33.02
633	NASDAQ	LKQ	Mon, Nov 25, 2013	33.26	33.26	32.40	32.45
632	NASDAQ	LKQ	Fri, Nov 22, 2013	32.93	33.24	32.66	33.06
631	NASDAQ	LKQ	Thu, Nov 21, 2013	32.49	33.27	32.35	33.01
630	NASDAQ	LKQ	Wed, Nov 20, 2013	32.42	32.65	32.22	32.34
629	NASDAQ	LKQ	Tue, Nov 19, 2013	32.71	32.87	32.38	32.44
628	NASDAQ	LKQ	Mon, Nov 18, 2013	32.60	32.97	32.55	32.80
627	NASDAQ	LKQ	Fri, Nov 15, 2013	32.23	32.54	32.14	32.51
626	NASDAQ	LKQ	Thu, Nov 14, 2013	31.98	32.27	31.81	32.24
625	NASDAQ	LKQ	Wed, Nov 13, 2013	30.95	32.06	30.91	32.04
624	NASDAQ	LKQ	Tue, Nov 12, 2013	31.25	31.34	30.78	31.08
623	NASDAQ	LKQ	Mon, Nov 11, 2013	31.14	31.44	31.05	31.21
622	NASDAQ	LKQ	Fri, Nov 8, 2013	30.86	31.41	30.86	31.19
621	NASDAQ	LKQ	Thu, Nov 7, 2013	32.00	32.00	30.83	30.85
620	NASDAQ	LKQ	Wed, Nov 6, 2013	32.29	32.48	31.76	31.89
619	NASDAQ	LKQ	Tue, Nov 5, 2013	32.47	32.60	32.02	32.02
618	NASDAQ	LKQ	Mon, Nov 4, 2013	32.68	32.99	32.47	32.58
617	NASDAQ	LKQ	Fri, Nov 1, 2013	32.90	33.02	31.95	32.36
616	NASDAQ	LKQ	Thu, Oct 31, 2013	32.76	33.37	31.91	33.03
615	NASDAQ	LKQ	Wed, Oct 30, 2013	33.35	33.50	32.90	33.00
614	NASDAQ	LKQ	Tue, Oct 29, 2013	33.48	33.60	32.78	33.22
613	NASDAQ	LKQ	Mon, Oct 28, 2013	33.18	33.60	33.08	33.35
612	NASDAQ	LKQ	Fri, Oct 25, 2013	33.08	33.25	32.71	33.23
611	NASDAQ	LKQ	Thu, Oct 24, 2013	32.88	33.13	32.76	32.82
610	NASDAQ	LKQ	Wed, Oct 23, 2013	33.11	33.19	32.61	32.91
609	NASDAQ	LKQ	Tue, Oct 22, 2013	33.22	33.45	32.93	33.22
608	NASDAQ	LKQ	Mon, Oct 21, 2013	33.23	33.25	32.90	33.19
607	NASDAQ	LKQ	Fri, Oct 18, 2013	32.12	33.23	31.88	33.19
606	NASDAQ	LKQ	Thu, Oct 17, 2013	32.13	32.13	31.61	31.94
605	NASDAQ	LKQ	Wed, Oct 16, 2013	32.23	32.34	31.98	32.32
604	NASDAQ	LKQ	Tue, Oct 15, 2013	32.19	32.22	31.60	31.83
603	NASDAQ	LKQ	Mon, Oct 14, 2013	32.00	32.30	31.87	32.22
602	NASDAQ	LKQ	Fri, Oct 11, 2013	31.94	32.40	31.81	32.29
601	NASDAQ	LKQ	Thu, Oct 10, 2013	31.20	32.07	31.20	32.07
600	NASDAQ	LKQ	Wed, Oct 9, 2013	31.06	31.20	30.61	30.83
599	NASDAQ	LKQ	Tue, Oct 8, 2013	32.01	32.12	30.98	31.03
598	NASDAQ	LKQ	Mon, Oct 7, 2013	32.32	32.54	31.96	31.97
597	NASDAQ	LKQ	Fri, Oct 4, 2013	32.61	32.84	32.41	32.61
596	NASDAQ	LKQ	Thu, Oct 3, 2013	32.80	32.95	32.14	32.59
595	NASDAQ	LKQ	Wed, Oct 2, 2013	32.97	32.97	32.18	32.93
594	NASDAQ	LKQ	Tue, Oct 1, 2013	32.44	34.07	32.16	33.63
593	NASDAQ	LKQ	Mon, Sep 30, 2013	31.34	31.96	31.22	31.87
592	NASDAQ	LKQ	Fri, Sep 27, 2013	31.64	31.67	31.30	31.56
591	NASDAQ	LKQ	Thu, Sep 26, 2013	31.50	31.86	31.31	31.68
590	NASDAQ	LKQ	Wed, Sep 25, 2013	31.77	31.84	31.07	31.34
589	NASDAQ	LKQ	Tue, Sep 24, 2013	31.96	32.02	31.56	31.61
588	NASDAQ	LKQ	Mon, Sep 23, 2013	31.90	32.00	31.53	31.87
587	NASDAQ	LKQ	Fri, Sep 20, 2013	32.01	32.10	31.69	31.92
586	NASDAQ	LKQ	Thu, Sep 19, 2013	32.00	32.29	31.82	32.15
585	NASDAQ	LKQ	Wed, Sep 18, 2013	31.87	32.06	31.24	31.94
584	NASDAQ	LKQ	Tue, Sep 17, 2013	31.63	31.96	31.31	31.92
583	NASDAQ	LKQ	Mon, Sep 16, 2013	31.92	31.97	31.42	31.60
582	NASDAQ	LKQ	Fri, Sep 13, 2013	31.48	31.60	31.08	31.57
581	NASDAQ	LKQ	Thu, Sep 12, 2013	31.21	31.51	31.04	31.51
580	NASDAQ	LKQ	Wed, Sep 11, 2013	31.27	31.44	30.97	31.27
579	NASDAQ	LKQ	Tue, Sep 10, 2013	30.73	31.35	30.32	31.35
578	NASDAQ	LKQ	Mon, Sep 9, 2013	29.67	30.61	29.65	30.51
577	NASDAQ	LKQ	Fri, Sep 6, 2013	29.89	30.05	29.36	29.69
576	NASDAQ	LKQ	Thu, Sep 5, 2013	29.55	29.93	29.42	29.74
575	NASDAQ	LKQ	Wed, Sep 4, 2013	29.06	29.57	28.74	29.46
574	NASDAQ	LKQ	Tue, Sep 3, 2013	29.73	30.00	28.64	29.00
573	NASDAQ	LKQ	Fri, Aug 30, 2013	29.65	29.82	28.98	29.24
572	NASDAQ	LKQ	Thu, Aug 29, 2013	29.42	29.89	29.31	29.63
571	NASDAQ	LKQ	Wed, Aug 28, 2013	29.40	29.75	29.33	29.51
570	NASDAQ	LKQ	Tue, Aug 27, 2013	29.75	29.87	29.32	29.40
569	NASDAQ	LKQ	Mon, Aug 26, 2013	30.16	30.40	29.85	30.03
568	NASDAQ	LKQ	Fri, Aug 23, 2013	30.48	30.85	30.02	30.21
567	NASDAQ	LKQ	Thu, Aug 22, 2013	29.84	30.78	29.69	30.42
566	NASDAQ	LKQ	Wed, Aug 21, 2013	29.57	29.94	29.47	29.62
565	NASDAQ	LKQ	Tue, Aug 20, 2013	29.36	29.94	29.13	29.74
564	NASDAQ	LKQ	Mon, Aug 19, 2013	29.14	29.65	29.14	29.33
563	NASDAQ	LKQ	Fri, Aug 16, 2013	29.32	29.70	29.12	29.17
562	NASDAQ	LKQ	Thu, Aug 15, 2013	30.12	30.25	29.17	29.29
561	NASDAQ	LKQ	Wed, Aug 14, 2013	30.60	30.61	30.26	30.30
560	NASDAQ	LKQ	Tue, Aug 13, 2013	30.68	30.74	29.92	30.51
559	NASDAQ	LKQ	Mon, Aug 12, 2013	29.98	31.07	29.92	30.69
558	NASDAQ	LKQ	Fri, Aug 9, 2013	29.73	29.93	29.37	29.81
557	NASDAQ	LKQ	Thu, Aug 8, 2013	28.98	29.84	28.88	29.65
556	NASDAQ	LKQ	Wed, Aug 7, 2013	28.94	28.95	28.43	28.83
555	NASDAQ	LKQ	Tue, Aug 6, 2013	29.29	29.34	28.85	28.96
