908 Devices Inc NASDAQ:MASS Historical Prices

Below are the 3081 trading days of historical prices for MASS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3081	NASDAQ	MASS	Wed, Mar 6, 2024	7.06	7.14	6.91	7.11
3080	NASDAQ	MASS	Tue, Mar 5, 2024	7.04	7.23	6.90	6.96
3079	NASDAQ	MASS	Mon, Mar 4, 2024	7.31	7.41	7.12	7.23
3078	NASDAQ	MASS	Fri, Mar 1, 2024	7.45	7.45	6.94	7.35
3077	NASDAQ	MASS	Thu, Feb 29, 2024	7.78	7.91	7.28	7.35
3076	NASDAQ	MASS	Wed, Feb 28, 2024	7.38	7.80	7.34	7.48
3075	NASDAQ	MASS	Tue, Feb 27, 2024	7.14	7.53	7.09	7.52
3074	NASDAQ	MASS	Mon, Feb 26, 2024	6.95	7.11	6.94	7.00
3073	NASDAQ	MASS	Fri, Feb 23, 2024	7.26	7.26	6.95	7.03
3072	NASDAQ	MASS	Thu, Feb 22, 2024	7.07	7.15	6.90	7.11
3071	NASDAQ	MASS	Wed, Feb 21, 2024	7.02	7.11	6.92	6.96
3070	NASDAQ	MASS	Tue, Feb 20, 2024	7.07	7.34	6.92	7.12
3069	NASDAQ	MASS	Fri, Feb 16, 2024	7.60	7.71	7.19	7.23
3068	NASDAQ	MASS	Thu, Feb 15, 2024	7.52	7.78	7.45	7.72
3067	NASDAQ	MASS	Wed, Feb 14, 2024	7.26	7.50	7.19	7.41
3066	NASDAQ	MASS	Tue, Feb 13, 2024	7.38	7.42	6.96	7.13
3065	NASDAQ	MASS	Mon, Feb 12, 2024	7.15	7.75	7.13	7.67
3064	NASDAQ	MASS	Fri, Feb 9, 2024	7.26	7.34	7.12	7.15
3063	NASDAQ	MASS	Thu, Feb 8, 2024	6.95	7.22	6.94	7.14
3062	NASDAQ	MASS	Wed, Feb 7, 2024	7.45	7.47	6.90	6.94
3061	NASDAQ	MASS	Tue, Feb 6, 2024	7.00	7.48	7.00	7.39
3060	NASDAQ	MASS	Mon, Feb 5, 2024	6.98	7.11	6.86	7.02
3059	NASDAQ	MASS	Fri, Feb 2, 2024	7.06	7.35	6.88	7.16
3058	NASDAQ	MASS	Thu, Feb 1, 2024	7.19	7.38	6.90	7.21
3057	NASDAQ	MASS	Wed, Jan 31, 2024	7.33	7.56	7.02	7.08
3056	NASDAQ	MASS	Tue, Jan 30, 2024	7.70	7.85	7.31	7.36
3055	NASDAQ	MASS	Mon, Jan 29, 2024	7.42	7.76	7.32	7.73
3054	NASDAQ	MASS	Fri, Jan 26, 2024	7.45	7.61	7.32	7.40
3053	NASDAQ	MASS	Thu, Jan 25, 2024	8.00	8.00	7.38	7.45
3052	NASDAQ	MASS	Wed, Jan 24, 2024	8.43	8.50	7.70	7.76
3051	NASDAQ	MASS	Tue, Jan 23, 2024	8.43	8.43	8.14	8.24
3050	NASDAQ	MASS	Mon, Jan 22, 2024	7.65	8.33	7.65	8.29
3049	NASDAQ	MASS	Fri, Jan 19, 2024	7.68	7.68	7.30	7.55
3048	NASDAQ	MASS	Thu, Jan 18, 2024	7.75	7.75	7.38	7.64
3047	NASDAQ	MASS	Wed, Jan 17, 2024	7.52	7.66	7.31	7.61
3046	NASDAQ	MASS	Tue, Jan 16, 2024	7.69	7.83	7.38	7.76
3045	NASDAQ	MASS	Fri, Jan 12, 2024	7.82	8.18	7.63	7.76
3044	NASDAQ	MASS	Thu, Jan 11, 2024	8.26	8.40	7.54	7.79
3043	NASDAQ	MASS	Wed, Jan 10, 2024	8.40	8.40	8.04	8.29
3042	NASDAQ	MASS	Tue, Jan 9, 2024	8.42	8.87	8.39	8.42
3041	NASDAQ	MASS	Mon, Jan 8, 2024	8.58	9.10	8.47	8.64
3040	NASDAQ	MASS	Fri, Jan 5, 2024	8.75	9.06	8.26	8.58
3039	NASDAQ	MASS	Thu, Jan 4, 2024	8.98	9.16	8.76	8.82
3038	NASDAQ	MASS	Wed, Jan 3, 2024	9.59	9.82	8.81	9.00
3037	NASDAQ	MASS	Tue, Jan 2, 2024	11.16	11.16	9.62	9.92
3036	NASDAQ	MASS	Fri, Dec 29, 2023	12.40	12.50	11.20	11.22
3035	NASDAQ	MASS	Thu, Dec 28, 2023	10.10	12.51	10.00	12.41
3034	NASDAQ	MASS	Wed, Dec 27, 2023	9.86	10.35	9.61	10.09
3033	NASDAQ	MASS	Tue, Dec 26, 2023	9.47	9.85	9.37	9.64
3032	NASDAQ	MASS	Fri, Dec 22, 2023	9.24	9.45	9.19	9.33
3031	NASDAQ	MASS	Thu, Dec 21, 2023	8.82	9.22	8.66	9.12
3030	NASDAQ	MASS	Wed, Dec 20, 2023	9.01	9.19	8.67	8.69
3029	NASDAQ	MASS	Tue, Dec 19, 2023	7.81	9.10	7.68	8.99
3028	NASDAQ	MASS	Mon, Dec 18, 2023	7.99	8.51	7.43	7.65
3027	NASDAQ	MASS	Fri, Dec 15, 2023	7.87	8.50	7.64	7.95
3026	NASDAQ	MASS	Thu, Dec 14, 2023	7.12	7.83	7.01	7.76
3025	NASDAQ	MASS	Wed, Dec 13, 2023	6.82	7.12	6.56	6.93
3024	NASDAQ	MASS	Tue, Dec 12, 2023	6.78	6.91	6.52	6.81
3023	NASDAQ	MASS	Mon, Dec 11, 2023	6.96	6.96	6.51	6.82
3022	NASDAQ	MASS	Fri, Dec 8, 2023	7.25	7.32	6.89	6.97
3021	NASDAQ	MASS	Thu, Dec 7, 2023	7.48	7.55	7.19	7.27
3020	NASDAQ	MASS	Wed, Dec 6, 2023	7.16	7.53	7.05	7.38
3019	NASDAQ	MASS	Tue, Dec 5, 2023	8.06	8.06	7.11	7.15
3018	NASDAQ	MASS	Mon, Dec 4, 2023	7.66	8.36	7.32	8.20
3017	NASDAQ	MASS	Fri, Dec 1, 2023	7.89	8.11	7.41	7.70
3016	NASDAQ	MASS	Thu, Nov 30, 2023	7.89	8.32	7.37	7.96
3015	NASDAQ	MASS	Wed, Nov 29, 2023	7.26	7.88	7.16	7.76
3014	NASDAQ	MASS	Tue, Nov 28, 2023	6.80	7.35	6.70	7.19
3013	NASDAQ	MASS	Mon, Nov 27, 2023	7.03	7.04	6.72	6.85
3012	NASDAQ	MASS	Fri, Nov 24, 2023	6.86	7.07	6.78	7.03
3011	NASDAQ	MASS	Wed, Nov 22, 2023	6.59	6.98	6.59	6.94
3010	NASDAQ	MASS	Tue, Nov 21, 2023	6.71	6.71	6.43	6.55
3009	NASDAQ	MASS	Mon, Nov 20, 2023	6.80	6.99	6.57	6.70
3008	NASDAQ	MASS	Fri, Nov 17, 2023	6.22	6.90	6.06	6.83
3007	NASDAQ	MASS	Thu, Nov 16, 2023	6.44	6.50	5.97	6.13
3006	NASDAQ	MASS	Wed, Nov 15, 2023	6.75	7.00	6.49	6.49
3005	NASDAQ	MASS	Tue, Nov 14, 2023	6.05	6.75	5.91	6.73
3004	NASDAQ	MASS	Mon, Nov 13, 2023	5.18	5.78	5.08	5.65
3003	NASDAQ	MASS	Fri, Nov 10, 2023	5.03	5.32	4.92	5.25
3002	NASDAQ	MASS	Thu, Nov 9, 2023	5.73	5.73	4.85	4.96
3001	NASDAQ	MASS	Wed, Nov 8, 2023	6.18	6.22	5.57	5.62
3000	NASDAQ	MASS	Tue, Nov 7, 2023	6.15	6.63	5.87	6.16
2999	NASDAQ	MASS	Mon, Nov 6, 2023	6.67	6.67	5.70	5.91
2998	NASDAQ	MASS	Fri, Nov 3, 2023	6.35	6.93	6.35	6.58
2997	NASDAQ	MASS	Thu, Nov 2, 2023	6.17	6.42	5.86	6.30
2996	NASDAQ	MASS	Wed, Nov 1, 2023	5.93	6.31	5.65	6.17
2995	NASDAQ	MASS	Tue, Oct 31, 2023	5.14	5.95	5.14	5.93
2994	NASDAQ	MASS	Mon, Oct 30, 2023	5.11	5.53	4.97	5.25
2993	NASDAQ	MASS	Fri, Oct 27, 2023	5.28	5.29	4.98	5.14
2992	NASDAQ	MASS	Thu, Oct 26, 2023	5.43	5.77	5.14	5.24
2991	NASDAQ	MASS	Wed, Oct 25, 2023	5.55	6.00	5.30	5.43
2990	NASDAQ	MASS	Tue, Oct 24, 2023	5.54	6.02	5.50	5.52
2989	NASDAQ	MASS	Mon, Oct 23, 2023	5.58	5.75	5.43	5.53
2988	NASDAQ	MASS	Fri, Oct 20, 2023	5.58	5.77	5.50	5.62
2987	NASDAQ	MASS	Thu, Oct 19, 2023	5.61	5.70	5.56	5.58
2986	NASDAQ	MASS	Wed, Oct 18, 2023	5.80	5.80	5.50	5.65
2985	NASDAQ	MASS	Tue, Oct 17, 2023	5.89	6.14	5.79	5.88
2984	NASDAQ	MASS	Mon, Oct 16, 2023	5.61	5.99	5.55	5.94
2983	NASDAQ	MASS	Fri, Oct 13, 2023	5.55	5.66	5.50	5.63
2982	NASDAQ	MASS	Thu, Oct 12, 2023	6.20	6.20	5.50	5.54
2981	NASDAQ	MASS	Wed, Oct 11, 2023	5.86	6.24	5.83	6.17
2980	NASDAQ	MASS	Tue, Oct 10, 2023	5.82	6.18	5.81	5.87
2979	NASDAQ	MASS	Mon, Oct 9, 2023	5.90	6.13	5.71	5.85
2978	NASDAQ	MASS	Fri, Oct 6, 2023	6.13	6.27	5.73	5.97
2977	NASDAQ	MASS	Thu, Oct 5, 2023	6.36	6.36	6.14	6.23
2976	NASDAQ	MASS	Wed, Oct 4, 2023	6.13	6.29	6.00	6.25
2975	NASDAQ	MASS	Tue, Oct 3, 2023	6.31	6.40	6.04	6.16
2974	NASDAQ	MASS	Mon, Oct 2, 2023	6.60	6.66	6.29	6.37
2973	NASDAQ	MASS	Fri, Sep 29, 2023	6.51	6.77	6.51	6.66
2972	NASDAQ	MASS	Thu, Sep 28, 2023	6.47	6.64	6.25	6.42
2971	NASDAQ	MASS	Wed, Sep 27, 2023	6.16	6.69	6.15	6.48
2970	NASDAQ	MASS	Tue, Sep 26, 2023	5.99	6.17	5.84	6.10
2969	NASDAQ	MASS	Mon, Sep 25, 2023	6.00	6.11	5.92	6.05
2968	NASDAQ	MASS	Fri, Sep 22, 2023	6.09	6.25	6.00	6.04
2967	NASDAQ	MASS	Thu, Sep 21, 2023	6.00	6.14	5.95	6.00
2966	NASDAQ	MASS	Wed, Sep 20, 2023	6.20	6.33	6.03	6.04
2965	NASDAQ	MASS	Tue, Sep 19, 2023	6.10	6.22	6.10	6.16
2964	NASDAQ	MASS	Mon, Sep 18, 2023	6.34	6.34	6.12	6.12
2963	NASDAQ	MASS	Fri, Sep 15, 2023	6.59	6.59	6.28	6.36
2962	NASDAQ	MASS	Thu, Sep 14, 2023	6.41	6.67	6.31	6.60
2961	NASDAQ	MASS	Wed, Sep 13, 2023	6.37	6.58	6.26	6.41
2960	NASDAQ	MASS	Tue, Sep 12, 2023	6.45	6.50	6.22	6.34
2959	NASDAQ	MASS	Mon, Sep 11, 2023	6.18	6.18	6.18	6.18
2958	NASDAQ	MASS	Fri, Sep 8, 2023	6.79	6.79	6.40	6.41
2957	NASDAQ	MASS	Thu, Sep 7, 2023	6.51	7.09	6.36	6.78
2956	NASDAQ	MASS	Wed, Sep 6, 2023	6.81	6.95	6.35	6.65
2955	NASDAQ	MASS	Tue, Sep 5, 2023	7.01	7.16	6.79	6.79
2954	NASDAQ	MASS	Fri, Sep 1, 2023	7.21	7.75	7.06	7.11
2953	NASDAQ	MASS	Thu, Aug 31, 2023	7.55	7.73	7.04	7.19
2952	NASDAQ	MASS	Wed, Aug 30, 2023	7.51	7.67	7.38	7.53
2951	NASDAQ	MASS	Tue, Aug 29, 2023	7.26	7.71	7.26	7.52
2950	NASDAQ	MASS	Mon, Aug 28, 2023	7.24	7.48	7.24	7.27
2949	NASDAQ	MASS	Fri, Aug 25, 2023	7.07	7.49	6.89	7.21
2948	NASDAQ	MASS	Thu, Aug 24, 2023	7.36	7.36	6.95	7.04
2947	NASDAQ	MASS	Wed, Aug 23, 2023	7.26	7.58	7.26	7.40
2946	NASDAQ	MASS	Tue, Aug 22, 2023	7.20	7.45	7.05	7.23
2945	NASDAQ	MASS	Mon, Aug 21, 2023	7.01	7.17	6.96	7.12
2944	NASDAQ	MASS	Fri, Aug 18, 2023	7.08	7.24	7.00	7.01
2943	NASDAQ	MASS	Thu, Aug 17, 2023	6.94	7.34	6.89	7.21
2942	NASDAQ	MASS	Wed, Aug 16, 2023	7.05	7.11	6.90	7.00
2941	NASDAQ	MASS	Tue, Aug 15, 2023	7.01	7.15	6.97	7.06
2940	NASDAQ	MASS	Mon, Aug 14, 2023	7.12	7.17	6.96	7.09
2939	NASDAQ	MASS	Fri, Aug 11, 2023	7.25	7.47	7.04	7.21
2938	NASDAQ	MASS	Thu, Aug 10, 2023	7.39	7.77	7.28	7.31
2937	NASDAQ	MASS	Wed, Aug 9, 2023	7.67	7.87	7.15	7.38
2936	NASDAQ	MASS	Tue, Aug 8, 2023	6.72	7.82	6.48	7.65
2935	NASDAQ	MASS	Mon, Aug 7, 2023	6.36	6.40	6.03	6.27
2934	NASDAQ	MASS	Fri, Aug 4, 2023	6.32	6.41	6.17	6.23
2933	NASDAQ	MASS	Thu, Aug 3, 2023	6.51	6.53	6.28	6.31
2932	NASDAQ	MASS	Wed, Aug 2, 2023	6.50	6.62	6.38	6.56
2931	NASDAQ	MASS	Tue, Aug 1, 2023	6.96	6.96	6.58	6.62
2930	NASDAQ	MASS	Mon, Jul 31, 2023	6.38	7.05	6.37	6.96
2929	NASDAQ	MASS	Fri, Jul 28, 2023	6.69	6.96	6.36	6.37
2928	NASDAQ	MASS	Thu, Jul 27, 2023	7.14	7.43	6.47	6.58
2927	NASDAQ	MASS	Wed, Jul 26, 2023	7.17	7.25	6.88	6.97
2926	NASDAQ	MASS	Tue, Jul 25, 2023	7.56	7.66	7.16	7.18
2925	NASDAQ	MASS	Mon, Jul 24, 2023	7.65	7.90	7.51	7.55
2924	NASDAQ	MASS	Fri, Jul 21, 2023	7.58	7.81	7.43	7.60
2923	NASDAQ	MASS	Thu, Jul 20, 2023	7.66	7.71	7.32	7.46
2922	NASDAQ	MASS	Wed, Jul 19, 2023	7.86	7.94	7.60	7.71
2921	NASDAQ	MASS	Tue, Jul 18, 2023	7.65	7.99	7.65	7.82
2920	NASDAQ	MASS	Mon, Jul 17, 2023	7.27	7.75	7.15	7.67
2919	NASDAQ	MASS	Fri, Jul 14, 2023	7.99	7.99	7.24	7.30
2918	NASDAQ	MASS	Thu, Jul 13, 2023	8.40	8.54	7.86	8.00
2917	NASDAQ	MASS	Wed, Jul 12, 2023	7.79	8.39	7.56	8.20
2916	NASDAQ	MASS	Tue, Jul 11, 2023	7.60	7.89	7.22	7.56
2915	NASDAQ	MASS	Mon, Jul 10, 2023	7.00	7.72	6.96	7.56
2914	NASDAQ	MASS	Fri, Jul 7, 2023	6.70	6.93	6.70	6.87
2913	NASDAQ	MASS	Thu, Jul 6, 2023	6.83	6.89	6.54	6.73
2912	NASDAQ	MASS	Wed, Jul 5, 2023	6.97	7.05	6.76	6.83
2911	NASDAQ	MASS	Mon, Jul 3, 2023	6.80	7.02	6.69	6.97
2910	NASDAQ	MASS	Fri, Jun 30, 2023	6.90	7.13	6.75	6.86
2909	NASDAQ	MASS	Thu, Jun 29, 2023	6.89	7.05	6.70	6.77
2908	NASDAQ	MASS	Wed, Jun 28, 2023	6.66	7.12	6.50	6.89
2907	NASDAQ	MASS	Tue, Jun 27, 2023	6.84	6.84	6.57	6.74
2906	NASDAQ	MASS	Mon, Jun 26, 2023	7.23	7.25	6.50	6.81
2905	NASDAQ	MASS	Fri, Jun 23, 2023	7.36	7.49	7.00	7.23
2904	NASDAQ	MASS	Thu, Jun 22, 2023	7.60	7.60	7.39	7.49
2903	NASDAQ	MASS	Wed, Jun 21, 2023	8.03	8.04	7.59	7.64
2902	NASDAQ	MASS	Tue, Jun 20, 2023	8.47	8.57	8.07	8.07
2901	NASDAQ	MASS	Fri, Jun 16, 2023	8.90	8.90	8.35	8.48
2900	NASDAQ	MASS	Thu, Jun 15, 2023	8.78	8.93	8.56	8.68
2899	NASDAQ	MASS	Wed, Jun 14, 2023	9.48	9.55	8.64	8.90
2898	NASDAQ	MASS	Tue, Jun 13, 2023	9.50	9.65	9.24	9.37
2897	NASDAQ	MASS	Mon, Jun 12, 2023	9.17	9.50	9.00	9.41
2896	NASDAQ	MASS	Fri, Jun 9, 2023	9.20	9.32	9.01	9.18
2895	NASDAQ	MASS	Thu, Jun 8, 2023	9.40	9.51	9.12	9.18
2894	NASDAQ	MASS	Wed, Jun 7, 2023	9.80	10.16	9.36	9.40
2893	NASDAQ	MASS	Tue, Jun 6, 2023	9.11	9.80	9.10	9.63
2892	NASDAQ	MASS	Mon, Jun 5, 2023	9.14	9.43	8.88	9.13
2891	NASDAQ	MASS	Fri, Jun 2, 2023	8.97	9.18	8.73	9.09
2890	NASDAQ	MASS	Thu, Jun 1, 2023	8.67	9.17	8.43	8.75
2889	NASDAQ	MASS	Wed, May 31, 2023	8.73	8.78	8.35	8.71
2888	NASDAQ	MASS	Tue, May 30, 2023	9.13	9.53	8.60	8.79
2887	NASDAQ	MASS	Fri, May 26, 2023	9.44	9.59	9.02	9.11
2886	NASDAQ	MASS	Thu, May 25, 2023	10.05	10.30	9.23	9.33
2885	NASDAQ	MASS	Wed, May 24, 2023	10.30	10.30	9.32	9.68
2884	NASDAQ	MASS	Tue, May 23, 2023	8.58	10.37	8.58	10.02
2883	NASDAQ	MASS	Mon, May 22, 2023	8.27	8.61	8.16	8.59
2882	NASDAQ	MASS	Fri, May 19, 2023	8.05	8.35	7.96	8.19
2881	NASDAQ	MASS	Thu, May 18, 2023	7.20	8.07	7.20	7.95
2880	NASDAQ	MASS	Wed, May 17, 2023	6.93	7.23	6.69	7.21
2879	NASDAQ	MASS	Tue, May 16, 2023	7.28	7.43	6.79	6.93
2878	NASDAQ	MASS	Mon, May 15, 2023	7.49	7.71	7.07	7.32
2877	NASDAQ	MASS	Fri, May 12, 2023	7.56	7.73	7.32	7.48
2876	NASDAQ	MASS	Thu, May 11, 2023	7.75	7.92	7.51	7.54
2875	NASDAQ	MASS	Wed, May 10, 2023	7.75	7.97	7.29	7.74
2874	NASDAQ	MASS	Tue, May 9, 2023	7.46	7.77	6.21	7.58
2873	NASDAQ	MASS	Mon, May 8, 2023	7.24	7.24	6.87	7.14
2872	NASDAQ	MASS	Fri, May 5, 2023	7.21	7.33	6.93	7.09
2871	NASDAQ	MASS	Thu, May 4, 2023	6.50	7.13	6.29	7.03
2870	NASDAQ	MASS	Wed, May 3, 2023	5.79	6.69	5.79	6.55
2869	NASDAQ	MASS	Tue, May 2, 2023	6.15	6.22	5.73	5.78
2868	NASDAQ	MASS	Mon, May 1, 2023	6.93	6.93	5.69	6.22
2867	NASDAQ	MASS	Fri, Apr 28, 2023	7.01	7.08	6.62	6.76
2866	NASDAQ	MASS	Thu, Apr 27, 2023	7.13	7.14	6.80	7.04
2865	NASDAQ	MASS	Wed, Apr 26, 2023	7.06	7.13	6.90	6.95
2864	NASDAQ	MASS	Tue, Apr 25, 2023	7.48	7.48	7.04	7.10
2863	NASDAQ	MASS	Mon, Apr 24, 2023	7.85	8.10	7.50	7.59
2862	NASDAQ	MASS	Fri, Apr 21, 2023	7.88	8.10	7.71	7.85
2861	NASDAQ	MASS	Thu, Apr 20, 2023	8.06	8.23	7.81	7.90
2860	NASDAQ	MASS	Wed, Apr 19, 2023	8.29	8.29	7.89	8.24
2859	NASDAQ	MASS	Tue, Apr 18, 2023	8.77	8.77	8.12	8.37
2858	NASDAQ	MASS	Mon, Apr 17, 2023	8.38	8.86	8.29	8.66
2857	NASDAQ	MASS	Fri, Apr 14, 2023	8.79	9.10	8.22	8.33
2856	NASDAQ	MASS	Thu, Apr 13, 2023	8.57	9.37	8.57	8.81
2855	NASDAQ	MASS	Wed, Apr 12, 2023	8.90	9.03	8.53	8.61
2854	NASDAQ	MASS	Tue, Apr 11, 2023	8.47	9.06	8.47	8.80
2853	NASDAQ	MASS	Mon, Apr 10, 2023	8.36	8.57	8.19	8.44
2852	NASDAQ	MASS	Thu, Apr 6, 2023	8.03	8.54	8.00	8.48
2851	NASDAQ	MASS	Wed, Apr 5, 2023	8.22	8.22	7.89	8.02
2850	NASDAQ	MASS	Tue, Apr 4, 2023	8.50	8.78	8.34	8.35
2849	NASDAQ	MASS	Mon, Apr 3, 2023	8.59	8.59	7.95	8.52
2848	NASDAQ	MASS	Fri, Mar 31, 2023	8.15	8.79	8.06	8.60
2847	NASDAQ	MASS	Thu, Mar 30, 2023	8.14	8.24	7.95	8.12
2846	NASDAQ	MASS	Wed, Mar 29, 2023	8.01	8.35	7.97	8.05
2845	NASDAQ	MASS	Tue, Mar 28, 2023	8.09	8.22	7.70	7.87
2844	NASDAQ	MASS	Mon, Mar 27, 2023	7.92	8.60	7.79	8.24
2843	NASDAQ	MASS	Fri, Mar 24, 2023	7.46	7.96	7.46	7.89
2842	NASDAQ	MASS	Thu, Mar 23, 2023	7.63	7.91	7.55	7.63
2841	NASDAQ	MASS	Wed, Mar 22, 2023	6.90	7.70	6.90	7.54
2840	NASDAQ	MASS	Tue, Mar 21, 2023	6.73	7.10	6.66	6.95
2839	NASDAQ	MASS	Mon, Mar 20, 2023	7.49	7.49	6.38	6.61
2838	NASDAQ	MASS	Fri, Mar 17, 2023	8.52	8.59	7.50	7.52
2837	NASDAQ	MASS	Thu, Mar 16, 2023	8.90	9.12	8.62	8.63
2836	NASDAQ	MASS	Wed, Mar 15, 2023	8.05	8.97	8.05	8.94
2835	NASDAQ	MASS	Tue, Mar 14, 2023	8.09	8.28	7.70	8.26
2834	NASDAQ	MASS	Mon, Mar 13, 2023	7.83	8.00	7.17	7.87
2833	NASDAQ	MASS	Fri, Mar 10, 2023	8.77	8.86	7.95	8.02
2832	NASDAQ	MASS	Thu, Mar 9, 2023	8.96	9.45	8.69	8.75
2831	NASDAQ	MASS	Wed, Mar 8, 2023	9.23	9.58	8.65	9.00
2830	NASDAQ	MASS	Tue, Mar 7, 2023	8.77	9.39	8.59	9.23
2829	NASDAQ	MASS	Mon, Mar 6, 2023	9.62	9.94	8.88	8.97
2828	NASDAQ	MASS	Fri, Mar 3, 2023	9.44	9.58	9.12	9.55
2827	NASDAQ	MASS	Thu, Mar 2, 2023	8.66	9.44	8.66	9.31
2826	NASDAQ	MASS	Wed, Mar 1, 2023	9.05	9.07	8.71	8.83
2825	NASDAQ	MASS	Tue, Feb 28, 2023	9.09	9.16	8.80	9.00
2824	NASDAQ	MASS	Mon, Feb 27, 2023	9.73	9.88	8.98	9.10
2823	NASDAQ	MASS	Fri, Feb 24, 2023	9.80	10.10	9.44	9.58
2822	NASDAQ	MASS	Thu, Feb 23, 2023	9.53	10.22	9.36	10.08
2821	NASDAQ	MASS	Wed, Feb 22, 2023	9.32	9.64	9.06	9.62
2820	NASDAQ	MASS	Tue, Feb 21, 2023	10.33	10.51	9.21	9.35
2819	NASDAQ	MASS	Fri, Feb 17, 2023	10.09	10.79	9.81	10.55
2818	NASDAQ	MASS	Thu, Feb 16, 2023	10.17	10.25	9.96	10.11
2817	NASDAQ	MASS	Wed, Feb 15, 2023	10.28	10.42	10.18	10.29
2816	NASDAQ	MASS	Tue, Feb 14, 2023	10.32	10.58	10.07	10.42
2815	NASDAQ	MASS	Mon, Feb 13, 2023	10.21	10.53	9.99	10.36
2814	NASDAQ	MASS	Fri, Feb 10, 2023	10.00	10.25	9.92	10.15
2813	NASDAQ	MASS	Thu, Feb 9, 2023	10.47	10.97	9.97	10.10
2812	NASDAQ	MASS	Wed, Feb 8, 2023	10.42	10.84	10.26	10.35
2811	NASDAQ	MASS	Tue, Feb 7, 2023	10.09	10.61	9.86	10.41
2810	NASDAQ	MASS	Mon, Feb 6, 2023	10.18	10.36	9.77	9.97
2809	NASDAQ	MASS	Fri, Feb 3, 2023	10.32	10.70	10.12	10.44
2808	NASDAQ	MASS	Thu, Feb 2, 2023	9.50	10.92	9.50	10.66
2807	NASDAQ	MASS	Wed, Feb 1, 2023	9.36	9.73	8.98	9.43
2806	NASDAQ	MASS	Tue, Jan 31, 2023	9.03	9.35	9.03	9.32
2805	NASDAQ	MASS	Mon, Jan 30, 2023	9.24	9.35	8.96	9.00
2804	NASDAQ	MASS	Fri, Jan 27, 2023	9.17	9.59	9.17	9.46
2803	NASDAQ	MASS	Thu, Jan 26, 2023	9.51	9.72	9.11	9.31
2802	NASDAQ	MASS	Wed, Jan 25, 2023	8.87	9.48	8.65	9.36
2801	NASDAQ	MASS	Tue, Jan 24, 2023	9.60	9.68	8.97	9.08
2800	NASDAQ	MASS	Mon, Jan 23, 2023	9.18	9.75	9.10	9.68
2799	NASDAQ	MASS	Fri, Jan 20, 2023	9.29	9.55	9.15	9.18
2798	NASDAQ	MASS	Thu, Jan 19, 2023	9.15	9.19	8.72	9.09
2797	NASDAQ	MASS	Wed, Jan 18, 2023	9.68	9.84	8.98	9.22
2796	NASDAQ	MASS	Tue, Jan 17, 2023	8.84	9.75	8.47	9.62
2795	NASDAQ	MASS	Fri, Jan 13, 2023	8.04	8.85	8.04	8.83
2794	NASDAQ	MASS	Thu, Jan 12, 2023	8.42	8.46	7.95	8.17
2793	NASDAQ	MASS	Wed, Jan 11, 2023	8.12	8.61	7.96	8.34
2792	NASDAQ	MASS	Tue, Jan 10, 2023	7.37	8.43	7.37	8.15
2791	NASDAQ	MASS	Mon, Jan 9, 2023	7.48	7.72	7.16	7.32
2790	NASDAQ	MASS	Fri, Jan 6, 2023	7.51	7.54	7.10	7.31
2789	NASDAQ	MASS	Thu, Jan 5, 2023	7.52	7.69	7.35	7.45
2788	NASDAQ	MASS	Wed, Jan 4, 2023	7.46	7.95	7.32	7.68
2787	NASDAQ	MASS	Tue, Jan 3, 2023	7.73	7.94	7.13	7.34
2786	NASDAQ	MASS	Fri, Dec 30, 2022	7.29	7.66	7.05	7.62
2785	NASDAQ	MASS	Thu, Dec 29, 2022	7.11	7.64	7.04	7.46
2784	NASDAQ	MASS	Wed, Dec 28, 2022	7.14	7.25	6.90	7.00
2783	NASDAQ	MASS	Tue, Dec 27, 2022	7.28	7.28	6.87	7.05
2782	NASDAQ	MASS	Fri, Dec 23, 2022	7.96	7.96	7.16	7.31
2781	NASDAQ	MASS	Thu, Dec 22, 2022	8.33	8.33	7.77	7.86
2780	NASDAQ	MASS	Wed, Dec 21, 2022	8.34	8.86	8.11	8.40
2779	NASDAQ	MASS	Tue, Dec 20, 2022	8.18	8.41	7.86	8.22
2778	NASDAQ	MASS	Mon, Dec 19, 2022	8.48	8.74	8.10	8.21
2777	NASDAQ	MASS	Fri, Dec 16, 2022	8.47	8.70	8.15	8.49
2776	NASDAQ	MASS	Thu, Dec 15, 2022	8.77	8.89	8.50	8.68
2775	NASDAQ	MASS	Wed, Dec 14, 2022	8.93	9.50	8.70	8.90
2774	NASDAQ	MASS	Tue, Dec 13, 2022	8.64	9.22	8.27	8.94
2773	NASDAQ	MASS	Mon, Dec 12, 2022	8.33	8.49	8.07	8.23
2772	NASDAQ	MASS	Fri, Dec 9, 2022	8.73	9.35	8.27	8.30
2771	NASDAQ	MASS	Thu, Dec 8, 2022	8.51	9.11	8.38	8.83
2770	NASDAQ	MASS	Wed, Dec 7, 2022	8.82	8.88	8.26	8.48
2769	NASDAQ	MASS	Tue, Dec 6, 2022	9.54	9.61	8.76	8.85
2768	NASDAQ	MASS	Mon, Dec 5, 2022	10.34	10.71	9.36	9.40
2767	NASDAQ	MASS	Fri, Dec 2, 2022	10.25	10.40	10.03	10.37
2766	NASDAQ	MASS	Thu, Dec 1, 2022	10.87	11.26	10.49	10.50
2765	NASDAQ	MASS	Wed, Nov 30, 2022	9.91	10.72	9.56	10.70
2764	NASDAQ	MASS	Tue, Nov 29, 2022	10.06	10.36	9.83	9.92
2763	NASDAQ	MASS	Mon, Nov 28, 2022	10.57	10.57	9.80	10.01
2762	NASDAQ	MASS	Fri, Nov 25, 2022	10.25	10.92	10.05	10.71
2761	NASDAQ	MASS	Wed, Nov 23, 2022	9.59	10.28	9.42	10.10
2760	NASDAQ	MASS	Tue, Nov 22, 2022	9.91	9.98	9.28	9.58
2759	NASDAQ	MASS	Mon, Nov 21, 2022	9.81	10.01	9.50	9.89
2758	NASDAQ	MASS	Fri, Nov 18, 2022	10.75	10.85	9.70	9.90
2757	NASDAQ	MASS	Thu, Nov 17, 2022	10.68	10.79	10.11	10.43
2756	NASDAQ	MASS	Wed, Nov 16, 2022	10.98	11.30	10.60	11.01
2755	NASDAQ	MASS	Tue, Nov 15, 2022	12.70	12.71	10.15	10.50
2754	NASDAQ	MASS	Mon, Nov 14, 2022	15.16	15.33	12.11	12.48
2753	NASDAQ	MASS	Fri, Nov 11, 2022	15.00	16.54	14.63	16.01
2752	NASDAQ	MASS	Thu, Nov 10, 2022	12.80	15.27	12.66	15.01
2751	NASDAQ	MASS	Wed, Nov 9, 2022	13.02	13.25	11.88	11.98
2750	NASDAQ	MASS	Tue, Nov 8, 2022	14.53	14.74	13.09	13.23
2749	NASDAQ	MASS	Mon, Nov 7, 2022	13.97	14.45	13.52	14.28
2748	NASDAQ	MASS	Fri, Nov 4, 2022	15.00	15.00	13.54	13.88
2747	NASDAQ	MASS	Thu, Nov 3, 2022	14.41	14.87	14.08	14.50
2746	NASDAQ	MASS	Wed, Nov 2, 2022	15.56	15.93	14.29	14.64
2745	NASDAQ	MASS	Tue, Nov 1, 2022	16.30	17.34	15.67	15.69
2744	NASDAQ	MASS	Mon, Oct 31, 2022	16.01	16.43	15.56	15.99
2743	NASDAQ	MASS	Fri, Oct 28, 2022	17.28	17.28	15.71	16.12
2742	NASDAQ	MASS	Thu, Oct 27, 2022	17.32	17.71	16.77	17.28
2741	NASDAQ	MASS	Wed, Oct 26, 2022	16.78	17.88	16.74	17.14
2740	NASDAQ	MASS	Tue, Oct 25, 2022	15.95	17.34	15.95	16.88
2739	NASDAQ	MASS	Mon, Oct 24, 2022	15.41	15.94	14.52	15.81
2738	NASDAQ	MASS	Fri, Oct 21, 2022	15.63	15.77	15.10	15.48
2737	NASDAQ	MASS	Thu, Oct 20, 2022	15.41	15.64	15.01	15.41
2736	NASDAQ	MASS	Wed, Oct 19, 2022	15.27	15.68	14.73	15.51
2735	NASDAQ	MASS	Tue, Oct 18, 2022	15.23	15.65	14.78	15.44
2734	NASDAQ	MASS	Mon, Oct 17, 2022	14.11	14.94	14.11	14.76
2733	NASDAQ	MASS	Fri, Oct 14, 2022	14.46	14.46	13.65	13.73
2732	NASDAQ	MASS	Thu, Oct 13, 2022	14.13	14.77	13.69	14.33
2731	NASDAQ	MASS	Wed, Oct 12, 2022	14.82	15.04	14.30	14.64
2730	NASDAQ	MASS	Tue, Oct 11, 2022	14.70	14.99	14.33	14.81
2729	NASDAQ	MASS	Mon, Oct 10, 2022	15.35	15.35	14.60	14.80
2728	NASDAQ	MASS	Fri, Oct 7, 2022	15.63	15.86	14.96	15.31
2727	NASDAQ	MASS	Thu, Oct 6, 2022	16.74	17.20	15.81	16.06
2726	NASDAQ	MASS	Wed, Oct 5, 2022	17.50	17.50	15.46	16.91
2725	NASDAQ	MASS	Tue, Oct 4, 2022	17.13	18.02	17.13	17.96
2724	NASDAQ	MASS	Mon, Oct 3, 2022	16.63	16.63	15.51	16.56
2723	NASDAQ	MASS	Fri, Sep 30, 2022	15.83	17.30	15.76	16.45
2722	NASDAQ	MASS	Thu, Sep 29, 2022	16.15	16.15	15.34	15.85
2721	NASDAQ	MASS	Wed, Sep 28, 2022	15.20	16.81	15.09	16.54
2720	NASDAQ	MASS	Tue, Sep 27, 2022	15.62	16.08	14.96	15.19
2719	NASDAQ	MASS	Mon, Sep 26, 2022	15.09	16.00	14.86	15.37
2718	NASDAQ	MASS	Fri, Sep 23, 2022	15.33	15.51	14.88	15.18
2717	NASDAQ	MASS	Thu, Sep 22, 2022	15.96	16.02	15.40	15.73
2716	NASDAQ	MASS	Wed, Sep 21, 2022	16.52	17.04	16.11	16.16
2715	NASDAQ	MASS	Tue, Sep 20, 2022	16.63	16.92	16.38	16.38
2714	NASDAQ	MASS	Mon, Sep 19, 2022	16.42	16.92	16.42	16.81
2713	NASDAQ	MASS	Fri, Sep 16, 2022	16.28	16.98	15.90	16.78
2712	NASDAQ	MASS	Thu, Sep 15, 2022	16.80	17.40	16.63	16.80
2711	NASDAQ	MASS	Wed, Sep 14, 2022	17.97	17.97	16.32	17.00
2710	NASDAQ	MASS	Tue, Sep 13, 2022	18.64	19.14	17.84	17.94
2709	NASDAQ	MASS	Mon, Sep 12, 2022	19.82	20.02	19.40	19.54
2708	NASDAQ	MASS	Fri, Sep 9, 2022	20.04	20.21	19.64	19.72
2707	NASDAQ	MASS	Thu, Sep 8, 2022	19.09	20.05	19.09	19.79
2706	NASDAQ	MASS	Wed, Sep 7, 2022	18.28	20.30	17.23	19.34
2705	NASDAQ	MASS	Tue, Sep 6, 2022	17.67	18.58	17.01	18.30
2704	NASDAQ	MASS	Fri, Sep 2, 2022	18.61	19.02	16.87	17.54
2703	NASDAQ	MASS	Thu, Sep 1, 2022	19.69	19.80	17.37	18.30
2702	NASDAQ	MASS	Wed, Aug 31, 2022	19.39	20.33	19.14	20.15
2701	NASDAQ	MASS	Tue, Aug 30, 2022	19.93	20.33	19.07	19.25
2700	NASDAQ	MASS	Mon, Aug 29, 2022	20.05	20.40	19.70	19.92
2699	NASDAQ	MASS	Fri, Aug 26, 2022	21.15	21.24	20.46	20.52
2698	NASDAQ	MASS	Thu, Aug 25, 2022	20.51	21.10	20.19	21.07
2697	NASDAQ	MASS	Wed, Aug 24, 2022	19.77	20.56	19.60	20.33
2696	NASDAQ	MASS	Tue, Aug 23, 2022	19.41	19.84	18.96	19.77
2695	NASDAQ	MASS	Mon, Aug 22, 2022	18.88	19.60	18.33	19.34
2694	NASDAQ	MASS	Fri, Aug 19, 2022	18.59	19.52	18.46	19.27
2693	NASDAQ	MASS	Thu, Aug 18, 2022	17.67	19.48	17.08	19.19
2692	NASDAQ	MASS	Wed, Aug 17, 2022	18.34	18.88	17.50	17.59
2691	NASDAQ	MASS	Tue, Aug 16, 2022	19.46	19.81	18.27	18.63
2690	NASDAQ	MASS	Mon, Aug 15, 2022	19.01	19.99	18.58	19.49
2689	NASDAQ	MASS	Fri, Aug 12, 2022	19.93	19.94	19.04	19.30
2688	NASDAQ	MASS	Thu, Aug 11, 2022	19.62	19.90	18.84	19.70
2687	NASDAQ	MASS	Wed, Aug 10, 2022	19.50	20.28	19.15	19.50
2686	NASDAQ	MASS	Tue, Aug 9, 2022	21.09	21.37	18.47	18.75
2685	NASDAQ	MASS	Mon, Aug 8, 2022	25.23	25.33	20.92	21.41
2684	NASDAQ	MASS	Fri, Aug 5, 2022	24.14	26.00	23.93	24.99
2683	NASDAQ	MASS	Thu, Aug 4, 2022	23.68	24.58	23.63	24.52
2682	NASDAQ	MASS	Wed, Aug 3, 2022	23.87	24.33	23.37	24.02
2681	NASDAQ	MASS	Tue, Aug 2, 2022	22.24	24.04	22.00	23.42
2680	NASDAQ	MASS	Mon, Aug 1, 2022	22.19	22.79	21.35	22.60
2679	NASDAQ	MASS	Fri, Jul 29, 2022	21.87	22.53	21.31	22.50
2678	NASDAQ	MASS	Thu, Jul 28, 2022	21.35	22.05	20.23	22.00
2677	NASDAQ	MASS	Wed, Jul 27, 2022	20.33	21.39	20.25	21.20
2676	NASDAQ	MASS	Tue, Jul 26, 2022	20.85	20.89	19.73	19.91
2675	NASDAQ	MASS	Mon, Jul 25, 2022	21.19	21.23	20.19	21.04
2674	NASDAQ	MASS	Fri, Jul 22, 2022	21.72	22.00	20.47	21.06
2673	NASDAQ	MASS	Thu, Jul 21, 2022	20.63	22.08	19.77	21.76
2672	NASDAQ	MASS	Wed, Jul 20, 2022	19.49	21.05	19.49	20.98
2671	NASDAQ	MASS	Tue, Jul 19, 2022	17.83	19.61	17.83	19.52
2670	NASDAQ	MASS	Mon, Jul 18, 2022	17.99	18.89	17.40	17.55
2669	NASDAQ	MASS	Fri, Jul 15, 2022	18.32	18.58	16.37	17.75
2668	NASDAQ	MASS	Thu, Jul 14, 2022	19.95	20.09	17.85	18.06
2667	NASDAQ	MASS	Wed, Jul 13, 2022	19.78	21.01	19.78	20.19
2666	NASDAQ	MASS	Tue, Jul 12, 2022	19.31	20.75	18.94	20.43
2665	NASDAQ	MASS	Mon, Jul 11, 2022	20.86	21.16	19.01	19.11
2664	NASDAQ	MASS	Fri, Jul 8, 2022	21.47	22.09	20.53	20.82
2663	NASDAQ	MASS	Thu, Jul 7, 2022	21.06	22.09	20.65	21.77
2662	NASDAQ	MASS	Wed, Jul 6, 2022	21.80	22.13	20.59	20.81
2661	NASDAQ	MASS	Tue, Jul 5, 2022	20.99	21.80	20.79	21.73
2660	NASDAQ	MASS	Fri, Jul 1, 2022	20.40	21.60	20.12	21.44
2659	NASDAQ	MASS	Thu, Jun 30, 2022	19.97	20.91	19.35	20.59
2658	NASDAQ	MASS	Wed, Jun 29, 2022	19.33	20.60	19.27	20.38
2657	NASDAQ	MASS	Tue, Jun 28, 2022	19.49	19.80	19.05	19.51
2656	NASDAQ	MASS	Mon, Jun 27, 2022	19.08	19.55	18.03	19.40
2655	NASDAQ	MASS	Fri, Jun 24, 2022	18.89	19.42	18.17	19.08
2654	NASDAQ	MASS	Thu, Jun 23, 2022	15.88	18.73	15.88	18.71
2653	NASDAQ	MASS	Wed, Jun 22, 2022	14.89	16.21	14.89	15.77
2652	NASDAQ	MASS	Tue, Jun 21, 2022	14.45	15.16	14.15	15.10
2651	NASDAQ	MASS	Fri, Jun 17, 2022	14.32	15.10	13.95	14.14
2650	NASDAQ	MASS	Thu, Jun 16, 2022	13.78	14.22	13.47	14.15
2649	NASDAQ	MASS	Wed, Jun 15, 2022	13.98	15.06	13.98	14.52
2648	NASDAQ	MASS	Tue, Jun 14, 2022	13.69	13.88	13.01	13.72
2647	NASDAQ	MASS	Mon, Jun 13, 2022	13.40	13.99	13.34	13.57
2646	NASDAQ	MASS	Fri, Jun 10, 2022	14.15	14.46	13.50	14.13
2645	NASDAQ	MASS	Thu, Jun 9, 2022	15.60	16.19	14.28	14.64
2644	NASDAQ	MASS	Wed, Jun 8, 2022	15.00	15.88	14.69	15.85
2643	NASDAQ	MASS	Tue, Jun 7, 2022	13.54	15.01	13.35	15.00
2642	NASDAQ	MASS	Mon, Jun 6, 2022	14.76	15.18	13.55	13.84
2641	NASDAQ	MASS	Fri, Jun 3, 2022	14.05	14.59	13.95	14.24
2640	NASDAQ	MASS	Thu, Jun 2, 2022	13.42	14.38	13.29	14.13
2639	NASDAQ	MASS	Wed, Jun 1, 2022	14.09	14.19	12.99	13.47
2638	NASDAQ	MASS	Tue, May 31, 2022	15.44	15.60	13.66	13.92
2637	NASDAQ	MASS	Fri, May 27, 2022	14.18	15.45	14.10	15.36
2636	NASDAQ	MASS	Thu, May 26, 2022	13.39	14.17	13.26	14.05
2635	NASDAQ	MASS	Wed, May 25, 2022	13.69	14.00	12.96	13.30
2634	NASDAQ	MASS	Tue, May 24, 2022	14.09	14.23	13.43	13.84
2633	NASDAQ	MASS	Mon, May 23, 2022	14.49	14.79	13.94	14.32
2632	NASDAQ	MASS	Fri, May 20, 2022	15.49	15.67	13.79	14.35
2631	NASDAQ	MASS	Thu, May 19, 2022	15.21	15.98	15.09	15.31
2630	NASDAQ	MASS	Wed, May 18, 2022	15.85	16.73	14.59	15.21
2629	NASDAQ	MASS	Tue, May 17, 2022	16.68	17.43	15.76	16.29
2628	NASDAQ	MASS	Mon, May 16, 2022	16.55	16.95	14.81	16.02
2627	NASDAQ	MASS	Fri, May 13, 2022	14.00	16.97	13.90	16.51
2626	NASDAQ	MASS	Thu, May 12, 2022	13.17	14.94	12.67	14.23
2625	NASDAQ	MASS	Wed, May 11, 2022	17.30	17.65	13.38	13.54
2624	NASDAQ	MASS	Tue, May 10, 2022	15.40	17.83	15.00	17.72
2623	NASDAQ	MASS	Mon, May 9, 2022	16.65	16.93	15.36	15.49
2622	NASDAQ	MASS	Fri, May 6, 2022	18.37	18.48	16.80	17.21
2621	NASDAQ	MASS	Thu, May 5, 2022	19.29	19.78	17.87	18.55
2620	NASDAQ	MASS	Wed, May 4, 2022	18.46	19.90	17.77	19.85
2619	NASDAQ	MASS	Tue, May 3, 2022	18.30	19.39	18.11	18.37
2618	NASDAQ	MASS	Mon, May 2, 2022	17.60	18.68	17.56	18.32
2617	NASDAQ	MASS	Fri, Apr 29, 2022	17.56	18.25	17.30	17.75
2616	NASDAQ	MASS	Thu, Apr 28, 2022	16.71	17.70	15.98	17.62
2615	NASDAQ	MASS	Wed, Apr 27, 2022	15.46	16.74	15.46	16.55
2614	NASDAQ	MASS	Tue, Apr 26, 2022	17.47	17.47	15.25	15.56
2613	NASDAQ	MASS	Mon, Apr 25, 2022	18.04	18.55	17.16	17.59
2612	NASDAQ	MASS	Fri, Apr 22, 2022	19.07	19.46	17.91	18.28
2611	NASDAQ	MASS	Thu, Apr 21, 2022	19.70	19.78	18.95	19.17
2610	NASDAQ	MASS	Wed, Apr 20, 2022	19.71	19.71	18.69	19.39
2609	NASDAQ	MASS	Tue, Apr 19, 2022	19.05	19.93	19.03	19.40
2608	NASDAQ	MASS	Mon, Apr 18, 2022	19.01	19.34	18.31	19.04
2607	NASDAQ	MASS	Thu, Apr 14, 2022	18.76	19.54	18.43	19.04
2606	NASDAQ	MASS	Wed, Apr 13, 2022	19.48	19.48	18.58	18.84
2605	NASDAQ	MASS	Tue, Apr 12, 2022	19.75	20.20	19.16	19.44
2604	NASDAQ	MASS	Mon, Apr 11, 2022	18.69	19.55	18.11	19.29
2603	NASDAQ	MASS	Fri, Apr 8, 2022	18.93	19.06	18.12	19.01
2602	NASDAQ	MASS	Thu, Apr 7, 2022	19.80	20.10	18.98	19.00
2601	NASDAQ	MASS	Wed, Apr 6, 2022	19.60	19.93	18.37	19.76
2600	NASDAQ	MASS	Tue, Apr 5, 2022	20.71	20.71	19.47	19.87
2599	NASDAQ	MASS	Mon, Apr 4, 2022	20.62	21.38	20.01	20.74
2598	NASDAQ	MASS	Fri, Apr 1, 2022	18.99	20.91	18.62	20.61
2597	NASDAQ	MASS	Thu, Mar 31, 2022	19.08	19.35	18.36	19.01
2596	NASDAQ	MASS	Wed, Mar 30, 2022	20.54	20.54	18.90	19.03
2595	NASDAQ	MASS	Tue, Mar 29, 2022	19.80	21.20	19.80	20.68
2594	NASDAQ	MASS	Mon, Mar 28, 2022	19.20	19.74	18.64	19.47
2593	NASDAQ	MASS	Fri, Mar 25, 2022	19.99	20.17	18.91	19.21
2592	NASDAQ	MASS	Thu, Mar 24, 2022	19.85	20.19	19.31	20.17
2591	NASDAQ	MASS	Wed, Mar 23, 2022	19.14	19.98	18.85	19.76
2590	NASDAQ	MASS	Tue, Mar 22, 2022	18.25	20.07	18.24	19.42
2589	NASDAQ	MASS	Mon, Mar 21, 2022	19.64	19.64	17.94	18.33
2588	NASDAQ	MASS	Fri, Mar 18, 2022	19.08	20.29	18.91	19.76
2587	NASDAQ	MASS	Thu, Mar 17, 2022	18.36	19.73	18.05	19.22
2586	NASDAQ	MASS	Wed, Mar 16, 2022	17.26	18.50	17.05	18.44
2585	NASDAQ	MASS	Tue, Mar 15, 2022	17.21	17.58	16.73	16.93
2584	NASDAQ	MASS	Mon, Mar 14, 2022	18.48	18.84	16.91	17.11
2583	NASDAQ	MASS	Fri, Mar 11, 2022	19.09	20.00	18.47	18.58
2582	NASDAQ	MASS	Thu, Mar 10, 2022	18.43	19.02	17.93	18.89
2581	NASDAQ	MASS	Wed, Mar 9, 2022	18.31	19.55	18.18	19.08
2580	NASDAQ	MASS	Tue, Mar 8, 2022	16.34	18.70	16.34	17.88
2579	NASDAQ	MASS	Mon, Mar 7, 2022	15.81	16.93	15.52	15.54
2578	NASDAQ	MASS	Fri, Mar 4, 2022	15.84	16.32	15.54	15.85
2577	NASDAQ	MASS	Thu, Mar 3, 2022	16.42	16.87	15.85	16.18
2576	NASDAQ	MASS	Wed, Mar 2, 2022	16.86	16.86	15.81	16.20
2575	NASDAQ	MASS	Tue, Mar 1, 2022	16.55	17.37	16.25	16.66
2574	NASDAQ	MASS	Mon, Feb 28, 2022	15.96	16.72	15.60	16.63
2573	NASDAQ	MASS	Fri, Feb 25, 2022	15.47	16.18	14.93	16.15
2572	NASDAQ	MASS	Thu, Feb 24, 2022	12.87	15.59	12.75	15.48
2571	NASDAQ	MASS	Wed, Feb 23, 2022	13.50	14.36	13.37	13.61
2570	NASDAQ	MASS	Tue, Feb 22, 2022	12.96	13.77	12.87	13.48
2569	NASDAQ	MASS	Fri, Feb 18, 2022	13.52	13.66	12.93	13.19
2568	NASDAQ	MASS	Thu, Feb 17, 2022	14.82	14.82	13.50	13.71
2567	NASDAQ	MASS	Wed, Feb 16, 2022	15.01	15.57	14.48	15.23
2566	NASDAQ	MASS	Tue, Feb 15, 2022	14.90	15.44	14.71	15.21
2565	NASDAQ	MASS	Mon, Feb 14, 2022	14.92	15.44	14.32	14.46
2564	NASDAQ	MASS	Fri, Feb 11, 2022	15.74	15.99	14.84	14.96
2563	NASDAQ	MASS	Thu, Feb 10, 2022	15.55	16.67	15.21	15.55
2562	NASDAQ	MASS	Wed, Feb 9, 2022	15.97	16.65	15.51	16.15
2561	NASDAQ	MASS	Tue, Feb 8, 2022	15.47	15.62	15.04	15.52
2560	NASDAQ	MASS	Mon, Feb 7, 2022	15.23	15.99	15.10	15.43
2559	NASDAQ	MASS	Fri, Feb 4, 2022	15.29	15.39	14.53	15.23
2558	NASDAQ	MASS	Thu, Feb 3, 2022	15.25	15.81	15.19	15.29
2557	NASDAQ	MASS	Wed, Feb 2, 2022	16.48	16.60	15.58	15.84
2556	NASDAQ	MASS	Tue, Feb 1, 2022	15.74	17.03	15.57	16.30
2555	NASDAQ	MASS	Mon, Jan 31, 2022	14.40	15.98	14.40	15.82
2554	NASDAQ	MASS	Fri, Jan 28, 2022	13.10	14.46	12.60	14.40
2553	NASDAQ	MASS	Thu, Jan 27, 2022	13.94	14.27	13.05	13.18
2552	NASDAQ	MASS	Wed, Jan 26, 2022	14.98	15.22	13.47	13.69
2551	NASDAQ	MASS	Tue, Jan 25, 2022	14.97	15.48	14.32	14.46
2550	NASDAQ	MASS	Mon, Jan 24, 2022	14.02	15.59	13.08	15.48
2549	NASDAQ	MASS	Fri, Jan 21, 2022	14.99	15.67	14.50	14.52
2548	NASDAQ	MASS	Thu, Jan 20, 2022	15.75	16.75	15.04	15.13
2547	NASDAQ	MASS	Wed, Jan 19, 2022	16.91	17.10	15.32	15.43
2546	NASDAQ	MASS	Tue, Jan 18, 2022	17.08	17.49	16.63	16.82
2545	NASDAQ	MASS	Fri, Jan 14, 2022	17.43	18.19	16.98	17.65
2544	NASDAQ	MASS	Thu, Jan 13, 2022	19.14	19.59	17.51	17.59
2543	NASDAQ	MASS	Wed, Jan 12, 2022	20.16	20.71	18.79	19.06
2542	NASDAQ	MASS	Tue, Jan 11, 2022	19.22	20.39	19.00	20.25
2541	NASDAQ	MASS	Mon, Jan 10, 2022	20.01	20.19	17.60	19.13
2540	NASDAQ	MASS	Fri, Jan 7, 2022	20.60	21.28	19.73	20.01
2539	NASDAQ	MASS	Thu, Jan 6, 2022	22.53	22.87	20.40	20.59
2538	NASDAQ	MASS	Wed, Jan 5, 2022	24.76	24.76	22.62	22.67
2537	NASDAQ	MASS	Tue, Jan 4, 2022	26.30	26.30	24.36	24.84
2536	NASDAQ	MASS	Mon, Jan 3, 2022	26.13	26.63	25.61	26.28
2535	NASDAQ	MASS	Fri, Dec 31, 2021	25.69	26.52	25.58	25.87
2534	NASDAQ	MASS	Thu, Dec 30, 2021	24.32	26.52	23.99	25.68
2533	NASDAQ	MASS	Wed, Dec 29, 2021	24.70	24.82	23.61	23.96
2532	NASDAQ	MASS	Tue, Dec 28, 2021	24.61	25.66	24.56	24.78
2531	NASDAQ	MASS	Mon, Dec 27, 2021	26.79	26.79	24.76	24.86
2530	NASDAQ	MASS	Thu, Dec 23, 2021	26.50	27.21	25.81	26.64
2529	NASDAQ	MASS	Wed, Dec 22, 2021	26.05	26.79	25.54	26.38
2528	NASDAQ	MASS	Tue, Dec 21, 2021	26.08	26.89	25.09	25.98
2527	NASDAQ	MASS	Mon, Dec 20, 2021	25.52	26.14	24.73	25.56
2526	NASDAQ	MASS	Fri, Dec 17, 2021	23.69	26.56	23.63	26.17
2525	NASDAQ	MASS	Thu, Dec 16, 2021	26.15	26.98	23.77	23.93
2524	NASDAQ	MASS	Wed, Dec 15, 2021	23.50	25.80	23.07	25.68
2523	NASDAQ	MASS	Tue, Dec 14, 2021	24.15	25.48	22.89	23.66
2522	NASDAQ	MASS	Mon, Dec 13, 2021	24.65	25.51	23.31	24.70
2521	NASDAQ	MASS	Fri, Dec 10, 2021	26.21	26.60	24.75	24.98
2520	NASDAQ	MASS	Thu, Dec 9, 2021	26.50	28.30	26.04	26.08
2519	NASDAQ	MASS	Wed, Dec 8, 2021	27.92	28.44	26.55	26.94
2518	NASDAQ	MASS	Tue, Dec 7, 2021	25.26	28.45	25.26	28.08
2517	NASDAQ	MASS	Mon, Dec 6, 2021	23.09	25.28	22.47	24.55
2516	NASDAQ	MASS	Fri, Dec 3, 2021	24.35	24.59	22.83	23.17
2515	NASDAQ	MASS	Thu, Dec 2, 2021	23.88	24.79	23.82	24.32
2514	NASDAQ	MASS	Wed, Dec 1, 2021	24.60	24.60	23.10	24.00
2513	NASDAQ	MASS	Tue, Nov 30, 2021	23.46	24.62	23.08	24.00
2512	NASDAQ	MASS	Mon, Nov 29, 2021	23.85	23.85	22.73	23.38
2511	NASDAQ	MASS	Fri, Nov 26, 2021	22.54	23.49	22.21	23.35
2510	NASDAQ	MASS	Wed, Nov 24, 2021	23.02	23.91	22.35	23.40
2509	NASDAQ	MASS	Tue, Nov 23, 2021	24.30	24.87	22.31	23.38
2508	NASDAQ	MASS	Mon, Nov 22, 2021	25.77	26.76	22.74	24.18
2507	NASDAQ	MASS	Fri, Nov 19, 2021	26.74	27.46	25.65	25.88
2506	NASDAQ	MASS	Thu, Nov 18, 2021	30.83	30.83	26.88	27.00
2505	NASDAQ	MASS	Wed, Nov 17, 2021	30.27	31.18	28.88	30.57
2504	NASDAQ	MASS	Tue, Nov 16, 2021	30.75	31.27	29.75	30.62
2503	NASDAQ	MASS	Mon, Nov 15, 2021	31.85	32.25	30.63	30.86
2502	NASDAQ	MASS	Fri, Nov 12, 2021	31.89	32.15	30.61	31.85
2501	NASDAQ	MASS	Thu, Nov 11, 2021	33.22	33.88	31.66	32.00
2500	NASDAQ	MASS	Wed, Nov 10, 2021	33.60	34.00	32.23	32.32
2499	NASDAQ	MASS	Tue, Nov 9, 2021	36.77	36.77	31.81	33.98
2498	NASDAQ	MASS	Mon, Nov 8, 2021	37.83	39.00	37.04	38.77
2497	NASDAQ	MASS	Fri, Nov 5, 2021	37.10	39.34	36.50	37.94
2496	NASDAQ	MASS	Thu, Nov 4, 2021	34.68	37.45	33.96	36.73
2495	NASDAQ	MASS	Wed, Nov 3, 2021	33.76	34.12	32.08	33.08
2494	NASDAQ	MASS	Tue, Nov 2, 2021	35.45	36.09	33.72	33.94
2493	NASDAQ	MASS	Mon, Nov 1, 2021	32.84	35.85	32.84	35.59
2492	NASDAQ	MASS	Fri, Oct 29, 2021	32.80	33.24	32.27	32.90
2491	NASDAQ	MASS	Thu, Oct 28, 2021	32.08	33.25	32.08	32.53
2490	NASDAQ	MASS	Wed, Oct 27, 2021	32.41	33.01	31.82	32.00
2489	NASDAQ	MASS	Tue, Oct 26, 2021	32.37	33.70	32.33	32.54
2488	NASDAQ	MASS	Mon, Oct 25, 2021	34.70	34.97	31.94	32.30
2487	NASDAQ	MASS	Fri, Oct 22, 2021	35.06	35.25	34.30	34.71
2486	NASDAQ	MASS	Thu, Oct 21, 2021	33.58	34.93	33.53	34.74
2485	NASDAQ	MASS	Wed, Oct 20, 2021	33.70	34.01	33.00	33.72
2484	NASDAQ	MASS	Tue, Oct 19, 2021	32.51	34.28	32.50	33.70
2483	NASDAQ	MASS	Mon, Oct 18, 2021	32.04	32.69	31.80	32.45
2482	NASDAQ	MASS	Fri, Oct 15, 2021	34.13	34.13	31.92	32.04
2481	NASDAQ	MASS	Thu, Oct 14, 2021	33.22	34.14	32.95	33.66
2480	NASDAQ	MASS	Wed, Oct 13, 2021	32.38	33.07	31.96	32.69
2479	NASDAQ	MASS	Tue, Oct 12, 2021	31.94	32.63	31.69	32.07
2478	NASDAQ	MASS	Mon, Oct 11, 2021	32.04	32.60	31.66	31.90
2477	NASDAQ	MASS	Fri, Oct 8, 2021	33.08	33.64	32.21	32.30
2476	NASDAQ	MASS	Thu, Oct 7, 2021	32.27	33.98	32.03	33.18
2475	NASDAQ	MASS	Wed, Oct 6, 2021	33.28	33.80	31.99	32.07
2474	NASDAQ	MASS	Tue, Oct 5, 2021	32.98	34.52	32.98	33.81
2473	NASDAQ	MASS	Mon, Oct 4, 2021	34.97	34.97	33.05	33.70
2472	NASDAQ	MASS	Fri, Oct 1, 2021	32.65	35.42	32.35	34.98
2471	NASDAQ	MASS	Thu, Sep 30, 2021	32.14	32.95	32.10	32.52
2470	NASDAQ	MASS	Wed, Sep 29, 2021	32.25	32.48	31.26	32.11
2469	NASDAQ	MASS	Tue, Sep 28, 2021	32.84	33.82	31.86	32.01
2468	NASDAQ	MASS	Mon, Sep 27, 2021	36.26	36.26	32.61	33.49
2467	NASDAQ	MASS	Fri, Sep 24, 2021	38.00	38.00	36.24	36.38
2466	NASDAQ	MASS	Thu, Sep 23, 2021	36.97	38.43	36.58	38.20
2465	NASDAQ	MASS	Wed, Sep 22, 2021	36.49	37.41	36.27	36.77
2464	NASDAQ	MASS	Tue, Sep 21, 2021	35.48	36.44	35.10	36.29
2463	NASDAQ	MASS	Mon, Sep 20, 2021	34.54	35.65	34.00	35.33
2462	NASDAQ	MASS	Fri, Sep 17, 2021	37.03	37.39	35.11	35.86
2461	NASDAQ	MASS	Thu, Sep 16, 2021	36.79	37.05	36.13	36.94
2460	NASDAQ	MASS	Wed, Sep 15, 2021	36.00	37.05	35.64	36.75
2459	NASDAQ	MASS	Tue, Sep 14, 2021	36.47	37.00	35.88	35.99
2458	NASDAQ	MASS	Mon, Sep 13, 2021	36.34	37.93	35.90	36.48
2457	NASDAQ	MASS	Fri, Sep 10, 2021	36.30	37.51	35.83	36.51
2456	NASDAQ	MASS	Thu, Sep 9, 2021	36.62	37.59	35.76	35.93
2455	NASDAQ	MASS	Wed, Sep 8, 2021	39.06	39.55	35.94	36.88
2454	NASDAQ	MASS	Tue, Sep 7, 2021	38.89	39.81	38.28	39.07
2453	NASDAQ	MASS	Fri, Sep 3, 2021	37.71	39.64	37.66	39.13
2452	NASDAQ	MASS	Thu, Sep 2, 2021	36.33	38.16	36.25	37.78
2451	NASDAQ	MASS	Wed, Sep 1, 2021	36.28	36.95	34.90	36.10
2450	NASDAQ	MASS	Tue, Aug 31, 2021	36.41	37.09	35.90	36.00
2449	NASDAQ	MASS	Mon, Aug 30, 2021	35.36	37.11	35.05	36.86
2448	NASDAQ	MASS	Fri, Aug 27, 2021	32.97	35.42	32.50	35.20
2447	NASDAQ	MASS	Thu, Aug 26, 2021	33.73	34.08	32.57	33.05
2446	NASDAQ	MASS	Wed, Aug 25, 2021	35.00	35.13	33.72	33.79
2445	NASDAQ	MASS	Tue, Aug 24, 2021	33.18	35.08	32.93	34.82
2444	NASDAQ	MASS	Mon, Aug 23, 2021	33.45	35.10	32.68	33.18
2443	NASDAQ	MASS	Fri, Aug 20, 2021	30.92	32.80	30.78	32.75
2442	NASDAQ	MASS	Thu, Aug 19, 2021	30.47	31.82	29.79	30.98
2441	NASDAQ	MASS	Wed, Aug 18, 2021	29.93	31.39	29.43	30.77
2440	NASDAQ	MASS	Tue, Aug 17, 2021	30.00	30.21	29.20	29.99
2439	NASDAQ	MASS	Mon, Aug 16, 2021	32.08	32.24	29.73	30.33
2438	NASDAQ	MASS	Fri, Aug 13, 2021	31.80	32.55	31.04	32.31
2437	NASDAQ	MASS	Thu, Aug 12, 2021	30.98	32.75	30.40	31.92
2436	NASDAQ	MASS	Wed, Aug 11, 2021	31.65	32.02	29.28	30.96
2435	NASDAQ	MASS	Tue, Aug 10, 2021	32.58	33.27	31.17	31.33
2434	NASDAQ	MASS	Mon, Aug 9, 2021	33.23	34.03	32.63	32.67
2433	NASDAQ	MASS	Fri, Aug 6, 2021	34.10	34.65	32.93	33.36
2432	NASDAQ	MASS	Thu, Aug 5, 2021	33.22	34.25	32.27	33.91
2431	NASDAQ	MASS	Wed, Aug 4, 2021	30.96	34.04	30.95	33.48
2430	NASDAQ	MASS	Tue, Aug 3, 2021	31.16	31.43	29.86	31.00
2429	NASDAQ	MASS	Mon, Aug 2, 2021	31.43	31.71	30.88	31.31
2428	NASDAQ	MASS	Fri, Jul 30, 2021	30.26	31.34	30.26	31.25
2427	NASDAQ	MASS	Thu, Jul 29, 2021	31.49	31.74	30.02	30.43
2426	NASDAQ	MASS	Wed, Jul 28, 2021	30.91	31.71	30.44	31.26
2425	NASDAQ	MASS	Tue, Jul 27, 2021	31.67	32.00	29.39	31.03
2424	NASDAQ	MASS	Mon, Jul 26, 2021	32.34	33.14	31.33	31.76
2423	NASDAQ	MASS	Fri, Jul 23, 2021	33.30	33.83	31.18	32.58
2422	NASDAQ	MASS	Thu, Jul 22, 2021	33.75	34.06	32.73	33.31
2421	NASDAQ	MASS	Wed, Jul 21, 2021	31.99	33.96	31.99	33.75
2420	NASDAQ	MASS	Tue, Jul 20, 2021	31.70	32.62	30.89	31.90
2419	NASDAQ	MASS	Mon, Jul 19, 2021	31.40	32.95	31.01	32.19
2418	NASDAQ	MASS	Fri, Jul 16, 2021	31.84	33.37	30.81	32.29
2417	NASDAQ	MASS	Thu, Jul 15, 2021	32.01	32.15	30.71	31.81
2416	NASDAQ	MASS	Wed, Jul 14, 2021	33.73	33.85	31.87	32.02
2415	NASDAQ	MASS	Tue, Jul 13, 2021	37.62	37.62	33.31	33.62
2414	NASDAQ	MASS	Mon, Jul 12, 2021	35.21	38.03	35.01	37.81
2413	NASDAQ	MASS	Fri, Jul 9, 2021	35.44	35.52	34.43	35.24
2412	NASDAQ	MASS	Thu, Jul 8, 2021	32.93	36.19	32.26	35.29
2411	NASDAQ	MASS	Wed, Jul 7, 2021	34.82	35.30	32.90	33.75
2410	NASDAQ	MASS	Tue, Jul 6, 2021	34.65	34.82	32.69	34.49
2409	NASDAQ	MASS	Fri, Jul 2, 2021	37.47	38.25	34.33	34.63
2408	NASDAQ	MASS	Thu, Jul 1, 2021	38.98	38.98	37.10	37.11
2407	NASDAQ	MASS	Wed, Jun 30, 2021	39.47	39.55	38.75	38.75
2406	NASDAQ	MASS	Tue, Jun 29, 2021	39.65	41.45	39.02	39.75
2405	NASDAQ	MASS	Mon, Jun 28, 2021	39.75	39.82	38.65	39.44
2404	NASDAQ	MASS	Fri, Jun 25, 2021	39.83	40.10	39.30	39.58
2403	NASDAQ	MASS	Thu, Jun 24, 2021	40.00	40.55	39.11	39.83
2402	NASDAQ	MASS	Wed, Jun 23, 2021	39.75	39.95	38.57	39.74
2401	NASDAQ	MASS	Tue, Jun 22, 2021	39.04	40.00	36.82	39.83
2400	NASDAQ	MASS	Mon, Jun 21, 2021	40.50	41.11	38.87	39.01
2399	NASDAQ	MASS	Fri, Jun 18, 2021	42.02	43.00	39.00	40.00
2398	NASDAQ	MASS	Thu, Jun 17, 2021	40.19	43.53	40.17	41.70
2397	NASDAQ	MASS	Wed, Jun 16, 2021	38.16	40.39	37.02	40.32
2396	NASDAQ	MASS	Tue, Jun 15, 2021	43.00	43.93	37.59	38.71
2395	NASDAQ	MASS	Mon, Jun 14, 2021	41.04	44.86	41.04	43.58
2394	NASDAQ	MASS	Fri, Jun 11, 2021	42.42	42.49	40.67	40.80
2393	NASDAQ	MASS	Thu, Jun 10, 2021	42.29	44.15	42.06	42.55
2392	NASDAQ	MASS	Wed, Jun 9, 2021	43.50	44.15	42.04	42.46
2391	NASDAQ	MASS	Tue, Jun 8, 2021	43.25	43.68	42.67	43.24
2390	NASDAQ	MASS	Mon, Jun 7, 2021	42.77	43.38	41.49	42.79
2389	NASDAQ	MASS	Fri, Jun 4, 2021	42.94	43.94	42.26	42.79
2388	NASDAQ	MASS	Thu, Jun 3, 2021	43.40	44.50	41.18	42.63
2387	NASDAQ	MASS	Wed, Jun 2, 2021	45.09	45.09	42.65	43.95
2386	NASDAQ	MASS	Tue, Jun 1, 2021	42.48	44.70	42.09	44.45
2385	NASDAQ	MASS	Fri, May 28, 2021	41.00	42.51	40.68	42.13
2384	NASDAQ	MASS	Thu, May 27, 2021	39.50	41.08	38.06	40.33
2383	NASDAQ	MASS	Wed, May 26, 2021	38.98	39.70	38.88	39.46
2382	NASDAQ	MASS	Tue, May 25, 2021	38.75	39.60	38.56	38.98
2381	NASDAQ	MASS	Mon, May 24, 2021	38.46	38.76	37.38	38.45
2380	NASDAQ	MASS	Fri, May 21, 2021	38.50	39.10	37.72	38.18
2379	NASDAQ	MASS	Thu, May 20, 2021	36.85	38.64	36.31	38.07
2378	NASDAQ	MASS	Wed, May 19, 2021	36.50	38.97	35.84	36.85
2377	NASDAQ	MASS	Tue, May 18, 2021	36.89	38.80	36.15	37.57
2376	NASDAQ	MASS	Mon, May 17, 2021	36.90	38.41	35.96	36.70
2375	NASDAQ	MASS	Fri, May 14, 2021	38.03	38.14	33.71	36.83
2374	NASDAQ	MASS	Thu, May 13, 2021	42.39	43.61	35.32	36.75
2373	NASDAQ	MASS	Wed, May 12, 2021	43.60	45.00	43.42	44.01
2372	NASDAQ	MASS	Tue, May 11, 2021	45.59	47.16	43.15	44.44
2371	NASDAQ	MASS	Mon, May 10, 2021	50.12	50.98	46.12	47.18
2370	NASDAQ	MASS	Fri, May 7, 2021	50.35	52.29	48.88	50.47
2369	NASDAQ	MASS	Thu, May 6, 2021	51.90	51.90	47.00	49.47
2368	NASDAQ	MASS	Wed, May 5, 2021	52.17	53.19	50.52	52.16
2367	NASDAQ	MASS	Tue, May 4, 2021	52.20	52.30	48.43	51.90
2366	NASDAQ	MASS	Mon, May 3, 2021	53.34	53.66	51.66	52.33
2365	NASDAQ	MASS	Fri, Apr 30, 2021	52.82	53.20	51.82	52.99
2364	NASDAQ	MASS	Thu, Apr 29, 2021	54.82	54.82	51.50	53.09
2363	NASDAQ	MASS	Wed, Apr 28, 2021	55.06	55.45	53.56	54.15
2362	NASDAQ	MASS	Tue, Apr 27, 2021	54.79	55.83	54.48	55.11
2361	NASDAQ	MASS	Mon, Apr 26, 2021	52.92	55.00	52.15	54.43
2360	NASDAQ	MASS	Fri, Apr 23, 2021	52.08	54.00	51.92	52.47
2359	NASDAQ	MASS	Thu, Apr 22, 2021	51.18	53.19	50.62	51.65
2358	NASDAQ	MASS	Wed, Apr 21, 2021	50.67	52.08	49.40	51.03
2357	NASDAQ	MASS	Tue, Apr 20, 2021	50.75	51.59	48.01	50.97
2356	NASDAQ	MASS	Mon, Apr 19, 2021	51.30	51.47	48.50	51.13
2355	NASDAQ	MASS	Fri, Apr 16, 2021	53.52	53.52	50.06	52.18
2354	NASDAQ	MASS	Thu, Apr 15, 2021	51.98	53.49	50.04	52.69
2353	NASDAQ	MASS	Wed, Apr 14, 2021	52.48	54.09	50.31	51.15
2352	NASDAQ	MASS	Tue, Apr 13, 2021	50.83	53.13	50.17	52.31
2351	NASDAQ	MASS	Mon, Apr 12, 2021	50.77	51.78	48.75	50.77
2350	NASDAQ	MASS	Fri, Apr 9, 2021	51.71	51.71	49.12	50.99
2349	NASDAQ	MASS	Thu, Apr 8, 2021	50.80	51.99	49.67	51.03
2348	NASDAQ	MASS	Wed, Apr 7, 2021	52.80	53.15	48.66	49.65
2347	NASDAQ	MASS	Tue, Apr 6, 2021	52.52	53.99	51.22	52.92
2346	NASDAQ	MASS	Mon, Apr 5, 2021	53.06	53.27	49.57	52.49
2345	NASDAQ	MASS	Thu, Apr 1, 2021	50.61	52.79	50.00	52.11
2344	NASDAQ	MASS	Wed, Mar 31, 2021	45.85	49.68	44.88	48.50
2343	NASDAQ	MASS	Tue, Mar 30, 2021	44.32	45.51	41.00	44.86
2342	NASDAQ	MASS	Mon, Mar 29, 2021	43.09	45.62	42.55	44.99
2341	NASDAQ	MASS	Fri, Mar 26, 2021	45.39	45.85	41.00	43.04
2340	NASDAQ	MASS	Thu, Mar 25, 2021	44.50	46.32	42.88	45.39
2339	NASDAQ	MASS	Wed, Mar 24, 2021	48.35	48.35	46.01	46.13
2338	NASDAQ	MASS	Tue, Mar 23, 2021	50.67	51.61	46.41	47.07
2337	NASDAQ	MASS	Mon, Mar 22, 2021	51.66	53.76	50.15	51.28
2336	NASDAQ	MASS	Fri, Mar 19, 2021	50.83	53.97	49.45	51.28
2335	NASDAQ	MASS	Thu, Mar 18, 2021	52.10	54.68	49.38	49.38
2334	NASDAQ	MASS	Wed, Mar 17, 2021	52.19	55.33	48.52	53.80
2333	NASDAQ	MASS	Tue, Mar 16, 2021	55.48	58.20	53.30	53.94
2332	NASDAQ	MASS	Mon, Mar 15, 2021	54.29	57.10	54.20	55.03
2331	NASDAQ	MASS	Fri, Mar 12, 2021	52.61	54.79	51.00	54.29
2330	NASDAQ	MASS	Thu, Mar 11, 2021	47.52	54.92	47.52	53.37
2329	NASDAQ	MASS	Wed, Mar 10, 2021	45.20	47.00	43.90	46.90
2328	NASDAQ	MASS	Wed, Jul 1, 2020	0.00	0.00	0.00	0.55
2327	NASDAQ	MASS	Tue, Jun 30, 2020	0.55	0.64	0.55	0.55
2326	NASDAQ	MASS	Mon, Jun 29, 2020	0.59	0.60	0.55	0.55
2325	NASDAQ	MASS	Fri, Jun 26, 2020	0.66	0.69	0.51	0.62
2324	NASDAQ	MASS	Thu, Jun 25, 2020	0.88	1.05	0.62	0.66