554	NASDAQ	LKQ	Mon, Aug 5, 2013	29.42	29.58	29.10	29.30
553	NASDAQ	LKQ	Fri, Aug 2, 2013	29.24	30.31	29.11	29.42
552	NASDAQ	LKQ	Thu, Aug 1, 2013	27.79	30.17	27.38	29.11
551	NASDAQ	LKQ	Wed, Jul 31, 2013	26.55	26.68	26.02	26.07
550	NASDAQ	LKQ	Tue, Jul 30, 2013	26.24	26.57	26.03	26.39
549	NASDAQ	LKQ	Mon, Jul 29, 2013	26.20	26.42	25.99	26.06
548	NASDAQ	LKQ	Fri, Jul 26, 2013	26.01	26.25	25.74	26.18
547	NASDAQ	LKQ	Thu, Jul 25, 2013	26.02	26.22	25.81	26.14
546	NASDAQ	LKQ	Wed, Jul 24, 2013	25.97	26.40	25.91	25.97
545	NASDAQ	LKQ	Tue, Jul 23, 2013	25.98	25.99	25.66	25.80
544	NASDAQ	LKQ	Mon, Jul 22, 2013	25.80	26.05	25.76	26.00
543	NASDAQ	LKQ	Fri, Jul 19, 2013	25.74	26.01	25.65	25.84
542	NASDAQ	LKQ	Thu, Jul 18, 2013	25.77	26.06	25.63	25.91
541	NASDAQ	LKQ	Wed, Jul 17, 2013	25.76	25.88	25.55	25.62
540	NASDAQ	LKQ	Tue, Jul 16, 2013	26.02	26.16	25.38	25.62
539	NASDAQ	LKQ	Mon, Jul 15, 2013	26.09	26.17	25.57	25.90
538	NASDAQ	LKQ	Fri, Jul 12, 2013	25.86	26.14	25.86	26.00
537	NASDAQ	LKQ	Thu, Jul 11, 2013	26.28	26.80	25.81	25.90
536	NASDAQ	LKQ	Wed, Jul 10, 2013	26.23	26.30	25.80	25.92
535	NASDAQ	LKQ	Tue, Jul 9, 2013	26.40	26.64	26.22	26.29
534	NASDAQ	LKQ	Mon, Jul 8, 2013	26.31	26.44	25.92	26.20
533	NASDAQ	LKQ	Fri, Jul 5, 2013	26.37	26.42	25.95	26.15
532	NASDAQ	LKQ	Wed, Jul 3, 2013	25.90	26.06	25.81	25.99
531	NASDAQ	LKQ	Tue, Jul 2, 2013	26.45	26.83	25.71	25.98
530	NASDAQ	LKQ	Mon, Jul 1, 2013	26.39	26.80	25.78	26.45
529	NASDAQ	LKQ	Fri, Jun 28, 2013	26.05	26.47	25.73	25.75
528	NASDAQ	LKQ	Thu, Jun 27, 2013	26.17	26.46	25.97	26.20
527	NASDAQ	LKQ	Wed, Jun 26, 2013	25.82	26.01	25.59	25.93
526	NASDAQ	LKQ	Tue, Jun 25, 2013	25.85	25.96	25.35	25.65
525	NASDAQ	LKQ	Mon, Jun 24, 2013	25.05	25.95	24.79	25.61
524	NASDAQ	LKQ	Fri, Jun 21, 2013	25.40	25.57	24.99	25.28
523	NASDAQ	LKQ	Thu, Jun 20, 2013	25.89	26.03	25.15	25.28
522	NASDAQ	LKQ	Wed, Jun 19, 2013	26.50	26.52	26.03	26.15
521	NASDAQ	LKQ	Tue, Jun 18, 2013	26.26	26.58	26.10	26.39
520	NASDAQ	LKQ	Mon, Jun 17, 2013	25.56	26.23	25.38	26.12
519	NASDAQ	LKQ	Fri, Jun 14, 2013	24.97	25.36	24.91	25.30
518	NASDAQ	LKQ	Thu, Jun 13, 2013	25.21	25.39	24.33	25.03
517	NASDAQ	LKQ	Wed, Jun 12, 2013	24.92	24.95	24.33	24.58
516	NASDAQ	LKQ	Tue, Jun 11, 2013	24.42	24.90	24.31	24.74
515	NASDAQ	LKQ	Mon, Jun 10, 2013	24.66	24.95	24.52	24.77
514	NASDAQ	LKQ	Fri, Jun 7, 2013	24.37	24.76	24.11	24.67
513	NASDAQ	LKQ	Thu, Jun 6, 2013	23.85	24.19	23.68	24.19
512	NASDAQ	LKQ	Wed, Jun 5, 2013	23.88	24.11	23.74	23.93
511	NASDAQ	LKQ	Tue, Jun 4, 2013	24.31	24.42	23.84	24.00
510	NASDAQ	LKQ	Mon, Jun 3, 2013	24.53	24.64	23.93	24.34
509	NASDAQ	LKQ	Fri, May 31, 2013	24.62	25.03	24.47	24.48
508	NASDAQ	LKQ	Thu, May 30, 2013	24.66	24.80	24.55	24.72
507	NASDAQ	LKQ	Wed, May 29, 2013	24.88	25.04	24.53	24.53
506	NASDAQ	LKQ	Tue, May 28, 2013	25.19	25.28	25.03	25.16
505	NASDAQ	LKQ	Fri, May 24, 2013	25.21	25.30	24.53	24.78
504	NASDAQ	LKQ	Thu, May 23, 2013	24.72	24.85	24.38	24.81
503	NASDAQ	LKQ	Wed, May 22, 2013	25.37	25.55	24.74	24.91
502	NASDAQ	LKQ	Tue, May 21, 2013	25.62	25.71	25.33	25.39
501	NASDAQ	LKQ	Mon, May 20, 2013	25.62	25.89	25.62	25.65
500	NASDAQ	LKQ	Fri, May 17, 2013	25.34	25.72	25.16	25.68
499	NASDAQ	LKQ	Thu, May 16, 2013	25.34	25.44	25.01	25.25
498	NASDAQ	LKQ	Wed, May 15, 2013	24.81	25.36	24.80	25.28
497	NASDAQ	LKQ	Tue, May 14, 2013	24.61	24.91	24.52	24.88
496	NASDAQ	LKQ	Mon, May 13, 2013	24.60	24.70	24.35	24.56
495	NASDAQ	LKQ	Fri, May 10, 2013	24.72	24.98	24.62	24.65
494	NASDAQ	LKQ	Thu, May 9, 2013	24.81	24.96	24.49	24.68
493	NASDAQ	LKQ	Wed, May 8, 2013	25.05	25.05	24.65	24.88
492	NASDAQ	LKQ	Tue, May 7, 2013	24.86	25.05	24.59	25.04
491	NASDAQ	LKQ	Mon, May 6, 2013	24.84	24.99	24.56	24.85
490	NASDAQ	LKQ	Fri, May 3, 2013	24.53	24.91	24.52	24.78
489	NASDAQ	LKQ	Thu, May 2, 2013	23.96	24.51	23.77	24.23
488	NASDAQ	LKQ	Wed, May 1, 2013	24.07	24.26	23.79	23.83
487	NASDAQ	LKQ	Tue, Apr 30, 2013	23.52	24.10	23.28	24.08
486	NASDAQ	LKQ	Mon, Apr 29, 2013	23.15	23.58	22.83	23.53
485	NASDAQ	LKQ	Fri, Apr 26, 2013	22.94	23.07	22.48	23.00
484	NASDAQ	LKQ	Thu, Apr 25, 2013	21.72	23.53	21.54	22.83
483	NASDAQ	LKQ	Wed, Apr 24, 2013	21.22	21.56	21.16	21.48
482	NASDAQ	LKQ	Tue, Apr 23, 2013	20.97	21.42	20.97	21.16
481	NASDAQ	LKQ	Mon, Apr 22, 2013	20.82	21.11	20.28	21.03
480	NASDAQ	LKQ	Fri, Apr 19, 2013	20.53	20.94	20.28	20.71
479	NASDAQ	LKQ	Thu, Apr 18, 2013	20.93	21.14	20.44	20.54
478	NASDAQ	LKQ	Wed, Apr 17, 2013	21.22	21.28	20.70	20.91
477	NASDAQ	LKQ	Tue, Apr 16, 2013	21.21	21.44	21.07	21.43
476	NASDAQ	LKQ	Mon, Apr 15, 2013	21.97	22.25	21.00	21.10