2323	NASDAQ	MASS	Wed, Jun 24, 2020	0.58	0.75	0.46	0.61
2322	NASDAQ	MASS	Tue, Jun 23, 2020	0.87	0.87	0.80	0.81
2321	NASDAQ	MASS	Mon, Jun 22, 2020	0.89	0.90	0.84	0.87
2320	NASDAQ	MASS	Fri, Jun 19, 2020	0.93	0.93	0.83	0.89
2319	NASDAQ	MASS	Thu, Jun 18, 2020	0.90	0.93	0.86	0.91
2318	NASDAQ	MASS	Wed, Jun 17, 2020	0.96	0.97	0.90	0.94
2317	NASDAQ	MASS	Tue, Jun 16, 2020	1.06	1.08	0.97	0.99
2316	NASDAQ	MASS	Mon, Jun 15, 2020	1.01	1.15	0.96	1.02
2315	NASDAQ	MASS	Fri, Jun 12, 2020	0.95	0.97	0.88	0.95
2314	NASDAQ	MASS	Thu, Jun 11, 2020	0.85	0.92	0.81	0.86
2313	NASDAQ	MASS	Wed, Jun 10, 2020	1.05	1.05	0.86	0.97
2312	NASDAQ	MASS	Tue, Jun 9, 2020	1.33	1.33	0.96	1.11
2311	NASDAQ	MASS	Mon, Jun 8, 2020	0.88	1.49	0.78	1.48
2310	NASDAQ	MASS	Fri, Jun 5, 2020	0.74	0.75	0.70	0.72
2309	NASDAQ	MASS	Thu, Jun 4, 2020	0.70	0.70	0.68	0.69
2308	NASDAQ	MASS	Wed, Jun 3, 2020	0.76	0.77	0.70	0.72
2307	NASDAQ	MASS	Tue, Jun 2, 2020	0.82	0.88	0.73	0.80
2306	NASDAQ	MASS	Mon, Jun 1, 2020	0.73	0.75	0.65	0.71
2305	NASDAQ	MASS	Fri, May 29, 2020	0.74	0.78	0.73	0.75
2304	NASDAQ	MASS	Thu, May 28, 2020	0.84	0.84	0.72	0.73
2303	NASDAQ	MASS	Wed, May 27, 2020	0.85	0.89	0.72	0.81
2302	NASDAQ	MASS	Tue, May 26, 2020	0.57	0.82	0.56	0.70
2301	NASDAQ	MASS	Fri, May 22, 2020	0.51	0.63	0.49	0.55
2300	NASDAQ	MASS	Thu, May 21, 2020	0.51	0.52	0.49	0.51
2299	NASDAQ	MASS	Wed, May 20, 2020	0.50	0.53	0.49	0.51
2298	NASDAQ	MASS	Tue, May 19, 2020	0.50	0.52	0.47	0.50
2297	NASDAQ	MASS	Mon, May 18, 2020	0.52	0.52	0.46	0.52
2296	NASDAQ	MASS	Fri, May 15, 2020	0.43	0.49	0.42	0.47
2295	NASDAQ	MASS	Thu, May 14, 2020	0.42	0.49	0.39	0.42
2294	NASDAQ	MASS	Wed, May 13, 2020	0.46	0.46	0.40	0.42
2293	NASDAQ	MASS	Tue, May 12, 2020	0.50	0.50	0.45	0.46
2292	NASDAQ	MASS	Mon, May 11, 2020	0.53	0.54	0.46	0.49
2291	NASDAQ	MASS	Fri, May 8, 2020	0.56	0.58	0.54	0.56
2290	NASDAQ	MASS	Thu, May 7, 2020	0.56	0.56	0.52	0.55
2289	NASDAQ	MASS	Wed, May 6, 2020	0.54	0.55	0.51	0.52
2288	NASDAQ	MASS	Tue, May 5, 2020	0.58	0.58	0.51	0.52
2287	NASDAQ	MASS	Mon, May 4, 2020	0.57	0.57	0.50	0.55
2286	NASDAQ	MASS	Fri, May 1, 2020	0.59	0.59	0.52	0.57
2285	NASDAQ	MASS	Thu, Apr 30, 2020	0.66	0.67	0.57	0.58
2284	NASDAQ	MASS	Wed, Apr 29, 2020	0.65	0.72	0.61	0.61
2283	NASDAQ	MASS	Tue, Apr 28, 2020	0.72	0.73	0.59	0.59
2282	NASDAQ	MASS	Mon, Apr 27, 2020	0.48	0.90	0.48	0.74
2281	NASDAQ	MASS	Fri, Apr 24, 2020	0.46	0.49	0.43	0.48
2280	NASDAQ	MASS	Thu, Apr 23, 2020	0.41	0.47	0.41	0.46
2279	NASDAQ	MASS	Wed, Apr 22, 2020	0.40	0.41	0.39	0.41
2278	NASDAQ	MASS	Tue, Apr 21, 2020	0.41	0.41	0.38	0.40
2277	NASDAQ	MASS	Mon, Apr 20, 2020	0.42	0.43	0.39	0.40
2276	NASDAQ	MASS	Fri, Apr 17, 2020	0.45	0.45	0.40	0.43
2275	NASDAQ	MASS	Thu, Apr 16, 2020	0.47	0.47	0.39	0.42
2274	NASDAQ	MASS	Wed, Apr 15, 2020	0.47	0.47	0.43	0.45
2273	NASDAQ	MASS	Tue, Apr 14, 2020	0.47	0.50	0.45	0.46
2272	NASDAQ	MASS	Mon, Apr 13, 2020	0.48	0.48	0.45	0.45
2271	NASDAQ	MASS	Thu, Apr 9, 2020	0.44	0.48	0.43	0.44
2270	NASDAQ	MASS	Wed, Apr 8, 2020	0.42	0.44	0.40	0.44
2269	NASDAQ	MASS	Tue, Apr 7, 2020	0.45	0.46	0.41	0.42
2268	NASDAQ	MASS	Mon, Apr 6, 2020	0.41	0.45	0.41	0.44
2267	NASDAQ	MASS	Fri, Apr 3, 2020	0.44	0.44	0.39	0.40
2266	NASDAQ	MASS	Thu, Apr 2, 2020	0.42	0.44	0.41	0.44
2265	NASDAQ	MASS	Wed, Apr 1, 2020	0.47	0.47	0.42	0.42
2264	NASDAQ	MASS	Tue, Mar 31, 2020	0.46	0.49	0.44	0.47
2263	NASDAQ	MASS	Mon, Mar 30, 2020	0.45	0.55	0.43	0.45
2262	NASDAQ	MASS	Fri, Mar 27, 2020	0.46	0.46	0.42	0.43
2261	NASDAQ	MASS	Thu, Mar 26, 2020	0.43	0.47	0.40	0.47
2260	NASDAQ	MASS	Wed, Mar 25, 2020	0.46	0.48	0.38	0.39
2259	NASDAQ	MASS	Tue, Mar 24, 2020	0.47	0.50	0.45	0.46
2258	NASDAQ	MASS	Mon, Mar 23, 2020	0.49	0.50	0.42	0.43
2257	NASDAQ	MASS	Fri, Mar 20, 2020	0.61	0.61	0.46	0.46
2256	NASDAQ	MASS	Thu, Mar 19, 2020	0.44	0.63	0.39	0.53
2255	NASDAQ	MASS	Wed, Mar 18, 2020	0.48	0.49	0.40	0.40
2254	NASDAQ	MASS	Tue, Mar 17, 2020	0.60	0.65	0.38	0.50
2253	NASDAQ	MASS	Mon, Mar 16, 2020	1.00	1.25	0.98	1.08
2252	NASDAQ	MASS	Fri, Mar 13, 2020	1.06	1.19	1.02	1.08
2251	NASDAQ	MASS	Thu, Mar 12, 2020	1.16	1.16	0.95	0.99
2250	NASDAQ	MASS	Wed, Mar 11, 2020	1.35	1.36	1.23	1.24
2249	NASDAQ	MASS	Tue, Mar 10, 2020	1.47	1.47	1.32	1.38
2248	NASDAQ	MASS	Mon, Mar 9, 2020	1.47	1.48	1.30	1.38
2247	NASDAQ	MASS	Fri, Mar 6, 2020	1.51	1.64	1.44	1.53
2246	NASDAQ	MASS	Thu, Mar 5, 2020	1.62	1.69	1.50	1.55
2245	NASDAQ	MASS	Wed, Mar 4, 2020	1.63	1.71	1.60	1.63
2244	NASDAQ	MASS	Tue, Mar 3, 2020	1.77	1.78	1.64	1.66
2243	NASDAQ	MASS	Mon, Mar 2, 2020	1.82	1.83	1.67	1.71
2242	NASDAQ	MASS	Fri, Feb 28, 2020	1.59	1.85	1.58	1.68
2241	NASDAQ	MASS	Thu, Feb 27, 2020	1.71	1.75	1.64	1.65
2240	NASDAQ	MASS	Wed, Feb 26, 2020	1.94	1.95	1.75	1.80
2239	NASDAQ	MASS	Tue, Feb 25, 2020	2.04	2.07	1.88	1.95
2238	NASDAQ	MASS	Mon, Feb 24, 2020	2.15	2.15	2.00	2.05
2237	NASDAQ	MASS	Fri, Feb 21, 2020	2.24	2.25	2.19	2.20
2236	NASDAQ	MASS	Thu, Feb 20, 2020	2.18	2.25	2.18	2.24
2235	NASDAQ	MASS	Wed, Feb 19, 2020	2.24	2.25	2.21	2.21
2234	NASDAQ	MASS	Tue, Feb 18, 2020	2.21	2.25	2.17	2.24
2233	NASDAQ	MASS	Fri, Feb 14, 2020	2.21	2.23	2.17	2.22
2232	NASDAQ	MASS	Thu, Feb 13, 2020	2.21	2.21	2.15	2.19
2231	NASDAQ	MASS	Wed, Feb 12, 2020	2.16	2.24	2.16	2.21
2230	NASDAQ	MASS	Tue, Feb 11, 2020	2.14	2.17	2.13	2.17
2229	NASDAQ	MASS	Mon, Feb 10, 2020	2.17	2.18	2.11	2.13
2228	NASDAQ	MASS	Fri, Feb 7, 2020	2.16	2.19	2.09	2.17
2227	NASDAQ	MASS	Thu, Feb 6, 2020	2.22	2.24	2.15	2.18
2226	NASDAQ	MASS	Wed, Feb 5, 2020	2.24	2.28	2.22	2.23
2225	NASDAQ	MASS	Tue, Feb 4, 2020	2.24	2.25	2.18	2.24
2224	NASDAQ	MASS	Mon, Feb 3, 2020	2.13	2.21	2.12	2.21
2223	NASDAQ	MASS	Fri, Jan 31, 2020	2.16	2.18	2.10	2.14
2222	NASDAQ	MASS	Thu, Jan 30, 2020	2.11	2.17	2.07	2.16
2221	NASDAQ	MASS	Wed, Jan 29, 2020	2.15	2.18	2.10	2.13
2220	NASDAQ	MASS	Tue, Jan 28, 2020	2.14	2.18	2.12	2.15
2219	NASDAQ	MASS	Mon, Jan 27, 2020	2.12	2.19	2.08	2.16
2218	NASDAQ	MASS	Fri, Jan 24, 2020	2.22	2.24	2.12	2.16
2217	NASDAQ	MASS	Thu, Jan 23, 2020	2.18	2.24	2.13	2.22
2216	NASDAQ	MASS	Wed, Jan 22, 2020	2.24	2.26	2.18	2.21
2215	NASDAQ	MASS	Tue, Jan 21, 2020	2.20	2.27	2.15	2.24
2214	NASDAQ	MASS	Fri, Jan 17, 2020	2.40	2.42	2.28	2.32
2213	NASDAQ	MASS	Thu, Jan 16, 2020	2.35	2.41	2.28	2.41
2212	NASDAQ	MASS	Wed, Jan 15, 2020	2.33	2.40	2.32	2.39
2211	NASDAQ	MASS	Tue, Jan 14, 2020	2.26	2.36	2.25	2.34
2210	NASDAQ	MASS	Mon, Jan 13, 2020	2.23	2.35	2.23	2.26
2209	NASDAQ	MASS	Fri, Jan 10, 2020	2.29	2.30	2.18	2.24
2208	NASDAQ	MASS	Thu, Jan 9, 2020	2.35	2.36	2.23	2.30
2207	NASDAQ	MASS	Wed, Jan 8, 2020	2.36	2.41	2.31	2.33
2206	NASDAQ	MASS	Tue, Jan 7, 2020	2.59	2.67	2.32	2.36
2205	NASDAQ	MASS	Mon, Jan 6, 2020	2.67	2.68	2.62	2.64
2204	NASDAQ	MASS	Fri, Jan 3, 2020	2.76	2.78	2.63	2.68
2203	NASDAQ	MASS	Thu, Jan 2, 2020	2.80	2.83	2.75	2.76
2202	NASDAQ	MASS	Tue, Dec 31, 2019	2.63	2.76	2.62	2.70
2201	NASDAQ	MASS	Mon, Dec 30, 2019	2.64	2.69	2.57	2.67
2200	NASDAQ	MASS	Fri, Dec 27, 2019	2.68	2.68	2.62	2.66
2199	NASDAQ	MASS	Thu, Dec 26, 2019	2.66	2.69	2.63	2.65
2198	NASDAQ	MASS	Tue, Dec 24, 2019	2.61	2.68	2.61	2.67
2197	NASDAQ	MASS	Mon, Dec 23, 2019	2.70	2.70	2.60	2.63
2196	NASDAQ	MASS	Fri, Dec 20, 2019	2.71	2.79	2.67	2.69
2195	NASDAQ	MASS	Thu, Dec 19, 2019	2.65	2.73	2.60	2.69
2194	NASDAQ	MASS	Wed, Dec 18, 2019	2.63	2.70	2.59	2.61
2193	NASDAQ	MASS	Tue, Dec 17, 2019	2.73	2.73	2.54	2.61
2192	NASDAQ	MASS	Mon, Dec 16, 2019	2.84	2.86	2.70	2.72
2191	NASDAQ	MASS	Fri, Dec 13, 2019	2.88	2.95	2.81	2.83
2190	NASDAQ	MASS	Thu, Dec 12, 2019	2.83	2.93	2.81	2.85
2189	NASDAQ	MASS	Wed, Dec 11, 2019	2.85	2.85	2.72	2.81
2188	NASDAQ	MASS	Tue, Dec 10, 2019	2.86	2.88	2.81	2.85
2187	NASDAQ	MASS	Mon, Dec 9, 2019	2.90	2.92	2.82	2.88
2186	NASDAQ	MASS	Fri, Dec 6, 2019	2.88	2.96	2.84	2.90
2185	NASDAQ	MASS	Thu, Dec 5, 2019	2.82	2.86	2.80	2.82
2184	NASDAQ	MASS	Wed, Dec 4, 2019	2.86	2.90	2.80	2.84
2183	NASDAQ	MASS	Tue, Dec 3, 2019	2.84	2.86	2.75	2.83
2182	NASDAQ	MASS	Mon, Dec 2, 2019	2.95	2.98	2.79	2.86
2181	NASDAQ	MASS	Fri, Nov 29, 2019	2.93	2.98	2.88	2.94
2180	NASDAQ	MASS	Wed, Nov 27, 2019	2.93	2.96	2.86	2.95
2179	NASDAQ	MASS	Tue, Nov 26, 2019	2.98	3.01	2.87	2.89
2178	NASDAQ	MASS	Mon, Nov 25, 2019	2.88	3.01	2.88	2.99
2177	NASDAQ	MASS	Fri, Nov 22, 2019	2.97	2.97	2.84	2.92
2176	NASDAQ	MASS	Thu, Nov 21, 2019	2.98	3.01	2.91	2.94
2175	NASDAQ	MASS	Wed, Nov 20, 2019	3.09	3.09	2.94	2.97
2174	NASDAQ	MASS	Tue, Nov 19, 2019	3.11	3.13	3.04	3.09
2173	NASDAQ	MASS	Mon, Nov 18, 2019	3.20	3.20	3.05	3.14
2172	NASDAQ	MASS	Fri, Nov 15, 2019	3.26	3.27	3.19	3.19
2171	NASDAQ	MASS	Thu, Nov 14, 2019	3.25	3.29	3.21	3.23
2170	NASDAQ	MASS	Wed, Nov 13, 2019	3.16	3.30	3.14	3.26
2169	NASDAQ	MASS	Tue, Nov 12, 2019	3.34	3.37	3.11	3.19
2168	NASDAQ	MASS	Mon, Nov 11, 2019	3.29	3.42	3.26	3.34
2167	NASDAQ	MASS	Fri, Nov 8, 2019	3.15	3.29	3.10	3.28
2166	NASDAQ	MASS	Thu, Nov 7, 2019	3.05	3.20	3.03	3.14
2165	NASDAQ	MASS	Wed, Nov 6, 2019	2.93	3.05	2.82	3.03
2164	NASDAQ	MASS	Tue, Nov 5, 2019	2.86	2.93	2.85	2.93
2163	NASDAQ	MASS	Mon, Nov 4, 2019	2.75	2.91	2.75	2.84
2162	NASDAQ	MASS	Fri, Nov 1, 2019	2.68	2.74	2.64	2.73
2161	NASDAQ	MASS	Thu, Oct 31, 2019	2.80	2.80	2.57	2.64
2160	NASDAQ	MASS	Wed, Oct 30, 2019	2.68	2.80	2.63	2.79
2159	NASDAQ	MASS	Tue, Oct 29, 2019	2.58	2.74	2.53	2.67
2158	NASDAQ	MASS	Mon, Oct 28, 2019	2.47	2.65	2.43	2.58
2157	NASDAQ	MASS	Fri, Oct 25, 2019	2.41	2.50	2.37	2.42
2156	NASDAQ	MASS	Thu, Oct 24, 2019	2.25	2.47	2.20	2.41
2155	NASDAQ	MASS	Wed, Oct 23, 2019	2.32	2.41	2.18	2.40
2154	NASDAQ	MASS	Tue, Oct 22, 2019	2.41	2.43	2.22	2.29
2153	NASDAQ	MASS	Mon, Oct 21, 2019	2.05	2.09	2.03	2.08
2152	NASDAQ	MASS	Fri, Oct 18, 2019	2.01	2.04	1.95	2.01
2151	NASDAQ	MASS	Thu, Oct 17, 2019	2.08	2.09	2.03	2.04
2150	NASDAQ	MASS	Wed, Oct 16, 2019	2.07	2.11	1.98	2.06
2149	NASDAQ	MASS	Tue, Oct 15, 2019	2.08	2.14	2.04	2.07
2148	NASDAQ	MASS	Mon, Oct 14, 2019	2.20	2.24	2.07	2.07
2147	NASDAQ	MASS	Fri, Oct 11, 2019	2.30	2.30	2.20	2.22
2146	NASDAQ	MASS	Thu, Oct 10, 2019	2.16	2.30	2.16	2.24
2145	NASDAQ	MASS	Wed, Oct 9, 2019	2.23	2.24	2.14	2.19
2144	NASDAQ	MASS	Tue, Oct 8, 2019	2.24	2.25	2.16	2.20
2143	NASDAQ	MASS	Mon, Oct 7, 2019	2.19	2.27	2.15	2.26
2142	NASDAQ	MASS	Fri, Oct 4, 2019	2.14	2.25	2.14	2.20
2141	NASDAQ	MASS	Thu, Oct 3, 2019	2.07	2.21	2.03	2.14
2140	NASDAQ	MASS	Wed, Oct 2, 2019	2.07	2.12	2.02	2.07
2139	NASDAQ	MASS	Tue, Oct 1, 2019	2.13	2.18	2.04	2.09
2138	NASDAQ	MASS	Mon, Sep 30, 2019	2.30	2.31	2.13	2.14
2137	NASDAQ	MASS	Fri, Sep 27, 2019	2.52	2.52	2.34	2.34
2136	NASDAQ	MASS	Thu, Sep 26, 2019	2.46	2.52	2.31	2.51
2135	NASDAQ	MASS	Wed, Sep 25, 2019	2.52	2.63	2.27	2.45
2134	NASDAQ	MASS	Tue, Sep 24, 2019	2.46	2.54	2.42	2.52
2133	NASDAQ	MASS	Mon, Sep 23, 2019	2.49	2.53	2.41	2.47
2132	NASDAQ	MASS	Fri, Sep 20, 2019	2.44	2.57	2.44	2.50
2131	NASDAQ	MASS	Thu, Sep 19, 2019	2.39	2.52	2.34	2.45
2130	NASDAQ	MASS	Wed, Sep 18, 2019	2.44	2.46	2.32	2.36
2129	NASDAQ	MASS	Tue, Sep 17, 2019	2.57	2.57	2.40	2.43
2128	NASDAQ	MASS	Mon, Sep 16, 2019	2.77	2.77	2.59	2.60
2127	NASDAQ	MASS	Fri, Sep 13, 2019	2.72	2.83	2.67	2.78
2126	NASDAQ	MASS	Thu, Sep 12, 2019	2.57	2.73	2.55	2.70
2125	NASDAQ	MASS	Wed, Sep 11, 2019	2.40	2.58	2.38	2.55
2124	NASDAQ	MASS	Tue, Sep 10, 2019	2.27	2.51	2.23	2.49
2123	NASDAQ	MASS	Mon, Sep 9, 2019	2.05	2.27	2.03	2.24
2122	NASDAQ	MASS	Fri, Sep 6, 2019	1.96	2.02	1.94	2.02
2121	NASDAQ	MASS	Thu, Sep 5, 2019	1.95	2.01	1.94	1.96
2120	NASDAQ	MASS	Wed, Sep 4, 2019	1.86	1.95	1.86	1.92
2119	NASDAQ	MASS	Tue, Sep 3, 2019	1.93	1.96	1.85	1.86
2118	NASDAQ	MASS	Fri, Aug 30, 2019	1.98	1.99	1.93	1.96
2117	NASDAQ	MASS	Thu, Aug 29, 2019	1.92	2.00	1.92	1.97
2116	NASDAQ	MASS	Wed, Aug 28, 2019	1.82	1.94	1.80	1.89
2115	NASDAQ	MASS	Tue, Aug 27, 2019	1.97	1.97	1.78	1.83
2114	NASDAQ	MASS	Mon, Aug 26, 2019	1.84	1.96	1.83	1.94
2113	NASDAQ	MASS	Fri, Aug 23, 2019	1.88	1.90	1.75	1.80
2112	NASDAQ	MASS	Thu, Aug 22, 2019	1.82	1.92	1.81	1.88
2111	NASDAQ	MASS	Wed, Aug 21, 2019	1.83	1.88	1.77	1.80
2110	NASDAQ	MASS	Tue, Aug 20, 2019	1.83	1.85	1.77	1.80
2109	NASDAQ	MASS	Mon, Aug 19, 2019	1.70	1.84	1.69	1.83
2108	NASDAQ	MASS	Fri, Aug 16, 2019	1.60	1.73	1.55	1.70
2107	NASDAQ	MASS	Thu, Aug 15, 2019	1.72	1.74	1.58	1.60
2106	NASDAQ	MASS	Wed, Aug 14, 2019	1.73	1.74	1.65	1.68
2105	NASDAQ	MASS	Tue, Aug 13, 2019	1.81	1.87	1.72	1.74
2104	NASDAQ	MASS	Mon, Aug 12, 2019	1.88	1.88	1.79	1.82
2103	NASDAQ	MASS	Fri, Aug 9, 2019	1.99	2.00	1.88	1.89
2102	NASDAQ	MASS	Thu, Aug 8, 2019	2.05	2.09	1.99	2.00
2101	NASDAQ	MASS	Wed, Aug 7, 2019	1.97	1.98	1.90	1.93
2100	NASDAQ	MASS	Tue, Aug 6, 2019	2.03	2.06	1.94	1.98
2099	NASDAQ	MASS	Mon, Aug 5, 2019	2.02	2.05	1.95	2.03
2098	NASDAQ	MASS	Fri, Aug 2, 2019	2.03	2.08	1.91	2.07
2097	NASDAQ	MASS	Thu, Aug 1, 2019	2.09	2.13	1.98	2.03
2096	NASDAQ	MASS	Wed, Jul 31, 2019	2.03	2.28	2.01	2.08
2095	NASDAQ	MASS	Tue, Jul 30, 2019	1.99	2.04	1.92	2.01
2094	NASDAQ	MASS	Mon, Jul 29, 2019	2.02	2.05	1.91	1.99
2093	NASDAQ	MASS	Fri, Jul 26, 2019	1.84	2.14	1.81	2.03
2092	NASDAQ	MASS	Thu, Jul 25, 2019	1.80	1.86	1.80	1.82
2091	NASDAQ	MASS	Wed, Jul 24, 2019	1.71	1.83	1.70	1.83
2090	NASDAQ	MASS	Tue, Jul 23, 2019	1.87	1.88	1.67	1.73
2089	NASDAQ	MASS	Mon, Jul 22, 2019	1.92	1.95	1.81	1.88
2088	NASDAQ	MASS	Fri, Jul 19, 2019	1.88	1.93	1.85	1.87
2087	NASDAQ	MASS	Thu, Jul 18, 2019	1.86	1.93	1.80	1.87
2086	NASDAQ	MASS	Wed, Jul 17, 2019	1.80	1.90	1.80	1.87
2085	NASDAQ	MASS	Tue, Jul 16, 2019	1.81	1.84	1.78	1.83
2084	NASDAQ	MASS	Mon, Jul 15, 2019	1.82	1.83	1.74	1.80
2083	NASDAQ	MASS	Fri, Jul 12, 2019	1.80	1.87	1.76	1.80
2082	NASDAQ	MASS	Thu, Jul 11, 2019	1.76	1.84	1.69	1.81
2081	NASDAQ	MASS	Wed, Jul 10, 2019	1.75	1.81	1.66	1.77
2080	NASDAQ	MASS	Tue, Jul 9, 2019	1.60	1.84	1.55	1.75
2079	NASDAQ	MASS	Mon, Jul 8, 2019	1.58	1.65	1.55	1.60
2078	NASDAQ	MASS	Fri, Jul 5, 2019	1.51	1.58	1.48	1.58
2077	NASDAQ	MASS	Wed, Jul 3, 2019	1.57	1.58	1.51	1.51
2076	NASDAQ	MASS	Tue, Jul 2, 2019	1.60	1.60	1.52	1.57
2075	NASDAQ	MASS	Mon, Jul 1, 2019	1.53	1.58	1.48	1.58
2074	NASDAQ	MASS	Fri, Jun 28, 2019	1.51	1.55	1.47	1.50
2073	NASDAQ	MASS	Thu, Jun 27, 2019	1.40	1.62	1.39	1.47
2072	NASDAQ	MASS	Wed, Jun 26, 2019	1.37	1.43	1.37	1.38
2071	NASDAQ	MASS	Tue, Jun 25, 2019	1.38	1.40	1.33	1.37
2070	NASDAQ	MASS	Mon, Jun 24, 2019	1.42	1.42	1.37	1.38
2069	NASDAQ	MASS	Fri, Jun 21, 2019	1.44	1.46	1.36	1.43
2068	NASDAQ	MASS	Thu, Jun 20, 2019	1.49	1.54	1.42	1.46
2067	NASDAQ	MASS	Wed, Jun 19, 2019	1.53	1.54	1.47	1.48
2066	NASDAQ	MASS	Tue, Jun 18, 2019	1.54	1.62	1.51	1.53
2065	NASDAQ	MASS	Mon, Jun 17, 2019	1.49	1.55	1.45	1.53
2064	NASDAQ	MASS	Fri, Jun 14, 2019	1.52	1.54	1.47	1.50
2063	NASDAQ	MASS	Thu, Jun 13, 2019	1.43	1.56	1.43	1.54
2062	NASDAQ	MASS	Wed, Jun 12, 2019	1.38	1.44	1.37	1.42
2061	NASDAQ	MASS	Tue, Jun 11, 2019	1.38	1.41	1.36	1.38
2060	NASDAQ	MASS	Mon, Jun 10, 2019	1.42	1.46	1.36	1.36
2059	NASDAQ	MASS	Fri, Jun 7, 2019	1.36	1.43	1.34	1.42
2058	NASDAQ	MASS	Thu, Jun 6, 2019	1.49	1.49	1.32	1.35
2057	NASDAQ	MASS	Wed, Jun 5, 2019	1.62	1.62	1.44	1.47
2056	NASDAQ	MASS	Tue, Jun 4, 2019	1.48	1.63	1.48	1.61
2055	NASDAQ	MASS	Mon, Jun 3, 2019	1.45	1.53	1.41	1.46
2054	NASDAQ	MASS	Fri, May 31, 2019	1.41	1.43	1.36	1.40
2053	NASDAQ	MASS	Thu, May 30, 2019	1.44	1.55	1.42	1.43
2052	NASDAQ	MASS	Wed, May 29, 2019	1.50	1.51	1.41	1.45
2051	NASDAQ	MASS	Tue, May 28, 2019	1.55	1.62	1.51	1.51
2050	NASDAQ	MASS	Fri, May 24, 2019	1.55	1.59	1.50	1.55
2049	NASDAQ	MASS	Thu, May 23, 2019	1.59	1.59	1.48	1.53
2048	NASDAQ	MASS	Wed, May 22, 2019	1.66	1.70	1.58	1.61
2047	NASDAQ	MASS	Tue, May 21, 2019	1.62	1.67	1.62	1.65
2046	NASDAQ	MASS	Mon, May 20, 2019	1.71	1.72	1.59	1.63
2045	NASDAQ	MASS	Fri, May 17, 2019	1.77	1.79	1.69	1.71
2044	NASDAQ	MASS	Thu, May 16, 2019	1.87	1.88	1.75	1.76
2043	NASDAQ	MASS	Wed, May 15, 2019	1.86	1.88	1.81	1.87
2042	NASDAQ	MASS	Tue, May 14, 2019	1.85	1.88	1.79	1.86
2041	NASDAQ	MASS	Mon, May 13, 2019	1.94	1.96	1.81	1.84
2040	NASDAQ	MASS	Fri, May 10, 2019	1.93	2.02	1.90	1.98
2039	NASDAQ	MASS	Thu, May 9, 2019	1.98	1.98	1.86	1.95
2038	NASDAQ	MASS	Wed, May 8, 2019	2.05	2.05	1.94	2.00
2037	NASDAQ	MASS	Tue, May 7, 2019	2.04	2.13	2.01	2.03
2036	NASDAQ	MASS	Mon, May 6, 2019	2.06	2.10	1.98	2.07
2035	NASDAQ	MASS	Fri, May 3, 2019	2.08	2.13	2.03	2.08
2034	NASDAQ	MASS	Thu, May 2, 2019	2.12	2.13	2.02	2.08
2033	NASDAQ	MASS	Wed, May 1, 2019	2.22	2.22	2.09	2.11
2032	NASDAQ	MASS	Tue, Apr 30, 2019	2.39	2.39	2.22	2.22
2031	NASDAQ	MASS	Mon, Apr 29, 2019	2.44	2.44	2.37	2.39
2030	NASDAQ	MASS	Fri, Apr 26, 2019	2.32	2.51	2.30	2.46
2029	NASDAQ	MASS	Thu, Apr 25, 2019	2.20	2.34	2.07	2.32
2028	NASDAQ	MASS	Wed, Apr 24, 2019	2.25	2.28	2.01	2.04
2027	NASDAQ	MASS	Tue, Apr 23, 2019	2.34	2.37	2.21	2.24
2026	NASDAQ	MASS	Mon, Apr 22, 2019	2.37	2.38	2.15	2.17
2025	NASDAQ	MASS	Thu, Apr 18, 2019	2.42	2.50	2.35	2.35
2024	NASDAQ	MASS	Wed, Apr 17, 2019	2.53	2.55	2.40	2.41
2023	NASDAQ	MASS	Tue, Apr 16, 2019	2.60	2.60	2.40	2.50
2022	NASDAQ	MASS	Mon, Apr 15, 2019	2.54	2.62	2.50	2.60
2021	NASDAQ	MASS	Fri, Apr 12, 2019	2.60	2.60	2.52	2.55
2020	NASDAQ	MASS	Thu, Apr 11, 2019	2.60	2.61	2.56	2.59
2019	NASDAQ	MASS	Wed, Apr 10, 2019	2.57	2.60	2.50	2.60
2018	NASDAQ	MASS	Tue, Apr 9, 2019	2.58	2.65	2.55	2.61
2017	NASDAQ	MASS	Mon, Apr 8, 2019	2.57	2.68	2.49	2.61
2016	NASDAQ	MASS	Fri, Apr 5, 2019	2.60	2.64	2.52	2.58
2015	NASDAQ	MASS	Thu, Apr 4, 2019	2.45	2.66	2.45	2.61
2014	NASDAQ	MASS	Wed, Apr 3, 2019	2.50	2.54	2.44	2.44
2013	NASDAQ	MASS	Tue, Apr 2, 2019	2.55	2.59	2.46	2.49
2012	NASDAQ	MASS	Mon, Apr 1, 2019	2.75	2.77	2.52	2.56
2011	NASDAQ	MASS	Fri, Mar 29, 2019	2.76	2.80	2.71	2.73
2010	NASDAQ	MASS	Thu, Mar 28, 2019	2.82	2.83	2.72	2.74
2009	NASDAQ	MASS	Wed, Mar 27, 2019	2.76	2.83	2.74	2.82
2008	NASDAQ	MASS	Tue, Mar 26, 2019	2.71	2.85	2.71	2.77
2007	NASDAQ	MASS	Mon, Mar 25, 2019	2.68	2.76	2.64	2.74
2006	NASDAQ	MASS	Fri, Mar 22, 2019	2.70	2.76	2.66	2.68
2005	NASDAQ	MASS	Thu, Mar 21, 2019	2.65	2.75	2.65	2.73
2004	NASDAQ	MASS	Wed, Mar 20, 2019	2.65	2.70	2.59	2.66
2003	NASDAQ	MASS	Tue, Mar 19, 2019	2.55	2.71	2.55	2.66
2002	NASDAQ	MASS	Mon, Mar 18, 2019	2.39	2.59	2.37	2.55
2001	NASDAQ	MASS	Fri, Mar 15, 2019	2.48	2.48	2.34	2.42
2000	NASDAQ	MASS	Thu, Mar 14, 2019	2.45	2.52	2.42	2.48
1999	NASDAQ	MASS	Wed, Mar 13, 2019	2.36	2.50	2.36	2.45
1998	NASDAQ	MASS	Tue, Mar 12, 2019	2.46	2.50	2.33	2.34
1997	NASDAQ	MASS	Mon, Mar 11, 2019	2.45	2.54	2.43	2.46
1996	NASDAQ	MASS	Fri, Mar 8, 2019	2.51	2.58	2.42	2.43
1995	NASDAQ	MASS	Thu, Mar 7, 2019	2.70	2.70	2.45	2.46
1994	NASDAQ	MASS	Wed, Mar 6, 2019	2.76	2.83	2.64	2.68
1993	NASDAQ	MASS	Tue, Mar 5, 2019	2.89	3.05	2.71	2.72
1992	NASDAQ	MASS	Mon, Mar 4, 2019	3.13	3.30	3.08	3.26
1991	NASDAQ	MASS	Fri, Mar 1, 2019	3.00	3.12	2.97	3.06
1990	NASDAQ	MASS	Thu, Feb 28, 2019	3.18	3.22	2.89	2.98
1989	NASDAQ	MASS	Wed, Feb 27, 2019	3.20	3.50	3.16	3.18
1988	NASDAQ	MASS	Tue, Feb 26, 2019	3.02	3.23	2.99	3.18
1987	NASDAQ	MASS	Mon, Feb 25, 2019	2.94	3.08	2.92	3.00
1986	NASDAQ	MASS	Fri, Feb 22, 2019	2.90	2.95	2.86	2.91
1985	NASDAQ	MASS	Thu, Feb 21, 2019	2.89	2.95	2.85	2.90
1984	NASDAQ	MASS	Wed, Feb 20, 2019	2.95	2.97	2.90	2.92
1983	NASDAQ	MASS	Tue, Feb 19, 2019	2.99	3.03	2.90	2.94
1982	NASDAQ	MASS	Fri, Feb 15, 2019	2.95	2.97	2.92	2.95
1981	NASDAQ	MASS	Thu, Feb 14, 2019	3.08	3.10	2.91	2.94
1980	NASDAQ	MASS	Wed, Feb 13, 2019	2.96	3.08	2.90	2.91
1979	NASDAQ	MASS	Tue, Feb 12, 2019	2.83	2.98	2.83	2.96
1978	NASDAQ	MASS	Mon, Feb 11, 2019	2.87	2.92	2.78	2.83
1977	NASDAQ	MASS	Fri, Feb 8, 2019	2.85	2.91	2.81	2.86
1976	NASDAQ	MASS	Thu, Feb 7, 2019	2.93	3.03	2.88	2.89
1975	NASDAQ	MASS	Wed, Feb 6, 2019	3.03	3.03	2.94	2.97
1974	NASDAQ	MASS	Tue, Feb 5, 2019	2.93	3.05	2.91	2.98
1973	NASDAQ	MASS	Mon, Feb 4, 2019	2.93	3.03	2.93	2.93
1972	NASDAQ	MASS	Fri, Feb 1, 2019	3.00	3.03	2.88	2.95
1971	NASDAQ	MASS	Thu, Jan 31, 2019	2.99	3.15	2.98	3.05
1970	NASDAQ	MASS	Wed, Jan 30, 2019	3.09	3.10	3.00	3.01
1969	NASDAQ	MASS	Tue, Jan 29, 2019	3.13	3.14	2.99	3.08
1968	NASDAQ	MASS	Mon, Jan 28, 2019	3.13	3.25	3.10	3.16
1967	NASDAQ	MASS	Fri, Jan 25, 2019	3.10	3.25	3.02	3.19
1966	NASDAQ	MASS	Thu, Jan 24, 2019	2.88	3.11	2.86	3.07
1965	NASDAQ	MASS	Wed, Jan 23, 2019	2.90	2.96	2.80	2.90
1964	NASDAQ	MASS	Tue, Jan 22, 2019	2.95	3.00	2.91	2.94
1963	NASDAQ	MASS	Fri, Jan 18, 2019	2.93	3.03	2.92	3.00
1962	NASDAQ	MASS	Thu, Jan 17, 2019	2.88	3.01	2.85	2.93
1961	NASDAQ	MASS	Wed, Jan 16, 2019	2.99	3.13	2.86	2.90
1960	NASDAQ	MASS	Tue, Jan 15, 2019	2.97	3.05	2.90	3.00
1959	NASDAQ	MASS	Mon, Jan 14, 2019	2.90	2.98	2.84	2.96
1958	NASDAQ	MASS	Fri, Jan 11, 2019	2.74	2.99	2.73	2.95
1957	NASDAQ	MASS	Thu, Jan 10, 2019	2.62	2.76	2.60	2.74
1956	NASDAQ	MASS	Wed, Jan 9, 2019	2.63	2.74	2.61	2.68
1955	NASDAQ	MASS	Tue, Jan 8, 2019	2.64	2.70	2.58	2.68
1954	NASDAQ	MASS	Mon, Jan 7, 2019	2.56	2.66	2.49	2.62
1953	NASDAQ	MASS	Fri, Jan 4, 2019	2.53	2.63	2.50	2.55
1952	NASDAQ	MASS	Thu, Jan 3, 2019	2.47	2.60	2.38	2.50
1951	NASDAQ	MASS	Wed, Jan 2, 2019	2.34	2.55	2.32	2.51
1950	NASDAQ	MASS	Mon, Dec 31, 2018	2.35	2.43	2.27	2.37
1949	NASDAQ	MASS	Fri, Dec 28, 2018	2.35	2.42	2.30	2.33
1948	NASDAQ	MASS	Thu, Dec 27, 2018	2.38	2.46	2.22	2.36
1947	NASDAQ	MASS	Wed, Dec 26, 2018	2.34	2.52	2.27	2.41
1946	NASDAQ	MASS	Mon, Dec 24, 2018	2.25	2.38	2.14	2.32
1945	NASDAQ	MASS	Fri, Dec 21, 2018	2.36	2.40	2.21	2.25
1944	NASDAQ	MASS	Thu, Dec 20, 2018	2.53	2.58	2.29	2.35
1943	NASDAQ	MASS	Wed, Dec 19, 2018	2.63	2.68	2.51	2.54
1942	NASDAQ	MASS	Tue, Dec 18, 2018	2.59	2.75	2.59	2.62
1941	NASDAQ	MASS	Mon, Dec 17, 2018	2.59	2.75	2.56	2.61
1940	NASDAQ	MASS	Fri, Dec 14, 2018	2.59	2.66	2.53	2.60
1939	NASDAQ	MASS	Thu, Dec 13, 2018	2.69	2.71	2.56	2.59
1938	NASDAQ	MASS	Wed, Dec 12, 2018	2.69	2.79	2.62	2.67
1937	NASDAQ	MASS	Tue, Dec 11, 2018	2.75	2.75	2.58	2.66
1936	NASDAQ	MASS	Mon, Dec 10, 2018	2.65	2.78	2.55	2.73
1935	NASDAQ	MASS	Fri, Dec 7, 2018	2.67	2.82	2.62	2.66
1934	NASDAQ	MASS	Thu, Dec 6, 2018	2.77	2.81	2.52	2.68
1933	NASDAQ	MASS	Tue, Dec 4, 2018	2.92	2.94	2.76	2.77
1932	NASDAQ	MASS	Mon, Dec 3, 2018	2.94	2.94	2.86	2.91
1931	NASDAQ	MASS	Fri, Nov 30, 2018	2.93	2.95	2.85	2.85
1930	NASDAQ	MASS	Thu, Nov 29, 2018	2.98	3.01	2.88	2.95
1929	NASDAQ	MASS	Wed, Nov 28, 2018	2.94	3.01	2.89	2.98
1928	NASDAQ	MASS	Tue, Nov 27, 2018	2.90	3.01	2.85	2.95
1927	NASDAQ	MASS	Mon, Nov 26, 2018	2.93	2.99	2.87	2.92
1926	NASDAQ	MASS	Fri, Nov 23, 2018	2.96	2.97	2.85	2.93
1925	NASDAQ	MASS	Wed, Nov 21, 2018	2.95	3.02	2.91	2.97
1924	NASDAQ	MASS	Tue, Nov 20, 2018	3.08	3.08	2.85	2.93
1923	NASDAQ	MASS	Mon, Nov 19, 2018	3.15	3.26	3.09	3.13
1922	NASDAQ	MASS	Fri, Nov 16, 2018	3.19	3.23	3.08	3.17
1921	NASDAQ	MASS	Thu, Nov 15, 2018	3.26	3.30	3.10	3.18
1920	NASDAQ	MASS	Wed, Nov 14, 2018	3.27	3.34	3.04	3.29
1919	NASDAQ	MASS	Tue, Nov 13, 2018	3.42	3.48	3.23	3.25
1918	NASDAQ	MASS	Mon, Nov 12, 2018	3.34	3.63	3.20	3.41
1917	NASDAQ	MASS	Fri, Nov 9, 2018	4.30	4.30	3.98	4.22
1916	NASDAQ	MASS	Thu, Nov 8, 2018	4.38	4.38	4.21	4.29
1915	NASDAQ	MASS	Wed, Nov 7, 2018	4.46	4.47	3.93	4.36
1914	NASDAQ	MASS	Tue, Nov 6, 2018	3.85	4.02	3.80	3.92
1913	NASDAQ	MASS	Mon, Nov 5, 2018	4.02	4.07	3.81	3.85
1912	NASDAQ	MASS	Fri, Nov 2, 2018	3.89	4.12	3.86	3.99
1911	NASDAQ	MASS	Thu, Nov 1, 2018	3.71	3.91	3.70	3.86
1910	NASDAQ	MASS	Wed, Oct 31, 2018	3.58	3.81	3.48	3.68
1909	NASDAQ	MASS	Tue, Oct 30, 2018	3.55	3.95	3.53	3.90
1908	NASDAQ	MASS	Mon, Oct 29, 2018	3.44	3.79	3.41	3.52
1907	NASDAQ	MASS	Fri, Oct 26, 2018	3.44	3.46	3.15	3.36
1906	NASDAQ	MASS	Thu, Oct 25, 2018	3.69	3.69	3.33	3.46
1905	NASDAQ	MASS	Wed, Oct 24, 2018	4.12	4.21	3.66	3.67
1904	NASDAQ	MASS	Tue, Oct 23, 2018	4.13	4.46	4.09	4.18
1903	NASDAQ	MASS	Mon, Oct 22, 2018	4.26	4.32	4.09	4.20
1902	NASDAQ	MASS	Fri, Oct 19, 2018	4.28	4.43	4.18	4.22
1901	NASDAQ	MASS	Thu, Oct 18, 2018	4.40	4.54	4.27	4.30
1900	NASDAQ	MASS	Wed, Oct 17, 2018	4.33	4.65	4.28	4.43
1899	NASDAQ	MASS	Tue, Oct 16, 2018	4.10	4.47	4.06	4.37
1898	NASDAQ	MASS	Mon, Oct 15, 2018	3.98	4.20	3.88	4.10
1897	NASDAQ	MASS	Fri, Oct 12, 2018	4.14	4.14	3.92	3.96
1896	NASDAQ	MASS	Thu, Oct 11, 2018	4.08	4.18	4.00	4.11
1895	NASDAQ	MASS	Wed, Oct 10, 2018	4.11	4.21	3.99	4.07
1894	NASDAQ	MASS	Tue, Oct 9, 2018	3.94	4.27	3.92	4.10
1893	NASDAQ	MASS	Mon, Oct 8, 2018	4.00	4.06	3.92	3.96
1892	NASDAQ	MASS	Fri, Oct 5, 2018	3.94	4.09	3.90	3.97
1891	NASDAQ	MASS	Thu, Oct 4, 2018	4.00	4.05	3.88	3.94
1890	NASDAQ	MASS	Wed, Oct 3, 2018	4.20	4.23	3.96	3.99
1889	NASDAQ	MASS	Tue, Oct 2, 2018	4.25	4.32	4.14	4.19
1888	NASDAQ	MASS	Mon, Oct 1, 2018	4.17	4.27	4.10	4.25
1887	NASDAQ	MASS	Fri, Sep 28, 2018	4.21	4.21	4.04	4.14
1886	NASDAQ	MASS	Thu, Sep 27, 2018	4.37	4.40	4.15	4.21
1885	NASDAQ	MASS	Wed, Sep 26, 2018	4.30	4.43	4.21	4.35
1884	NASDAQ	MASS	Tue, Sep 25, 2018	4.30	4.49	4.24	4.30
1883	NASDAQ	MASS	Mon, Sep 24, 2018	3.94	4.30	3.91	4.30
1882	NASDAQ	MASS	Fri, Sep 21, 2018	3.80	3.98	3.79	3.96
1881	NASDAQ	MASS	Thu, Sep 20, 2018	3.84	3.88	3.73	3.79
1880	NASDAQ	MASS	Wed, Sep 19, 2018	3.91	3.99	3.81	3.84
1879	NASDAQ	MASS	Tue, Sep 18, 2018	3.85	4.04	3.77	3.91
1878	NASDAQ	MASS	Mon, Sep 17, 2018	3.75	4.06	3.67	3.85
1877	NASDAQ	MASS	Fri, Sep 14, 2018	3.58	3.78	3.40	3.75
1876	NASDAQ	MASS	Thu, Sep 13, 2018	3.35	3.80	3.23	3.65
1875	NASDAQ	MASS	Wed, Sep 12, 2018	2.94	2.99	2.86	2.89
1874	NASDAQ	MASS	Tue, Sep 11, 2018	2.81	2.97	2.80	2.90
1873	NASDAQ	MASS	Mon, Sep 10, 2018	2.88	2.91	2.78	2.81
1872	NASDAQ	MASS	Fri, Sep 7, 2018	2.72	2.90	2.71	2.84
1871	NASDAQ	MASS	Thu, Sep 6, 2018	3.02	3.02	2.84	2.91
1870	NASDAQ	MASS	Wed, Sep 5, 2018	3.06	3.10	2.91	3.01
1869	NASDAQ	MASS	Tue, Sep 4, 2018	3.08	3.13	3.02	3.08
1868	NASDAQ	MASS	Fri, Aug 31, 2018	3.04	3.16	3.04	3.10
1867	NASDAQ	MASS	Thu, Aug 30, 2018	3.06	3.13	3.03	3.05
1866	NASDAQ	MASS	Wed, Aug 29, 2018	3.13	3.14	3.04	3.05
1865	NASDAQ	MASS	Tue, Aug 28, 2018	3.10	3.22	3.04	3.13
1864	NASDAQ	MASS	Mon, Aug 27, 2018	3.26	3.28	3.06	3.08
1863	NASDAQ	MASS	Fri, Aug 24, 2018	3.25	3.27	3.15	3.19
1862	NASDAQ	MASS	Thu, Aug 23, 2018	3.16	3.33	3.13	3.27
1861	NASDAQ	MASS	Wed, Aug 22, 2018	3.19	3.21	3.13	3.18
1860	NASDAQ	MASS	Tue, Aug 21, 2018	3.13	3.22	3.12	3.17
1859	NASDAQ	MASS	Mon, Aug 20, 2018	3.08	3.14	3.03	3.13
1858	NASDAQ	MASS	Fri, Aug 17, 2018	3.00	3.09	2.95	3.04
1857	NASDAQ	MASS	Thu, Aug 16, 2018	2.99	3.06	2.92	3.02
1856	NASDAQ	MASS	Wed, Aug 15, 2018	2.96	2.98	2.78	2.96
1855	NASDAQ	MASS	Tue, Aug 14, 2018	2.99	3.02	2.88	2.97
1854	NASDAQ	MASS	Mon, Aug 13, 2018	3.07	3.07	2.94	2.98
1853	NASDAQ	MASS	Fri, Aug 10, 2018	3.08	3.12	3.02	3.05
1852	NASDAQ	MASS	Thu, Aug 9, 2018	3.11	3.22	3.09	3.09
1851	NASDAQ	MASS	Wed, Aug 8, 2018	3.05	3.18	3.01	3.11
1850	NASDAQ	MASS	Tue, Aug 7, 2018	3.07	3.08	2.97	3.01
1849	NASDAQ	MASS	Mon, Aug 6, 2018	3.06	3.06	3.01	3.03
1848	NASDAQ	MASS	Fri, Aug 3, 2018	3.09	3.13	3.02	3.05
1847	NASDAQ	MASS	Thu, Aug 2, 2018	3.10	3.10	3.01	3.07
1846	NASDAQ	MASS	Wed, Aug 1, 2018	3.16	3.16	2.99	3.10
1845	NASDAQ	MASS	Tue, Jul 31, 2018	3.02	3.22	2.95	3.18
1844	NASDAQ	MASS	Mon, Jul 30, 2018	3.06	3.16	3.01	3.02
1843	NASDAQ	MASS	Fri, Jul 27, 2018	3.28	3.31	3.01	3.06
1842	NASDAQ	MASS	Thu, Jul 26, 2018	3.45	3.68	3.17	3.28
1841	NASDAQ	MASS	Wed, Jul 25, 2018	3.21	3.28	3.09	3.23
1840	NASDAQ	MASS	Tue, Jul 24, 2018	3.24	3.29	3.14	3.21
1839	NASDAQ	MASS	Mon, Jul 23, 2018	3.25	3.25	3.17	3.24
1838	NASDAQ	MASS	Fri, Jul 20, 2018	3.28	3.30	3.17	3.25
1837	NASDAQ	MASS	Thu, Jul 19, 2018	3.24	3.34	3.22	3.27
1836	NASDAQ	MASS	Wed, Jul 18, 2018	3.22	3.29	3.17	3.24
1835	NASDAQ	MASS	Tue, Jul 17, 2018	3.24	3.33	3.15	3.21
1834	NASDAQ	MASS	Mon, Jul 16, 2018	3.40	3.45	3.22	3.23
1833	NASDAQ	MASS	Fri, Jul 13, 2018	3.50	3.52	3.41	3.42
1832	NASDAQ	MASS	Thu, Jul 12, 2018	3.43	3.54	3.39	3.50
1831	NASDAQ	MASS	Wed, Jul 11, 2018	3.40	3.42	3.32	3.41
1830	NASDAQ	MASS	Tue, Jul 10, 2018	3.46	3.56	3.41	3.41
1829	NASDAQ	MASS	Mon, Jul 9, 2018	3.35	3.50	3.31	3.45
1828	NASDAQ	MASS	Fri, Jul 6, 2018	3.35	3.40	3.30	3.35
1827	NASDAQ	MASS	Thu, Jul 5, 2018	3.41	3.44	3.31	3.35
1826	NASDAQ	MASS	Tue, Jul 3, 2018	3.48	3.49	3.36	3.40
1825	NASDAQ	MASS	Mon, Jul 2, 2018	3.52	3.58	3.47	3.47
1824	NASDAQ	MASS	Fri, Jun 29, 2018	3.53	3.55	3.46	3.52
1823	NASDAQ	MASS	Thu, Jun 28, 2018	3.57	3.64	3.50	3.51
1822	NASDAQ	MASS	Wed, Jun 27, 2018	3.75	3.86	3.60	3.61
1821	NASDAQ	MASS	Tue, Jun 26, 2018	4.00	4.00	3.74	3.80
1820	NASDAQ	MASS	Mon, Jun 25, 2018	4.15	4.22	3.98	4.06
1819	NASDAQ	MASS	Fri, Jun 22, 2018	4.13	4.24	4.09	4.16
1818	NASDAQ	MASS	Thu, Jun 21, 2018	4.14	4.37	4.11	4.12
1817	NASDAQ	MASS	Wed, Jun 20, 2018	4.10	4.15	4.06	4.13
1816	NASDAQ	MASS	Tue, Jun 19, 2018	3.99	4.15	3.90	4.10
1815	NASDAQ	MASS	Mon, Jun 18, 2018	3.98	4.19	3.96	4.06
1814	NASDAQ	MASS	Fri, Jun 15, 2018	3.98	4.00	3.84	3.97
1813	NASDAQ	MASS	Thu, Jun 14, 2018	4.07	4.08	3.78	4.00
1812	NASDAQ	MASS	Wed, Jun 13, 2018	3.96	4.30	3.90	4.05
1811	NASDAQ	MASS	Tue, Jun 12, 2018	3.80	4.06	3.54	3.96
1810	NASDAQ	MASS	Mon, Jun 11, 2018	3.45	3.84	3.42	3.81
1809	NASDAQ	MASS	Fri, Jun 8, 2018	3.26	3.60	3.22	3.48
1808	NASDAQ	MASS	Thu, Jun 7, 2018	3.18	3.30	3.12	3.28
1807	NASDAQ	MASS	Wed, Jun 6, 2018	3.06	3.26	2.97	3.19
1806	NASDAQ	MASS	Tue, Jun 5, 2018	3.10	3.11	2.90	3.05
1805	NASDAQ	MASS	Mon, Jun 4, 2018	3.20	3.20	3.06	3.09
1804	NASDAQ	MASS	Fri, Jun 1, 2018	3.20	3.32	3.11	3.19
1803	NASDAQ	MASS	Thu, May 31, 2018	3.27	3.31	3.18	3.20
1802	NASDAQ	MASS	Wed, May 30, 2018	3.30	3.32	3.18	3.26
1801	NASDAQ	MASS	Tue, May 29, 2018	3.30	3.32	3.16	3.27
1800	NASDAQ	MASS	Fri, May 25, 2018	3.35	3.38	3.30	3.30
1799	NASDAQ	MASS	Thu, May 24, 2018	3.42	3.42	3.31	3.40
1798	NASDAQ	MASS	Wed, May 23, 2018	3.38	3.49	3.38	3.41
1797	NASDAQ	MASS	Tue, May 22, 2018	3.46	3.48	3.37	3.39
1796	NASDAQ	MASS	Mon, May 21, 2018	3.44	3.54	3.38	3.48
1795	NASDAQ	MASS	Fri, May 18, 2018	3.42	3.52	3.37	3.40
1794	NASDAQ	MASS	Thu, May 17, 2018	3.54	3.71	3.37	3.39
1793	NASDAQ	MASS	Wed, May 16, 2018	3.55	3.60	3.47	3.57
1792	NASDAQ	MASS	Tue, May 15, 2018	3.34	3.58	3.34	3.54
1791	NASDAQ	MASS	Mon, May 14, 2018	3.30	3.40	3.27	3.37
1790	NASDAQ	MASS	Fri, May 11, 2018	3.23	3.31	3.18	3.30
1789	NASDAQ	MASS	Thu, May 10, 2018	3.14	3.27	3.10	3.24
1788	NASDAQ	MASS	Wed, May 9, 2018	3.38	3.39	3.08	3.15
1787	NASDAQ	MASS	Tue, May 8, 2018	3.45	3.45	3.24	3.37
1786	NASDAQ	MASS	Mon, May 7, 2018	3.56	3.56	3.45	3.47
1785	NASDAQ	MASS	Fri, May 4, 2018	3.41	3.63	3.35	3.53
1784	NASDAQ	MASS	Thu, May 3, 2018	3.59	3.59	3.41	3.45
1783	NASDAQ	MASS	Wed, May 2, 2018	3.53	3.67	3.46	3.62
1782	NASDAQ	MASS	Tue, May 1, 2018	3.53	3.57	3.44	3.55
1781	NASDAQ	MASS	Mon, Apr 30, 2018	3.61	3.64	3.48	3.55
1780	NASDAQ	MASS	Fri, Apr 27, 2018	3.78	3.84	3.51	3.64
1779	NASDAQ	MASS	Thu, Apr 26, 2018	3.89	4.08	3.69	3.88
1778	NASDAQ	MASS	Wed, Apr 25, 2018	3.74	3.90	3.72	3.86
1777	NASDAQ	MASS	Tue, Apr 24, 2018	3.70	3.81	3.66	3.75
1776	NASDAQ	MASS	Mon, Apr 23, 2018	3.80	3.80	3.67	3.71
1775	NASDAQ	MASS	Fri, Apr 20, 2018	3.75	3.95	3.75	3.78
1774	NASDAQ	MASS	Thu, Apr 19, 2018	3.77	3.80	3.70	3.76
1773	NASDAQ	MASS	Wed, Apr 18, 2018	3.90	3.92	3.74	3.79
1772	NASDAQ	MASS	Tue, Apr 17, 2018	3.76	3.90	3.71	3.89
1771	NASDAQ	MASS	Mon, Apr 16, 2018	3.63	3.84	3.62	3.75
1770	NASDAQ	MASS	Fri, Apr 13, 2018	3.82	3.82	3.59	3.63
1769	NASDAQ	MASS	Thu, Apr 12, 2018	3.77	3.89	3.67	3.81
1768	NASDAQ	MASS	Wed, Apr 11, 2018	3.64	3.77	3.61	3.70
1767	NASDAQ	MASS	Tue, Apr 10, 2018	3.53	3.67	3.50	3.64
1766	NASDAQ	MASS	Mon, Apr 9, 2018	3.56	3.67	3.49	3.50
1765	NASDAQ	MASS	Fri, Apr 6, 2018	3.66	3.74	3.53	3.56
1764	NASDAQ	MASS	Thu, Apr 5, 2018	3.70	3.72	3.51	3.69
1763	NASDAQ	MASS	Wed, Apr 4, 2018	3.47	3.65	3.45	3.59
1762	NASDAQ	MASS	Tue, Apr 3, 2018	3.59	3.59	3.47	3.50
1761	NASDAQ	MASS	Mon, Apr 2, 2018	3.86	3.92	3.47	3.51
1760	NASDAQ	MASS	Thu, Mar 29, 2018	4.01	4.03	3.86	3.86
1759	NASDAQ	MASS	Wed, Mar 28, 2018	3.99	4.07	3.92	4.02
1758	NASDAQ	MASS	Tue, Mar 27, 2018	3.99	4.04	3.88	3.99
1757	NASDAQ	MASS	Mon, Mar 26, 2018	3.91	4.07	3.78	4.00
1756	NASDAQ	MASS	Fri, Mar 23, 2018	3.89	3.99	3.86	3.88
1755	NASDAQ	MASS	Thu, Mar 22, 2018	3.95	4.01	3.88	3.88
1754	NASDAQ	MASS	Wed, Mar 21, 2018	3.95	4.04	3.93	3.96
1753	NASDAQ	MASS	Tue, Mar 20, 2018	4.03	4.09	3.88	3.97
1752	NASDAQ	MASS	Mon, Mar 19, 2018	4.28	4.30	3.97	4.03
1751	NASDAQ	MASS	Fri, Mar 16, 2018	4.25	4.33	4.16	4.32
1750	NASDAQ	MASS	Thu, Mar 15, 2018	4.28	4.33	4.20	4.25
1749	NASDAQ	MASS	Wed, Mar 14, 2018	4.28	4.36	4.16	4.24
1748	NASDAQ	MASS	Tue, Mar 13, 2018	4.26	4.40	4.23	4.28
1747	NASDAQ	MASS	Mon, Mar 12, 2018	4.15	4.29	4.11	4.25
1746	NASDAQ	MASS	Fri, Mar 9, 2018	4.20	4.23	3.96	4.15
1745	NASDAQ	MASS	Thu, Mar 8, 2018	4.23	4.27	4.10	4.11
1744	NASDAQ	MASS	Wed, Mar 7, 2018	4.28	4.37	4.18	4.22
1743	NASDAQ	MASS	Tue, Mar 6, 2018	4.31	4.38	4.21	4.33
1742	NASDAQ	MASS	Mon, Mar 5, 2018	4.49	4.51	4.22	4.31
1741	NASDAQ	MASS	Fri, Mar 2, 2018	4.13	4.55	4.12	4.50
1740	NASDAQ	MASS	Thu, Mar 1, 2018	4.27	4.30	4.07	4.16
1739	NASDAQ	MASS	Wed, Feb 28, 2018	4.32	4.41	4.10	4.26
1738	NASDAQ	MASS	Tue, Feb 27, 2018	4.45	4.63	4.30	4.32
1737	NASDAQ	MASS	Mon, Feb 26, 2018	4.46	4.56	4.31	4.42
1736	NASDAQ	MASS	Fri, Feb 23, 2018	4.08	4.53	4.05	4.42
1735	NASDAQ	MASS	Thu, Feb 22, 2018	4.19	4.24	4.05	4.05
1734	NASDAQ	MASS	Wed, Feb 21, 2018	4.20	4.27	4.12	4.20
1733	NASDAQ	MASS	Tue, Feb 20, 2018	4.38	4.46	4.16	4.21
1732	NASDAQ	MASS	Fri, Feb 16, 2018	4.43	4.60	4.36	4.36
1731	NASDAQ	MASS	Thu, Feb 15, 2018	4.26	4.43	4.24	4.43
1730	NASDAQ	MASS	Wed, Feb 14, 2018	4.83	4.90	4.08	4.18
1729	NASDAQ	MASS	Tue, Feb 13, 2018	5.52	5.71	4.89	4.95
1728	NASDAQ	MASS	Mon, Feb 12, 2018	4.31	4.39	4.11	4.19
1727	NASDAQ	MASS	Fri, Feb 9, 2018	4.41	4.43	4.14	4.29
1726	NASDAQ	MASS	Thu, Feb 8, 2018	4.17	4.49	4.15	4.33
1725	NASDAQ	MASS	Wed, Feb 7, 2018	4.18	4.29	4.14	4.16
1724	NASDAQ	MASS	Tue, Feb 6, 2018	4.01	4.32	3.98	4.19
1723	NASDAQ	MASS	Mon, Feb 5, 2018	4.21	4.40	4.11	4.12
1722	NASDAQ	MASS	Fri, Feb 2, 2018	4.15	4.27	3.94	4.25
1721	NASDAQ	MASS	Thu, Feb 1, 2018	4.28	4.34	4.17	4.20
1720	NASDAQ	MASS	Wed, Jan 31, 2018	4.45	4.50	4.22	4.35
1719	NASDAQ	MASS	Tue, Jan 30, 2018	4.35	4.48	4.28	4.45
1718	NASDAQ	MASS	Mon, Jan 29, 2018	4.44	4.50	4.32	4.40
1717	NASDAQ	MASS	Fri, Jan 26, 2018	4.23	4.44	4.04	4.37
1716	NASDAQ	MASS	Thu, Jan 25, 2018	4.63	4.64	4.17	4.18
1715	NASDAQ	MASS	Wed, Jan 24, 2018	4.97	5.13	4.64	4.65
1714	NASDAQ	MASS	Tue, Jan 23, 2018	5.15	5.15	4.64	4.87
1713	NASDAQ	MASS	Mon, Jan 22, 2018	4.81	5.28	4.72	5.16
1712	NASDAQ	MASS	Fri, Jan 19, 2018	4.85	5.02	4.61	4.78
1711	NASDAQ	MASS	Thu, Jan 18, 2018	4.15	5.42	4.15	5.26
1710	NASDAQ	MASS	Wed, Jan 17, 2018	3.45	3.56	3.44	3.47
1709	NASDAQ	MASS	Tue, Jan 16, 2018	3.73	3.81	3.43	3.45
1708	NASDAQ	MASS	Fri, Jan 12, 2018	3.70	4.00	3.66	3.72
1707	NASDAQ	MASS	Thu, Jan 11, 2018	3.58	3.75	3.51	3.72
1706	NASDAQ	MASS	Wed, Jan 10, 2018	3.50	3.65	3.47	3.56
1705	NASDAQ	MASS	Tue, Jan 9, 2018	3.53	3.64	3.50	3.51
1704	NASDAQ	MASS	Mon, Jan 8, 2018	3.54	3.59	3.41	3.54
1703	NASDAQ	MASS	Fri, Jan 5, 2018	3.36	3.64	3.33	3.57
1702	NASDAQ	MASS	Thu, Jan 4, 2018	3.51	3.52	3.38	3.39
1701	NASDAQ	MASS	Wed, Jan 3, 2018	3.49	3.55	3.31	3.50
1700	NASDAQ	MASS	Tue, Jan 2, 2018	3.70	3.72	3.43	3.50
1699	NASDAQ	MASS	Fri, Dec 29, 2017	3.43	3.80	3.35	3.69
1698	NASDAQ	MASS	Thu, Dec 28, 2017	3.51	3.56	3.13	3.35
1697	NASDAQ	MASS	Wed, Dec 27, 2017	3.78	3.79	3.48	3.50
1696	NASDAQ	MASS	Tue, Dec 26, 2017	3.72	3.86	3.63	3.78
1695	NASDAQ	MASS	Fri, Dec 22, 2017	3.79	3.83	3.69	3.72
1694	NASDAQ	MASS	Thu, Dec 21, 2017	4.70	4.70	3.61	3.77
1693	NASDAQ	MASS	Wed, Dec 20, 2017	4.71	4.92	4.71	4.90
1692	NASDAQ	MASS	Tue, Dec 19, 2017	4.86	4.98	4.68	4.71
1691	NASDAQ	MASS	Mon, Dec 18, 2017	4.84	4.99	4.67	4.88
1690	NASDAQ	MASS	Fri, Dec 15, 2017	4.72	4.87	4.64	4.87
1689	NASDAQ	MASS	Thu, Dec 14, 2017	4.89	5.04	4.63	4.68
1688	NASDAQ	MASS	Wed, Dec 13, 2017	4.77	4.91	4.71	4.86
1687	NASDAQ	MASS	Tue, Dec 12, 2017	5.15	5.21	4.63	4.71
1686	NASDAQ	MASS	Mon, Dec 11, 2017	5.25	5.53	5.10	5.14
1685	NASDAQ	MASS	Fri, Dec 8, 2017	5.13	5.38	5.12	5.27
1684	NASDAQ	MASS	Thu, Dec 7, 2017	5.08	5.30	5.06	5.11
1683	NASDAQ	MASS	Wed, Dec 6, 2017	5.30	5.30	5.03	5.11
1682	NASDAQ	MASS	Tue, Dec 5, 2017	5.22	5.40	5.12	5.32
1681	NASDAQ	MASS	Mon, Dec 4, 2017	5.43	5.48	5.03	5.26
1680	NASDAQ	MASS	Fri, Dec 1, 2017	5.58	5.71	5.33	5.39
1679	NASDAQ	MASS	Thu, Nov 30, 2017	6.02	6.07	5.48	5.58
1678	NASDAQ	MASS	Wed, Nov 29, 2017	5.69	6.38	5.66	6.07
1677	NASDAQ	MASS	Tue, Nov 28, 2017	5.40	5.70	5.40	5.68
1676	NASDAQ	MASS	Mon, Nov 27, 2017	5.60	5.66	5.36	5.45
1675	NASDAQ	MASS	Fri, Nov 24, 2017	5.39	5.72	5.30	5.53
1674	NASDAQ	MASS	Wed, Nov 22, 2017	5.40	5.90	5.18	5.45
1673	NASDAQ	MASS	Tue, Nov 21, 2017	6.70	6.73	5.34	5.76
1672	NASDAQ	MASS	Mon, Nov 20, 2017	6.85	6.89	6.54	6.73
1671	NASDAQ	MASS	Fri, Nov 17, 2017	6.22	6.93	6.22	6.85
1670	NASDAQ	MASS	Thu, Nov 16, 2017	6.15	6.32	6.03	6.18
1669	NASDAQ	MASS	Wed, Nov 15, 2017	6.09	6.28	5.85	6.15
1668	NASDAQ	MASS	Tue, Nov 14, 2017	6.01	6.08	5.76	5.78
1667	NASDAQ	MASS	Mon, Nov 13, 2017	5.82	6.13	5.81	6.01
1666	NASDAQ	MASS	Fri, Nov 10, 2017	5.96	6.05	5.74	5.83
1665	NASDAQ	MASS	Thu, Nov 9, 2017	5.95	6.02	5.89	5.94
1664	NASDAQ	MASS	Wed, Nov 8, 2017	6.20	6.20	5.61	5.98
1663	NASDAQ	MASS	Tue, Nov 7, 2017	6.82	6.87	6.19	6.30
1662	NASDAQ	MASS	Mon, Nov 6, 2017	6.65	6.85	6.62	6.82
1661	NASDAQ	MASS	Fri, Nov 3, 2017	6.72	6.80	6.67	6.70
1660	NASDAQ	MASS	Thu, Nov 2, 2017	6.77	6.92	6.58	6.72
1659	NASDAQ	MASS	Wed, Nov 1, 2017	6.88	7.00	6.71	6.78
1658	NASDAQ	MASS	Tue, Oct 31, 2017	6.72	6.85	6.63	6.84
1657	NASDAQ	MASS	Mon, Oct 30, 2017	6.90	6.92	6.56	6.64
1656	NASDAQ	MASS	Fri, Oct 27, 2017	6.79	7.02	6.72	6.88
1655	NASDAQ	MASS	Thu, Oct 26, 2017	7.52	7.71	6.62	6.65
1654	NASDAQ	MASS	Wed, Oct 25, 2017	8.15	8.22	7.78	8.12
1653	NASDAQ	MASS	Tue, Oct 24, 2017	8.13	8.19	7.91	8.11
1652	NASDAQ	MASS	Mon, Oct 23, 2017	8.30	8.35	8.09	8.15
1651	NASDAQ	MASS	Fri, Oct 20, 2017	8.28	8.36	8.11	8.34
1650	NASDAQ	MASS	Thu, Oct 19, 2017	8.07	8.24	8.01	8.19
1649	NASDAQ	MASS	Wed, Oct 18, 2017	8.01	8.20	7.90	8.13
1648	NASDAQ	MASS	Tue, Oct 17, 2017	7.80	8.03	7.74	8.01
1647	NASDAQ	MASS	Mon, Oct 16, 2017	7.91	8.06	7.68	7.86
1646	NASDAQ	MASS	Fri, Oct 13, 2017	8.04	8.08	7.87	7.91
1645	NASDAQ	MASS	Thu, Oct 12, 2017	8.22	8.26	7.64	8.00
1644	NASDAQ	MASS	Wed, Oct 11, 2017	8.24	8.25	7.92	8.01
1643	NASDAQ	MASS	Tue, Oct 10, 2017	8.04	8.46	8.04	8.19
1642	NASDAQ	MASS	Mon, Oct 9, 2017	8.61	8.66	7.92	7.93
1641	NASDAQ	MASS	Fri, Oct 6, 2017	8.61	8.73	8.52	8.56
1640	NASDAQ	MASS	Thu, Oct 5, 2017	8.81	9.00	8.62	8.63
1639	NASDAQ	MASS	Wed, Oct 4, 2017	8.93	9.09	8.76	8.78
1638	NASDAQ	MASS	Tue, Oct 3, 2017	8.90	9.13	8.83	8.91
1637	NASDAQ	MASS	Mon, Oct 2, 2017	8.90	9.08	8.70	8.85
1636	NASDAQ	MASS	Fri, Sep 29, 2017	8.63	8.85	8.41	8.84
1635	NASDAQ	MASS	Thu, Sep 28, 2017	8.86	8.89	8.56	8.66
1634	NASDAQ	MASS	Wed, Sep 27, 2017	9.43	9.48	8.56	8.71
1633	NASDAQ	MASS	Tue, Sep 26, 2017	9.24	9.58	9.22	9.35
1632	NASDAQ	MASS	Mon, Sep 25, 2017	9.25	9.52	9.19	9.27
1631	NASDAQ	MASS	Fri, Sep 22, 2017	9.16	9.58	9.16	9.25
1630	NASDAQ	MASS	Thu, Sep 21, 2017	9.18	9.25	9.03	9.16
1629	NASDAQ	MASS	Wed, Sep 20, 2017	9.16	9.27	8.98	9.13
1628	NASDAQ	MASS	Tue, Sep 19, 2017	9.94	9.94	9.09	9.16
1627	NASDAQ	MASS	Mon, Sep 18, 2017	10.11	10.44	9.78	9.98
1626	NASDAQ	MASS	Fri, Sep 15, 2017	9.58	10.18	9.50	10.16
1625	NASDAQ	MASS	Thu, Sep 14, 2017	8.94	9.57	8.93	9.56
1624	NASDAQ	MASS	Wed, Sep 13, 2017	8.50	9.02	8.47	8.87
1623	NASDAQ	MASS	Tue, Sep 12, 2017	8.98	8.98	8.50	8.52
1622	NASDAQ	MASS	Mon, Sep 11, 2017	8.74	9.05	8.69	8.95
1621	NASDAQ	MASS	Fri, Sep 8, 2017	8.94	9.14	8.68	8.75
1620	NASDAQ	MASS	Thu, Sep 7, 2017	8.54	9.16	8.54	9.09
1619	NASDAQ	MASS	Wed, Sep 6, 2017	8.07	8.31	7.92	8.24
1618	NASDAQ	MASS	Tue, Sep 5, 2017	8.08	8.14	7.80	8.05
1617	NASDAQ	MASS	Fri, Sep 1, 2017	8.30	8.39	8.19	8.20
1616	NASDAQ	MASS	Thu, Aug 31, 2017	8.28	8.34	8.23	8.30
1615	NASDAQ	MASS	Wed, Aug 30, 2017	8.27	8.41	8.14	8.23
1614	NASDAQ	MASS	Tue, Aug 29, 2017	8.19	8.35	8.07	8.27
1613	NASDAQ	MASS	Mon, Aug 28, 2017	8.52	8.59	8.17	8.22
1612	NASDAQ	MASS	Fri, Aug 25, 2017	8.30	8.50	8.05	8.45
1611	NASDAQ	MASS	Thu, Aug 24, 2017	8.46	8.64	8.26	8.26
1610	NASDAQ	MASS	Wed, Aug 23, 2017	8.61	8.66	8.12	8.25
1609	NASDAQ	MASS	Tue, Aug 22, 2017	9.21	9.25	8.46	8.62
1608	NASDAQ	MASS	Mon, Aug 21, 2017	9.37	9.47	9.14	9.32
1607	NASDAQ	MASS	Fri, Aug 18, 2017	9.27	9.59	9.27	9.37
1606	NASDAQ	MASS	Thu, Aug 17, 2017	9.41	9.61	9.18	9.43
1605	NASDAQ	MASS	Wed, Aug 16, 2017	9.32	9.68	9.32	9.53
1604	NASDAQ	MASS	Tue, Aug 15, 2017	9.60	9.71	9.14	9.32
1603	NASDAQ	MASS	Mon, Aug 14, 2017	9.79	9.91	9.59	9.62
1602	NASDAQ	MASS	Fri, Aug 11, 2017	9.06	9.81	9.01	9.78
1601	NASDAQ	MASS	Thu, Aug 10, 2017	9.76	9.76	9.08	9.17
1600	NASDAQ	MASS	Wed, Aug 9, 2017	9.35	9.61	9.21	9.60
1599	NASDAQ	MASS	Tue, Aug 8, 2017	9.93	10.02	9.49	9.53
1598	NASDAQ	MASS	Mon, Aug 7, 2017	10.00	10.12	9.87	9.93
1597	NASDAQ	MASS	Fri, Aug 4, 2017	9.85	10.04	9.78	9.99
1596	NASDAQ	MASS	Thu, Aug 3, 2017	9.70	10.40	9.69	9.85
1595	NASDAQ	MASS	Wed, Aug 2, 2017	9.79	10.09	9.62	9.69
1594	NASDAQ	MASS	Tue, Aug 1, 2017	8.95	9.72	8.85	9.71
1593	NASDAQ	MASS	Mon, Jul 31, 2017	9.88	9.88	9.47	9.51
1592	NASDAQ	MASS	Fri, Jul 28, 2017	10.67	10.70	9.79	10.17
1591	NASDAQ	MASS	Thu, Jul 27, 2017	9.50	10.95	9.18	10.95
1590	NASDAQ	MASS	Wed, Jul 26, 2017	9.30	9.73	9.22	9.37
1589	NASDAQ	MASS	Tue, Jul 25, 2017	8.98	9.56	8.98	9.45
1588	NASDAQ	MASS	Mon, Jul 24, 2017	8.99	9.00	8.67	8.94
1587	NASDAQ	MASS	Fri, Jul 21, 2017	9.68	9.68	8.60	8.89
1586	NASDAQ	MASS	Thu, Jul 20, 2017	9.28	9.82	9.16	9.43
1585	NASDAQ	MASS	Wed, Jul 19, 2017	8.84	9.30	8.76	9.25
1584	NASDAQ	MASS	Tue, Jul 18, 2017	8.73	8.88	8.35	8.85
1583	NASDAQ	MASS	Mon, Jul 17, 2017	8.03	8.64	7.99	8.61
1582	NASDAQ	MASS	Fri, Jul 14, 2017	7.97	8.10	7.86	8.04
1581	NASDAQ	MASS	Thu, Jul 13, 2017	7.75	8.06	7.75	7.95
1580	NASDAQ	MASS	Wed, Jul 12, 2017	7.89	8.02	7.64	7.74
1579	NASDAQ	MASS	Tue, Jul 11, 2017	7.80	7.92	7.51	7.84
1578	NASDAQ	MASS	Mon, Jul 10, 2017	8.25	8.25	7.74	7.79
1577	NASDAQ	MASS	Fri, Jul 7, 2017	7.95	8.49	7.77	8.33
1576	NASDAQ	MASS	Thu, Jul 6, 2017	8.58	8.66	7.81	7.85
1575	NASDAQ	MASS	Wed, Jul 5, 2017	9.00	9.06	8.52	8.58
1574	NASDAQ	MASS	Mon, Jul 3, 2017	8.50	9.13	8.47	8.96
1573	NASDAQ	MASS	Fri, Jun 30, 2017	8.29	8.53	8.27	8.43
1572	NASDAQ	MASS	Thu, Jun 29, 2017	8.25	8.37	8.13	8.32
1571	NASDAQ	MASS	Wed, Jun 28, 2017	8.12	8.38	8.10	8.18
1570	NASDAQ	MASS	Tue, Jun 27, 2017	8.12	8.47	8.07	8.10
1569	NASDAQ	MASS	Mon, Jun 26, 2017	7.53	8.20	7.49	8.19
1568	NASDAQ	MASS	Fri, Jun 23, 2017	7.25	7.54	7.11	7.54
1567	NASDAQ	MASS	Thu, Jun 22, 2017	7.11	7.37	7.11	7.25
1566	NASDAQ	MASS	Wed, Jun 21, 2017	7.37	7.50	7.02	7.07
1565	NASDAQ	MASS	Tue, Jun 20, 2017	7.45	7.49	7.35	7.38
1564	NASDAQ	MASS	Mon, Jun 19, 2017	7.55	7.62	7.32	7.51
1563	NASDAQ	MASS	Fri, Jun 16, 2017	7.64	7.69	7.36	7.56
1562	NASDAQ	MASS	Thu, Jun 15, 2017	7.78	7.87	7.56	7.71
1561	NASDAQ	MASS	Wed, Jun 14, 2017	7.78	7.87	7.62	7.86
1560	NASDAQ	MASS	Tue, Jun 13, 2017	7.63	7.84	7.53	7.74
1559	NASDAQ	MASS	Mon, Jun 12, 2017	7.53	7.89	7.50	7.67
1558	NASDAQ	MASS	Fri, Jun 9, 2017	7.45	7.61	7.37	7.46
1557	NASDAQ	MASS	Thu, Jun 8, 2017	7.36	7.66	7.31	7.45
1556	NASDAQ	MASS	Wed, Jun 7, 2017	7.60	7.61	7.39	7.40
1555	NASDAQ	MASS	Tue, Jun 6, 2017	8.21	8.21	7.43	7.52
1554	NASDAQ	MASS	Mon, Jun 5, 2017	7.62	8.38	7.38	8.26
1553	NASDAQ	MASS	Fri, Jun 2, 2017	7.55	7.72	7.50	7.58
1552	NASDAQ	MASS	Thu, Jun 1, 2017	7.45	7.73	7.38	7.60
1551	NASDAQ	MASS	Wed, May 31, 2017	7.42	7.63	7.15	7.58
1550	NASDAQ	MASS	Tue, May 30, 2017	7.23	7.56	7.23	7.41
1549	NASDAQ	MASS	Fri, May 26, 2017	7.29	7.29	7.05	7.21
1548	NASDAQ	MASS	Thu, May 25, 2017	7.25	7.38	7.08	7.27
1547	NASDAQ	MASS	Wed, May 24, 2017	7.30	7.36	7.18	7.19
1546	NASDAQ	MASS	Tue, May 23, 2017	7.47	7.47	7.11	7.23
1545	NASDAQ	MASS	Mon, May 22, 2017	7.60	7.74	7.30	7.45
1544	NASDAQ	MASS	Fri, May 19, 2017	7.11	7.31	6.93	7.28
1543	NASDAQ	MASS	Thu, May 18, 2017	7.05	7.08	6.79	6.99
1542	NASDAQ	MASS	Wed, May 17, 2017	7.25	7.35	7.03	7.10
1541	NASDAQ	MASS	Tue, May 16, 2017	6.80	6.90	6.66	6.86
1540	NASDAQ	MASS	Mon, May 15, 2017	6.81	6.94	6.72	6.82
1539	NASDAQ	MASS	Fri, May 12, 2017	6.87	6.90	6.57	6.72
1538	NASDAQ	MASS	Thu, May 11, 2017	6.76	6.97	6.63	6.80
1537	NASDAQ	MASS	Wed, May 10, 2017	7.12	7.31	6.70	6.76
1536	NASDAQ	MASS	Tue, May 9, 2017	7.03	7.38	7.03	7.32
1535	NASDAQ	MASS	Mon, May 8, 2017	7.20	7.56	7.15	7.25
1534	NASDAQ	MASS	Fri, May 5, 2017	7.13	7.27	6.98	7.19
1533	NASDAQ	MASS	Thu, May 4, 2017	7.49	7.55	7.10	7.10
1532	NASDAQ	MASS	Wed, May 3, 2017	7.50	7.66	7.49	7.49
1531	NASDAQ	MASS	Tue, May 2, 2017	7.52	7.68	7.46	7.63
1530	NASDAQ	MASS	Mon, May 1, 2017	7.77	7.80	7.52	7.55
1529	NASDAQ	MASS	Fri, Apr 28, 2017	7.85	7.93	7.64	7.78