475	NASDAQ	LKQ	Fri, Apr 12, 2013	21.59	22.26	21.59	22.04
474	NASDAQ	LKQ	Thu, Apr 11, 2013	21.34	21.81	21.25	21.72
473	NASDAQ	LKQ	Wed, Apr 10, 2013	21.41	21.51	21.16	21.25
472	NASDAQ	LKQ	Tue, Apr 9, 2013	21.52	21.61	21.23	21.44
471	NASDAQ	LKQ	Mon, Apr 8, 2013	21.23	21.54	21.07	21.53
470	NASDAQ	LKQ	Fri, Apr 5, 2013	21.02	21.42	20.95	21.32
469	NASDAQ	LKQ	Thu, Apr 4, 2013	21.07	21.47	21.06	21.26
468	NASDAQ	LKQ	Wed, Apr 3, 2013	21.44	21.50	21.06	21.11
467	NASDAQ	LKQ	Tue, Apr 2, 2013	21.51	21.62	21.29	21.38
466	NASDAQ	LKQ	Mon, Apr 1, 2013	21.81	21.82	21.35	21.42
465	NASDAQ	LKQ	Thu, Mar 28, 2013	21.48	21.80	21.40	21.76
464	NASDAQ	LKQ	Wed, Mar 27, 2013	21.26	21.68	21.07	21.49
463	NASDAQ	LKQ	Tue, Mar 26, 2013	20.99	21.58	20.99	21.36
462	NASDAQ	LKQ	Mon, Mar 25, 2013	20.88	21.20	20.80	20.93
461	NASDAQ	LKQ	Fri, Mar 22, 2013	21.01	21.17	20.65	20.76
460	NASDAQ	LKQ	Thu, Mar 21, 2013	20.94	21.10	20.79	21.00
459	NASDAQ	LKQ	Wed, Mar 20, 2013	20.99	21.18	20.86	21.15
458	NASDAQ	LKQ	Tue, Mar 19, 2013	21.00	21.12	20.65	20.96
457	NASDAQ	LKQ	Mon, Mar 18, 2013	20.69	21.26	20.35	20.90
456	NASDAQ	LKQ	Fri, Mar 15, 2013	21.61	21.72	21.04	21.09
455	NASDAQ	LKQ	Thu, Mar 14, 2013	21.81	21.91	21.51	21.64
454	NASDAQ	LKQ	Wed, Mar 13, 2013	21.45	21.86	21.25	21.80
453	NASDAQ	LKQ	Tue, Mar 12, 2013	21.52	21.62	21.32	21.40
452	NASDAQ	LKQ	Mon, Mar 11, 2013	21.41	21.60	21.14	21.59
451	NASDAQ	LKQ	Fri, Mar 8, 2013	20.60	21.44	20.23	21.42
450	NASDAQ	LKQ	Thu, Mar 7, 2013	20.23	20.45	20.16	20.21
449	NASDAQ	LKQ	Wed, Mar 6, 2013	20.55	20.55	20.09	20.17
448	NASDAQ	LKQ	Tue, Mar 5, 2013	20.81	20.89	20.44	20.48
447	NASDAQ	LKQ	Mon, Mar 4, 2013	20.43	20.86	20.25	20.66
446	NASDAQ	LKQ	Fri, Mar 1, 2013	21.24	21.24	20.42	20.43
445	NASDAQ	LKQ	Thu, Feb 28, 2013	22.00	22.24	20.72	21.19
444	NASDAQ	LKQ	Wed, Feb 27, 2013	22.32	23.04	22.14	22.93
443	NASDAQ	LKQ	Tue, Feb 26, 2013	22.45	22.58	22.27	22.37
442	NASDAQ	LKQ	Mon, Feb 25, 2013	22.55	22.66	22.36	22.37
441	NASDAQ	LKQ	Fri, Feb 22, 2013	22.13	23.05	22.13	22.48
440	NASDAQ	LKQ	Thu, Feb 21, 2013	22.63	22.78	21.88	21.99
439	NASDAQ	LKQ	Wed, Feb 20, 2013	22.46	22.85	22.44	22.60
438	NASDAQ	LKQ	Tue, Feb 19, 2013	23.25	23.25	22.34	22.41
437	NASDAQ	LKQ	Fri, Feb 15, 2013	23.17	23.42	23.15	23.25
436	NASDAQ	LKQ	Thu, Feb 14, 2013	23.25	23.40	23.04	23.08
435	NASDAQ	LKQ	Wed, Feb 13, 2013	23.33	23.33	23.07	23.26
434	NASDAQ	LKQ	Tue, Feb 12, 2013	23.35	23.52	23.10	23.20
433	NASDAQ	LKQ	Mon, Feb 11, 2013	23.75	23.99	23.18	23.31
432	NASDAQ	LKQ	Fri, Feb 8, 2013	23.24	23.74	23.24	23.73
431	NASDAQ	LKQ	Thu, Feb 7, 2013	23.13	23.28	22.79	23.20
430	NASDAQ	LKQ	Wed, Feb 6, 2013	23.07	23.20	22.94	23.05
429	NASDAQ	LKQ	Tue, Feb 5, 2013	22.72	23.31	22.71	23.23
428	NASDAQ	LKQ	Mon, Feb 4, 2013	22.85	22.95	22.47	22.64
427	NASDAQ	LKQ	Fri, Feb 1, 2013	22.57	23.18	22.23	23.06
426	NASDAQ	LKQ	Thu, Jan 31, 2013	22.27	22.50	21.88	22.39
425	NASDAQ	LKQ	Wed, Jan 30, 2013	23.26	23.50	22.50	22.58
424	NASDAQ	LKQ	Tue, Jan 29, 2013	23.34	23.46	23.21	23.26
423	NASDAQ	LKQ	Mon, Jan 28, 2013	23.47	23.51	23.20	23.40
422	NASDAQ	LKQ	Fri, Jan 25, 2013	23.20	23.43	22.84	23.38
421	NASDAQ	LKQ	Thu, Jan 24, 2013	22.64	23.08	22.41	23.00
420	NASDAQ	LKQ	Wed, Jan 23, 2013	22.44	22.81	22.32	22.68
419	NASDAQ	LKQ	Tue, Jan 22, 2013	22.54	22.78	22.32	22.58
418	NASDAQ	LKQ	Fri, Jan 18, 2013	22.67	22.71	22.52	22.64
417	NASDAQ	LKQ	Thu, Jan 17, 2013	22.72	22.78	22.50	22.72
416	NASDAQ	LKQ	Wed, Jan 16, 2013	22.53	22.56	22.24	22.52
415	NASDAQ	LKQ	Tue, Jan 15, 2013	22.16	22.60	21.81	22.51
414	NASDAQ	LKQ	Mon, Jan 14, 2013	22.44	22.72	22.18	22.36
413	NASDAQ	LKQ	Fri, Jan 11, 2013	22.80	23.04	22.48	22.66
412	NASDAQ	LKQ	Thu, Jan 10, 2013	23.43	23.51	22.76	22.90
411	NASDAQ	LKQ	Wed, Jan 9, 2013	22.66	23.41	22.66	23.37
410	NASDAQ	LKQ	Tue, Jan 8, 2013	22.64	22.80	22.43	22.79
409	NASDAQ	LKQ	Mon, Jan 7, 2013	22.08	22.86	22.08	22.53
408	NASDAQ	LKQ	Fri, Jan 4, 2013	22.28	22.39	21.94	22.29
407	NASDAQ	LKQ	Thu, Jan 3, 2013	22.16	22.52	21.87	22.32
406	NASDAQ	LKQ	Wed, Jan 2, 2013	21.54	22.27	21.50	22.25
405	NASDAQ	LKQ	Mon, Dec 31, 2012	20.67	21.15	20.62	21.10
404	NASDAQ	LKQ	Fri, Dec 28, 2012	20.87	21.06	20.64	20.73
403	NASDAQ	LKQ	Thu, Dec 27, 2012	20.97	21.23	20.77	21.02
402	NASDAQ	LKQ	Wed, Dec 26, 2012	21.42	21.52	20.99	21.02
401	NASDAQ	LKQ	Mon, Dec 24, 2012	21.31	21.52	20.90	21.47
400	NASDAQ	LKQ	Fri, Dec 21, 2012	21.11	21.62	20.79	21.31
399	NASDAQ	LKQ	Thu, Dec 20, 2012	20.85	21.40	20.84	21.38
398	NASDAQ	LKQ	Wed, Dec 19, 2012	21.02	21.12	20.60	20.80
397	NASDAQ	LKQ	Tue, Dec 18, 2012	20.82	21.03	20.64	20.93
396	NASDAQ	LKQ	Mon, Dec 17, 2012	20.75	20.95	20.65	20.75
395	NASDAQ	LKQ	Fri, Dec 14, 2012	20.88	20.93	20.54	20.70
394	NASDAQ	LKQ	Thu, Dec 13, 2012	21.31	21.44	20.79	20.93
393	NASDAQ	LKQ	Wed, Dec 12, 2012	21.77	21.77	21.00	21.26
392	NASDAQ	LKQ	Tue, Dec 11, 2012	21.56	21.76	21.32	21.52
391	NASDAQ	LKQ	Mon, Dec 10, 2012	21.71	21.90	21.42	21.55
390	NASDAQ	LKQ	Fri, Dec 7, 2012	21.26	21.62	21.03	21.54
389	NASDAQ	LKQ	Thu, Dec 6, 2012	21.70	21.85	21.35	21.47
388	NASDAQ	LKQ	Wed, Dec 5, 2012	21.73	21.91	21.45	21.80
387	NASDAQ	LKQ	Tue, Dec 4, 2012	21.74	21.86	21.39	21.57
386	NASDAQ	LKQ	Mon, Dec 3, 2012	22.12	22.24	21.65	21.78
385	NASDAQ	LKQ	Fri, Nov 30, 2012	21.76	22.00	21.34	21.90
384	NASDAQ	LKQ	Thu, Nov 29, 2012	21.88	21.95	21.18	21.66
383	NASDAQ	LKQ	Wed, Nov 28, 2012	21.45	21.86	21.07	21.76
382	NASDAQ	LKQ	Tue, Nov 27, 2012	21.80	22.13	21.44	21.50
381	NASDAQ	LKQ	Mon, Nov 26, 2012	21.96	22.29	21.51	21.63
380	NASDAQ	LKQ	Fri, Nov 23, 2012	21.84	22.09	21.57	22.01
379	NASDAQ	LKQ	Wed, Nov 21, 2012	21.50	21.74	21.09	21.71
378	NASDAQ	LKQ	Tue, Nov 20, 2012	21.19	21.56	21.00	21.46
377	NASDAQ	LKQ	Mon, Nov 19, 2012	21.07	21.40	20.98	21.25
376	NASDAQ	LKQ	Fri, Nov 16, 2012	20.75	20.92	20.35	20.86
375	NASDAQ	LKQ	Thu, Nov 15, 2012	20.42	20.72	20.25	20.64
374	NASDAQ	LKQ	Wed, Nov 14, 2012	21.07	21.21	20.26	20.37
373	NASDAQ	LKQ	Tue, Nov 13, 2012	20.95	21.44	20.75	20.88
372	NASDAQ	LKQ	Mon, Nov 12, 2012	21.36	21.74	21.03	21.08
371	NASDAQ	LKQ	Fri, Nov 9, 2012	21.24	21.59	21.09	21.19
370	NASDAQ	LKQ	Thu, Nov 8, 2012	21.39	21.64	21.19	21.36
369	NASDAQ	LKQ	Wed, Nov 7, 2012	21.60	21.69	21.25	21.46
368	NASDAQ	LKQ	Tue, Nov 6, 2012	21.45	21.85	21.28	21.82
367	NASDAQ	LKQ	Mon, Nov 5, 2012	21.11	21.35	21.07	21.27
366	NASDAQ	LKQ	Fri, Nov 2, 2012	21.77	21.95	20.97	21.04
365	NASDAQ	LKQ	Thu, Nov 1, 2012	20.87	21.90	20.81	21.72
364	NASDAQ	LKQ	Wed, Oct 31, 2012	20.72	21.00	20.36	20.87
363	NASDAQ	LKQ	Fri, Oct 26, 2012	20.10	20.86	19.98	20.76
362	NASDAQ	LKQ	Thu, Oct 25, 2012	19.59	20.61	19.50	20.05
361	NASDAQ	LKQ	Wed, Oct 24, 2012	20.31	20.51	20.09	20.12
360	NASDAQ	LKQ	Tue, Oct 23, 2012	20.32	20.72	20.08	20.30
359	NASDAQ	LKQ	Mon, Oct 22, 2012	20.37	20.74	20.14	20.46
358	NASDAQ	LKQ	Fri, Oct 19, 2012	20.69	20.90	20.42	20.43
357	NASDAQ	LKQ	Thu, Oct 18, 2012	20.90	21.22	20.55	20.80
356	NASDAQ	LKQ	Wed, Oct 17, 2012	20.57	21.05	20.43	20.87
355	NASDAQ	LKQ	Tue, Oct 16, 2012	20.19	20.59	20.15	20.55
354	NASDAQ	LKQ	Mon, Oct 15, 2012	19.59	20.16	19.59	20.13
353	NASDAQ	LKQ	Fri, Oct 12, 2012	19.58	19.76	19.56	19.63
352	NASDAQ	LKQ	Thu, Oct 11, 2012	19.33	19.82	19.30	19.69
351	NASDAQ	LKQ	Wed, Oct 10, 2012	19.24	19.37	19.17	19.25
350	NASDAQ	LKQ	Tue, Oct 9, 2012	19.33	19.44	19.22	19.28
349	NASDAQ	LKQ	Mon, Oct 8, 2012	19.33	19.48	19.23	19.41
348	NASDAQ	LKQ	Fri, Oct 5, 2012	19.35	19.46	19.21	19.36
347	NASDAQ	LKQ	Thu, Oct 4, 2012	19.06	19.35	19.06	19.28
346	NASDAQ	LKQ	Wed, Oct 3, 2012	18.76	19.07	18.64	19.04
345	NASDAQ	LKQ	Tue, Oct 2, 2012	18.60	18.68	18.47	18.63
344	NASDAQ	LKQ	Mon, Oct 1, 2012	18.56	18.70	18.38	18.57
343	NASDAQ	LKQ	Fri, Sep 28, 2012	18.76	18.82	18.46	18.48
342	NASDAQ	LKQ	Thu, Sep 27, 2012	18.82	18.99	18.75	18.84
341	NASDAQ	LKQ	Wed, Sep 26, 2012	19.20	19.25	18.50	18.76
340	NASDAQ	LKQ	Tue, Sep 25, 2012	18.98	19.46	17.54	19.21
339	NASDAQ	LKQ	Mon, Sep 24, 2012	17.16	19.08	17.16	19.00
338	NASDAQ	LKQ	Fri, Sep 21, 2012	18.99	19.24	18.83	18.87
337	NASDAQ	LKQ	Thu, Sep 20, 2012	18.66	18.97	18.60	18.90
336	NASDAQ	LKQ	Wed, Sep 19, 2012	18.96	19.01	18.49	18.74
335	NASDAQ	LKQ	Tue, Sep 18, 2012	19.18	19.24	18.61	18.82
334	NASDAQ	LKQ	Mon, Sep 17, 2012	19.47	19.53	19.20	19.24
333	NASDAQ	LKQ	Fri, Sep 14, 2012	19.50	19.83	19.43	19.55
332	NASDAQ	LKQ	Thu, Sep 13, 2012	19.68	19.68	19.25	19.46
331	NASDAQ	LKQ	Wed, Sep 12, 2012	19.48	19.75	19.47	19.68
330	NASDAQ	LKQ	Tue, Sep 11, 2012	19.50	19.51	19.26	19.47
329	NASDAQ	LKQ	Mon, Sep 10, 2012	19.83	20.02	19.47	19.51
328	NASDAQ	LKQ	Fri, Sep 7, 2012	19.57	19.97	19.49	19.88
327	NASDAQ	LKQ	Thu, Sep 6, 2012	19.38	19.63	19.00	19.49
326	NASDAQ	LKQ	Wed, Sep 5, 2012	19.25	19.39	19.01	19.14
325	NASDAQ	LKQ	Tue, Sep 4, 2012	18.86	19.27	18.68	19.20
324	NASDAQ	LKQ	Fri, Aug 31, 2012	19.03	19.22	18.60	18.87
323	NASDAQ	LKQ	Thu, Aug 30, 2012	19.28	19.34	18.83	18.91
322	NASDAQ	LKQ	Wed, Aug 29, 2012	19.22	19.39	18.93	19.36
321	NASDAQ	LKQ	Tue, Aug 28, 2012	18.96	19.28	18.85	19.24
320	NASDAQ	LKQ	Mon, Aug 27, 2012	19.29	19.30	18.96	19.01
319	NASDAQ	LKQ	Fri, Aug 24, 2012	19.51	19.60	19.09	19.16
318	NASDAQ	LKQ	Thu, Aug 23, 2012	19.34	19.60	19.27	19.49
317	NASDAQ	LKQ	Wed, Aug 22, 2012	19.43	19.58	19.34	19.41