1528	NASDAQ	MASS	Thu, Apr 27, 2017	8.30	8.30	7.89	7.95
1527	NASDAQ	MASS	Wed, Apr 26, 2017	8.08	8.40	7.99	8.31
1526	NASDAQ	MASS	Tue, Apr 25, 2017	7.90	8.13	7.78	8.07
1525	NASDAQ	MASS	Mon, Apr 24, 2017	8.15	8.19	7.78	7.90
1524	NASDAQ	MASS	Fri, Apr 21, 2017	8.75	8.75	8.22	8.24
1523	NASDAQ	MASS	Thu, Apr 20, 2017	9.14	9.40	8.54	8.78
1522	NASDAQ	MASS	Wed, Apr 19, 2017	9.16	9.57	9.02	9.20
1521	NASDAQ	MASS	Tue, Apr 18, 2017	8.73	9.44	8.35	9.03
1520	NASDAQ	MASS	Mon, Apr 17, 2017	7.31	7.38	7.08	7.24
1519	NASDAQ	MASS	Thu, Apr 13, 2017	7.26	7.33	7.02	7.30
1518	NASDAQ	MASS	Wed, Apr 12, 2017	7.44	7.44	7.21	7.27
1517	NASDAQ	MASS	Tue, Apr 11, 2017	7.14	7.51	7.07	7.42
1516	NASDAQ	MASS	Mon, Apr 10, 2017	6.60	7.24	6.60	7.15
1515	NASDAQ	MASS	Fri, Apr 7, 2017	6.80	6.83	6.51	6.65
1514	NASDAQ	MASS	Thu, Apr 6, 2017	6.79	6.85	6.68	6.80
1513	NASDAQ	MASS	Wed, Apr 5, 2017	7.17	7.19	6.74	6.76
1512	NASDAQ	MASS	Tue, Apr 4, 2017	7.12	7.18	6.96	7.12
1511	NASDAQ	MASS	Mon, Apr 3, 2017	7.36	7.40	7.00	7.02
1510	NASDAQ	MASS	Fri, Mar 31, 2017	7.35	7.45	7.32	7.36
1509	NASDAQ	MASS	Thu, Mar 30, 2017	7.41	7.47	7.23	7.34
1508	NASDAQ	MASS	Wed, Mar 29, 2017	7.13	7.50	7.07	7.40
1507	NASDAQ	MASS	Tue, Mar 28, 2017	7.00	7.15	6.91	7.12
1506	NASDAQ	MASS	Mon, Mar 27, 2017	6.88	7.17	6.82	7.03
1505	NASDAQ	MASS	Fri, Mar 24, 2017	7.00	7.12	6.95	7.00
1504	NASDAQ	MASS	Thu, Mar 23, 2017	7.11	7.19	6.95	6.99
1503	NASDAQ	MASS	Wed, Mar 22, 2017	7.15	7.25	6.92	7.16
1502	NASDAQ	MASS	Tue, Mar 21, 2017	7.29	7.57	7.17	7.21
1501	NASDAQ	MASS	Mon, Mar 20, 2017	7.38	7.42	7.17	7.22
1500	NASDAQ	MASS	Fri, Mar 17, 2017	7.35	7.41	7.15	7.40
1499	NASDAQ	MASS	Thu, Mar 16, 2017	7.06	7.42	7.06	7.26
1498	NASDAQ	MASS	Wed, Mar 15, 2017	7.00	7.14	6.87	6.97
1497	NASDAQ	MASS	Tue, Mar 14, 2017	7.35	7.41	6.93	6.95
1496	NASDAQ	MASS	Mon, Mar 13, 2017	7.42	7.64	7.27	7.38
1495	NASDAQ	MASS	Fri, Mar 10, 2017	7.50	7.67	7.35	7.51
1494	NASDAQ	MASS	Thu, Mar 9, 2017	7.69	7.75	7.37	7.44
1493	NASDAQ	MASS	Wed, Mar 8, 2017	7.31	7.55	7.28	7.45
1492	NASDAQ	MASS	Tue, Mar 7, 2017	7.85	7.90	7.24	7.25
1491	NASDAQ	MASS	Mon, Mar 6, 2017	8.28	8.33	7.85	8.01
1490	NASDAQ	MASS	Fri, Mar 3, 2017	8.75	9.07	8.04	8.25
1489	NASDAQ	MASS	Thu, Mar 2, 2017	8.16	8.19	7.85	7.96
1488	NASDAQ	MASS	Wed, Mar 1, 2017	8.33	8.59	8.11	8.13
1487	NASDAQ	MASS	Tue, Feb 28, 2017	8.65	8.68	8.28	8.30
1486	NASDAQ	MASS	Mon, Feb 27, 2017	8.56	8.69	8.38	8.57
1485	NASDAQ	MASS	Fri, Feb 24, 2017	8.88	8.98	8.45	8.63
1484	NASDAQ	MASS	Thu, Feb 23, 2017	8.43	9.23	8.22	8.89
1483	NASDAQ	MASS	Wed, Feb 22, 2017	8.54	8.58	7.94	7.99
1482	NASDAQ	MASS	Tue, Feb 21, 2017	7.64	8.87	7.64	8.54
1481	NASDAQ	MASS	Fri, Feb 17, 2017	7.64	8.21	7.51	7.64
1480	NASDAQ	MASS	Thu, Feb 16, 2017	7.47	7.89	6.95	7.72
1479	NASDAQ	MASS	Wed, Feb 15, 2017	8.20	8.55	8.07	8.32
1478	NASDAQ	MASS	Tue, Feb 14, 2017	8.43	8.46	8.10	8.20
1477	NASDAQ	MASS	Mon, Feb 13, 2017	8.55	8.60	8.38	8.39
1476	NASDAQ	MASS	Fri, Feb 10, 2017	8.55	8.64	8.36	8.52
1475	NASDAQ	MASS	Thu, Feb 9, 2017	8.11	8.63	8.08	8.47
1474	NASDAQ	MASS	Wed, Feb 8, 2017	7.94	8.18	7.63	8.07
1473	NASDAQ	MASS	Tue, Feb 7, 2017	8.37	8.39	7.92	7.96
1472	NASDAQ	MASS	Mon, Feb 6, 2017	9.00	9.03	8.30	8.32
1471	NASDAQ	MASS	Fri, Feb 3, 2017	8.63	9.05	8.55	9.02
1470	NASDAQ	MASS	Thu, Feb 2, 2017	8.73	8.83	8.59	8.63
1469	NASDAQ	MASS	Wed, Feb 1, 2017	8.91	9.02	8.77	8.79
1468	NASDAQ	MASS	Tue, Jan 31, 2017	8.70	8.90	8.50	8.87
1467	NASDAQ	MASS	Mon, Jan 30, 2017	8.77	8.85	8.28	8.81
1466	NASDAQ	MASS	Fri, Jan 27, 2017	8.97	8.99	8.76	8.83
1465	NASDAQ	MASS	Thu, Jan 26, 2017	9.20	9.24	8.87	8.89
1464	NASDAQ	MASS	Wed, Jan 25, 2017	9.18	9.29	9.07	9.15
1463	NASDAQ	MASS	Tue, Jan 24, 2017	9.20	9.27	8.97	9.06
1462	NASDAQ	MASS	Mon, Jan 23, 2017	9.40	9.52	9.21	9.22
1461	NASDAQ	MASS	Fri, Jan 20, 2017	9.33	9.57	9.26	9.47
1460	NASDAQ	MASS	Thu, Jan 19, 2017	10.73	10.73	9.20	9.26
1459	NASDAQ	MASS	Wed, Jan 18, 2017	11.28	11.37	11.03	11.15
1458	NASDAQ	MASS	Tue, Jan 17, 2017	11.31	11.79	11.18	11.28
1457	NASDAQ	MASS	Fri, Jan 13, 2017	11.05	11.44	11.05	11.42
1456	NASDAQ	MASS	Thu, Jan 12, 2017	11.16	11.20	10.87	10.98
1455	NASDAQ	MASS	Wed, Jan 11, 2017	11.29	11.45	11.05	11.16
1454	NASDAQ	MASS	Tue, Jan 10, 2017	11.08	11.39	11.04	11.27
1453	NASDAQ	MASS	Mon, Jan 9, 2017	11.04	11.13	10.81	11.05
1452	NASDAQ	MASS	Fri, Jan 6, 2017	11.28	11.28	11.04	11.04
1451	NASDAQ	MASS	Thu, Jan 5, 2017	11.44	11.47	10.96	11.22
1450	NASDAQ	MASS	Wed, Jan 4, 2017	11.08	11.72	11.08	11.45
1449	NASDAQ	MASS	Tue, Jan 3, 2017	10.82	11.42	10.82	11.03
1448	NASDAQ	MASS	Fri, Dec 30, 2016	11.13	11.26	10.91	11.04
1447	NASDAQ	MASS	Thu, Dec 29, 2016	11.13	11.48	11.04	11.11
1446	NASDAQ	MASS	Wed, Dec 28, 2016	11.68	11.70	11.02	11.12
1445	NASDAQ	MASS	Tue, Dec 27, 2016	10.97	11.72	10.95	11.55
1444	NASDAQ	MASS	Fri, Dec 23, 2016	11.42	11.79	10.29	10.84
1443	NASDAQ	MASS	Thu, Dec 22, 2016	13.01	13.03	12.08	12.14
1442	NASDAQ	MASS	Wed, Dec 21, 2016	12.94	13.25	12.91	13.00
1441	NASDAQ	MASS	Tue, Dec 20, 2016	13.09	13.29	12.81	12.91
1440	NASDAQ	MASS	Mon, Dec 19, 2016	13.02	13.14	12.90	12.97
1439	NASDAQ	MASS	Fri, Dec 16, 2016	13.23	13.34	13.00	13.02
1438	NASDAQ	MASS	Thu, Dec 15, 2016	13.08	13.41	13.07	13.18
1437	NASDAQ	MASS	Wed, Dec 14, 2016	13.18	13.35	12.90	13.08
1436	NASDAQ	MASS	Tue, Dec 13, 2016	13.47	13.51	13.04	13.17
1435	NASDAQ	MASS	Mon, Dec 12, 2016	14.30	14.42	13.89	13.91
1434	NASDAQ	MASS	Fri, Dec 9, 2016	14.49	14.58	14.23	14.40
1433	NASDAQ	MASS	Thu, Dec 8, 2016	14.01	14.53	13.94	14.51
1432	NASDAQ	MASS	Wed, Dec 7, 2016	14.25	14.64	13.86	13.98
1431	NASDAQ	MASS	Tue, Dec 6, 2016	13.63	14.22	13.58	14.20
1430	NASDAQ	MASS	Mon, Dec 5, 2016	13.49	13.87	13.49	13.77
1429	NASDAQ	MASS	Fri, Dec 2, 2016	13.70	13.92	13.30	13.32
1428	NASDAQ	MASS	Thu, Dec 1, 2016	14.07	14.33	13.52	13.76
1427	NASDAQ	MASS	Wed, Nov 30, 2016	14.47	14.54	14.20	14.45
1426	NASDAQ	MASS	Tue, Nov 29, 2016	14.57	15.27	14.43	14.45
1425	NASDAQ	MASS	Mon, Nov 28, 2016	15.21	15.21	14.35	14.52
1424	NASDAQ	MASS	Fri, Nov 25, 2016	15.50	15.50	15.20	15.34
1423	NASDAQ	MASS	Wed, Nov 23, 2016	15.23	15.46	15.23	15.40
1422	NASDAQ	MASS	Tue, Nov 22, 2016	15.17	15.42	15.01	15.26
1421	NASDAQ	MASS	Mon, Nov 21, 2016	14.71	15.15	14.71	15.15
1420	NASDAQ	MASS	Fri, Nov 18, 2016	14.78	14.83	14.49	14.71
1419	NASDAQ	MASS	Thu, Nov 17, 2016	14.87	14.89	14.46	14.83
1418	NASDAQ	MASS	Wed, Nov 16, 2016	14.75	14.99	14.65	14.72
1417	NASDAQ	MASS	Tue, Nov 15, 2016	14.82	14.98	14.36	14.75
1416	NASDAQ	MASS	Mon, Nov 14, 2016	14.45	15.00	14.39	14.90
1415	NASDAQ	MASS	Fri, Nov 11, 2016	13.80	14.46	13.45	14.41
1414	NASDAQ	MASS	Thu, Nov 10, 2016	13.42	13.85	13.31	13.72
1413	NASDAQ	MASS	Wed, Nov 9, 2016	12.94	13.41	12.78	13.34
1412	NASDAQ	MASS	Tue, Nov 8, 2016	13.00	13.40	12.80	13.03
1411	NASDAQ	MASS	Mon, Nov 7, 2016	13.37	13.42	13.04	13.10
1410	NASDAQ	MASS	Fri, Nov 4, 2016	13.38	13.58	13.21	13.24
1409	NASDAQ	MASS	Thu, Nov 3, 2016	13.27	14.08	13.27	13.38
1408	NASDAQ	MASS	Wed, Nov 2, 2016	13.27	13.65	13.00	13.42
1407	NASDAQ	MASS	Tue, Nov 1, 2016	13.78	13.78	13.10	13.37
1406	NASDAQ	MASS	Mon, Oct 31, 2016	13.62	13.94	13.27	13.43
1405	NASDAQ	MASS	Fri, Oct 28, 2016	14.68	14.69	13.39	13.48
1404	NASDAQ	MASS	Thu, Oct 27, 2016	16.11	17.79	14.83	15.13
1403	NASDAQ	MASS	Wed, Oct 26, 2016	21.16	21.18	20.14	20.14
1402	NASDAQ	MASS	Tue, Oct 25, 2016	21.56	21.80	21.24	21.35
1401	NASDAQ	MASS	Mon, Oct 24, 2016	21.07	21.87	21.06	21.68
1400	NASDAQ	MASS	Fri, Oct 21, 2016	21.56	21.89	20.70	20.84
1399	NASDAQ	MASS	Thu, Oct 20, 2016	21.70	22.32	21.36	21.60
1398	NASDAQ	MASS	Wed, Oct 19, 2016	20.78	22.31	20.14	21.49
1397	NASDAQ	MASS	Tue, Oct 18, 2016	19.83	19.88	19.39	19.40
1396	NASDAQ	MASS	Mon, Oct 17, 2016	20.19	20.34	19.72	19.76
1395	NASDAQ	MASS	Fri, Oct 14, 2016	20.20	21.13	19.86	20.25
1394	NASDAQ	MASS	Thu, Oct 13, 2016	20.46	20.56	19.76	20.07
1393	NASDAQ	MASS	Wed, Oct 12, 2016	20.57	20.77	20.49	20.53
1392	NASDAQ	MASS	Tue, Oct 11, 2016	20.93	20.93	20.48	20.51
1391	NASDAQ	MASS	Mon, Oct 10, 2016	20.65	20.94	20.56	20.93
1390	NASDAQ	MASS	Fri, Oct 7, 2016	21.00	21.15	20.48	20.62
1389	NASDAQ	MASS	Thu, Oct 6, 2016	21.15	21.43	20.92	20.93
1388	NASDAQ	MASS	Wed, Oct 5, 2016	20.70	21.41	20.65	21.29
1387	NASDAQ	MASS	Tue, Oct 4, 2016	20.86	21.05	20.60	20.69
1386	NASDAQ	MASS	Mon, Oct 3, 2016	20.37	21.05	20.29	20.88
1385	NASDAQ	MASS	Fri, Sep 30, 2016	20.06	20.50	19.93	20.42
1384	NASDAQ	MASS	Thu, Sep 29, 2016	19.99	20.10	19.80	19.87
1383	NASDAQ	MASS	Wed, Sep 28, 2016	20.51	20.54	19.92	19.96
1382	NASDAQ	MASS	Tue, Sep 27, 2016	19.90	20.29	19.86	20.26
1381	NASDAQ	MASS	Mon, Sep 26, 2016	20.13	20.16	19.86	19.89
1380	NASDAQ	MASS	Fri, Sep 23, 2016	20.27	20.63	20.13	20.15
1379	NASDAQ	MASS	Thu, Sep 22, 2016	20.27	20.50	20.21	20.35
1378	NASDAQ	MASS	Wed, Sep 21, 2016	20.26	20.35	20.00	20.24
1377	NASDAQ	MASS	Tue, Sep 20, 2016	20.71	20.75	20.07	20.15
1376	NASDAQ	MASS	Mon, Sep 19, 2016	20.70	20.98	20.47	20.72
1375	NASDAQ	MASS	Fri, Sep 16, 2016	21.35	21.53	20.46	20.53
1374	NASDAQ	MASS	Thu, Sep 15, 2016	21.04	21.43	20.91	21.30
1373	NASDAQ	MASS	Wed, Sep 14, 2016	20.82	21.25	20.65	21.14
1372	NASDAQ	MASS	Tue, Sep 13, 2016	20.82	21.14	20.72	20.72
1371	NASDAQ	MASS	Mon, Sep 12, 2016	20.60	20.97	20.18	20.91
1370	NASDAQ	MASS	Fri, Sep 9, 2016	21.00	21.27	20.58	20.73
1369	NASDAQ	MASS	Thu, Sep 8, 2016	21.19	21.21	20.87	21.12
1368	NASDAQ	MASS	Wed, Sep 7, 2016	21.10	21.60	21.03	21.24
1367	NASDAQ	MASS	Tue, Sep 6, 2016	20.72	21.28	20.60	21.06
1366	NASDAQ	MASS	Fri, Sep 2, 2016	20.82	20.97	20.59	20.74
1365	NASDAQ	MASS	Thu, Sep 1, 2016	21.05	21.30	20.45	20.81
1364	NASDAQ	MASS	Wed, Aug 31, 2016	19.86	21.43	19.73	21.03
1363	NASDAQ	MASS	Tue, Aug 30, 2016	19.67	19.91	19.56	19.81
1362	NASDAQ	MASS	Mon, Aug 29, 2016	19.71	19.88	19.50	19.66
1361	NASDAQ	MASS	Fri, Aug 26, 2016	19.94	19.98	19.50	19.65
1360	NASDAQ	MASS	Thu, Aug 25, 2016	20.15	20.21	19.85	19.97
1359	NASDAQ	MASS	Wed, Aug 24, 2016	20.43	20.66	20.10	20.17
1358	NASDAQ	MASS	Tue, Aug 23, 2016	20.13	20.49	20.02	20.41
1357	NASDAQ	MASS	Mon, Aug 22, 2016	19.86	20.16	19.75	19.93
1356	NASDAQ	MASS	Fri, Aug 19, 2016	19.83	20.33	19.72	19.98
1355	NASDAQ	MASS	Thu, Aug 18, 2016	19.65	19.85	19.56	19.83
1354	NASDAQ	MASS	Wed, Aug 17, 2016	20.39	20.42	19.55	19.61
1353	NASDAQ	MASS	Tue, Aug 16, 2016	19.73	21.20	19.60	20.43
1352	NASDAQ	MASS	Mon, Aug 15, 2016	19.47	19.87	19.42	19.72
1351	NASDAQ	MASS	Fri, Aug 12, 2016	19.27	19.42	19.23	19.37
1350	NASDAQ	MASS	Thu, Aug 11, 2016	19.15	19.49	18.96	19.23
1349	NASDAQ	MASS	Wed, Aug 10, 2016	19.52	19.70	18.98	19.05
1348	NASDAQ	MASS	Tue, Aug 9, 2016	20.03	20.18	19.30	19.48
1347	NASDAQ	MASS	Mon, Aug 8, 2016	19.90	20.24	19.87	20.05
1346	NASDAQ	MASS	Fri, Aug 5, 2016	19.47	19.88	19.45	19.83
1345	NASDAQ	MASS	Thu, Aug 4, 2016	19.52	19.73	19.13	19.32
1344	NASDAQ	MASS	Wed, Aug 3, 2016	19.50	19.55	18.92	19.51
1343	NASDAQ	MASS	Tue, Aug 2, 2016	19.85	20.00	19.51	19.54
1342	NASDAQ	MASS	Mon, Aug 1, 2016	20.07	20.27	19.50	19.97
1341	NASDAQ	MASS	Fri, Jul 29, 2016	20.41	20.80	19.31	20.41
1340	NASDAQ	MASS	Thu, Jul 28, 2016	26.39	26.58	20.08	20.28
1339	NASDAQ	MASS	Wed, Jul 27, 2016	27.76	27.93	26.99	27.23
1338	NASDAQ	MASS	Tue, Jul 26, 2016	27.58	27.93	27.50	27.76
1337	NASDAQ	MASS	Mon, Jul 25, 2016	27.22	27.59	27.10	27.52
1336	NASDAQ	MASS	Fri, Jul 22, 2016	27.08	27.48	26.99	27.39
1335	NASDAQ	MASS	Thu, Jul 21, 2016	27.10	27.43	26.89	27.18
1334	NASDAQ	MASS	Wed, Jul 20, 2016	26.85	27.32	26.58	27.10
1333	NASDAQ	MASS	Tue, Jul 19, 2016	26.92	27.22	26.56	26.69
1332	NASDAQ	MASS	Mon, Jul 18, 2016	26.42	27.10	26.02	26.93
1331	NASDAQ	MASS	Fri, Jul 15, 2016	26.74	26.86	26.41	26.41
1330	NASDAQ	MASS	Thu, Jul 14, 2016	26.87	27.15	26.54	26.60
1329	NASDAQ	MASS	Wed, Jul 13, 2016	27.95	28.11	26.60	26.64
1328	NASDAQ	MASS	Tue, Jul 12, 2016	25.87	26.44	25.83	26.34
1327	NASDAQ	MASS	Mon, Jul 11, 2016	25.65	25.83	25.54	25.75
1326	NASDAQ	MASS	Fri, Jul 8, 2016	24.92	25.74	24.81	25.53
1325	NASDAQ	MASS	Thu, Jul 7, 2016	24.47	24.81	24.42	24.72
1324	NASDAQ	MASS	Wed, Jul 6, 2016	24.00	24.55	23.81	24.39
1323	NASDAQ	MASS	Tue, Jul 5, 2016	24.60	24.81	23.64	24.05
1322	NASDAQ	MASS	Fri, Jul 1, 2016	24.13	25.06	24.11	24.83
1321	NASDAQ	MASS	Thu, Jun 30, 2016	23.88	24.37	23.38	24.29
1320	NASDAQ	MASS	Wed, Jun 29, 2016	23.99	24.36	23.23	24.25
1319	NASDAQ	MASS	Tue, Jun 28, 2016	23.75	24.05	23.51	23.64
1318	NASDAQ	MASS	Mon, Jun 27, 2016	24.47	24.50	23.27	23.57
1317	NASDAQ	MASS	Fri, Jun 24, 2016	24.60	24.91	24.33	24.50
1316	NASDAQ	MASS	Thu, Jun 23, 2016	25.74	25.99	25.52	25.72
1315	NASDAQ	MASS	Wed, Jun 22, 2016	24.68	25.86	24.57	25.40
1314	NASDAQ	MASS	Tue, Jun 21, 2016	25.77	25.77	24.49	24.75
1313	NASDAQ	MASS	Mon, Jun 20, 2016	25.68	26.30	25.57	25.93
1312	NASDAQ	MASS	Fri, Jun 17, 2016	25.16	25.85	24.91	25.25
1311	NASDAQ	MASS	Thu, Jun 16, 2016	25.30	25.46	24.95	25.31
1310	NASDAQ	MASS	Wed, Jun 15, 2016	25.37	26.05	25.11	25.51
1309	NASDAQ	MASS	Tue, Jun 14, 2016	25.32	25.46	24.86	25.26
1308	NASDAQ	MASS	Mon, Jun 13, 2016	25.54	25.63	25.20	25.37
1307	NASDAQ	MASS	Fri, Jun 10, 2016	25.85	25.92	25.22	25.65
1306	NASDAQ	MASS	Thu, Jun 9, 2016	26.51	26.54	25.96	26.17
1305	NASDAQ	MASS	Wed, Jun 8, 2016	26.58	26.91	26.58	26.67
1304	NASDAQ	MASS	Tue, Jun 7, 2016	26.17	26.90	26.12	26.58
1303	NASDAQ	MASS	Mon, Jun 6, 2016	26.28	26.56	25.99	26.31
1302	NASDAQ	MASS	Fri, Jun 3, 2016	26.32	26.51	25.94	26.37
1301	NASDAQ	MASS	Thu, Jun 2, 2016	25.91	26.53	25.74	26.39
1300	NASDAQ	MASS	Wed, Jun 1, 2016	25.82	26.15	25.41	25.98
1299	NASDAQ	MASS	Tue, May 31, 2016	26.08	26.24	25.82	26.05
1298	NASDAQ	MASS	Fri, May 27, 2016	25.63	26.08	25.63	26.08
1297	NASDAQ	MASS	Thu, May 26, 2016	25.55	25.88	25.37	25.77
1296	NASDAQ	MASS	Wed, May 25, 2016	25.02	25.80	25.00	25.52
1295	NASDAQ	MASS	Tue, May 24, 2016	24.75	25.20	24.52	25.01
1294	NASDAQ	MASS	Mon, May 23, 2016	25.05	25.48	24.73	24.73
1293	NASDAQ	MASS	Fri, May 20, 2016	24.74	25.42	24.74	25.23
1292	NASDAQ	MASS	Thu, May 19, 2016	24.47	25.15	24.38	24.84
1291	NASDAQ	MASS	Wed, May 18, 2016	24.67	24.75	24.12	24.54
1290	NASDAQ	MASS	Tue, May 17, 2016	25.07	25.32	24.70	24.89
1289	NASDAQ	MASS	Mon, May 16, 2016	25.05	25.29	24.72	25.07
1288	NASDAQ	MASS	Fri, May 13, 2016	24.89	25.38	24.82	25.08
1287	NASDAQ	MASS	Thu, May 12, 2016	25.40	25.70	24.81	25.04
1286	NASDAQ	MASS	Wed, May 11, 2016	25.95	26.13	25.45	25.65
1285	NASDAQ	MASS	Tue, May 10, 2016	26.51	26.71	26.07	26.36
1284	NASDAQ	MASS	Mon, May 9, 2016	25.94	26.50	25.68	26.26
1283	NASDAQ	MASS	Fri, May 6, 2016	25.89	26.16	25.52	25.94
1282	NASDAQ	MASS	Thu, May 5, 2016	25.80	26.15	25.72	25.95
1281	NASDAQ	MASS	Wed, May 4, 2016	25.97	27.02	25.89	26.29
1280	NASDAQ	MASS	Tue, May 3, 2016	25.84	26.33	25.50	26.02
1279	NASDAQ	MASS	Mon, May 2, 2016	25.72	26.15	24.55	26.02
1278	NASDAQ	MASS	Fri, Apr 29, 2016	25.22	25.89	24.15	24.36
1277	NASDAQ	MASS	Thu, Apr 28, 2016	26.18	26.89	25.00	25.32
1276	NASDAQ	MASS	Wed, Apr 27, 2016	35.25	35.90	35.01	35.60
1275	NASDAQ	MASS	Tue, Apr 26, 2016	35.02	35.55	34.75	35.38
1274	NASDAQ	MASS	Mon, Apr 25, 2016	34.54	35.17	34.40	34.98
1273	NASDAQ	MASS	Fri, Apr 22, 2016	34.35	34.79	34.30	34.58
1272	NASDAQ	MASS	Thu, Apr 21, 2016	34.64	34.72	34.17	34.42
1271	NASDAQ	MASS	Wed, Apr 20, 2016	33.31	34.11	33.16	33.96
1270	NASDAQ	MASS	Tue, Apr 19, 2016	33.12	33.80	32.75	33.53
1269	NASDAQ	MASS	Mon, Apr 18, 2016	32.68	32.98	32.37	32.85
1268	NASDAQ	MASS	Fri, Apr 15, 2016	32.24	32.91	32.06	32.80
1267	NASDAQ	MASS	Thu, Apr 14, 2016	33.03	33.03	32.24	32.31
1266	NASDAQ	MASS	Wed, Apr 13, 2016	31.81	33.15	31.81	33.04
1265	NASDAQ	MASS	Tue, Apr 12, 2016	31.29	32.16	31.04	31.81
1264	NASDAQ	MASS	Mon, Apr 11, 2016	31.09	31.47	30.83	31.17
1263	NASDAQ	MASS	Fri, Apr 8, 2016	31.20	31.44	30.71	31.03
1262	NASDAQ	MASS	Thu, Apr 7, 2016	32.00	32.11	30.79	31.05
1261	NASDAQ	MASS	Wed, Apr 6, 2016	30.70	32.18	30.70	32.08
1260	NASDAQ	MASS	Tue, Apr 5, 2016	30.56	30.56	30.56	30.55
1259	NASDAQ	MASS	Mon, Apr 4, 2016	31.46	31.51	30.51	30.56
1258	NASDAQ	MASS	Fri, Apr 1, 2016	31.53	31.72	30.84	31.61
1257	NASDAQ	MASS	Thu, Mar 31, 2016	31.58	31.88	31.26	31.75
1256	NASDAQ	MASS	Wed, Mar 30, 2016	31.24	31.71	31.12	31.58
1255	NASDAQ	MASS	Tue, Mar 29, 2016	30.42	31.01	30.21	31.00
1254	NASDAQ	MASS	Mon, Mar 28, 2016	30.42	30.95	30.36	30.52
1253	NASDAQ	MASS	Thu, Mar 24, 2016	30.55	30.55	30.55	30.42
1252	NASDAQ	MASS	Wed, Mar 23, 2016	30.42	30.70	30.02	30.55
1251	NASDAQ	MASS	Tue, Mar 22, 2016	29.92	30.77	29.87	30.58
1250	NASDAQ	MASS	Mon, Mar 21, 2016	30.65	30.90	29.86	30.11
1249	NASDAQ	MASS	Fri, Mar 18, 2016	29.56	31.10	29.55	30.64
1248	NASDAQ	MASS	Thu, Mar 17, 2016	29.21	29.71	28.90	29.54
1247	NASDAQ	MASS	Wed, Mar 16, 2016	28.33	29.48	28.06	29.27
1246	NASDAQ	MASS	Tue, Mar 15, 2016	28.97	28.97	28.97	28.36
1245	NASDAQ	MASS	Mon, Mar 14, 2016	29.37	29.45	28.85	28.97
1244	NASDAQ	MASS	Fri, Mar 11, 2016	29.13	29.57	28.85	29.44
1243	NASDAQ	MASS	Thu, Mar 10, 2016	28.81	28.81	28.81	28.78
1242	NASDAQ	MASS	Wed, Mar 9, 2016	28.72	28.72	28.72	28.81
1241	NASDAQ	MASS	Tue, Mar 8, 2016	29.46	29.67	28.70	28.72
1240	NASDAQ	MASS	Mon, Mar 7, 2016	29.52	29.83	29.31	29.69
1239	NASDAQ	MASS	Fri, Mar 4, 2016	30.00	30.13	29.32	29.50
1238	NASDAQ	MASS	Thu, Mar 3, 2016	29.21	29.21	29.21	29.90
1237	NASDAQ	MASS	Wed, Mar 2, 2016	29.18	29.52	28.95	29.21
1236	NASDAQ	MASS	Tue, Mar 1, 2016	28.48	28.48	28.48	29.22
1235	NASDAQ	MASS	Mon, Feb 29, 2016	28.26	28.59	28.13	28.48
1234	NASDAQ	MASS	Fri, Feb 26, 2016	28.50	28.80	28.17	28.45
1233	NASDAQ	MASS	Thu, Feb 25, 2016	28.36	28.36	27.47	28.36
1232	NASDAQ	MASS	Wed, Feb 24, 2016	27.69	28.41	27.32	28.26
1231	NASDAQ	MASS	Tue, Feb 23, 2016	27.82	28.20	27.21	28.05
1230	NASDAQ	MASS	Mon, Feb 22, 2016	27.36	28.03	27.21	27.81
1229	NASDAQ	MASS	Fri, Feb 19, 2016	28.14	28.17	26.69	27.11
1228	NASDAQ	MASS	Thu, Feb 18, 2016	27.99	28.40	27.44	28.30
1227	NASDAQ	MASS	Wed, Feb 17, 2016	27.48	28.70	27.37	28.24
1226	NASDAQ	MASS	Tue, Feb 16, 2016	26.69	27.35	25.66	27.30
1225	NASDAQ	MASS	Fri, Feb 12, 2016	27.47	27.47	25.24	26.19
1224	NASDAQ	MASS	Thu, Feb 11, 2016	26.95	28.40	26.19	26.98
1223	NASDAQ	MASS	Wed, Feb 10, 2016	25.83	26.89	25.56	26.56
1222	NASDAQ	MASS	Tue, Feb 9, 2016	25.88	26.20	25.27	25.56
1221	NASDAQ	MASS	Mon, Feb 8, 2016	26.60	26.79	25.80	26.11
1220	NASDAQ	MASS	Fri, Feb 5, 2016	27.76	28.04	26.69	26.87
1219	NASDAQ	MASS	Thu, Feb 4, 2016	27.18	28.23	27.18	27.83
1218	NASDAQ	MASS	Wed, Feb 3, 2016	27.58	27.78	26.42	27.37
1217	NASDAQ	MASS	Tue, Feb 2, 2016	28.22	28.22	27.12	27.44
1216	NASDAQ	MASS	Mon, Feb 1, 2016	28.00	28.28	27.40	28.07
1215	NASDAQ	MASS	Fri, Jan 29, 2016	27.37	28.22	27.20	28.01
1214	NASDAQ	MASS	Thu, Jan 28, 2016	27.80	27.92	26.98	27.21
1213	NASDAQ	MASS	Wed, Jan 27, 2016	28.02	28.58	27.35	27.54
1212	NASDAQ	MASS	Tue, Jan 26, 2016	27.27	28.52	27.01	28.02
1211	NASDAQ	MASS	Mon, Jan 25, 2016	27.15	27.63	26.61	27.04
1210	NASDAQ	MASS	Fri, Jan 22, 2016	26.97	27.81	26.64	27.23
1209	NASDAQ	MASS	Thu, Jan 21, 2016	25.28	26.73	25.13	26.48
1208	NASDAQ	MASS	Wed, Jan 20, 2016	26.17	26.59	23.80	25.03
1207	NASDAQ	MASS	Tue, Jan 19, 2016	24.94	24.97	23.13	23.56
1206	NASDAQ	MASS	Fri, Jan 15, 2016	25.94	26.10	24.37	24.74
1205	NASDAQ	MASS	Thu, Jan 14, 2016	29.06	29.10	26.85	26.99
1204	NASDAQ	MASS	Wed, Jan 13, 2016	31.77	31.89	28.99	29.10
1203	NASDAQ	MASS	Tue, Jan 12, 2016	30.54	31.86	30.47	31.83
1202	NASDAQ	MASS	Mon, Jan 11, 2016	32.15	32.41	30.41	30.42
1201	NASDAQ	MASS	Fri, Jan 8, 2016	32.51	32.73	32.03	32.10
1200	NASDAQ	MASS	Thu, Jan 7, 2016	31.38	32.74	31.31	32.51
1199	NASDAQ	MASS	Wed, Jan 6, 2016	30.95	32.73	30.89	31.89
1198	NASDAQ	MASS	Tue, Jan 5, 2016	31.17	31.50	30.37	31.49
1197	NASDAQ	MASS	Mon, Jan 4, 2016	30.65	31.45	29.82	31.22
1196	NASDAQ	MASS	Thu, Dec 31, 2015	31.14	31.21	30.83	31.02
1195	NASDAQ	MASS	Wed, Dec 30, 2015	31.37	31.72	30.91	31.13
1194	NASDAQ	MASS	Tue, Dec 29, 2015	31.19	31.92	30.92	31.55
1193	NASDAQ	MASS	Mon, Dec 28, 2015	31.03	31.13	30.48	30.91
1192	NASDAQ	MASS	Thu, Dec 24, 2015	31.55	31.55	30.56	31.09
1191	NASDAQ	MASS	Wed, Dec 23, 2015	30.91	31.94	30.79	31.63
1190	NASDAQ	MASS	Tue, Dec 22, 2015	30.92	31.12	30.29	30.84
1189	NASDAQ	MASS	Mon, Dec 21, 2015	30.81	30.98	30.49	30.84
1188	NASDAQ	MASS	Fri, Dec 18, 2015	30.56	31.06	30.31	30.82
1187	NASDAQ	MASS	Thu, Dec 17, 2015	31.04	31.25	30.34	30.75
1186	NASDAQ	MASS	Wed, Dec 16, 2015	30.62	31.28	30.49	31.09
1185	NASDAQ	MASS	Tue, Dec 15, 2015	30.51	30.85	30.24	30.38
1184	NASDAQ	MASS	Mon, Dec 14, 2015	31.01	31.11	29.85	30.25
1183	NASDAQ	MASS	Fri, Dec 11, 2015	31.06	31.34	30.70	31.00
1182	NASDAQ	MASS	Thu, Dec 10, 2015	31.46	31.90	31.34	31.55
1181	NASDAQ	MASS	Wed, Dec 9, 2015	30.93	32.10	30.81	31.46
1180	NASDAQ	MASS	Tue, Dec 8, 2015	30.80	31.59	30.62	30.97
1179	NASDAQ	MASS	Mon, Dec 7, 2015	31.03	31.23	30.54	30.91
1178	NASDAQ	MASS	Fri, Dec 4, 2015	30.91	31.40	30.56	31.33
1177	NASDAQ	MASS	Thu, Dec 3, 2015	30.93	31.58	30.53	30.90
1176	NASDAQ	MASS	Wed, Dec 2, 2015	30.27	30.56	30.20	30.39
1175	NASDAQ	MASS	Tue, Dec 1, 2015	29.87	30.42	29.57	30.31
1174	NASDAQ	MASS	Mon, Nov 30, 2015	30.25	30.43	29.64	29.81
1173	NASDAQ	MASS	Fri, Nov 27, 2015	30.35	30.50	29.89	30.05
1172	NASDAQ	MASS	Wed, Nov 25, 2015	29.84	30.51	29.75	30.18
1171	NASDAQ	MASS	Tue, Nov 24, 2015	29.25	30.04	29.16	29.85
1170	NASDAQ	MASS	Mon, Nov 23, 2015	28.95	29.60	28.95	29.54
1169	NASDAQ	MASS	Fri, Nov 20, 2015	28.85	29.56	28.73	29.08
1168	NASDAQ	MASS	Thu, Nov 19, 2015	28.44	28.80	27.79	28.52
1167	NASDAQ	MASS	Wed, Nov 18, 2015	29.90	29.90	27.47	28.69
1166	NASDAQ	MASS	Tue, Nov 17, 2015	31.06	31.77	22.64	29.07
1165	NASDAQ	MASS	Mon, Nov 16, 2015	30.49	31.32	30.24	31.05
1164	NASDAQ	MASS	Fri, Nov 13, 2015	31.51	31.52	30.32	30.63
1163	NASDAQ	MASS	Thu, Nov 12, 2015	31.69	32.07	31.47	31.53
1162	NASDAQ	MASS	Wed, Nov 11, 2015	32.35	32.38	31.64	31.85
1161	NASDAQ	MASS	Tue, Nov 10, 2015	32.31	32.70	32.00	32.17
1160	NASDAQ	MASS	Mon, Nov 9, 2015	32.48	32.92	31.84	32.34
1159	NASDAQ	MASS	Fri, Nov 6, 2015	32.41	33.00	31.87	32.61
1158	NASDAQ	MASS	Thu, Nov 5, 2015	32.79	33.02	31.78	32.45
1157	NASDAQ	MASS	Wed, Nov 4, 2015	32.81	33.43	32.33	33.00
1156	NASDAQ	MASS	Tue, Nov 3, 2015	32.38	33.10	32.16	32.55
1155	NASDAQ	MASS	Mon, Nov 2, 2015	30.25	32.24	29.95	31.86