316	NASDAQ	LKQ	Tue, Aug 21, 2012	19.51	19.60	19.36	19.44
315	NASDAQ	LKQ	Mon, Aug 20, 2012	19.49	19.50	19.29	19.46
314	NASDAQ	LKQ	Fri, Aug 17, 2012	19.16	19.39	19.06	19.37
313	NASDAQ	LKQ	Thu, Aug 16, 2012	19.00	19.27	18.62	19.10
312	NASDAQ	LKQ	Wed, Aug 15, 2012	18.78	18.99	18.49	18.88
311	NASDAQ	LKQ	Tue, Aug 14, 2012	19.33	19.39	19.14	19.31
310	NASDAQ	LKQ	Mon, Aug 13, 2012	19.18	19.31	18.85	19.28
309	NASDAQ	LKQ	Fri, Aug 10, 2012	18.76	19.21	18.71	19.16
308	NASDAQ	LKQ	Thu, Aug 9, 2012	18.62	19.16	18.59	18.87
307	NASDAQ	LKQ	Wed, Aug 8, 2012	18.36	18.74	18.30	18.71
306	NASDAQ	LKQ	Tue, Aug 7, 2012	18.28	18.50	17.87	18.47
305	NASDAQ	LKQ	Mon, Aug 6, 2012	18.04	18.22	17.92	18.16
304	NASDAQ	LKQ	Fri, Aug 3, 2012	17.92	18.04	17.24	17.88
303	NASDAQ	LKQ	Thu, Aug 2, 2012	17.39	17.73	17.19	17.51
302	NASDAQ	LKQ	Wed, Aug 1, 2012	17.79	18.07	17.53	17.61
301	NASDAQ	LKQ	Tue, Jul 31, 2012	17.63	17.93	17.61	17.67
300	NASDAQ	LKQ	Mon, Jul 30, 2012	17.99	18.18	17.73	17.89
299	NASDAQ	LKQ	Fri, Jul 27, 2012	17.81	18.03	17.58	17.91
298	NASDAQ	LKQ	Thu, Jul 26, 2012	18.50	18.50	17.08	17.77
297	NASDAQ	LKQ	Wed, Jul 25, 2012	16.80	17.02	16.56	16.92
296	NASDAQ	LKQ	Tue, Jul 24, 2012	17.07	17.33	16.54	16.81
295	NASDAQ	LKQ	Mon, Jul 23, 2012	17.06	17.44	16.84	17.09
294	NASDAQ	LKQ	Fri, Jul 20, 2012	17.42	17.70	17.37	17.42
293	NASDAQ	LKQ	Thu, Jul 19, 2012	17.50	17.76	17.46	17.62
292	NASDAQ	LKQ	Wed, Jul 18, 2012	17.25	17.56	17.15	17.46
291	NASDAQ	LKQ	Tue, Jul 17, 2012	17.09	17.42	16.98	17.29
290	NASDAQ	LKQ	Mon, Jul 16, 2012	17.09	17.15	16.79	16.97
289	NASDAQ	LKQ	Fri, Jul 13, 2012	16.78	17.20	16.59	17.06
288	NASDAQ	LKQ	Thu, Jul 12, 2012	16.89	16.90	16.60	16.71
287	NASDAQ	LKQ	Wed, Jul 11, 2012	17.10	17.16	16.94	17.03
286	NASDAQ	LKQ	Tue, Jul 10, 2012	17.18	17.29	16.75	17.14
285	NASDAQ	LKQ	Mon, Jul 9, 2012	16.99	17.08	16.73	16.98
284	NASDAQ	LKQ	Fri, Jul 6, 2012	17.10	17.29	16.85	16.99
283	NASDAQ	LKQ	Thu, Jul 5, 2012	17.30	17.43	16.94	17.14
282	NASDAQ	LKQ	Tue, Jul 3, 2012	16.94	17.27	16.82	17.22
281	NASDAQ	LKQ	Mon, Jul 2, 2012	16.71	16.90	16.52	16.88
280	NASDAQ	LKQ	Fri, Jun 29, 2012	16.23	16.75	16.14	16.68
279	NASDAQ	LKQ	Thu, Jun 28, 2012	16.33	16.39	15.72	16.00
278	NASDAQ	LKQ	Wed, Jun 27, 2012	17.51	17.80	16.89	16.98
277	NASDAQ	LKQ	Tue, Jun 26, 2012	17.38	17.64	17.35	17.50
276	NASDAQ	LKQ	Mon, Jun 25, 2012	17.46	17.81	17.12	17.27
275	NASDAQ	LKQ	Fri, Jun 22, 2012	17.76	18.11	17.65	17.73
274	NASDAQ	LKQ	Thu, Jun 21, 2012	18.41	18.44	17.65	17.81
273	NASDAQ	LKQ	Wed, Jun 20, 2012	18.47	18.50	18.21	18.38
272	NASDAQ	LKQ	Tue, Jun 19, 2012	18.44	18.67	18.38	18.50
271	NASDAQ	LKQ	Mon, Jun 18, 2012	17.61	18.32	17.59	18.30
270	NASDAQ	LKQ	Fri, Jun 15, 2012	17.63	17.76	17.50	17.63
269	NASDAQ	LKQ	Thu, Jun 14, 2012	17.91	18.00	17.50	17.64
268	NASDAQ	LKQ	Wed, Jun 13, 2012	17.71	17.97	17.48	17.75
267	NASDAQ	LKQ	Tue, Jun 12, 2012	17.86	17.92	17.58	17.74
266	NASDAQ	LKQ	Mon, Jun 11, 2012	18.26	18.34	17.72	17.74
265	NASDAQ	LKQ	Fri, Jun 8, 2012	17.91	18.17	17.79	18.12
264	NASDAQ	LKQ	Thu, Jun 7, 2012	18.00	18.19	17.93	18.03
263	NASDAQ	LKQ	Wed, Jun 6, 2012	17.51	17.86	17.48	17.86
262	NASDAQ	LKQ	Tue, Jun 5, 2012	17.22	17.40	17.10	17.31
261	NASDAQ	LKQ	Mon, Jun 4, 2012	17.37	18.13	17.13	17.20
260	NASDAQ	LKQ	Fri, Jun 1, 2012	17.89	17.95	17.24	17.30
259	NASDAQ	LKQ	Thu, May 31, 2012	18.17	18.31	17.89	18.22
258	NASDAQ	LKQ	Wed, May 30, 2012	18.04	18.07	17.80	17.99
257	NASDAQ	LKQ	Tue, May 29, 2012	18.03	18.17	17.89	18.14
256	NASDAQ	LKQ	Fri, May 25, 2012	17.80	17.97	17.65	17.77
255	NASDAQ	LKQ	Thu, May 24, 2012	17.61	17.94	17.48	17.85
254	NASDAQ	LKQ	Wed, May 23, 2012	17.29	17.62	17.16	17.55
253	NASDAQ	LKQ	Tue, May 22, 2012	17.70	18.00	17.43	17.51
252	NASDAQ	LKQ	Mon, May 21, 2012	17.15	17.68	17.03	17.59
251	NASDAQ	LKQ	Fri, May 18, 2012	17.45	17.50	16.97	17.03
250	NASDAQ	LKQ	Thu, May 17, 2012	18.16	18.17	17.40	17.41
249	NASDAQ	LKQ	Wed, May 16, 2012	17.88	18.17	17.73	18.08
248	NASDAQ	LKQ	Tue, May 15, 2012	17.64	17.83	17.55	17.75
247	NASDAQ	LKQ	Mon, May 14, 2012	17.65	17.81	17.47	17.66
246	NASDAQ	LKQ	Fri, May 11, 2012	17.45	18.04	17.39	17.77
245	NASDAQ	LKQ	Thu, May 10, 2012	17.58	17.65	17.39	17.56
244	NASDAQ	LKQ	Wed, May 9, 2012	17.41	17.43	17.21	17.41
243	NASDAQ	LKQ	Tue, May 8, 2012	17.21	17.51	17.04	17.49
242	NASDAQ	LKQ	Mon, May 7, 2012	16.94	17.38	16.89	17.37
241	NASDAQ	LKQ	Fri, May 4, 2012	17.18	17.20	16.97	17.03
240	NASDAQ	LKQ	Thu, May 3, 2012	17.20	17.37	17.11	17.27
239	NASDAQ	LKQ	Wed, May 2, 2012	16.90	17.15	16.76	17.11
238	NASDAQ	LKQ	Tue, May 1, 2012	16.72	17.13	16.72	17.06
237	NASDAQ	LKQ	Mon, Apr 30, 2012	17.00	17.00	16.61	16.73
236	NASDAQ	LKQ	Fri, Apr 27, 2012	16.70	17.20	16.11	16.97
235	NASDAQ	LKQ	Thu, Apr 26, 2012	15.28	16.77	15.20	16.74
234	NASDAQ	LKQ	Wed, Apr 25, 2012	14.92	15.30	14.65	15.24
233	NASDAQ	LKQ	Tue, Apr 24, 2012	14.93	15.00	14.77	14.82
232	NASDAQ	LKQ	Mon, Apr 23, 2012	14.97	15.09	14.86	14.98
231	NASDAQ	LKQ	Fri, Apr 20, 2012	15.09	15.36	15.07	15.20
230	NASDAQ	LKQ	Thu, Apr 19, 2012	15.04	15.13	14.94	15.02
229	NASDAQ	LKQ	Wed, Apr 18, 2012	15.05	15.09	14.97	15.01
228	NASDAQ	LKQ	Tue, Apr 17, 2012	15.12	15.18	14.99	15.11
227	NASDAQ	LKQ	Mon, Apr 16, 2012	15.07	15.12	14.93	15.03
226	NASDAQ	LKQ	Fri, Apr 13, 2012	15.07	15.07	14.87	14.99
225	NASDAQ	LKQ	Thu, Apr 12, 2012	14.90	15.12	14.85	15.05
224	NASDAQ	LKQ	Wed, Apr 11, 2012	14.83	14.99	14.75	14.87
223	NASDAQ	LKQ	Tue, Apr 10, 2012	15.19	15.23	14.63	14.71
222	NASDAQ	LKQ	Mon, Apr 9, 2012	15.13	15.28	15.05	15.19
221	NASDAQ	LKQ	Thu, Apr 5, 2012	15.44	15.54	15.32	15.42
220	NASDAQ	LKQ	Wed, Apr 4, 2012	15.65	15.66	15.25	15.46
219	NASDAQ	LKQ	Tue, Apr 3, 2012	15.71	15.86	15.63	15.82
218	NASDAQ	LKQ	Mon, Apr 2, 2012	15.53	15.95	15.50	15.71
217	NASDAQ	LKQ	Fri, Mar 30, 2012	15.83	15.83	15.47	15.59
216	NASDAQ	LKQ	Thu, Mar 29, 2012	15.78	15.80	15.58	15.75
215	NASDAQ	LKQ	Wed, Mar 28, 2012	15.93	15.93	15.68	15.88
214	NASDAQ	LKQ	Tue, Mar 27, 2012	15.80	15.93	15.72	15.90
213	NASDAQ	LKQ	Mon, Mar 26, 2012	15.82	15.96	15.70	15.80
212	NASDAQ	LKQ	Fri, Mar 23, 2012	15.64	15.89	15.58	15.68
211	NASDAQ	LKQ	Thu, Mar 22, 2012	15.63	15.70	15.50	15.58
210	NASDAQ	LKQ	Wed, Mar 21, 2012	15.84	15.85	15.63	15.71
209	NASDAQ	LKQ	Tue, Mar 20, 2012	15.77	15.86	15.61	15.84
208	NASDAQ	LKQ	Mon, Mar 19, 2012	15.64	15.91	15.58	15.84
207	NASDAQ	LKQ	Fri, Mar 16, 2012	15.63	15.84	15.54	15.59
206	NASDAQ	LKQ	Thu, Mar 15, 2012	15.74	15.88	15.60	15.65
205	NASDAQ	LKQ	Wed, Mar 14, 2012	15.88	15.95	15.59	15.68
204	NASDAQ	LKQ	Tue, Mar 13, 2012	15.63	15.92	15.50	15.91
203	NASDAQ	LKQ	Mon, Mar 12, 2012	15.80	15.87	15.57	15.59
202	NASDAQ	LKQ	Fri, Mar 9, 2012	15.63	15.89	15.52	15.75
201	NASDAQ	LKQ	Thu, Mar 8, 2012	15.60	15.74	15.49	15.64
200	NASDAQ	LKQ	Wed, Mar 7, 2012	15.38	15.69	15.37	15.51
199	NASDAQ	LKQ	Tue, Mar 6, 2012	15.52	15.67	15.14	15.37
198	NASDAQ	LKQ	Mon, Mar 5, 2012	16.10	16.10	15.67	15.72
197	NASDAQ	LKQ	Fri, Mar 2, 2012	16.22	16.23	15.94	16.16
196	NASDAQ	LKQ	Thu, Mar 1, 2012	15.80	16.28	15.80	16.22
195	NASDAQ	LKQ	Wed, Feb 29, 2012	16.20	16.20	15.83	15.93
194	NASDAQ	LKQ	Tue, Feb 28, 2012	15.80	16.18	15.79	16.16
193	NASDAQ	LKQ	Mon, Feb 27, 2012	16.04	16.05	15.57	15.85
192	NASDAQ	LKQ	Fri, Feb 24, 2012	16.35	16.35	15.78	16.19
191	NASDAQ	LKQ	Thu, Feb 23, 2012	16.00	16.70	15.91	16.30
190	NASDAQ	LKQ	Wed, Feb 22, 2012	16.15	16.24	15.94	16.12
189	NASDAQ	LKQ	Tue, Feb 21, 2012	16.17	16.48	16.06	16.21
188	NASDAQ	LKQ	Fri, Feb 17, 2012	16.38	16.43	16.12	16.15
187	NASDAQ	LKQ	Thu, Feb 16, 2012	15.97	16.49	15.90	16.34
186	NASDAQ	LKQ	Wed, Feb 15, 2012	16.04	16.15	15.90	15.90
185	NASDAQ	LKQ	Tue, Feb 14, 2012	15.70	16.00	15.61	15.91
184	NASDAQ	LKQ	Mon, Feb 13, 2012	16.12	16.12	15.80	15.84
183	NASDAQ	LKQ	Fri, Feb 10, 2012	16.07	16.13	15.90	15.92
182	NASDAQ	LKQ	Thu, Feb 9, 2012	16.12	16.21	15.89	16.18
181	NASDAQ	LKQ	Wed, Feb 8, 2012	16.33	16.40	15.92	16.07
180	NASDAQ	LKQ	Tue, Feb 7, 2012	16.39	16.49	16.20	16.26
179	NASDAQ	LKQ	Mon, Feb 6, 2012	16.28	16.47	16.23	16.40
178	NASDAQ	LKQ	Fri, Feb 3, 2012	16.48	16.51	16.19	16.22
177	NASDAQ	LKQ	Thu, Feb 2, 2012	16.69	16.78	16.31	16.34
176	NASDAQ	LKQ	Wed, Feb 1, 2012	16.44	16.75	16.29	16.74
175	NASDAQ	LKQ	Tue, Jan 31, 2012	16.43	16.45	16.15	16.30
174	NASDAQ	LKQ	Mon, Jan 30, 2012	16.26	16.36	15.94	16.32
173	NASDAQ	LKQ	Fri, Jan 27, 2012	16.25	16.35	16.20	16.34
172	NASDAQ	LKQ	Thu, Jan 26, 2012	16.38	16.45	16.18	16.25
171	NASDAQ	LKQ	Wed, Jan 25, 2012	16.34	16.38	16.15	16.30
170	NASDAQ	LKQ	Tue, Jan 24, 2012	16.17	16.38	16.05	16.37
169	NASDAQ	LKQ	Mon, Jan 23, 2012	16.34	16.34	16.01	16.29
168	NASDAQ	LKQ	Fri, Jan 20, 2012	16.36	16.39	16.18	16.30
167	NASDAQ	LKQ	Thu, Jan 19, 2012	16.16	16.57	16.15	16.29
166	NASDAQ	LKQ	Wed, Jan 18, 2012	15.89	16.07	15.75	16.06
165	NASDAQ	LKQ	Tue, Jan 17, 2012	16.06	16.09	15.82	15.85
164	NASDAQ	LKQ	Fri, Jan 13, 2012	15.87	15.95	15.67	15.87
163	NASDAQ	LKQ	Thu, Jan 12, 2012	16.05	16.12	15.88	16.01
162	NASDAQ	LKQ	Wed, Jan 11, 2012	16.01	16.10	15.75	16.00
161	NASDAQ	LKQ	Tue, Jan 10, 2012	15.82	16.22	15.79	16.04
160	NASDAQ	LKQ	Mon, Jan 9, 2012	15.72	15.72	15.59	15.66
159	NASDAQ	LKQ	Fri, Jan 6, 2012	15.84	15.85	15.61	15.62