1154	NASDAQ	MASS	Fri, Oct 30, 2015	28.81	30.31	28.50	29.75
1153	NASDAQ	MASS	Thu, Oct 29, 2015	32.75	33.99	26.34	28.24
1152	NASDAQ	MASS	Wed, Oct 28, 2015	36.99	38.90	36.75	38.64
1151	NASDAQ	MASS	Tue, Oct 27, 2015	37.01	37.39	36.15	36.88
1150	NASDAQ	MASS	Mon, Oct 26, 2015	36.55	37.28	36.50	37.00
1149	NASDAQ	MASS	Fri, Oct 23, 2015	34.75	36.74	34.46	36.55
1148	NASDAQ	MASS	Thu, Oct 22, 2015	40.38	40.39	31.94	34.50
1147	NASDAQ	MASS	Wed, Oct 21, 2015	40.84	40.84	40.08	40.23
1146	NASDAQ	MASS	Tue, Oct 20, 2015	40.95	41.26	40.62	40.69
1145	NASDAQ	MASS	Mon, Oct 19, 2015	40.66	41.15	40.54	40.92
1144	NASDAQ	MASS	Fri, Oct 16, 2015	40.80	40.91	40.46	40.75
1143	NASDAQ	MASS	Thu, Oct 15, 2015	40.10	40.77	39.90	40.70
1142	NASDAQ	MASS	Wed, Oct 14, 2015	40.80	41.06	39.66	40.02
1141	NASDAQ	MASS	Tue, Oct 13, 2015	41.10	41.21	40.36	40.78
1140	NASDAQ	MASS	Mon, Oct 12, 2015	41.99	42.15	41.27	41.37
1139	NASDAQ	MASS	Fri, Oct 9, 2015	42.74	42.77	41.77	41.96
1138	NASDAQ	MASS	Thu, Oct 8, 2015	42.27	43.09	42.01	42.81
1137	NASDAQ	MASS	Wed, Oct 7, 2015	42.26	42.90	41.94	42.36
1136	NASDAQ	MASS	Tue, Oct 6, 2015	41.71	42.59	41.38	41.87
1135	NASDAQ	MASS	Mon, Oct 5, 2015	40.92	41.73	40.92	41.51
1134	NASDAQ	MASS	Fri, Oct 2, 2015	39.56	40.77	39.01	40.76
1133	NASDAQ	MASS	Thu, Oct 1, 2015	40.29	40.35	39.57	40.28
1132	NASDAQ	MASS	Wed, Sep 30, 2015	40.40	40.56	39.65	40.42
1131	NASDAQ	MASS	Tue, Sep 29, 2015	40.45	40.86	39.90	40.10
1130	NASDAQ	MASS	Mon, Sep 28, 2015	41.59	41.74	40.01	40.23
1129	NASDAQ	MASS	Fri, Sep 25, 2015	42.33	42.41	41.65	41.85
1128	NASDAQ	MASS	Thu, Sep 24, 2015	42.44	42.44	41.84	42.17
1127	NASDAQ	MASS	Wed, Sep 23, 2015	42.58	43.12	42.23	42.63
1126	NASDAQ	MASS	Tue, Sep 22, 2015	42.48	42.80	41.77	42.60
1125	NASDAQ	MASS	Mon, Sep 21, 2015	43.28	43.48	42.56	42.95
1124	NASDAQ	MASS	Fri, Sep 18, 2015	43.89	44.16	42.99	43.16
1123	NASDAQ	MASS	Thu, Sep 17, 2015	44.86	45.08	44.22	44.38
1122	NASDAQ	MASS	Wed, Sep 16, 2015	44.79	45.26	44.40	44.86
1121	NASDAQ	MASS	Tue, Sep 15, 2015	44.92	45.16	44.65	44.80
1120	NASDAQ	MASS	Mon, Sep 14, 2015	46.07	46.35	44.49	44.73
1119	NASDAQ	MASS	Fri, Sep 11, 2015	45.65	46.13	45.24	46.09
1118	NASDAQ	MASS	Thu, Sep 10, 2015	46.38	46.82	45.93	46.10
1117	NASDAQ	MASS	Wed, Sep 9, 2015	47.35	47.67	46.44	46.53
1116	NASDAQ	MASS	Tue, Sep 8, 2015	46.84	47.57	46.59	47.38
1115	NASDAQ	MASS	Fri, Sep 4, 2015	45.44	46.30	45.44	46.07
1114	NASDAQ	MASS	Thu, Sep 3, 2015	45.56	46.32	45.33	45.93
1113	NASDAQ	MASS	Wed, Sep 2, 2015	45.59	46.00	45.17	45.53
1112	NASDAQ	MASS	Tue, Sep 1, 2015	45.82	46.45	44.94	45.15
1111	NASDAQ	MASS	Mon, Aug 31, 2015	46.27	46.97	46.09	46.80
1110	NASDAQ	MASS	Fri, Aug 28, 2015	45.96	46.96	45.86	46.33
1109	NASDAQ	MASS	Thu, Aug 27, 2015	45.83	46.47	45.04	45.98
1108	NASDAQ	MASS	Wed, Aug 26, 2015	45.32	45.69	44.16	45.40
1107	NASDAQ	MASS	Tue, Aug 25, 2015	46.29	46.65	44.40	44.41
1106	NASDAQ	MASS	Mon, Aug 24, 2015	43.05	46.25	43.05	45.14
1105	NASDAQ	MASS	Fri, Aug 21, 2015	46.99	47.62	46.22	46.25
1104	NASDAQ	MASS	Thu, Aug 20, 2015	48.71	48.94	47.81	47.87
1103	NASDAQ	MASS	Wed, Aug 19, 2015	49.06	49.49	48.45	49.00
1102	NASDAQ	MASS	Tue, Aug 18, 2015	50.25	50.46	49.45	49.50
1101	NASDAQ	MASS	Mon, Aug 17, 2015	49.55	50.16	49.28	50.16
1100	NASDAQ	MASS	Fri, Aug 14, 2015	49.41	50.07	49.26	49.89
1099	NASDAQ	MASS	Thu, Aug 13, 2015	50.09	50.25	49.52	49.54
1098	NASDAQ	MASS	Wed, Aug 12, 2015	50.03	50.35	49.34	50.12
1097	NASDAQ	MASS	Tue, Aug 11, 2015	50.29	50.80	50.15	50.51
1096	NASDAQ	MASS	Mon, Aug 10, 2015	50.50	50.89	50.42	50.58
1095	NASDAQ	MASS	Fri, Aug 7, 2015	50.11	50.50	49.17	50.09
1094	NASDAQ	MASS	Thu, Aug 6, 2015	50.87	51.36	49.84	50.31
1093	NASDAQ	MASS	Wed, Aug 5, 2015	51.69	51.69	49.73	50.93
1092	NASDAQ	MASS	Tue, Aug 4, 2015	49.40	51.45	49.09	50.89
1091	NASDAQ	MASS	Mon, Aug 3, 2015	49.35	49.42	48.21	48.71
1090	NASDAQ	MASS	Fri, Jul 31, 2015	48.00	49.49	47.58	49.21
1089	NASDAQ	MASS	Thu, Jul 30, 2015	44.91	48.13	44.91	47.58
1088	NASDAQ	MASS	Wed, Jul 29, 2015	41.65	42.76	41.53	42.33
1087	NASDAQ	MASS	Tue, Jul 28, 2015	42.06	42.31	41.29	41.50
1086	NASDAQ	MASS	Mon, Jul 27, 2015	42.52	42.72	41.88	42.03
1085	NASDAQ	MASS	Fri, Jul 24, 2015	43.19	43.47	42.77	42.82
1084	NASDAQ	MASS	Thu, Jul 23, 2015	44.00	44.00	42.92	43.23
1083	NASDAQ	MASS	Wed, Jul 22, 2015	43.88	44.18	43.64	44.00
1082	NASDAQ	MASS	Tue, Jul 21, 2015	44.26	44.63	43.97	44.02
1081	NASDAQ	MASS	Mon, Jul 20, 2015	44.34	44.64	44.13	44.45
1080	NASDAQ	MASS	Fri, Jul 17, 2015	45.28	45.28	44.10	44.32
1079	NASDAQ	MASS	Thu, Jul 16, 2015	45.31	46.01	44.89	45.37
1078	NASDAQ	MASS	Wed, Jul 15, 2015	44.86	45.04	44.35	44.96
1077	NASDAQ	MASS	Tue, Jul 14, 2015	44.64	44.75	44.30	44.59
1076	NASDAQ	MASS	Mon, Jul 13, 2015	44.58	44.93	44.38	44.54
1075	NASDAQ	MASS	Fri, Jul 10, 2015	44.61	44.85	44.12	44.16
1074	NASDAQ	MASS	Thu, Jul 9, 2015	44.40	44.91	43.98	44.06
1073	NASDAQ	MASS	Wed, Jul 8, 2015	44.50	44.92	43.83	43.90
1072	NASDAQ	MASS	Tue, Jul 7, 2015	44.32	44.97	43.56	44.92
1071	NASDAQ	MASS	Mon, Jul 6, 2015	44.36	44.74	43.93	44.33
1070	NASDAQ	MASS	Thu, Jul 2, 2015	44.77	45.07	44.25	44.76
1069	NASDAQ	MASS	Wed, Jul 1, 2015	44.77	45.23	44.49	45.04
1068	NASDAQ	MASS	Tue, Jun 30, 2015	44.49	44.83	44.25	44.48
1067	NASDAQ	MASS	Mon, Jun 29, 2015	45.05	45.46	44.15	44.26
1066	NASDAQ	MASS	Fri, Jun 26, 2015	45.45	45.65	45.07	45.64
1065	NASDAQ	MASS	Thu, Jun 25, 2015	45.52	46.00	45.06	45.25
1064	NASDAQ	MASS	Wed, Jun 24, 2015	45.99	46.02	45.40	45.45
1063	NASDAQ	MASS	Tue, Jun 23, 2015	46.10	46.21	45.69	46.00
1062	NASDAQ	MASS	Mon, Jun 22, 2015	46.42	46.50	45.64	45.98
1061	NASDAQ	MASS	Fri, Jun 19, 2015	46.41	46.51	45.97	46.16
1060	NASDAQ	MASS	Thu, Jun 18, 2015	46.12	46.67	45.94	46.38
1059	NASDAQ	MASS	Wed, Jun 17, 2015	46.04	46.55	45.78	45.92
1058	NASDAQ	MASS	Tue, Jun 16, 2015	45.65	46.42	45.42	46.00
1057	NASDAQ	MASS	Mon, Jun 15, 2015	45.71	45.92	45.25	45.71
1056	NASDAQ	MASS	Fri, Jun 12, 2015	45.70	46.43	45.43	45.95
1055	NASDAQ	MASS	Thu, Jun 11, 2015	46.25	46.65	45.66	45.84
1054	NASDAQ	MASS	Wed, Jun 10, 2015	44.75	47.02	44.67	46.40
1053	NASDAQ	MASS	Tue, Jun 9, 2015	44.92	45.10	43.70	44.11
1052	NASDAQ	MASS	Mon, Jun 8, 2015	44.70	44.75	44.17	44.23
1051	NASDAQ	MASS	Fri, Jun 5, 2015	44.77	45.02	44.39	44.77
1050	NASDAQ	MASS	Thu, Jun 4, 2015	45.13	45.57	44.69	44.85
1049	NASDAQ	MASS	Wed, Jun 3, 2015	45.23	45.49	44.78	45.09
1048	NASDAQ	MASS	Tue, Jun 2, 2015	44.22	44.92	44.22	44.79
1047	NASDAQ	MASS	Mon, Jun 1, 2015	44.69	44.69	44.06	44.36
1046	NASDAQ	MASS	Fri, May 29, 2015	44.63	44.81	44.24	44.54
1045	NASDAQ	MASS	Thu, May 28, 2015	44.92	45.11	44.56	44.63
1044	NASDAQ	MASS	Wed, May 27, 2015	45.19	45.37	44.58	44.93
1043	NASDAQ	MASS	Tue, May 26, 2015	45.94	46.08	44.60	45.07
1042	NASDAQ	MASS	Fri, May 22, 2015	45.28	46.19	44.97	46.00
1041	NASDAQ	MASS	Thu, May 21, 2015	44.78	45.44	44.32	45.39
1040	NASDAQ	MASS	Wed, May 20, 2015	44.85	45.32	44.07	44.69
1039	NASDAQ	MASS	Tue, May 19, 2015	45.35	45.65	44.73	44.76
1038	NASDAQ	MASS	Mon, May 18, 2015	44.79	45.21	44.46	45.05
1037	NASDAQ	MASS	Fri, May 15, 2015	44.06	44.71	43.94	44.63
1036	NASDAQ	MASS	Thu, May 14, 2015	44.36	44.42	43.70	43.93
1035	NASDAQ	MASS	Wed, May 13, 2015	43.86	44.28	43.74	44.22
1034	NASDAQ	MASS	Tue, May 12, 2015	43.77	44.13	43.57	43.65
1033	NASDAQ	MASS	Mon, May 11, 2015	44.29	44.56	43.90	43.99
1032	NASDAQ	MASS	Fri, May 8, 2015	44.78	45.36	44.24	44.30
1031	NASDAQ	MASS	Thu, May 7, 2015	44.46	44.93	43.87	44.30
1030	NASDAQ	MASS	Wed, May 6, 2015	44.64	44.85	43.40	44.28
1029	NASDAQ	MASS	Tue, May 5, 2015	44.73	45.28	44.29	44.73
1028	NASDAQ	MASS	Mon, May 4, 2015	43.71	44.60	43.70	44.47
1027	NASDAQ	MASS	Fri, May 1, 2015	43.29	44.05	43.27	43.71
1026	NASDAQ	MASS	Thu, Apr 30, 2015	41.03	44.64	40.93	43.05
1025	NASDAQ	MASS	Wed, Apr 29, 2015	47.02	47.25	46.51	46.91
1024	NASDAQ	MASS	Tue, Apr 28, 2015	47.24	47.50	46.72	47.41
1023	NASDAQ	MASS	Mon, Apr 27, 2015	47.66	47.66	46.95	47.18
1022	NASDAQ	MASS	Fri, Apr 24, 2015	46.88	47.38	46.69	47.17
1021	NASDAQ	MASS	Thu, Apr 23, 2015	47.60	47.60	46.84	46.87
1020	NASDAQ	MASS	Wed, Apr 22, 2015	45.92	47.91	45.33	47.56
1019	NASDAQ	MASS	Tue, Apr 21, 2015	46.22	46.24	45.51	45.96
1018	NASDAQ	MASS	Mon, Apr 20, 2015	45.45	46.22	45.34	45.80
1017	NASDAQ	MASS	Fri, Apr 17, 2015	45.92	46.12	45.17	45.27
1016	NASDAQ	MASS	Thu, Apr 16, 2015	46.32	46.44	45.94	46.17
1015	NASDAQ	MASS	Wed, Apr 15, 2015	46.23	46.76	45.79	46.44
1014	NASDAQ	MASS	Tue, Apr 14, 2015	46.28	46.57	45.79	46.05
1013	NASDAQ	MASS	Mon, Apr 13, 2015	47.52	47.63	46.48	46.58
1012	NASDAQ	MASS	Fri, Apr 10, 2015	46.85	47.62	46.85	47.51
1011	NASDAQ	MASS	Thu, Apr 9, 2015	47.34	47.50	46.69	46.79
1010	NASDAQ	MASS	Wed, Apr 8, 2015	47.11	47.53	46.48	47.30
1009	NASDAQ	MASS	Tue, Apr 7, 2015	47.81	47.99	46.77	46.90
1008	NASDAQ	MASS	Mon, Apr 6, 2015	47.34	48.21	47.24	47.87
1007	NASDAQ	MASS	Thu, Apr 2, 2015	48.36	48.75	47.88	48.01
1006	NASDAQ	MASS	Wed, Apr 1, 2015	49.06	49.06	47.92	48.29
1005	NASDAQ	MASS	Tue, Mar 31, 2015	49.19	49.32	48.71	49.07
1004	NASDAQ	MASS	Mon, Mar 30, 2015	48.03	49.66	47.35	49.26
1003	NASDAQ	MASS	Fri, Mar 27, 2015	45.65	46.35	45.25	46.04
1002	NASDAQ	MASS	Thu, Mar 26, 2015	45.94	45.94	45.41	45.61
1001	NASDAQ	MASS	Wed, Mar 25, 2015	46.78	46.78	45.74	46.01
1000	NASDAQ	MASS	Tue, Mar 24, 2015	46.75	46.83	46.17	46.54
999	NASDAQ	MASS	Mon, Mar 23, 2015	46.88	47.68	46.62	46.63
998	NASDAQ	MASS	Fri, Mar 20, 2015	45.85	46.91	45.75	46.77
997	NASDAQ	MASS	Thu, Mar 19, 2015	45.93	46.34	45.66	45.73
996	NASDAQ	MASS	Wed, Mar 18, 2015	46.23	46.33	45.50	46.00
995	NASDAQ	MASS	Tue, Mar 17, 2015	45.84	46.36	45.50	46.25
994	NASDAQ	MASS	Mon, Mar 16, 2015	45.86	46.06	45.59	45.94
993	NASDAQ	MASS	Fri, Mar 13, 2015	46.53	46.86	45.81	45.93
992	NASDAQ	MASS	Thu, Mar 12, 2015	46.71	47.18	46.28	46.64
991	NASDAQ	MASS	Wed, Mar 11, 2015	44.88	47.07	44.82	45.18
990	NASDAQ	MASS	Tue, Mar 10, 2015	48.70	48.87	44.29	44.65
989	NASDAQ	MASS	Mon, Mar 9, 2015	48.41	49.21	48.09	49.01
988	NASDAQ	MASS	Fri, Mar 6, 2015	48.06	48.43	47.30	48.29
987	NASDAQ	MASS	Thu, Mar 5, 2015	48.04	48.52	47.67	48.34
986	NASDAQ	MASS	Wed, Mar 4, 2015	48.22	48.39	47.74	48.00
985	NASDAQ	MASS	Tue, Mar 3, 2015	48.48	48.64	48.06	48.40
984	NASDAQ	MASS	Mon, Mar 2, 2015	47.99	48.77	47.80	48.61
983	NASDAQ	MASS	Fri, Feb 27, 2015	48.09	48.38	47.56	48.09
982	NASDAQ	MASS	Thu, Feb 26, 2015	48.34	48.45	47.86	48.18
981	NASDAQ	MASS	Wed, Feb 25, 2015	47.92	48.51	47.50	48.44
980	NASDAQ	MASS	Tue, Feb 24, 2015	48.63	48.92	47.59	47.82
979	NASDAQ	MASS	Mon, Feb 23, 2015	48.52	48.74	48.23	48.61
978	NASDAQ	MASS	Fri, Feb 20, 2015	48.20	48.70	47.76	48.53
977	NASDAQ	MASS	Thu, Feb 19, 2015	49.00	49.31	48.40	48.45
976	NASDAQ	MASS	Wed, Feb 18, 2015	48.48	49.15	48.29	49.13
975	NASDAQ	MASS	Tue, Feb 17, 2015	48.26	49.12	48.03	48.68
974	NASDAQ	MASS	Fri, Feb 13, 2015	48.65	48.70	47.54	48.11
973	NASDAQ	MASS	Thu, Feb 12, 2015	46.20	49.39	45.77	48.66
972	NASDAQ	MASS	Wed, Feb 11, 2015	43.47	43.97	43.02	43.35
971	NASDAQ	MASS	Tue, Feb 10, 2015	43.17	43.69	42.98	43.48
970	NASDAQ	MASS	Mon, Feb 9, 2015	43.29	43.65	42.85	42.99
969	NASDAQ	MASS	Fri, Feb 6, 2015	42.38	43.43	42.38	43.31
968	NASDAQ	MASS	Thu, Feb 5, 2015	41.93	42.53	41.81	42.23
967	NASDAQ	MASS	Wed, Feb 4, 2015	42.80	42.94	41.95	42.00
966	NASDAQ	MASS	Tue, Feb 3, 2015	42.58	43.05	41.43	42.73
965	NASDAQ	MASS	Mon, Feb 2, 2015	44.39	44.56	43.36	43.88
964	NASDAQ	MASS	Fri, Jan 30, 2015	44.57	44.86	44.07	44.34
963	NASDAQ	MASS	Thu, Jan 29, 2015	44.90	45.23	44.58	44.83
962	NASDAQ	MASS	Wed, Jan 28, 2015	45.96	45.98	44.57	44.73
961	NASDAQ	MASS	Tue, Jan 27, 2015	45.41	46.00	45.33	45.67
960	NASDAQ	MASS	Mon, Jan 26, 2015	46.14	46.45	45.70	45.87
959	NASDAQ	MASS	Fri, Jan 23, 2015	46.01	46.40	45.50	46.23
958	NASDAQ	MASS	Thu, Jan 22, 2015	45.92	46.00	45.40	45.98
957	NASDAQ	MASS	Wed, Jan 21, 2015	43.43	45.86	43.16	45.80
956	NASDAQ	MASS	Tue, Jan 20, 2015	43.70	43.91	42.87	43.22
955	NASDAQ	MASS	Fri, Jan 16, 2015	42.85	43.80	42.81	43.70
954	NASDAQ	MASS	Thu, Jan 15, 2015	44.71	44.81	42.81	42.82
953	NASDAQ	MASS	Wed, Jan 14, 2015	44.62	44.86	44.18	44.58
952	NASDAQ	MASS	Tue, Jan 13, 2015	45.60	46.14	44.67	45.13
951	NASDAQ	MASS	Mon, Jan 12, 2015	45.80	45.80	45.01	45.35
950	NASDAQ	MASS	Fri, Jan 9, 2015	46.66	46.70	45.51	45.63
949	NASDAQ	MASS	Thu, Jan 8, 2015	46.48	46.98	45.89	46.65
948	NASDAQ	MASS	Wed, Jan 7, 2015	45.50	46.33	45.24	46.24
947	NASDAQ	MASS	Tue, Jan 6, 2015	45.77	45.77	44.63	45.19
946	NASDAQ	MASS	Mon, Jan 5, 2015	46.34	46.40	45.47	45.73
945	NASDAQ	MASS	Fri, Jan 2, 2015	47.07	47.30	45.77	46.42
944	NASDAQ	MASS	Wed, Dec 31, 2014	46.92	47.40	46.84	46.96
943	NASDAQ	MASS	Tue, Dec 30, 2014	46.48	46.99	46.46	46.88
942	NASDAQ	MASS	Mon, Dec 29, 2014	46.27	47.00	46.27	46.55
941	NASDAQ	MASS	Fri, Dec 26, 2014	46.14	46.74	46.14	46.30
940	NASDAQ	MASS	Wed, Dec 24, 2014	46.44	46.47	45.77	46.10
939	NASDAQ	MASS	Tue, Dec 23, 2014	45.60	46.94	45.46	46.39
938	NASDAQ	MASS	Mon, Dec 22, 2014	45.24	45.51	44.83	45.41
937	NASDAQ	MASS	Fri, Dec 19, 2014	45.07	45.27	44.70	45.04
936	NASDAQ	MASS	Thu, Dec 18, 2014	45.23	45.28	44.74	45.08
935	NASDAQ	MASS	Wed, Dec 17, 2014	43.94	44.70	43.48	44.58
934	NASDAQ	MASS	Tue, Dec 16, 2014	42.82	43.93	42.56	43.76
933	NASDAQ	MASS	Mon, Dec 15, 2014	42.66	43.16	42.42	43.05
932	NASDAQ	MASS	Fri, Dec 12, 2014	42.30	42.89	42.11	42.58
931	NASDAQ	MASS	Thu, Dec 11, 2014	41.79	42.88	41.17	42.61
930	NASDAQ	MASS	Wed, Dec 10, 2014	42.26	42.61	41.46	41.52
929	NASDAQ	MASS	Tue, Dec 9, 2014	41.54	42.29	41.22	42.29
928	NASDAQ	MASS	Mon, Dec 8, 2014	42.05	42.20	41.76	41.91
927	NASDAQ	MASS	Fri, Dec 5, 2014	42.27	42.36	41.82	42.09
926	NASDAQ	MASS	Thu, Dec 4, 2014	42.38	42.53	41.99	42.05
925	NASDAQ	MASS	Wed, Dec 3, 2014	42.96	43.03	41.93	42.41
924	NASDAQ	MASS	Tue, Dec 2, 2014	43.51	43.57	42.76	43.07
923	NASDAQ	MASS	Mon, Dec 1, 2014	44.09	44.10	43.14	43.48
922	NASDAQ	MASS	Fri, Nov 28, 2014	44.43	44.90	44.21	44.22
921	NASDAQ	MASS	Wed, Nov 26, 2014	44.34	44.71	43.98	44.18
920	NASDAQ	MASS	Tue, Nov 25, 2014	44.70	44.94	44.24	44.38
919	NASDAQ	MASS	Mon, Nov 24, 2014	44.40	44.80	44.15	44.69
918	NASDAQ	MASS	Fri, Nov 21, 2014	45.27	45.43	44.29	44.36
917	NASDAQ	MASS	Thu, Nov 20, 2014	43.33	45.16	43.33	45.10
916	NASDAQ	MASS	Wed, Nov 19, 2014	42.93	43.50	42.82	43.42
915	NASDAQ	MASS	Tue, Nov 18, 2014	42.95	43.17	42.57	42.89
914	NASDAQ	MASS	Mon, Nov 17, 2014	43.29	43.41	42.67	42.89
913	NASDAQ	MASS	Fri, Nov 14, 2014	43.49	43.83	43.06	43.34
912	NASDAQ	MASS	Thu, Nov 13, 2014	44.27	44.33	43.54	43.56
911	NASDAQ	MASS	Wed, Nov 12, 2014	43.00	44.27	42.96	44.22
910	NASDAQ	MASS	Tue, Nov 11, 2014	43.14	43.29	42.87	43.08
909	NASDAQ	MASS	Mon, Nov 10, 2014	43.00	43.49	42.57	43.05
908	NASDAQ	MASS	Fri, Nov 7, 2014	43.00	43.66	42.79	43.06
907	NASDAQ	MASS	Thu, Nov 6, 2014	41.95	42.27	41.32	42.08
906	NASDAQ	MASS	Wed, Nov 5, 2014	41.60	42.35	41.24	42.01
905	NASDAQ	MASS	Tue, Nov 4, 2014	41.24	41.59	40.89	41.55
904	NASDAQ	MASS	Mon, Nov 3, 2014	41.50	41.97	41.30	41.47
903	NASDAQ	MASS	Fri, Oct 31, 2014	42.90	43.38	41.29	41.57
902	NASDAQ	MASS	Thu, Oct 30, 2014	39.49	43.38	39.26	42.90
901	NASDAQ	MASS	Wed, Oct 29, 2014	39.47	39.99	38.91	39.16
900	NASDAQ	MASS	Tue, Oct 28, 2014	38.92	39.43	38.78	39.42
899	NASDAQ	MASS	Mon, Oct 27, 2014	39.45	39.48	38.77	38.86
898	NASDAQ	MASS	Fri, Oct 24, 2014	39.77	40.00	39.31	39.47
897	NASDAQ	MASS	Thu, Oct 23, 2014	40.45	40.90	39.22	39.89
896	NASDAQ	MASS	Wed, Oct 22, 2014	39.56	41.14	39.43	40.33
895	NASDAQ	MASS	Tue, Oct 21, 2014	39.49	39.90	38.96	39.69
894	NASDAQ	MASS	Mon, Oct 20, 2014	37.72	39.60	37.64	38.96
893	NASDAQ	MASS	Fri, Oct 17, 2014	37.56	38.03	37.23	37.69
892	NASDAQ	MASS	Thu, Oct 16, 2014	36.56	37.80	36.27	37.45
891	NASDAQ	MASS	Wed, Oct 15, 2014	36.55	37.33	35.44	37.00
890	NASDAQ	MASS	Tue, Oct 14, 2014	36.62	37.88	36.52	37.11
889	NASDAQ	MASS	Mon, Oct 13, 2014	37.63	37.65	36.26	36.32
888	NASDAQ	MASS	Fri, Oct 10, 2014	38.18	38.55	37.46	37.53
887	NASDAQ	MASS	Thu, Oct 9, 2014	38.54	38.71	37.65	38.24
886	NASDAQ	MASS	Wed, Oct 8, 2014	37.85	38.38	37.56	38.27
885	NASDAQ	MASS	Tue, Oct 7, 2014	38.63	38.97	37.70	37.75
884	NASDAQ	MASS	Mon, Oct 6, 2014	38.72	39.33	38.69	38.86
883	NASDAQ	MASS	Fri, Oct 3, 2014	38.28	38.82	38.15	38.62
882	NASDAQ	MASS	Thu, Oct 2, 2014	37.44	38.14	37.14	38.04
881	NASDAQ	MASS	Wed, Oct 1, 2014	38.65	38.69	37.31	37.45
880	NASDAQ	MASS	Tue, Sep 30, 2014	38.66	39.38	38.35	38.74
879	NASDAQ	MASS	Mon, Sep 29, 2014	39.21	39.21	38.40	38.63
878	NASDAQ	MASS	Fri, Sep 26, 2014	39.30	39.68	39.01	39.47
877	NASDAQ	MASS	Thu, Sep 25, 2014	39.52	39.84	39.14	39.16
876	NASDAQ	MASS	Wed, Sep 24, 2014	40.16	40.30	39.57	39.66
875	NASDAQ	MASS	Tue, Sep 23, 2014	39.82	40.30	39.76	40.00
874	NASDAQ	MASS	Mon, Sep 22, 2014	40.84	40.90	39.88	40.02
873	NASDAQ	MASS	Fri, Sep 19, 2014	41.34	42.01	40.74	40.84
872	NASDAQ	MASS	Thu, Sep 18, 2014	39.12	41.98	38.98	41.02
871	NASDAQ	MASS	Wed, Sep 17, 2014	39.78	39.78	39.01	39.12
870	NASDAQ	MASS	Tue, Sep 16, 2014	39.00	39.39	38.77	39.16
869	NASDAQ	MASS	Mon, Sep 15, 2014	39.41	39.54	38.81	39.05
868	NASDAQ	MASS	Fri, Sep 12, 2014	38.93	39.86	38.92	39.56
867	NASDAQ	MASS	Thu, Sep 11, 2014	38.70	39.05	38.56	38.96
866	NASDAQ	MASS	Wed, Sep 10, 2014	39.25	39.25	38.26	38.77
865	NASDAQ	MASS	Tue, Sep 9, 2014	39.20	39.43	38.87	39.05
864	NASDAQ	MASS	Mon, Sep 8, 2014	39.92	40.23	38.91	39.26
863	NASDAQ	MASS	Fri, Sep 5, 2014	39.00	39.86	38.69	39.83
862	NASDAQ	MASS	Thu, Sep 4, 2014	38.81	39.04	38.54	39.00
861	NASDAQ	MASS	Wed, Sep 3, 2014	38.54	39.14	38.38	38.82
860	NASDAQ	MASS	Tue, Sep 2, 2014	38.00	38.30	37.86	38.20
859	NASDAQ	MASS	Fri, Aug 29, 2014	37.62	37.99	37.50	37.95
858	NASDAQ	MASS	Thu, Aug 28, 2014	37.43	37.85	37.03	37.59
857	NASDAQ	MASS	Wed, Aug 27, 2014	37.33	37.66	37.25	37.63
856	NASDAQ	MASS	Tue, Aug 26, 2014	37.28	37.68	36.98	37.28
855	NASDAQ	MASS	Mon, Aug 25, 2014	37.50	37.61	37.17	37.25
854	NASDAQ	MASS	Fri, Aug 22, 2014	36.72	37.41	36.63	37.36
853	NASDAQ	MASS	Thu, Aug 21, 2014	36.77	36.92	36.25	36.72
852	NASDAQ	MASS	Wed, Aug 20, 2014	37.00	38.23	36.62	36.93
851	NASDAQ	MASS	Tue, Aug 19, 2014	35.56	36.48	35.22	36.39
850	NASDAQ	MASS	Mon, Aug 18, 2014	35.06	35.69	35.03	35.48
849	NASDAQ	MASS	Fri, Aug 15, 2014	35.50	35.57	34.68	34.81
848	NASDAQ	MASS	Thu, Aug 14, 2014	35.35	35.46	34.44	35.33
847	NASDAQ	MASS	Wed, Aug 13, 2014	33.79	34.26	33.22	34.17
846	NASDAQ	MASS	Tue, Aug 12, 2014	34.29	34.32	33.56	33.74
845	NASDAQ	MASS	Mon, Aug 11, 2014	33.54	34.61	33.39	34.35
844	NASDAQ	MASS	Fri, Aug 8, 2014	32.83	32.88	32.53	32.67
843	NASDAQ	MASS	Thu, Aug 7, 2014	32.40	33.04	32.33	32.75
842	NASDAQ	MASS	Wed, Aug 6, 2014	33.27	33.63	32.37	32.38
841	NASDAQ	MASS	Tue, Aug 5, 2014	31.91	34.36	30.89	33.52
840	NASDAQ	MASS	Mon, Aug 4, 2014	33.32	33.47	32.87	33.13
839	NASDAQ	MASS	Fri, Aug 1, 2014	32.84	33.59	32.63	33.40
838	NASDAQ	MASS	Thu, Jul 31, 2014	32.64	33.01	32.03	32.81
837	NASDAQ	MASS	Wed, Jul 30, 2014	32.73	33.03	32.08	32.86
836	NASDAQ	MASS	Tue, Jul 29, 2014	30.84	33.98	30.84	32.75
835	NASDAQ	MASS	Mon, Jul 28, 2014	33.38	33.55	31.96	32.56
834	NASDAQ	MASS	Fri, Jul 25, 2014	34.53	34.53	33.28	33.35
833	NASDAQ	MASS	Thu, Jul 24, 2014	34.80	34.91	34.62	34.65
832	NASDAQ	MASS	Wed, Jul 23, 2014	34.64	34.90	33.95	34.59
831	NASDAQ	MASS	Tue, Jul 22, 2014	34.24	34.78	34.07	34.66
830	NASDAQ	MASS	Mon, Jul 21, 2014	34.30	34.35	33.61	34.17
829	NASDAQ	MASS	Fri, Jul 18, 2014	34.75	34.91	34.37	34.39
828	NASDAQ	MASS	Thu, Jul 17, 2014	35.10	35.30	34.64	34.71
827	NASDAQ	MASS	Wed, Jul 16, 2014	35.55	35.75	35.26	35.60
826	NASDAQ	MASS	Tue, Jul 15, 2014	35.05	35.78	35.02	35.49
825	NASDAQ	MASS	Mon, Jul 14, 2014	35.18	35.18	34.81	34.99
824	NASDAQ	MASS	Fri, Jul 11, 2014	35.23	35.32	34.81	34.98
823	NASDAQ	MASS	Thu, Jul 10, 2014	35.78	35.89	35.11	35.27
822	NASDAQ	MASS	Wed, Jul 9, 2014	35.91	36.98	35.77	36.14
821	NASDAQ	MASS	Tue, Jul 8, 2014	34.25	35.85	34.18	35.76
820	NASDAQ	MASS	Mon, Jul 7, 2014	34.40	34.63	34.21	34.35
819	NASDAQ	MASS	Thu, Jul 3, 2014	34.12	34.56	34.09	34.52
818	NASDAQ	MASS	Wed, Jul 2, 2014	34.43	34.90	33.99	34.07
817	NASDAQ	MASS	Tue, Jul 1, 2014	34.23	34.84	34.16	34.50
816	NASDAQ	MASS	Mon, Jun 30, 2014	33.98	34.29	33.75	34.10
815	NASDAQ	MASS	Fri, Jun 27, 2014	33.80	34.15	33.76	33.86
814	NASDAQ	MASS	Thu, Jun 26, 2014	34.51	34.59	33.70	33.87
813	NASDAQ	MASS	Wed, Jun 25, 2014	34.38	34.66	34.27	34.54
812	NASDAQ	MASS	Tue, Jun 24, 2014	35.45	35.70	34.21	34.35
811	NASDAQ	MASS	Mon, Jun 23, 2014	35.37	35.69	34.99	35.48
810	NASDAQ	MASS	Fri, Jun 20, 2014	36.12	36.17	35.26	35.38
809	NASDAQ	MASS	Thu, Jun 19, 2014	36.28	36.71	35.86	36.04
808	NASDAQ	MASS	Wed, Jun 18, 2014	34.60	36.21	34.51	36.18
807	NASDAQ	MASS	Tue, Jun 17, 2014	34.12	35.27	34.07	35.15
806	NASDAQ	MASS	Mon, Jun 16, 2014	34.42	34.79	33.90	34.26
805	NASDAQ	MASS	Fri, Jun 13, 2014	35.13	36.18	34.38	34.96
804	NASDAQ	MASS	Thu, Jun 12, 2014	37.26	37.62	36.95	37.00
803	NASDAQ	MASS	Wed, Jun 11, 2014	37.23	37.50	37.03	37.46
802	NASDAQ	MASS	Tue, Jun 10, 2014	37.30	37.45	36.92	37.32
801	NASDAQ	MASS	Mon, Jun 9, 2014	37.75	38.00	37.28	37.32
800	NASDAQ	MASS	Fri, Jun 6, 2014	37.50	37.98	37.47	37.74
799	NASDAQ	MASS	Thu, Jun 5, 2014	37.63	37.85	37.01	37.41
798	NASDAQ	MASS	Wed, Jun 4, 2014	37.44	38.09	37.20	37.48
797	NASDAQ	MASS	Tue, Jun 3, 2014	36.74	37.00	36.60	36.72
796	NASDAQ	MASS	Mon, Jun 2, 2014	36.92	37.23	36.60	36.79
795	NASDAQ	MASS	Fri, May 30, 2014	36.46	37.04	36.25	36.92
794	NASDAQ	MASS	Thu, May 29, 2014	36.40	36.65	36.28	36.54
793	NASDAQ	MASS	Wed, May 28, 2014	36.40	36.51	36.11	36.27
792	NASDAQ	MASS	Tue, May 27, 2014	36.39	36.76	36.28	36.48
791	NASDAQ	MASS	Fri, May 23, 2014	36.50	36.61	36.35	36.39
790	NASDAQ	MASS	Thu, May 22, 2014	36.49	36.79	36.28	36.46
789	NASDAQ	MASS	Wed, May 21, 2014	36.65	36.65	35.97	36.52
788	NASDAQ	MASS	Tue, May 20, 2014	37.01	37.09	36.01	36.51
787	NASDAQ	MASS	Mon, May 19, 2014	37.57	37.83	37.00	37.17
786	NASDAQ	MASS	Fri, May 16, 2014	37.44	37.95	37.27	37.86
785	NASDAQ	MASS	Thu, May 15, 2014	37.68	37.78	36.84	37.44
784	NASDAQ	MASS	Wed, May 14, 2014	37.75	38.02	37.53	37.70
783	NASDAQ	MASS	Tue, May 13, 2014	37.47	37.77	37.11	37.76
782	NASDAQ	MASS	Mon, May 12, 2014	37.56	37.99	37.36	37.51
781	NASDAQ	MASS	Fri, May 9, 2014	37.21	37.89	37.00	37.54