158	NASDAQ	LKQ	Thu, Jan 5, 2012	15.37	15.87	15.28	15.80
157	NASDAQ	LKQ	Wed, Jan 4, 2012	15.34	15.58	15.20	15.48
156	NASDAQ	LKQ	Tue, Jan 3, 2012	15.38	15.48	15.06	15.39
155	NASDAQ	LKQ	Fri, Dec 30, 2011	15.15	15.15	14.96	15.04
154	NASDAQ	LKQ	Thu, Dec 29, 2011	15.00	15.17	14.91	15.13
153	NASDAQ	LKQ	Wed, Dec 28, 2011	15.20	15.22	14.84	14.92
152	NASDAQ	LKQ	Tue, Dec 27, 2011	15.08	15.33	14.95	15.20
151	NASDAQ	LKQ	Fri, Dec 23, 2011	14.99	15.15	14.84	15.12
150	NASDAQ	LKQ	Thu, Dec 22, 2011	15.12	15.17	14.76	14.98
149	NASDAQ	LKQ	Wed, Dec 21, 2011	14.97	15.04	14.88	15.04
148	NASDAQ	LKQ	Tue, Dec 20, 2011	14.85	15.15	14.85	14.98
147	NASDAQ	LKQ	Mon, Dec 19, 2011	14.87	15.14	14.59	14.61
146	NASDAQ	LKQ	Fri, Dec 16, 2011	14.59	14.88	14.55	14.78
145	NASDAQ	LKQ	Thu, Dec 15, 2011	14.27	14.59	14.09	14.51
144	NASDAQ	LKQ	Wed, Dec 14, 2011	14.42	14.44	14.09	14.10
143	NASDAQ	LKQ	Tue, Dec 13, 2011	15.12	15.25	14.49	14.58
142	NASDAQ	LKQ	Mon, Dec 12, 2011	14.82	15.03	14.68	15.03
141	NASDAQ	LKQ	Fri, Dec 9, 2011	14.80	15.06	14.76	14.98
140	NASDAQ	LKQ	Thu, Dec 8, 2011	14.89	14.99	14.78	14.80
139	NASDAQ	LKQ	Wed, Dec 7, 2011	14.90	15.09	14.70	15.06
138	NASDAQ	LKQ	Tue, Dec 6, 2011	15.16	15.22	14.95	15.00
137	NASDAQ	LKQ	Mon, Dec 5, 2011	15.21	15.30	14.97	15.12
136	NASDAQ	LKQ	Fri, Dec 2, 2011	15.14	15.14	14.84	14.97
135	NASDAQ	LKQ	Thu, Dec 1, 2011	15.15	15.63	14.92	14.92
134	NASDAQ	LKQ	Wed, Nov 30, 2011	15.00	15.49	14.89	15.27
133	NASDAQ	LKQ	Tue, Nov 29, 2011	14.37	14.67	14.33	14.58
132	NASDAQ	LKQ	Mon, Nov 28, 2011	14.19	14.42	14.04	14.30
131	NASDAQ	LKQ	Fri, Nov 25, 2011	13.75	13.94	13.67	13.78
130	NASDAQ	LKQ	Wed, Nov 23, 2011	13.94	14.00	13.83	13.85
129	NASDAQ	LKQ	Tue, Nov 22, 2011	14.11	14.27	13.91	14.13
128	NASDAQ	LKQ	Mon, Nov 21, 2011	14.04	14.27	13.98	14.14
127	NASDAQ	LKQ	Fri, Nov 18, 2011	14.50	14.52	14.18	14.32
126	NASDAQ	LKQ	Thu, Nov 17, 2011	14.65	14.78	14.33	14.44
125	NASDAQ	LKQ	Wed, Nov 16, 2011	14.79	14.97	14.67	14.69
124	NASDAQ	LKQ	Tue, Nov 15, 2011	14.66	15.00	14.63	14.93
123	NASDAQ	LKQ	Mon, Nov 14, 2011	14.82	15.01	14.63	14.75
122	NASDAQ	LKQ	Fri, Nov 11, 2011	14.49	14.96	14.39	14.79
121	NASDAQ	LKQ	Thu, Nov 10, 2011	14.36	14.44	14.13	14.35
120	NASDAQ	LKQ	Wed, Nov 9, 2011	14.25	14.48	14.07	14.17
119	NASDAQ	LKQ	Tue, Nov 8, 2011	14.30	14.69	14.20	14.64
118	NASDAQ	LKQ	Mon, Nov 7, 2011	14.52	14.61	14.00	14.20
117	NASDAQ	LKQ	Fri, Nov 4, 2011	14.45	14.57	14.23	14.53
116	NASDAQ	LKQ	Thu, Nov 3, 2011	14.53	14.66	14.15	14.58
115	NASDAQ	LKQ	Wed, Nov 2, 2011	14.18	14.42	14.05	14.36
114	NASDAQ	LKQ	Tue, Nov 1, 2011	14.16	14.28	13.75	13.92
113	NASDAQ	LKQ	Mon, Oct 31, 2011	14.63	14.91	14.46	14.59
112	NASDAQ	LKQ	Fri, Oct 28, 2011	15.04	15.12	14.65	14.80
111	NASDAQ	LKQ	Thu, Oct 27, 2011	14.63	15.10	14.48	14.95
110	NASDAQ	LKQ	Wed, Oct 26, 2011	14.45	14.49	13.94	14.04
109	NASDAQ	LKQ	Tue, Oct 25, 2011	14.37	14.38	14.10	14.24
108	NASDAQ	LKQ	Mon, Oct 24, 2011	14.13	14.63	14.08	14.45
107	NASDAQ	LKQ	Fri, Oct 21, 2011	14.00	14.17	13.64	14.15
106	NASDAQ	LKQ	Thu, Oct 20, 2011	13.96	13.98	13.37	13.79
105	NASDAQ	LKQ	Wed, Oct 19, 2011	14.21	14.21	13.85	13.98
104	NASDAQ	LKQ	Tue, Oct 18, 2011	13.80	14.28	13.73	14.20
103	NASDAQ	LKQ	Mon, Oct 17, 2011	14.22	14.28	13.72	13.77
102	NASDAQ	LKQ	Fri, Oct 14, 2011	14.36	14.36	13.94	14.10
101	NASDAQ	LKQ	Thu, Oct 13, 2011	14.15	14.25	13.95	14.17
100	NASDAQ	LKQ	Wed, Oct 12, 2011	14.11	14.30	14.05	14.20
99	NASDAQ	LKQ	Tue, Oct 11, 2011	13.83	14.12	13.74	14.03
98	NASDAQ	LKQ	Mon, Oct 10, 2011	13.62	13.94	13.43	13.93
97	NASDAQ	LKQ	Fri, Oct 7, 2011	13.59	14.07	13.29	13.40
96	NASDAQ	LKQ	Thu, Oct 6, 2011	12.99	13.65	12.85	13.51
95	NASDAQ	LKQ	Wed, Oct 5, 2011	12.18	13.09	12.09	12.99
94	NASDAQ	LKQ	Tue, Oct 4, 2011	11.32	12.12	11.13	12.09
93	NASDAQ	LKQ	Mon, Oct 3, 2011	12.03	12.17	11.27	11.42
92	NASDAQ	LKQ	Fri, Sep 30, 2011	12.30	12.61	12.08	12.08
91	NASDAQ	LKQ	Thu, Sep 29, 2011	12.42	12.58	12.16	12.51
90	NASDAQ	LKQ	Wed, Sep 28, 2011	12.47	12.65	12.16	12.18
89	NASDAQ	LKQ	Tue, Sep 27, 2011	12.51	12.87	12.41	12.47
88	NASDAQ	LKQ	Mon, Sep 26, 2011	12.10	12.23	11.83	12.20
87	NASDAQ	LKQ	Fri, Sep 23, 2011	11.71	12.03	11.62	12.02
86	NASDAQ	LKQ	Thu, Sep 22, 2011	11.84	12.12	11.55	11.76
85	NASDAQ	LKQ	Wed, Sep 21, 2011	12.74	12.85	12.22	12.24
84	NASDAQ	LKQ	Tue, Sep 20, 2011	13.15	13.15	12.75	12.76
83	NASDAQ	LKQ	Mon, Sep 19, 2011	12.98	13.21	12.86	13.03
82	NASDAQ	LKQ	Fri, Sep 16, 2011	13.45	13.50	13.16	13.20
81	NASDAQ	LKQ	Thu, Sep 15, 2011	13.20	13.53	13.15	13.48
80	NASDAQ	LKQ	Wed, Sep 14, 2011	12.81	13.43	12.67	13.24
79	NASDAQ	LKQ	Tue, Sep 13, 2011	12.64	12.83	12.50	12.70
78	NASDAQ	LKQ	Mon, Sep 12, 2011	12.25	12.59	12.14	12.56
77	NASDAQ	LKQ	Fri, Sep 9, 2011	12.49	12.67	12.23	12.40
76	NASDAQ	LKQ	Thu, Sep 8, 2011	12.62	12.80	12.48	12.58
75	NASDAQ	LKQ	Wed, Sep 7, 2011	12.57	12.75	12.44	12.74
74	NASDAQ	LKQ	Tue, Sep 6, 2011	11.89	12.39	11.76	12.34
73	NASDAQ	LKQ	Fri, Sep 2, 2011	12.42	12.59	12.16	12.26
72	NASDAQ	LKQ	Thu, Sep 1, 2011	12.83	13.05	12.55	12.66
71	NASDAQ	LKQ	Wed, Aug 31, 2011	12.69	12.95	12.60	12.80
70	NASDAQ	LKQ	Tue, Aug 30, 2011	12.42	12.71	12.39	12.61
69	NASDAQ	LKQ	Mon, Aug 29, 2011	12.33	12.53	12.33	12.50
68	NASDAQ	LKQ	Fri, Aug 26, 2011	11.70	12.21	11.56	12.16
67	NASDAQ	LKQ	Thu, Aug 25, 2011	12.00	12.00	11.77	11.82
66	NASDAQ	LKQ	Wed, Aug 24, 2011	11.66	11.93	11.53	11.93
65	NASDAQ	LKQ	Tue, Aug 23, 2011	11.27	11.71	11.11	11.71
64	NASDAQ	LKQ	Mon, Aug 22, 2011	11.39	11.61	11.19	11.26
63	NASDAQ	LKQ	Fri, Aug 19, 2011	11.07	11.55	11.03	11.11
62	NASDAQ	LKQ	Thu, Aug 18, 2011	11.43	11.45	11.13	11.25
61	NASDAQ	LKQ	Wed, Aug 17, 2011	11.79	11.97	11.67	11.79
60	NASDAQ	LKQ	Tue, Aug 16, 2011	12.05	12.06	11.60	11.75
59	NASDAQ	LKQ	Mon, Aug 15, 2011	12.30	12.42	12.04	12.16
58	NASDAQ	LKQ	Fri, Aug 12, 2011	11.73	12.27	11.72	12.23
57	NASDAQ	LKQ	Thu, Aug 11, 2011	11.14	11.77	11.00	11.62
56	NASDAQ	LKQ	Wed, Aug 10, 2011	11.29	11.53	11.05	11.12
55	NASDAQ	LKQ	Tue, Aug 9, 2011	10.61	11.65	10.19	11.61
54	NASDAQ	LKQ	Mon, Aug 8, 2011	11.06	11.23	10.39	10.40
53	NASDAQ	LKQ	Fri, Aug 5, 2011	11.42	11.63	11.04	11.46
52	NASDAQ	LKQ	Thu, Aug 4, 2011	11.82	11.86	11.21	11.23
51	NASDAQ	LKQ	Wed, Aug 3, 2011	11.86	12.03	11.62	11.97
50	NASDAQ	LKQ	Tue, Aug 2, 2011	12.14	12.22	11.85	11.87
49	NASDAQ	LKQ	Mon, Aug 1, 2011	12.44	12.48	12.05	12.26
48	NASDAQ	LKQ	Fri, Jul 29, 2011	12.28	12.42	12.11	12.29
47	NASDAQ	LKQ	Thu, Jul 28, 2011	12.79	13.09	12.38	12.41
46	NASDAQ	LKQ	Wed, Jul 27, 2011	13.22	13.33	12.73	12.80
45	NASDAQ	LKQ	Tue, Jul 26, 2011	13.51	13.54	13.31	13.34
44	NASDAQ	LKQ	Mon, Jul 25, 2011	13.18	13.60	13.14	13.54
43	NASDAQ	LKQ	Fri, Jul 22, 2011	13.24	13.36	13.19	13.33
42	NASDAQ	LKQ	Thu, Jul 21, 2011	13.22	13.33	13.09	13.25
41	NASDAQ	LKQ	Wed, Jul 20, 2011	13.17	13.22	12.99	13.16
40	NASDAQ	LKQ	Tue, Jul 19, 2011	12.91	13.14	12.82	13.13
39	NASDAQ	LKQ	Mon, Jul 18, 2011	12.90	13.00	12.70	12.80
38	NASDAQ	LKQ	Fri, Jul 15, 2011	13.05	13.05	12.77	12.98
37	NASDAQ	LKQ	Thu, Jul 14, 2011	13.30	13.37	12.93	12.96
36	NASDAQ	LKQ	Wed, Jul 13, 2011	13.47	13.53	13.25	13.27
35	NASDAQ	LKQ	Tue, Jul 12, 2011	13.34	13.46	13.30	13.37
34	NASDAQ	LKQ	Mon, Jul 11, 2011	13.55	13.59	13.34	13.40
33	NASDAQ	LKQ	Fri, Jul 8, 2011	13.67	13.71	13.55	13.71
32	NASDAQ	LKQ	Thu, Jul 7, 2011	13.73	13.88	13.72	13.83
31	NASDAQ	LKQ	Wed, Jul 6, 2011	13.47	13.67	13.37	13.63
30	NASDAQ	LKQ	Tue, Jul 5, 2011	13.41	13.50	13.27	13.46
29	NASDAQ	LKQ	Fri, Jul 1, 2011	13.09	13.40	12.99	13.37
28	NASDAQ	LKQ	Thu, Jun 30, 2011	13.16	13.16	12.91	13.05
27	NASDAQ	LKQ	Wed, Jun 29, 2011	13.02	13.21	12.89	13.12
26	NASDAQ	LKQ	Tue, Jun 28, 2011	12.81	13.06	12.80	13.04
25	NASDAQ	LKQ	Mon, Jun 27, 2011	12.72	12.86	12.52	12.80
24	NASDAQ	LKQ	Fri, Jun 24, 2011	12.71	12.79	12.56	12.70
23	NASDAQ	LKQ	Thu, Jun 23, 2011	12.60	12.76	12.38	12.73
22	NASDAQ	LKQ	Wed, Jun 22, 2011	12.81	12.87	12.70	12.76
21	NASDAQ	LKQ	Tue, Jun 21, 2011	12.74	12.84	12.68	12.80
20	NASDAQ	LKQ	Mon, Jun 20, 2011	12.58	12.74	12.56	12.66
19	NASDAQ	LKQ	Fri, Jun 17, 2011	12.76	12.83	12.59	12.63
18	NASDAQ	LKQ	Thu, Jun 16, 2011	12.57	12.69	12.47	12.66
17	NASDAQ	LKQ	Wed, Jun 15, 2011	12.49	12.68	12.49	12.58
16	NASDAQ	LKQ	Tue, Jun 14, 2011	12.39	12.69	12.33	12.63
15	NASDAQ	LKQ	Mon, Jun 13, 2011	12.18	12.35	12.12	12.25
14	NASDAQ	LKQ	Fri, Jun 10, 2011	12.35	12.43	12.16	12.24
13	NASDAQ	LKQ	Thu, Jun 9, 2011	12.36	12.49	12.28	12.38
12	NASDAQ	LKQ	Wed, Jun 8, 2011	12.52	12.52	12.27	12.31
11	NASDAQ	LKQ	Tue, Jun 7, 2011	12.41	12.66	12.27	12.58
10	NASDAQ	LKQ	Mon, Jun 6, 2011	12.50	12.56	12.34	12.34
9	NASDAQ	LKQ	Fri, Jun 3, 2011	12.69	12.80	12.54	12.54
8	NASDAQ	LKQ	Thu, Jun 2, 2011	12.90	12.93	12.74	12.80
7	NASDAQ	LKQ	Wed, Jun 1, 2011	13.30	13.35	12.84	12.86
6	NASDAQ	LKQ	Tue, May 31, 2011	13.39	13.64	13.20	13.30
5	NASDAQ	LKQ	Fri, May 27, 2011	13.10	13.31	13.10	13.15
4	NASDAQ	LKQ	Thu, May 26, 2011	12.93	13.15	12.81	13.11
3	NASDAQ	LKQ	Wed, May 25, 2011	12.83	13.02	12.67	12.94
2	NASDAQ	LKQ	Tue, May 24, 2011	13.03	13.03	12.68	12.81
1	NASDAQ	LKQ	Mon, May 23, 2011	13.07	13.07	12.79	12.92
#	Exchange	Symbol	Date	Open	High	Low	Close

LKQ Corp NASDAQ:LKQ 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