780	NASDAQ	MASS	Thu, May 8, 2014	37.55	38.48	36.88	37.13
779	NASDAQ	MASS	Wed, May 7, 2014	39.31	39.90	35.26	37.75
778	NASDAQ	MASS	Tue, May 6, 2014	44.11	44.27	43.60	43.65
777	NASDAQ	MASS	Mon, May 5, 2014	44.31	44.34	43.32	44.09
776	NASDAQ	MASS	Fri, May 2, 2014	44.63	44.93	44.17	44.52
775	NASDAQ	MASS	Thu, May 1, 2014	45.15	45.34	44.33	44.54
774	NASDAQ	MASS	Wed, Apr 30, 2014	44.53	45.00	44.23	45.00
773	NASDAQ	MASS	Tue, Apr 29, 2014	44.55	44.97	44.14	44.75
772	NASDAQ	MASS	Mon, Apr 28, 2014	44.53	44.54	43.36	44.38
771	NASDAQ	MASS	Fri, Apr 25, 2014	44.93	45.10	44.03	44.41
770	NASDAQ	MASS	Thu, Apr 24, 2014	45.92	45.92	44.63	45.04
769	NASDAQ	MASS	Wed, Apr 23, 2014	46.20	46.62	45.05	45.60
768	NASDAQ	MASS	Tue, Apr 22, 2014	45.76	47.20	45.52	46.86
767	NASDAQ	MASS	Mon, Apr 21, 2014	45.00	45.99	45.00	45.69
766	NASDAQ	MASS	Thu, Apr 17, 2014	45.23	45.43	44.77	44.93
765	NASDAQ	MASS	Wed, Apr 16, 2014	44.82	45.42	44.73	45.23
764	NASDAQ	MASS	Tue, Apr 15, 2014	44.25	44.91	43.48	44.55
763	NASDAQ	MASS	Mon, Apr 14, 2014	44.56	45.17	43.50	43.92
762	NASDAQ	MASS	Fri, Apr 11, 2014	44.05	44.57	43.76	44.26
761	NASDAQ	MASS	Thu, Apr 10, 2014	45.92	46.25	44.23	44.51
760	NASDAQ	MASS	Wed, Apr 9, 2014	45.16	45.95	45.00	45.89
759	NASDAQ	MASS	Tue, Apr 8, 2014	45.26	45.47	44.74	45.09
758	NASDAQ	MASS	Mon, Apr 7, 2014	45.75	45.75	44.55	45.00
757	NASDAQ	MASS	Fri, Apr 4, 2014	46.87	47.17	45.95	45.99
756	NASDAQ	MASS	Thu, Apr 3, 2014	46.28	47.35	46.06	46.64
755	NASDAQ	MASS	Wed, Apr 2, 2014	45.63	46.32	45.33	46.26
754	NASDAQ	MASS	Tue, Apr 1, 2014	44.50	45.76	44.40	45.68
753	NASDAQ	MASS	Mon, Mar 31, 2014	44.39	44.39	43.84	44.02
752	NASDAQ	MASS	Fri, Mar 28, 2014	43.35	44.16	43.22	44.13
751	NASDAQ	MASS	Thu, Mar 27, 2014	43.09	43.30	42.54	43.23
750	NASDAQ	MASS	Wed, Mar 26, 2014	43.76	43.84	43.07	43.20
749	NASDAQ	MASS	Tue, Mar 25, 2014	43.80	44.42	43.35	43.52
748	NASDAQ	MASS	Mon, Mar 24, 2014	44.22	44.23	43.23	43.43
747	NASDAQ	MASS	Fri, Mar 21, 2014	44.70	45.08	43.75	44.23
746	NASDAQ	MASS	Thu, Mar 20, 2014	44.50	44.65	43.31	44.25
745	NASDAQ	MASS	Wed, Mar 19, 2014	44.62	45.00	44.18	44.50
744	NASDAQ	MASS	Tue, Mar 18, 2014	45.24	45.70	44.04	44.59
743	NASDAQ	MASS	Mon, Mar 17, 2014	45.69	45.99	45.00	45.24
742	NASDAQ	MASS	Fri, Mar 14, 2014	46.92	47.40	46.53	46.55
741	NASDAQ	MASS	Thu, Mar 13, 2014	47.79	47.97	46.70	46.74
740	NASDAQ	MASS	Wed, Mar 12, 2014	47.40	47.87	46.89	47.62
739	NASDAQ	MASS	Tue, Mar 11, 2014	48.34	48.44	47.71	48.04
738	NASDAQ	MASS	Mon, Mar 10, 2014	48.06	48.45	47.86	48.40
737	NASDAQ	MASS	Fri, Mar 7, 2014	47.92	48.38	47.78	48.22
736	NASDAQ	MASS	Thu, Mar 6, 2014	48.38	48.38	47.58	47.66
735	NASDAQ	MASS	Wed, Mar 5, 2014	48.27	48.47	48.02	48.40
734	NASDAQ	MASS	Tue, Mar 4, 2014	48.37	48.64	48.00	48.23
733	NASDAQ	MASS	Mon, Mar 3, 2014	45.96	47.66	45.71	47.61
732	NASDAQ	MASS	Fri, Feb 28, 2014	47.52	47.88	46.41	46.52
731	NASDAQ	MASS	Thu, Feb 27, 2014	48.49	48.84	47.47	47.54
730	NASDAQ	MASS	Wed, Feb 26, 2014	48.37	49.19	47.96	48.29
729	NASDAQ	MASS	Tue, Feb 25, 2014	46.96	48.58	46.87	48.37
728	NASDAQ	MASS	Mon, Feb 24, 2014	46.95	47.54	46.50	46.60
727	NASDAQ	MASS	Fri, Feb 21, 2014	45.92	47.72	45.91	46.91
726	NASDAQ	MASS	Thu, Feb 20, 2014	44.78	45.71	44.62	45.57
725	NASDAQ	MASS	Wed, Feb 19, 2014	44.35	45.08	44.35	44.76
724	NASDAQ	MASS	Tue, Feb 18, 2014	45.10	45.10	43.94	44.45
723	NASDAQ	MASS	Fri, Feb 14, 2014	45.01	47.00	44.66	44.72
722	NASDAQ	MASS	Thu, Feb 13, 2014	51.93	52.63	51.31	52.39
721	NASDAQ	MASS	Wed, Feb 12, 2014	51.80	52.40	51.67	52.17
720	NASDAQ	MASS	Tue, Feb 11, 2014	51.38	52.06	51.00	51.89
719	NASDAQ	MASS	Mon, Feb 10, 2014	51.15	51.25	50.85	51.04
718	NASDAQ	MASS	Fri, Feb 7, 2014	51.35	51.38	50.68	51.16
717	NASDAQ	MASS	Thu, Feb 6, 2014	49.69	50.83	49.56	50.69
716	NASDAQ	MASS	Wed, Feb 5, 2014	50.14	50.14	49.00	49.35
715	NASDAQ	MASS	Tue, Feb 4, 2014	49.21	50.75	49.10	50.62
714	NASDAQ	MASS	Mon, Feb 3, 2014	51.14	51.27	48.94	49.02
713	NASDAQ	MASS	Fri, Jan 31, 2014	50.20	51.72	49.88	51.11
712	NASDAQ	MASS	Thu, Jan 30, 2014	50.25	51.42	50.15	50.85
711	NASDAQ	MASS	Wed, Jan 29, 2014	50.58	50.67	49.92	50.09
710	NASDAQ	MASS	Tue, Jan 28, 2014	51.23	51.63	50.58	50.85
709	NASDAQ	MASS	Mon, Jan 27, 2014	52.44	52.62	51.12	51.33
708	NASDAQ	MASS	Fri, Jan 24, 2014	52.46	52.48	51.37	52.24
707	NASDAQ	MASS	Thu, Jan 23, 2014	51.80	52.94	49.42	52.48
706	NASDAQ	MASS	Wed, Jan 22, 2014	52.75	54.08	52.61	53.76
705	NASDAQ	MASS	Tue, Jan 21, 2014	53.15	53.52	51.95	52.55
704	NASDAQ	MASS	Fri, Jan 17, 2014	54.45	54.56	52.99	53.09
703	NASDAQ	MASS	Thu, Jan 16, 2014	55.98	56.06	54.01	54.41
702	NASDAQ	MASS	Wed, Jan 15, 2014	55.70	56.25	55.22	56.12
701	NASDAQ	MASS	Tue, Jan 14, 2014	54.82	55.66	54.74	55.40
700	NASDAQ	MASS	Mon, Jan 13, 2014	55.68	55.88	54.14	54.51
699	NASDAQ	MASS	Fri, Jan 10, 2014	56.17	56.63	55.38	55.76
698	NASDAQ	MASS	Thu, Jan 9, 2014	57.67	57.67	55.25	56.15
697	NASDAQ	MASS	Wed, Jan 8, 2014	57.00	57.74	56.79	57.27
696	NASDAQ	MASS	Tue, Jan 7, 2014	56.26	57.74	56.15	56.64
695	NASDAQ	MASS	Mon, Jan 6, 2014	56.64	57.76	56.14	56.19
694	NASDAQ	MASS	Fri, Jan 3, 2014	57.68	57.77	55.76	56.70
693	NASDAQ	MASS	Thu, Jan 2, 2014	58.39	58.55	57.37	57.72
692	NASDAQ	MASS	Tue, Dec 31, 2013	58.35	58.75	58.34	58.45
691	NASDAQ	MASS	Mon, Dec 30, 2013	58.37	58.58	57.07	58.32
690	NASDAQ	MASS	Fri, Dec 27, 2013	58.46	58.55	57.78	57.96
689	NASDAQ	MASS	Thu, Dec 26, 2013	58.16	58.59	58.02	58.28
688	NASDAQ	MASS	Tue, Dec 24, 2013	57.55	58.27	57.36	57.98
687	NASDAQ	MASS	Mon, Dec 23, 2013	57.60	58.03	57.09	57.68
686	NASDAQ	MASS	Fri, Dec 20, 2013	58.35	58.65	57.43	57.51
685	NASDAQ	MASS	Thu, Dec 19, 2013	58.91	59.05	58.35	58.60
684	NASDAQ	MASS	Wed, Dec 18, 2013	57.72	58.82	57.53	58.48
683	NASDAQ	MASS	Tue, Dec 17, 2013	57.91	58.38	56.88	57.77
682	NASDAQ	MASS	Mon, Dec 16, 2013	58.50	58.80	58.08	58.14
681	NASDAQ	MASS	Fri, Dec 13, 2013	58.05	58.60	57.72	58.05
680	NASDAQ	MASS	Thu, Dec 12, 2013	57.70	58.14	57.22	57.93
679	NASDAQ	MASS	Wed, Dec 11, 2013	57.50	58.54	57.50	57.70
678	NASDAQ	MASS	Tue, Dec 10, 2013	57.97	58.43	57.64	57.72
677	NASDAQ	MASS	Mon, Dec 9, 2013	59.17	59.18	58.06	58.16
676	NASDAQ	MASS	Fri, Dec 6, 2013	58.80	59.43	58.53	59.14
675	NASDAQ	MASS	Thu, Dec 5, 2013	58.68	58.99	58.44	58.68
674	NASDAQ	MASS	Wed, Dec 4, 2013	59.04	59.45	58.39	58.98
673	NASDAQ	MASS	Tue, Dec 3, 2013	59.20	59.47	58.59	59.33
672	NASDAQ	MASS	Mon, Dec 2, 2013	60.51	60.61	59.27	59.40
671	NASDAQ	MASS	Fri, Nov 29, 2013	60.54	60.96	59.88	60.18
670	NASDAQ	MASS	Wed, Nov 27, 2013	59.63	60.98	59.40	60.56
669	NASDAQ	MASS	Tue, Nov 26, 2013	58.25	58.96	58.02	58.65
668	NASDAQ	MASS	Mon, Nov 25, 2013	58.85	59.19	57.76	58.25
667	NASDAQ	MASS	Fri, Nov 22, 2013	58.50	59.12	58.31	58.83
666	NASDAQ	MASS	Thu, Nov 21, 2013	58.28	58.93	58.06	58.53
665	NASDAQ	MASS	Wed, Nov 20, 2013	59.45	60.01	58.11	58.15
664	NASDAQ	MASS	Tue, Nov 19, 2013	59.67	59.75	59.01	59.43
663	NASDAQ	MASS	Mon, Nov 18, 2013	60.10	60.39	59.45	59.76
662	NASDAQ	MASS	Fri, Nov 15, 2013	58.98	59.63	58.94	59.63
661	NASDAQ	MASS	Thu, Nov 14, 2013	59.66	59.66	58.39	58.85
660	NASDAQ	MASS	Wed, Nov 13, 2013	59.13	59.89	59.13	59.67
659	NASDAQ	MASS	Tue, Nov 12, 2013	58.91	59.78	58.85	59.70
658	NASDAQ	MASS	Mon, Nov 11, 2013	58.00	59.25	58.00	59.06
657	NASDAQ	MASS	Fri, Nov 8, 2013	57.65	57.97	57.25	57.88
656	NASDAQ	MASS	Thu, Nov 7, 2013	59.00	59.21	57.24	57.61
655	NASDAQ	MASS	Wed, Nov 6, 2013	59.83	59.97	58.56	58.88
654	NASDAQ	MASS	Tue, Nov 5, 2013	59.01	60.01	58.75	59.76
653	NASDAQ	MASS	Mon, Nov 4, 2013	59.21	59.30	58.44	59.05
652	NASDAQ	MASS	Fri, Nov 1, 2013	59.20	59.30	58.25	58.98
651	NASDAQ	MASS	Thu, Oct 31, 2013	58.64	59.29	58.27	58.82
650	NASDAQ	MASS	Wed, Oct 30, 2013	59.12	59.38	58.10	58.59
649	NASDAQ	MASS	Tue, Oct 29, 2013	59.20	59.24	58.06	58.81
648	NASDAQ	MASS	Mon, Oct 28, 2013	58.93	60.42	58.93	59.27
647	NASDAQ	MASS	Fri, Oct 25, 2013	57.57	59.21	57.38	58.90
646	NASDAQ	MASS	Thu, Oct 24, 2013	54.79	56.76	53.24	56.57
645	NASDAQ	MASS	Wed, Oct 23, 2013	56.20	57.39	54.98	57.14
644	NASDAQ	MASS	Tue, Oct 22, 2013	56.64	57.06	56.00	56.13
643	NASDAQ	MASS	Mon, Oct 21, 2013	56.37	56.71	55.52	56.01
642	NASDAQ	MASS	Fri, Oct 18, 2013	56.28	57.02	55.55	55.92
641	NASDAQ	MASS	Thu, Oct 17, 2013	55.23	55.86	54.80	55.60
640	NASDAQ	MASS	Wed, Oct 16, 2013	55.03	55.56	54.56	55.50
639	NASDAQ	MASS	Tue, Oct 15, 2013	54.78	55.56	54.09	54.67
638	NASDAQ	MASS	Mon, Oct 14, 2013	54.74	54.77	54.07	54.68
637	NASDAQ	MASS	Fri, Oct 11, 2013	54.09	55.05	53.66	54.98
636	NASDAQ	MASS	Thu, Oct 10, 2013	53.55	54.49	53.32	54.10
635	NASDAQ	MASS	Wed, Oct 9, 2013	53.00	53.56	51.82	53.00
634	NASDAQ	MASS	Tue, Oct 8, 2013	55.36	55.72	53.38	53.61
633	NASDAQ	MASS	Mon, Oct 7, 2013	54.78	54.78	54.03	54.46
632	NASDAQ	MASS	Fri, Oct 4, 2013	54.35	55.42	54.17	55.05
631	NASDAQ	MASS	Thu, Oct 3, 2013	54.86	55.18	53.70	54.27
630	NASDAQ	MASS	Wed, Oct 2, 2013	55.32	55.75	54.57	54.70
629	NASDAQ	MASS	Tue, Oct 1, 2013	54.59	55.85	54.59	55.65
628	NASDAQ	MASS	Mon, Sep 30, 2013	53.71	54.73	53.32	54.63
627	NASDAQ	MASS	Fri, Sep 27, 2013	53.97	54.62	53.84	54.31
626	NASDAQ	MASS	Thu, Sep 26, 2013	54.95	55.00	53.53	54.17
625	NASDAQ	MASS	Wed, Sep 25, 2013	53.82	54.15	53.37	53.73
624	NASDAQ	MASS	Tue, Sep 24, 2013	54.10	54.66	53.53	53.87
623	NASDAQ	MASS	Mon, Sep 23, 2013	53.31	53.90	52.67	53.88
622	NASDAQ	MASS	Fri, Sep 20, 2013	53.00	53.32	52.10	53.32
621	NASDAQ	MASS	Thu, Sep 19, 2013	53.15	53.15	52.67	52.80
620	NASDAQ	MASS	Wed, Sep 18, 2013	52.98	53.04	52.50	52.99
619	NASDAQ	MASS	Tue, Sep 17, 2013	53.33	53.52	52.69	52.90
618	NASDAQ	MASS	Mon, Sep 16, 2013	53.29	53.49	52.86	53.24
617	NASDAQ	MASS	Fri, Sep 13, 2013	53.25	53.45	52.15	52.71
616	NASDAQ	MASS	Thu, Sep 12, 2013	54.68	54.68	52.89	53.02
615	NASDAQ	MASS	Wed, Sep 11, 2013	53.15	55.16	53.12	54.44
614	NASDAQ	MASS	Tue, Sep 10, 2013	53.65	54.45	53.07	53.35
613	NASDAQ	MASS	Mon, Sep 9, 2013	53.06	53.81	52.77	53.46
612	NASDAQ	MASS	Fri, Sep 6, 2013	52.03	53.20	51.33	52.85
611	NASDAQ	MASS	Thu, Sep 5, 2013	50.94	52.14	50.94	52.01
610	NASDAQ	MASS	Wed, Sep 4, 2013	50.84	51.95	50.64	51.08
609	NASDAQ	MASS	Tue, Sep 3, 2013	51.52	51.66	50.51	50.74
608	NASDAQ	MASS	Fri, Aug 30, 2013	51.50	51.61	50.76	50.87
607	NASDAQ	MASS	Thu, Aug 29, 2013	50.87	51.77	50.64	51.52
606	NASDAQ	MASS	Wed, Aug 28, 2013	50.30	50.93	50.09	50.88
605	NASDAQ	MASS	Tue, Aug 27, 2013	51.05	51.33	50.15	50.31
604	NASDAQ	MASS	Mon, Aug 26, 2013	51.25	52.08	50.87	51.37
603	NASDAQ	MASS	Fri, Aug 23, 2013	51.12	51.74	50.10	51.25
602	NASDAQ	MASS	Thu, Aug 22, 2013	51.00	51.30	50.06	51.24
601	NASDAQ	MASS	Wed, Aug 21, 2013	51.60	51.74	50.54	50.77
600	NASDAQ	MASS	Tue, Aug 20, 2013	51.46	52.25	51.46	51.68
599	NASDAQ	MASS	Mon, Aug 19, 2013	51.49	52.37	50.63	51.57
598	NASDAQ	MASS	Fri, Aug 16, 2013	52.68	52.79	51.67	51.67
597	NASDAQ	MASS	Thu, Aug 15, 2013	52.66	53.01	52.20	52.72
596	NASDAQ	MASS	Wed, Aug 14, 2013	53.25	53.45	52.95	53.04
595	NASDAQ	MASS	Tue, Aug 13, 2013	53.18	53.52	52.90	53.24
594	NASDAQ	MASS	Mon, Aug 12, 2013	52.28	53.45	52.28	53.28
593	NASDAQ	MASS	Fri, Aug 9, 2013	52.06	53.00	52.05	52.56
592	NASDAQ	MASS	Thu, Aug 8, 2013	52.37	52.99	51.91	52.09
591	NASDAQ	MASS	Wed, Aug 7, 2013	53.25	53.37	52.48	52.51
590	NASDAQ	MASS	Tue, Aug 6, 2013	54.35	54.64	53.07	53.47
589	NASDAQ	MASS	Mon, Aug 5, 2013	54.30	54.69	53.96	54.29
588	NASDAQ	MASS	Fri, Aug 2, 2013	53.08	54.53	53.00	54.50
587	NASDAQ	MASS	Thu, Aug 1, 2013	52.90	53.68	52.90	53.38
586	NASDAQ	MASS	Wed, Jul 31, 2013	52.08	53.05	51.78	52.78
585	NASDAQ	MASS	Tue, Jul 30, 2013	52.96	53.18	51.72	52.18
584	NASDAQ	MASS	Mon, Jul 29, 2013	52.72	53.70	52.08	52.97
583	NASDAQ	MASS	Fri, Jul 26, 2013	51.64	52.97	50.85	52.87
582	NASDAQ	MASS	Thu, Jul 25, 2013	48.98	52.30	48.53	51.72
581	NASDAQ	MASS	Wed, Jul 24, 2013	47.38	47.50	45.95	46.64
580	NASDAQ	MASS	Tue, Jul 23, 2013	47.72	47.80	46.92	47.00
579	NASDAQ	MASS	Mon, Jul 22, 2013	47.74	47.90	46.64	47.69
578	NASDAQ	MASS	Fri, Jul 19, 2013	47.15	47.42	47.00	47.42
577	NASDAQ	MASS	Thu, Jul 18, 2013	47.62	47.81	47.00	47.24
576	NASDAQ	MASS	Wed, Jul 17, 2013	47.37	48.03	47.20	47.48
575	NASDAQ	MASS	Tue, Jul 16, 2013	47.10	47.50	46.75	47.34
574	NASDAQ	MASS	Mon, Jul 15, 2013	47.08	47.30	46.78	47.02
573	NASDAQ	MASS	Fri, Jul 12, 2013	47.70	47.76	46.75	46.95
572	NASDAQ	MASS	Thu, Jul 11, 2013	47.90	47.98	47.41	47.76
571	NASDAQ	MASS	Wed, Jul 10, 2013	46.90	47.60	46.85	47.29
570	NASDAQ	MASS	Tue, Jul 9, 2013	46.84	47.00	46.60	46.78
569	NASDAQ	MASS	Mon, Jul 8, 2013	46.82	46.96	46.23	46.52
568	NASDAQ	MASS	Fri, Jul 5, 2013	46.56	46.85	45.86	46.70
567	NASDAQ	MASS	Wed, Jul 3, 2013	45.82	46.26	45.41	46.19
566	NASDAQ	MASS	Tue, Jul 2, 2013	45.63	46.21	45.60	45.88
565	NASDAQ	MASS	Mon, Jul 1, 2013	44.72	45.68	44.66	45.29
564	NASDAQ	MASS	Fri, Jun 28, 2013	44.82	45.06	44.20	44.21
563	NASDAQ	MASS	Thu, Jun 27, 2013	46.90	47.21	44.30	45.14
562	NASDAQ	MASS	Wed, Jun 26, 2013	46.33	46.97	46.07	46.55
561	NASDAQ	MASS	Tue, Jun 25, 2013	45.81	46.26	45.63	46.11
560	NASDAQ	MASS	Mon, Jun 24, 2013	46.03	46.20	45.53	45.61
559	NASDAQ	MASS	Fri, Jun 21, 2013	47.00	47.50	46.08	46.71
558	NASDAQ	MASS	Thu, Jun 20, 2013	47.07	47.12	46.62	47.01
557	NASDAQ	MASS	Wed, Jun 19, 2013	47.90	48.12	47.42	47.48
556	NASDAQ	MASS	Tue, Jun 18, 2013	47.14	48.05	47.08	47.93
555	NASDAQ	MASS	Mon, Jun 17, 2013	46.25	46.90	46.16	46.88
554	NASDAQ	MASS	Fri, Jun 14, 2013	46.12	46.67	45.80	46.00
553	NASDAQ	MASS	Thu, Jun 13, 2013	45.49	46.06	45.01	46.00
552	NASDAQ	MASS	Wed, Jun 12, 2013	46.08	46.08	45.18	45.62
551	NASDAQ	MASS	Tue, Jun 11, 2013	44.75	46.60	44.65	45.83
550	NASDAQ	MASS	Mon, Jun 10, 2013	45.41	46.08	45.03	45.31
549	NASDAQ	MASS	Fri, Jun 7, 2013	44.28	44.84	43.91	44.80
548	NASDAQ	MASS	Thu, Jun 6, 2013	43.93	44.35	43.73	44.10
547	NASDAQ	MASS	Wed, Jun 5, 2013	43.87	44.31	43.80	43.85
546	NASDAQ	MASS	Tue, Jun 4, 2013	44.60	44.88	43.20	43.96
545	NASDAQ	MASS	Mon, Jun 3, 2013	44.95	45.15	44.12	44.44
544	NASDAQ	MASS	Fri, May 31, 2013	45.34	45.75	45.00	45.03
543	NASDAQ	MASS	Thu, May 30, 2013	44.87	45.62	44.85	45.51
542	NASDAQ	MASS	Wed, May 29, 2013	45.46	45.75	44.70	44.75
541	NASDAQ	MASS	Tue, May 28, 2013	46.31	47.05	45.59	45.83
540	NASDAQ	MASS	Fri, May 24, 2013	45.31	46.08	45.31	45.70
539	NASDAQ	MASS	Thu, May 23, 2013	44.93	45.95	44.91	45.53
538	NASDAQ	MASS	Wed, May 22, 2013	45.78	46.02	45.37	45.65
537	NASDAQ	MASS	Tue, May 21, 2013	45.50	46.12	45.42	45.78
536	NASDAQ	MASS	Mon, May 20, 2013	45.62	45.71	45.22	45.30
535	NASDAQ	MASS	Fri, May 17, 2013	45.68	46.20	45.18	45.63
534	NASDAQ	MASS	Thu, May 16, 2013	45.61	45.75	45.21	45.30
533	NASDAQ	MASS	Wed, May 15, 2013	45.34	45.80	45.22	45.59
532	NASDAQ	MASS	Tue, May 14, 2013	45.50	45.56	45.17	45.24
531	NASDAQ	MASS	Mon, May 13, 2013	45.79	46.27	45.30	45.51
530	NASDAQ	MASS	Fri, May 10, 2013	45.50	46.05	45.37	45.98
529	NASDAQ	MASS	Thu, May 9, 2013	45.40	45.82	45.08	45.44
528	NASDAQ	MASS	Wed, May 8, 2013	44.97	45.48	44.65	45.43
527	NASDAQ	MASS	Tue, May 7, 2013	44.87	45.00	43.98	44.81
526	NASDAQ	MASS	Mon, May 6, 2013	45.27	45.48	44.68	44.89
525	NASDAQ	MASS	Fri, May 3, 2013	45.86	46.50	45.02	45.39
524	NASDAQ	MASS	Thu, May 2, 2013	44.69	45.53	44.56	45.47
523	NASDAQ	MASS	Wed, May 1, 2013	45.02	45.28	44.46	44.69
522	NASDAQ	MASS	Tue, Apr 30, 2013	45.52	45.61	45.00	45.33
521	NASDAQ	MASS	Mon, Apr 29, 2013	45.32	45.97	44.92	45.50
520	NASDAQ	MASS	Fri, Apr 26, 2013	42.70	45.22	42.50	44.85
519	NASDAQ	MASS	Thu, Apr 25, 2013	43.18	43.99	43.01	43.05
518	NASDAQ	MASS	Wed, Apr 24, 2013	42.95	43.33	42.23	42.98
517	NASDAQ	MASS	Tue, Apr 23, 2013	41.72	42.28	41.27	42.21
516	NASDAQ	MASS	Mon, Apr 22, 2013	41.92	41.92	40.39	41.40
515	NASDAQ	MASS	Fri, Apr 19, 2013	42.10	42.34	41.66	41.75
514	NASDAQ	MASS	Thu, Apr 18, 2013	42.12	42.14	41.20	41.81
513	NASDAQ	MASS	Wed, Apr 17, 2013	42.97	43.09	42.08	42.45
512	NASDAQ	MASS	Tue, Apr 16, 2013	42.40	43.41	42.40	43.19
511	NASDAQ	MASS	Mon, Apr 15, 2013	43.33	43.33	41.96	42.21
510	NASDAQ	MASS	Fri, Apr 12, 2013	43.32	43.39	42.25	43.32
509	NASDAQ	MASS	Thu, Apr 11, 2013	42.66	43.94	42.66	43.59
508	NASDAQ	MASS	Wed, Apr 10, 2013	41.17	42.71	41.17	42.67
507	NASDAQ	MASS	Tue, Apr 9, 2013	40.59	41.17	40.32	41.05
506	NASDAQ	MASS	Mon, Apr 8, 2013	39.62	40.47	39.62	40.42
505	NASDAQ	MASS	Fri, Apr 5, 2013	39.37	39.68	38.94	39.60
504	NASDAQ	MASS	Thu, Apr 4, 2013	39.92	40.23	39.74	39.93
503	NASDAQ	MASS	Wed, Apr 3, 2013	40.02	40.63	39.52	40.05
502	NASDAQ	MASS	Tue, Apr 2, 2013	40.06	40.24	39.46	39.89
501	NASDAQ	MASS	Mon, Apr 1, 2013	38.99	39.26	38.59	38.88
500	NASDAQ	MASS	Thu, Mar 28, 2013	39.27	39.55	38.96	39.28
499	NASDAQ	MASS	Wed, Mar 27, 2013	38.96	39.41	38.90	39.28
498	NASDAQ	MASS	Tue, Mar 26, 2013	38.52	39.51	38.44	39.33
497	NASDAQ	MASS	Mon, Mar 25, 2013	38.42	39.46	38.31	38.48
496	NASDAQ	MASS	Fri, Mar 22, 2013	38.05	38.49	37.81	38.37
495	NASDAQ	MASS	Thu, Mar 21, 2013	38.59	38.62	37.71	38.01
494	NASDAQ	MASS	Wed, Mar 20, 2013	38.49	39.28	38.25	38.50
493	NASDAQ	MASS	Tue, Mar 19, 2013	39.46	39.46	37.82	38.17
492	NASDAQ	MASS	Mon, Mar 18, 2013	39.86	40.47	39.50	39.68
491	NASDAQ	MASS	Fri, Mar 15, 2013	40.11	40.91	39.97	40.88
490	NASDAQ	MASS	Thu, Mar 14, 2013	40.44	40.85	40.05	40.28
489	NASDAQ	MASS	Wed, Mar 13, 2013	39.83	40.68	39.62	40.27
488	NASDAQ	MASS	Tue, Mar 12, 2013	39.99	40.09	39.42	39.88
487	NASDAQ	MASS	Mon, Mar 11, 2013	40.43	40.78	39.83	39.94
486	NASDAQ	MASS	Fri, Mar 8, 2013	40.28	41.27	39.95	40.43
485	NASDAQ	MASS	Thu, Mar 7, 2013	40.77	40.96	39.71	40.04
484	NASDAQ	MASS	Wed, Mar 6, 2013	41.45	41.60	40.14	40.67
483	NASDAQ	MASS	Tue, Mar 5, 2013	41.30	41.40	40.44	41.18
482	NASDAQ	MASS	Mon, Mar 4, 2013	41.00	41.41	40.43	40.95
481	NASDAQ	MASS	Fri, Mar 1, 2013	40.78	41.55	40.53	41.32
480	NASDAQ	MASS	Thu, Feb 28, 2013	40.40	41.35	40.28	41.00
479	NASDAQ	MASS	Wed, Feb 27, 2013	39.97	40.85	39.59	40.28
478	NASDAQ	MASS	Tue, Feb 26, 2013	40.65	40.78	39.43	39.85
477	NASDAQ	MASS	Mon, Feb 25, 2013	41.95	42.00	40.79	40.94
476	NASDAQ	MASS	Fri, Feb 22, 2013	41.52	42.10	40.27	41.91
475	NASDAQ	MASS	Thu, Feb 21, 2013	41.60	42.15	41.26	41.47
474	NASDAQ	MASS	Wed, Feb 20, 2013	41.65	42.65	40.88	41.76
473	NASDAQ	MASS	Tue, Feb 19, 2013	41.32	42.83	41.12	42.19
472	NASDAQ	MASS	Fri, Feb 15, 2013	39.01	41.18	38.77	40.60
471	NASDAQ	MASS	Thu, Feb 14, 2013	38.73	39.79	37.49	39.66
470	NASDAQ	MASS	Wed, Feb 13, 2013	35.61	36.50	35.19	35.97
469	NASDAQ	MASS	Tue, Feb 12, 2013	36.01	36.14	35.16	35.37
468	NASDAQ	MASS	Mon, Feb 11, 2013	36.14	36.42	35.80	35.96
467	NASDAQ	MASS	Fri, Feb 8, 2013	36.10	36.39	35.86	36.32
466	NASDAQ	MASS	Thu, Feb 7, 2013	35.81	36.95	35.33	35.94
465	NASDAQ	MASS	Wed, Feb 6, 2013	35.24	35.75	34.81	35.60
464	NASDAQ	MASS	Tue, Feb 5, 2013	34.70	35.53	34.55	35.26
463	NASDAQ	MASS	Mon, Feb 4, 2013	33.03	34.76	33.03	34.56
462	NASDAQ	MASS	Fri, Feb 1, 2013	35.43	35.43	32.94	33.48
461	NASDAQ	MASS	Thu, Jan 31, 2013	34.75	36.19	34.61	35.94
460	NASDAQ	MASS	Wed, Jan 30, 2013	35.29	35.29	34.52	34.61
459	NASDAQ	MASS	Tue, Jan 29, 2013	35.85	35.92	35.01	35.18
458	NASDAQ	MASS	Mon, Jan 28, 2013	36.23	36.33	35.65	35.84
457	NASDAQ	MASS	Fri, Jan 25, 2013	35.33	36.12	35.23	35.99
456	NASDAQ	MASS	Thu, Jan 24, 2013	36.80	36.92	34.92	35.33
455	NASDAQ	MASS	Wed, Jan 23, 2013	37.22	37.64	36.95	37.20
454	NASDAQ	MASS	Tue, Jan 22, 2013	37.37	37.51	36.92	37.30
453	NASDAQ	MASS	Fri, Jan 18, 2013	37.72	37.92	36.78	37.21
452	NASDAQ	MASS	Thu, Jan 17, 2013	36.93	37.96	36.55	37.53
451	NASDAQ	MASS	Wed, Jan 16, 2013	36.64	36.99	36.28	36.95
450	NASDAQ	MASS	Tue, Jan 15, 2013	36.07	36.67	35.92	36.65
449	NASDAQ	MASS	Mon, Jan 14, 2013	36.00	36.49	35.58	36.04
448	NASDAQ	MASS	Fri, Jan 11, 2013	34.36	36.60	34.33	36.25
447	NASDAQ	MASS	Thu, Jan 10, 2013	33.69	34.60	33.60	34.54
446	NASDAQ	MASS	Wed, Jan 9, 2013	33.23	33.90	33.23	33.67
445	NASDAQ	MASS	Tue, Jan 8, 2013	33.40	33.60	32.91	33.02
444	NASDAQ	MASS	Mon, Jan 7, 2013	33.90	34.11	33.15	33.40
443	NASDAQ	MASS	Fri, Jan 4, 2013	32.42	34.07	32.32	33.89
442	NASDAQ	MASS	Thu, Jan 3, 2013	32.81	32.99	30.92	32.20
441	NASDAQ	MASS	Wed, Jan 2, 2013	33.87	34.17	32.55	32.97
440	NASDAQ	MASS	Mon, Dec 31, 2012	32.43	33.43	32.17	33.28
439	NASDAQ	MASS	Fri, Dec 28, 2012	32.54	32.77	32.33	32.60
438	NASDAQ	MASS	Thu, Dec 27, 2012	32.76	32.94	31.57	32.64
437	NASDAQ	MASS	Wed, Dec 26, 2012	33.37	33.52	32.75	32.79
436	NASDAQ	MASS	Mon, Dec 24, 2012	33.39	33.52	33.21	33.37
435	NASDAQ	MASS	Fri, Dec 21, 2012	33.59	33.91	33.34	33.42
434	NASDAQ	MASS	Thu, Dec 20, 2012	34.59	34.71	33.98	33.98
433	NASDAQ	MASS	Wed, Dec 19, 2012	35.02	35.02	34.51	34.51
432	NASDAQ	MASS	Tue, Dec 18, 2012	33.97	35.14	33.97	35.02
431	NASDAQ	MASS	Mon, Dec 17, 2012	33.01	33.80	32.86	33.80
430	NASDAQ	MASS	Fri, Dec 14, 2012	33.45	33.62	32.81	32.94
429	NASDAQ	MASS	Thu, Dec 13, 2012	34.00	34.10	33.20	33.45
428	NASDAQ	MASS	Wed, Dec 12, 2012	33.70	34.35	33.52	34.06
427	NASDAQ	MASS	Tue, Dec 11, 2012	33.96	34.16	33.16	33.41
426	NASDAQ	MASS	Mon, Dec 10, 2012	34.17	34.42	33.74	33.79
425	NASDAQ	MASS	Fri, Dec 7, 2012	34.07	34.51	34.02	34.28
424	NASDAQ	MASS	Thu, Dec 6, 2012	33.71	34.08	33.70	33.74
423	NASDAQ	MASS	Wed, Dec 5, 2012	34.11	34.35	33.57	33.68
422	NASDAQ	MASS	Tue, Dec 4, 2012	34.85	35.12	33.70	33.97
421	NASDAQ	MASS	Mon, Dec 3, 2012	35.23	35.69	34.76	34.81
420	NASDAQ	MASS	Fri, Nov 30, 2012	35.27	35.41	34.86	35.13
419	NASDAQ	MASS	Thu, Nov 29, 2012	34.63	35.42	34.63	35.39
418	NASDAQ	MASS	Wed, Nov 28, 2012	34.22	34.51	33.94	34.50
417	NASDAQ	MASS	Tue, Nov 27, 2012	34.56	34.77	34.34	34.40
416	NASDAQ	MASS	Mon, Nov 26, 2012	34.95	35.01	34.45	34.61
415	NASDAQ	MASS	Fri, Nov 23, 2012	34.80	35.00	34.67	34.94
414	NASDAQ	MASS	Wed, Nov 21, 2012	34.78	34.95	34.46	34.63
413	NASDAQ	MASS	Tue, Nov 20, 2012	34.99	36.09	34.64	34.87
412	NASDAQ	MASS	Mon, Nov 19, 2012	33.78	35.16	33.50	35.08
411	NASDAQ	MASS	Fri, Nov 16, 2012	33.01	33.34	32.22	32.82
410	NASDAQ	MASS	Thu, Nov 15, 2012	34.40	34.69	32.56	32.77
409	NASDAQ	MASS	Wed, Nov 14, 2012	35.39	35.44	34.21	34.57
408	NASDAQ	MASS	Tue, Nov 13, 2012	35.37	35.40	34.73	35.13
407	NASDAQ	MASS	Mon, Nov 12, 2012	36.25	36.35	35.08	35.31
406	NASDAQ	MASS	Fri, Nov 9, 2012	35.50	36.85	35.50	36.25
405	NASDAQ	MASS	Thu, Nov 8, 2012	34.90	35.59	34.54	35.55
404	NASDAQ	MASS	Wed, Nov 7, 2012	36.00	36.19	35.50	35.71
403	NASDAQ	MASS	Tue, Nov 6, 2012	36.02	36.39	35.91	36.32
402	NASDAQ	MASS	Mon, Nov 5, 2012	36.20	36.39	35.65	35.72
401	NASDAQ	MASS	Fri, Nov 2, 2012	37.27	37.57	36.15	36.16
400	NASDAQ	MASS	Thu, Nov 1, 2012	37.69	38.08	33.50	37.53
399	NASDAQ	MASS	Wed, Oct 31, 2012	38.65	39.06	38.00	38.67
398	NASDAQ	MASS	Fri, Oct 26, 2012	38.47	38.92	37.84	38.71
397	NASDAQ	MASS	Thu, Oct 25, 2012	38.03	38.52	38.00	38.38
396	NASDAQ	MASS	Wed, Oct 24, 2012	39.30	39.37	37.56	37.81
395	NASDAQ	MASS	Tue, Oct 23, 2012	38.50	38.96	37.58	38.89
394	NASDAQ	MASS	Mon, Oct 22, 2012	39.91	40.34	38.31	38.72
393	NASDAQ	MASS	Fri, Oct 19, 2012	39.80	40.59	39.80	40.31
392	NASDAQ	MASS	Thu, Oct 18, 2012	40.04	40.06	39.52	39.94
391	NASDAQ	MASS	Wed, Oct 17, 2012	39.80	40.15	39.61	40.13
390	NASDAQ	MASS	Tue, Oct 16, 2012	39.88	40.64	39.64	39.76
389	NASDAQ	MASS	Mon, Oct 15, 2012	39.69	40.00	39.40	39.80
388	NASDAQ	MASS	Fri, Oct 12, 2012	39.87	39.96	39.19	39.57
387	NASDAQ	MASS	Thu, Oct 11, 2012	40.36	40.50	39.75	39.96
386	NASDAQ	MASS	Wed, Oct 10, 2012	40.60	41.10	40.20	40.21
385	NASDAQ	MASS	Tue, Oct 9, 2012	40.72	40.86	40.17	40.72
384	NASDAQ	MASS	Mon, Oct 8, 2012	39.52	41.22	39.40	40.69
383	NASDAQ	MASS	Fri, Oct 5, 2012	39.72	39.88	39.33	39.66
382	NASDAQ	MASS	Thu, Oct 4, 2012	38.87	39.80	38.81	39.61
381	NASDAQ	MASS	Wed, Oct 3, 2012	39.23	39.54	38.78	38.83
380	NASDAQ	MASS	Tue, Oct 2, 2012	39.24	39.32	38.83	39.27
379	NASDAQ	MASS	Mon, Oct 1, 2012	39.15	39.55	38.88	39.20
378	NASDAQ	MASS	Fri, Sep 28, 2012	37.02	39.31	36.98	38.97
377	NASDAQ	MASS	Thu, Sep 27, 2012	36.81	37.40	36.38	36.99
376	NASDAQ	MASS	Wed, Sep 26, 2012	37.23	37.23	36.13	36.98
375	NASDAQ	MASS	Tue, Sep 25, 2012	38.14	38.34	37.17	37.25
374	NASDAQ	MASS	Mon, Sep 24, 2012	39.25	39.28	38.06	38.17
373	NASDAQ	MASS	Fri, Sep 21, 2012	39.24	39.60	39.00	39.25
372	NASDAQ	MASS	Thu, Sep 20, 2012	39.41	39.70	39.10	39.17
371	NASDAQ	MASS	Wed, Sep 19, 2012	39.22	39.72	38.57	39.56
370	NASDAQ	MASS	Tue, Sep 18, 2012	40.13	40.31	39.00	39.28
369	NASDAQ	MASS	Mon, Sep 17, 2012	40.23	40.59	39.90	40.18
368	NASDAQ	MASS	Fri, Sep 14, 2012	40.42	40.75	40.01	40.23
367	NASDAQ	MASS	Thu, Sep 13, 2012	40.27	40.52	39.99	40.42
366	NASDAQ	MASS	Wed, Sep 12, 2012	40.02	40.81	39.91	40.19
365	NASDAQ	MASS	Tue, Sep 11, 2012	40.22	40.22	39.81	40.11
364	NASDAQ	MASS	Mon, Sep 10, 2012	40.39	40.46	39.91	40.14
363	NASDAQ	MASS	Fri, Sep 7, 2012	40.88	40.94	40.17	40.36
362	NASDAQ	MASS	Thu, Sep 6, 2012	40.25	40.70	39.51	40.69
361	NASDAQ	MASS	Wed, Sep 5, 2012	39.75	40.25	39.64	40.13
360	NASDAQ	MASS	Tue, Sep 4, 2012	38.78	39.78	38.78	39.63
359	NASDAQ	MASS	Fri, Aug 31, 2012	38.57	38.92	38.22	38.85
358	NASDAQ	MASS	Thu, Aug 30, 2012	37.73	38.77	37.73	38.50
357	NASDAQ	MASS	Wed, Aug 29, 2012	37.33	38.11	37.33	38.00
356	NASDAQ	MASS	Tue, Aug 28, 2012	36.63	37.39	36.51	37.28
355	NASDAQ	MASS	Mon, Aug 27, 2012	36.80	37.07	36.30	36.53
354	NASDAQ	MASS	Fri, Aug 24, 2012	36.20	37.02	36.16	36.80
353	NASDAQ	MASS	Thu, Aug 23, 2012	36.12	36.31	35.40	36.20
352	NASDAQ	MASS	Wed, Aug 22, 2012	35.85	36.31	35.53	36.07
351	NASDAQ	MASS	Tue, Aug 21, 2012	36.45	36.61	35.75	36.32
350	NASDAQ	MASS	Mon, Aug 20, 2012	35.60	36.25	35.52	35.95
349	NASDAQ	MASS	Fri, Aug 17, 2012	36.04	36.10	35.25	35.75
348	NASDAQ	MASS	Thu, Aug 16, 2012	35.73	36.28	35.03	35.78
347	NASDAQ	MASS	Wed, Aug 15, 2012	38.55	38.95	36.81	37.20
346	NASDAQ	MASS	Tue, Aug 14, 2012	38.99	39.00	38.19	38.58
345	NASDAQ	MASS	Mon, Aug 13, 2012	38.01	39.00	37.69	38.87
344	NASDAQ	MASS	Fri, Aug 10, 2012	39.48	39.61	37.02	37.92
343	NASDAQ	MASS	Thu, Aug 9, 2012	39.16	39.40	38.75	39.18
342	NASDAQ	MASS	Wed, Aug 8, 2012	39.02	39.69	38.65	39.11
341	NASDAQ	MASS	Tue, Aug 7, 2012	38.79	39.20	38.65	39.06
340	NASDAQ	MASS	Mon, Aug 6, 2012	39.37	39.60	38.41	38.49
339	NASDAQ	MASS	Fri, Aug 3, 2012	39.54	39.81	38.97	39.21
338	NASDAQ	MASS	Thu, Aug 2, 2012	37.25	39.32	37.16	38.99
337	NASDAQ	MASS	Wed, Aug 1, 2012	38.77	38.82	37.66	37.75
336	NASDAQ	MASS	Tue, Jul 31, 2012	39.07	39.53	38.44	38.53
335	NASDAQ	MASS	Mon, Jul 30, 2012	38.24	39.31	37.96	39.27
334	NASDAQ	MASS	Fri, Jul 27, 2012	37.52	38.79	37.40	38.21
333	NASDAQ	MASS	Thu, Jul 26, 2012	41.01	41.01	34.50	37.11
332	NASDAQ	MASS	Wed, Jul 25, 2012	37.14	39.15	37.13	37.89
331	NASDAQ	MASS	Tue, Jul 24, 2012	37.52	37.85	36.41	37.31
330	NASDAQ	MASS	Mon, Jul 23, 2012	36.81	37.62	35.50	37.40
329	NASDAQ	MASS	Fri, Jul 20, 2012	37.70	37.87	37.31	37.65
328	NASDAQ	MASS	Thu, Jul 19, 2012	38.63	38.75	37.28	38.02
327	NASDAQ	MASS	Wed, Jul 18, 2012	39.78	39.78	38.30	38.44
326	NASDAQ	MASS	Tue, Jul 17, 2012	39.34	40.31	38.68	39.24
325	NASDAQ	MASS	Mon, Jul 16, 2012	39.05	39.08	38.38	38.79
324	NASDAQ	MASS	Fri, Jul 13, 2012	38.46	39.43	38.42	39.25
323	NASDAQ	MASS	Thu, Jul 12, 2012	38.60	38.78	36.85	38.39
322	NASDAQ	MASS	Wed, Jul 11, 2012	39.89	39.89	38.30	38.87
321	NASDAQ	MASS	Tue, Jul 10, 2012	42.15	42.29	38.92	39.89
320	NASDAQ	MASS	Mon, Jul 9, 2012	42.21	42.60	41.59	41.94
319	NASDAQ	MASS	Fri, Jul 6, 2012	42.09	42.38	41.80	42.14
318	NASDAQ	MASS	Thu, Jul 5, 2012	41.63	42.70	41.63	42.43
317	NASDAQ	MASS	Tue, Jul 3, 2012	41.20	42.30	41.06	41.64
316	NASDAQ	MASS	Mon, Jul 2, 2012	39.34	41.63	39.34	41.08
315	NASDAQ	MASS	Fri, Jun 29, 2012	38.53	39.27	38.12	39.20
314	NASDAQ	MASS	Thu, Jun 28, 2012	37.38	37.73	36.45	37.67
313	NASDAQ	MASS	Wed, Jun 27, 2012	37.27	38.79	37.17	37.64
312	NASDAQ	MASS	Tue, Jun 26, 2012	36.71	37.44	36.43	37.09
311	NASDAQ	MASS	Mon, Jun 25, 2012	37.04	37.17	36.41	36.87
310	NASDAQ	MASS	Fri, Jun 22, 2012	36.88	37.37	35.94	37.08
309	NASDAQ	MASS	Thu, Jun 21, 2012	37.36	37.48	36.31	36.48
308	NASDAQ	MASS	Wed, Jun 20, 2012	37.56	38.69	35.85	37.07
307	NASDAQ	MASS	Tue, Jun 19, 2012	35.35	37.27	35.35	36.49
306	NASDAQ	MASS	Mon, Jun 18, 2012	35.28	35.40	33.71	35.20
305	NASDAQ	MASS	Fri, Jun 15, 2012	36.29	36.61	34.00	35.42
304	NASDAQ	MASS	Thu, Jun 14, 2012	36.81	37.48	36.41	36.50
303	NASDAQ	MASS	Wed, Jun 13, 2012	37.70	37.91	36.48	36.66
302	NASDAQ	MASS	Tue, Jun 12, 2012	37.52	38.05	36.39	37.98
301	NASDAQ	MASS	Mon, Jun 11, 2012	38.60	38.95	37.52	37.57
300	NASDAQ	MASS	Fri, Jun 8, 2012	37.30	38.37	37.02	38.09
299	NASDAQ	MASS	Thu, Jun 7, 2012	38.25	38.30	36.73	37.31
298	NASDAQ	MASS	Wed, Jun 6, 2012	37.84	38.28	37.18	37.67
297	NASDAQ	MASS	Tue, Jun 5, 2012	36.28	37.47	35.96	37.38
296	NASDAQ	MASS	Mon, Jun 4, 2012	36.51	37.17	34.82	36.50
295	NASDAQ	MASS	Fri, Jun 1, 2012	38.02	38.38	36.39	36.59
294	NASDAQ	MASS	Thu, May 31, 2012	38.91	39.08	38.20	38.53
293	NASDAQ	MASS	Wed, May 30, 2012	39.07	39.20	38.51	38.91
292	NASDAQ	MASS	Tue, May 29, 2012	39.98	40.00	38.97	39.54
291	NASDAQ	MASS	Fri, May 25, 2012	39.79	39.93	39.17	39.55
290	NASDAQ	MASS	Thu, May 24, 2012	38.87	39.98	38.55	39.75
289	NASDAQ	MASS	Wed, May 23, 2012	37.48	39.16	36.50	38.45
288	NASDAQ	MASS	Tue, May 22, 2012	38.25	38.86	37.19	37.50
287	NASDAQ	MASS	Mon, May 21, 2012	36.64	38.08	36.64	38.08
286	NASDAQ	MASS	Fri, May 18, 2012	36.42	36.86	35.14	36.61
285	NASDAQ	MASS	Thu, May 17, 2012	38.72	38.74	36.15	36.54
284	NASDAQ	MASS	Wed, May 16, 2012	39.04	39.23	38.12	38.75
283	NASDAQ	MASS	Tue, May 15, 2012	38.73	39.14	38.51	38.99
282	NASDAQ	MASS	Mon, May 14, 2012	39.87	40.61	38.32	38.61
281	NASDAQ	MASS	Fri, May 11, 2012	40.28	41.09	39.86	40.48
280	NASDAQ	MASS	Thu, May 10, 2012	40.51	41.46	40.00	40.91
279	NASDAQ	MASS	Wed, May 9, 2012	38.46	40.67	38.24	40.33
278	NASDAQ	MASS	Tue, May 8, 2012	37.41	39.73	36.85	38.70
277	NASDAQ	MASS	Mon, May 7, 2012	37.27	38.29	37.12	37.55
276	NASDAQ	MASS	Fri, May 4, 2012	38.06	39.40	36.78	37.61
275	NASDAQ	MASS	Thu, May 3, 2012	39.39	39.77	38.20	38.47
274	NASDAQ	MASS	Wed, May 2, 2012	38.53	39.62	38.00	39.30
273	NASDAQ	MASS	Tue, May 1, 2012	39.06	40.36	37.63	38.53
272	NASDAQ	MASS	Mon, Apr 30, 2012	39.00	39.50	37.61	39.06
271	NASDAQ	MASS	Fri, Apr 27, 2012	40.46	41.95	40.29	40.99
270	NASDAQ	MASS	Thu, Apr 26, 2012	40.61	40.70	39.25	40.09
269	NASDAQ	MASS	Wed, Apr 25, 2012	37.97	40.82	37.92	39.89
268	NASDAQ	MASS	Tue, Apr 24, 2012	36.33	36.41	34.69	35.48
267	NASDAQ	MASS	Mon, Apr 23, 2012	35.37	36.30	35.32	36.15
266	NASDAQ	MASS	Fri, Apr 20, 2012	35.62	35.89	35.16	35.65
265	NASDAQ	MASS	Thu, Apr 19, 2012	35.33	35.60	34.74	35.27
264	NASDAQ	MASS	Wed, Apr 18, 2012	34.66	35.43	34.37	35.17
263	NASDAQ	MASS	Tue, Apr 17, 2012	33.78	34.94	33.45	34.71
262	NASDAQ	MASS	Mon, Apr 16, 2012	34.12	34.34	33.15	33.45
261	NASDAQ	MASS	Fri, Apr 13, 2012	34.67	34.77	33.83	33.92
260	NASDAQ	MASS	Thu, Apr 12, 2012	35.05	35.19	34.56	34.67
259	NASDAQ	MASS	Wed, Apr 11, 2012	34.25	35.00	34.00	34.99
258	NASDAQ	MASS	Tue, Apr 10, 2012	35.47	35.91	33.76	33.93
257	NASDAQ	MASS	Mon, Apr 9, 2012	34.88	35.60	34.04	35.29
256	NASDAQ	MASS	Thu, Apr 5, 2012	35.53	36.09	35.47	35.69
255	NASDAQ	MASS	Wed, Apr 4, 2012	35.69	35.97	35.45	35.75
254	NASDAQ	MASS	Tue, Apr 3, 2012	35.55	36.10	35.17	36.08
253	NASDAQ	MASS	Mon, Apr 2, 2012	34.89	35.20	34.46	34.90
252	NASDAQ	MASS	Fri, Mar 30, 2012	35.00	35.20	34.39	34.89
251	NASDAQ	MASS	Thu, Mar 29, 2012	34.58	34.85	34.11	34.64
250	NASDAQ	MASS	Wed, Mar 28, 2012	34.85	35.10	34.64	34.85
249	NASDAQ	MASS	Tue, Mar 27, 2012	35.00	35.07	34.62	34.68
248	NASDAQ	MASS	Mon, Mar 26, 2012	34.77	35.02	34.48	34.97
247	NASDAQ	MASS	Fri, Mar 23, 2012	34.50	34.75	33.85	34.63
246	NASDAQ	MASS	Thu, Mar 22, 2012	34.15	34.83	34.06	34.54
245	NASDAQ	MASS	Wed, Mar 21, 2012	34.21	34.45	34.06	34.31
244	NASDAQ	MASS	Tue, Mar 20, 2012	33.72	34.36	33.50	34.21
243	NASDAQ	MASS	Mon, Mar 19, 2012	33.75	34.15	33.50	33.89
242	NASDAQ	MASS	Fri, Mar 16, 2012	33.34	33.76	33.20	33.71
241	NASDAQ	MASS	Thu, Mar 15, 2012	33.41	33.52	33.25	33.29
240	NASDAQ	MASS	Wed, Mar 14, 2012	33.38	33.64	33.22	33.25
239	NASDAQ	MASS	Tue, Mar 13, 2012	33.13	34.71	33.00	33.95
238	NASDAQ	MASS	Mon, Mar 12, 2012	31.46	31.72	31.18	31.35
237	NASDAQ	MASS	Fri, Mar 9, 2012	31.80	32.67	31.09	31.54
236	NASDAQ	MASS	Thu, Mar 8, 2012	31.46	31.91	31.05	31.80
235	NASDAQ	MASS	Wed, Mar 7, 2012	31.88	32.19	30.75	31.29
234	NASDAQ	MASS	Tue, Mar 6, 2012	32.25	32.31	31.29	31.75
233	NASDAQ	MASS	Mon, Mar 5, 2012	32.00	32.69	31.88	32.52
232	NASDAQ	MASS	Fri, Mar 2, 2012	31.75	32.10	31.08	31.97
231	NASDAQ	MASS	Thu, Mar 1, 2012	32.64	33.14	32.30	32.44
230	NASDAQ	MASS	Wed, Feb 29, 2012	32.85	32.95	32.33	32.37
229	NASDAQ	MASS	Tue, Feb 28, 2012	32.82	33.22	32.22	32.73
228	NASDAQ	MASS	Mon, Feb 27, 2012	32.22	33.20	32.06	32.73
227	NASDAQ	MASS	Fri, Feb 24, 2012	33.07	33.12	32.16	32.24
226	NASDAQ	MASS	Thu, Feb 23, 2012	32.47	33.62	32.38	33.12
225	NASDAQ	MASS	Wed, Feb 22, 2012	32.76	32.99	32.20	32.55
224	NASDAQ	MASS	Tue, Feb 21, 2012	32.49	33.10	32.06	32.75
223	NASDAQ	MASS	Fri, Feb 17, 2012	32.93	33.70	32.01	32.05
222	NASDAQ	MASS	Thu, Feb 16, 2012	31.24	32.74	30.85	32.66
221	NASDAQ	MASS	Wed, Feb 15, 2012	30.10	30.11	29.45	30.00
220	NASDAQ	MASS	Tue, Feb 14, 2012	29.92	30.05	29.57	30.03
219	NASDAQ	MASS	Mon, Feb 13, 2012	30.00	30.31	29.69	30.00
218	NASDAQ	MASS	Fri, Feb 10, 2012	29.88	29.95	29.21	29.87
217	NASDAQ	MASS	Thu, Feb 9, 2012	29.74	30.32	29.28	30.00
216	NASDAQ	MASS	Wed, Feb 8, 2012	28.83	29.82	28.83	29.72
215	NASDAQ	MASS	Tue, Feb 7, 2012	28.47	29.12	28.25	28.64
214	NASDAQ	MASS	Mon, Feb 6, 2012	28.30	28.84	28.27	28.47
213	NASDAQ	MASS	Fri, Feb 3, 2012	27.78	28.37	27.49	28.37
212	NASDAQ	MASS	Thu, Feb 2, 2012	27.25	27.58	27.09	27.50
211	NASDAQ	MASS	Wed, Feb 1, 2012	27.51	27.97	27.10	27.30
210	NASDAQ	MASS	Tue, Jan 31, 2012	27.71	27.71	27.00	27.51
209	NASDAQ	MASS	Mon, Jan 30, 2012	26.29	27.70	26.02	27.56
208	NASDAQ	MASS	Fri, Jan 27, 2012	26.12	27.12	25.60	26.54
207	NASDAQ	MASS	Thu, Jan 26, 2012	28.46	28.46	26.15	26.35
206	NASDAQ	MASS	Wed, Jan 25, 2012	28.91	29.28	28.04	28.33
205	NASDAQ	MASS	Tue, Jan 24, 2012	29.29	29.29	28.41	29.05
204	NASDAQ	MASS	Mon, Jan 23, 2012	28.66	29.67	28.66	29.40
203	NASDAQ	MASS	Fri, Jan 20, 2012	28.94	29.16	28.33	28.79
202	NASDAQ	MASS	Thu, Jan 19, 2012	28.60	29.12	28.33	28.99
201	NASDAQ	MASS	Wed, Jan 18, 2012	27.81	28.66	27.81	28.46
200	NASDAQ	MASS	Tue, Jan 17, 2012	28.35	28.52	27.88	27.93
199	NASDAQ	MASS	Fri, Jan 13, 2012	28.21	28.35	27.75	28.15
198	NASDAQ	MASS	Thu, Jan 12, 2012	28.49	28.75	27.85	28.32
197	NASDAQ	MASS	Wed, Jan 11, 2012	27.75	28.45	27.71	28.36
196	NASDAQ	MASS	Tue, Jan 10, 2012	28.80	29.02	27.83	28.04
195	NASDAQ	MASS	Mon, Jan 9, 2012	27.65	28.69	26.54	28.49
194	NASDAQ	MASS	Fri, Jan 6, 2012	28.58	28.59	27.19	27.54
193	NASDAQ	MASS	Thu, Jan 5, 2012	28.69	28.69	27.75	28.50
192	NASDAQ	MASS	Wed, Jan 4, 2012	28.55	29.19	28.50	28.73
191	NASDAQ	MASS	Tue, Jan 3, 2012	29.31	29.34	28.28	28.41
190	NASDAQ	MASS	Fri, Dec 30, 2011	29.12	29.23	28.93	28.95
189	NASDAQ	MASS	Thu, Dec 29, 2011	29.13	29.26	28.99	29.19
188	NASDAQ	MASS	Wed, Dec 28, 2011	29.30	29.30	29.00	29.01
187	NASDAQ	MASS	Tue, Dec 27, 2011	28.67	29.34	28.67	29.24
186	NASDAQ	MASS	Fri, Dec 23, 2011	28.42	29.00	28.42	28.65
185	NASDAQ	MASS	Thu, Dec 22, 2011	29.01	29.50	28.27	28.37
184	NASDAQ	MASS	Wed, Dec 21, 2011	28.52	28.99	28.18	28.92
183	NASDAQ	MASS	Tue, Dec 20, 2011	28.37	28.97	28.06	28.66
182	NASDAQ	MASS	Mon, Dec 19, 2011	27.94	28.19	27.54	27.97
181	NASDAQ	MASS	Fri, Dec 16, 2011	27.34	28.07	27.09	27.85
180	NASDAQ	MASS	Thu, Dec 15, 2011	27.65	28.40	26.88	27.11
179	NASDAQ	MASS	Wed, Dec 14, 2011	27.77	28.03	26.85	27.19
178	NASDAQ	MASS	Tue, Dec 13, 2011	28.24	28.91	27.76	27.87
177	NASDAQ	MASS	Mon, Dec 12, 2011	27.52	28.33	27.20	28.21
176	NASDAQ	MASS	Fri, Dec 9, 2011	26.76	28.01	26.65	27.70
175	NASDAQ	MASS	Thu, Dec 8, 2011	26.75	26.89	26.15	26.45
174	NASDAQ	MASS	Wed, Dec 7, 2011	26.83	27.02	25.59	26.81
173	NASDAQ	MASS	Tue, Dec 6, 2011	27.66	27.91	27.00	27.02
172	NASDAQ	MASS	Mon, Dec 5, 2011	28.22	28.36	27.35	27.69
171	NASDAQ	MASS	Fri, Dec 2, 2011	27.83	28.37	27.62	27.86
170	NASDAQ	MASS	Thu, Dec 1, 2011	27.64	28.01	26.97	27.69
169	NASDAQ	MASS	Wed, Nov 30, 2011	27.73	27.97	26.94	27.27
168	NASDAQ	MASS	Tue, Nov 29, 2011	27.49	27.64	26.98	27.23
167	NASDAQ	MASS	Mon, Nov 28, 2011	28.09	28.50	27.07	27.59
166	NASDAQ	MASS	Fri, Nov 25, 2011	27.01	27.65	26.73	27.35
165	NASDAQ	MASS	Wed, Nov 23, 2011	27.04	27.26	26.96	27.03
164	NASDAQ	MASS	Tue, Nov 22, 2011	26.51	27.26	26.47	27.25
163	NASDAQ	MASS	Mon, Nov 21, 2011	26.88	26.99	26.25	26.56
162	NASDAQ	MASS	Fri, Nov 18, 2011	26.84	27.24	26.52	27.18
161	NASDAQ	MASS	Thu, Nov 17, 2011	27.07	27.33	26.50	26.72
160	NASDAQ	MASS	Wed, Nov 16, 2011	27.30	27.99	26.91	27.10
159	NASDAQ	MASS	Tue, Nov 15, 2011	26.98	27.33	26.76	27.17
158	NASDAQ	MASS	Mon, Nov 14, 2011	26.79	27.19	26.61	26.96
157	NASDAQ	MASS	Fri, Nov 11, 2011	26.28	26.97	26.02	26.77
156	NASDAQ	MASS	Thu, Nov 10, 2011	26.28	26.60	25.48	25.98
155	NASDAQ	MASS	Wed, Nov 9, 2011	25.50	26.06	25.18	25.65
154	NASDAQ	MASS	Tue, Nov 8, 2011	26.77	26.85	25.73	25.85
153	NASDAQ	MASS	Mon, Nov 7, 2011	26.72	26.75	25.89	26.51
152	NASDAQ	MASS	Fri, Nov 4, 2011	26.51	26.64	25.71	26.37
151	NASDAQ	MASS	Thu, Nov 3, 2011	27.12	27.13	25.50	26.62
150	NASDAQ	MASS	Wed, Nov 2, 2011	24.66	26.38	24.54	25.94
149	NASDAQ	MASS	Tue, Nov 1, 2011	24.03	24.79	23.85	24.56
148	NASDAQ	MASS	Mon, Oct 31, 2011	24.61	25.28	23.83	24.75
147	NASDAQ	MASS	Fri, Oct 28, 2011	24.56	24.84	24.13	24.58
146	NASDAQ	MASS	Thu, Oct 27, 2011	25.20	25.24	24.02	25.09
145	NASDAQ	MASS	Wed, Oct 26, 2011	25.20	25.22	24.10	24.75
144	NASDAQ	MASS	Tue, Oct 25, 2011	24.96	25.50	24.66	25.10
143	NASDAQ	MASS	Mon, Oct 24, 2011	23.33	25.46	23.00	25.08
142	NASDAQ	MASS	Fri, Oct 21, 2011	25.50	25.86	23.91	24.01
141	NASDAQ	MASS	Thu, Oct 20, 2011	22.24	23.75	22.20	23.36
140	NASDAQ	MASS	Wed, Oct 19, 2011	22.95	23.03	22.31	22.46
139	NASDAQ	MASS	Tue, Oct 18, 2011	22.09	23.24	21.82	22.96
138	NASDAQ	MASS	Mon, Oct 17, 2011	22.05	22.50	21.76	22.06
137	NASDAQ	MASS	Fri, Oct 14, 2011	20.63	22.50	20.34	22.02
136	NASDAQ	MASS	Thu, Oct 13, 2011	20.59	20.91	20.27	20.70
135	NASDAQ	MASS	Wed, Oct 12, 2011	21.75	21.75	20.63	20.81
134	NASDAQ	MASS	Tue, Oct 11, 2011	21.53	21.76	20.90	21.68
133	NASDAQ	MASS	Mon, Oct 10, 2011	21.74	21.88	21.26	21.76
132	NASDAQ	MASS	Fri, Oct 7, 2011	21.84	21.89	21.07	21.27
131	NASDAQ	MASS	Thu, Oct 6, 2011	20.89	21.96	20.89	21.75
130	NASDAQ	MASS	Wed, Oct 5, 2011	21.37	21.71	20.38	20.85
129	NASDAQ	MASS	Tue, Oct 4, 2011	19.90	21.33	19.52	21.27
128	NASDAQ	MASS	Mon, Oct 3, 2011	20.03	20.33	19.73	20.06
127	NASDAQ	MASS	Fri, Sep 30, 2011	20.47	20.86	20.09	20.12
126	NASDAQ	MASS	Thu, Sep 29, 2011	21.28	21.75	20.21	20.76
125	NASDAQ	MASS	Wed, Sep 28, 2011	21.60	21.70	20.75	20.81
124	NASDAQ	MASS	Tue, Sep 27, 2011	22.72	22.84	21.52	21.71
123	NASDAQ	MASS	Mon, Sep 26, 2011	21.39	22.13	21.06	21.97
122	NASDAQ	MASS	Fri, Sep 23, 2011	21.31	21.88	20.80	21.23
121	NASDAQ	MASS	Thu, Sep 22, 2011	20.39	21.74	20.15	21.46
120	NASDAQ	MASS	Wed, Sep 21, 2011	22.61	22.94	21.08	21.15
119	NASDAQ	MASS	Tue, Sep 20, 2011	23.08	23.50	22.56	22.68
118	NASDAQ	MASS	Mon, Sep 19, 2011	22.18	23.29	21.99	23.00
117	NASDAQ	MASS	Fri, Sep 16, 2011	23.10	23.10	22.27	22.46
116	NASDAQ	MASS	Thu, Sep 15, 2011	23.24	23.44	22.70	22.97
115	NASDAQ	MASS	Wed, Sep 14, 2011	23.75	24.14	22.85	22.96
114	NASDAQ	MASS	Tue, Sep 13, 2011	23.43	23.75	22.93	23.60
113	NASDAQ	MASS	Mon, Sep 12, 2011	23.24	23.67	22.93	23.34
112	NASDAQ	MASS	Fri, Sep 9, 2011	24.02	24.02	22.90	23.43
111	NASDAQ	MASS	Thu, Sep 8, 2011	23.62	24.31	23.15	24.27
110	NASDAQ	MASS	Wed, Sep 7, 2011	23.92	24.43	23.68	24.28
109	NASDAQ	MASS	Tue, Sep 6, 2011	22.66	23.66	22.56	23.45
108	NASDAQ	MASS	Fri, Sep 2, 2011	22.75	23.76	22.63	23.42
107	NASDAQ	MASS	Thu, Sep 1, 2011	24.33	24.80	23.07	23.36
106	NASDAQ	MASS	Wed, Aug 31, 2011	23.93	24.36	23.50	24.20
105	NASDAQ	MASS	Tue, Aug 30, 2011	23.24	24.27	23.20	23.78
104	NASDAQ	MASS	Mon, Aug 29, 2011	22.56	23.77	22.19	23.45
103	NASDAQ	MASS	Fri, Aug 26, 2011	22.57	22.93	22.00	22.18
102	NASDAQ	MASS	Thu, Aug 25, 2011	23.27	23.43	22.61	22.80
101	NASDAQ	MASS	Wed, Aug 24, 2011	22.69	23.21	22.29	23.06
100	NASDAQ	MASS	Tue, Aug 23, 2011	21.48	23.17	21.40	22.63
99	NASDAQ	MASS	Mon, Aug 22, 2011	21.21	21.65	21.05	21.38
98	NASDAQ	MASS	Fri, Aug 19, 2011	20.86	21.19	19.72	20.67
97	NASDAQ	MASS	Thu, Aug 18, 2011	22.37	22.37	20.95	21.20
96	NASDAQ	MASS	Wed, Aug 17, 2011	23.49	23.70	22.65	22.88
95	NASDAQ	MASS	Tue, Aug 16, 2011	23.91	24.07	23.04	23.31
94	NASDAQ	MASS	Mon, Aug 15, 2011	24.17	24.22	23.39	24.21
93	NASDAQ	MASS	Fri, Aug 12, 2011	23.83	24.32	23.52	23.91
92	NASDAQ	MASS	Thu, Aug 11, 2011	23.93	24.46	23.53	23.77
91	NASDAQ	MASS	Wed, Aug 10, 2011	22.98	24.50	22.73	23.79
90	NASDAQ	MASS	Tue, Aug 9, 2011	22.62	23.36	21.51	23.33
89	NASDAQ	MASS	Mon, Aug 8, 2011	23.43	23.64	21.86	22.18
88	NASDAQ	MASS	Fri, Aug 5, 2011	24.17	24.91	22.49	24.36
87	NASDAQ	MASS	Thu, Aug 4, 2011	25.41	25.43	23.74	23.79
86	NASDAQ	MASS	Wed, Aug 3, 2011	24.49	25.25	23.60	25.04
85	NASDAQ	MASS	Tue, Aug 2, 2011	24.71	24.95	23.75	24.42
84	NASDAQ	MASS	Mon, Aug 1, 2011	25.63	26.48	24.66	24.80
83	NASDAQ	MASS	Fri, Jul 29, 2011	23.81	25.24	23.66	25.20
82	NASDAQ	MASS	Thu, Jul 28, 2011	23.98	25.34	23.27	24.05
81	NASDAQ	MASS	Wed, Jul 27, 2011	22.00	22.03	20.95	21.33
80	NASDAQ	MASS	Tue, Jul 26, 2011	22.83	22.90	21.83	21.99
79	NASDAQ	MASS	Mon, Jul 25, 2011	22.90	23.42	22.78	22.90
78	NASDAQ	MASS	Fri, Jul 22, 2011	23.22	23.44	22.99	23.25
77	NASDAQ	MASS	Thu, Jul 21, 2011	22.49	23.25	22.27	23.23
76	NASDAQ	MASS	Wed, Jul 20, 2011	22.61	22.63	22.16	22.39
75	NASDAQ	MASS	Tue, Jul 19, 2011	22.09	22.93	21.75	22.56
74	NASDAQ	MASS	Mon, Jul 18, 2011	21.66	22.00	21.10	21.93
73	NASDAQ	MASS	Fri, Jul 15, 2011	21.68	21.85	21.10	21.79
72	NASDAQ	MASS	Thu, Jul 14, 2011	21.30	21.93	21.29	21.62
71	NASDAQ	MASS	Wed, Jul 13, 2011	20.91	21.63	20.65	21.20
70	NASDAQ	MASS	Tue, Jul 12, 2011	21.11	21.39	20.16	20.89
69	NASDAQ	MASS	Mon, Jul 11, 2011	21.18	21.92	21.06	21.28
68	NASDAQ	MASS	Fri, Jul 8, 2011	21.70	21.71	21.06	21.50
67	NASDAQ	MASS	Thu, Jul 7, 2011	21.54	22.28	21.21	22.07
66	NASDAQ	MASS	Wed, Jul 6, 2011	21.53	22.05	21.17	21.54
65	NASDAQ	MASS	Tue, Jul 5, 2011	21.69	21.89	21.07	21.50
64	NASDAQ	MASS	Fri, Jul 1, 2011	21.87	22.93	21.58	21.65
63	NASDAQ	MASS	Thu, Jun 30, 2011	20.87	22.43	20.62	21.81
62	NASDAQ	MASS	Wed, Jun 29, 2011	20.75	20.96	20.50	20.88
61	NASDAQ	MASS	Tue, Jun 28, 2011	20.53	20.82	20.42	20.70
60	NASDAQ	MASS	Mon, Jun 27, 2011	19.42	20.64	19.39	20.40
59	NASDAQ	MASS	Fri, Jun 24, 2011	20.03	20.14	19.17	19.39
58	NASDAQ	MASS	Thu, Jun 23, 2011	20.63	20.67	19.52	20.05
57	NASDAQ	MASS	Wed, Jun 22, 2011	20.92	21.90	20.59	20.88
56	NASDAQ	MASS	Tue, Jun 21, 2011	21.04	21.25	20.20	20.95
55	NASDAQ	MASS	Mon, Jun 20, 2011	20.52	21.12	20.07	21.05
54	NASDAQ	MASS	Fri, Jun 17, 2011	20.10	20.77	19.89	20.77
53	NASDAQ	MASS	Thu, Jun 16, 2011	19.62	20.10	19.44	19.93
52	NASDAQ	MASS	Wed, Jun 15, 2011	19.47	19.99	19.15	19.58
51	NASDAQ	MASS	Tue, Jun 14, 2011	19.19	19.90	18.58	19.69
50	NASDAQ	MASS	Mon, Jun 13, 2011	19.22	19.52	18.91	18.93
49	NASDAQ	MASS	Fri, Jun 10, 2011	18.95	19.52	18.81	19.10
48	NASDAQ	MASS	Thu, Jun 9, 2011	18.11	19.25	17.94	19.10
47	NASDAQ	MASS	Wed, Jun 8, 2011	18.37	18.70	17.92	18.12
46	NASDAQ	MASS	Tue, Jun 7, 2011	18.82	19.14	18.31	18.45
45	NASDAQ	MASS	Mon, Jun 6, 2011	19.06	19.15	18.21	18.75
44	NASDAQ	MASS	Fri, Jun 3, 2011	19.51	19.88	19.15	19.17
43	NASDAQ	MASS	Thu, Jun 2, 2011	19.61	20.08	19.16	19.79
42	NASDAQ	MASS	Wed, Jun 1, 2011	20.34	20.47	19.82	19.87
41	NASDAQ	MASS	Tue, May 31, 2011	19.90	20.50	19.80	20.33
40	NASDAQ	MASS	Fri, May 27, 2011	19.50	19.96	19.50	19.70
39	NASDAQ	MASS	Thu, May 26, 2011	19.50	19.61	19.15	19.45
38	NASDAQ	MASS	Wed, May 25, 2011	19.51	19.55	19.50	19.54
37	NASDAQ	MASS	Tue, May 24, 2011	19.54	19.60	19.45	19.53
36	NASDAQ	MASS	Mon, May 23, 2011	19.25	19.50	19.25	19.48
35	NASDAQ	MASS	Fri, May 20, 2011	19.35	19.45	19.25	19.35
34	NASDAQ	MASS	Thu, May 19, 2011	19.64	19.79	19.24	19.37
33	NASDAQ	MASS	Wed, May 18, 2011	19.88	19.88	19.23	19.50
32	NASDAQ	MASS	Tue, May 17, 2011	19.33	20.00	18.82	19.73
31	NASDAQ	MASS	Mon, May 16, 2011	19.79	19.85	19.44	19.51
30	NASDAQ	MASS	Fri, May 13, 2011	20.33	20.38	19.75	19.92
29	NASDAQ	MASS	Thu, May 12, 2011	20.00	20.40	19.73	20.38
28	NASDAQ	MASS	Wed, May 11, 2011	20.18	20.45	19.65	19.83
27	NASDAQ	MASS	Tue, May 10, 2011	20.66	20.84	19.90	20.09
26	NASDAQ	MASS	Mon, May 9, 2011	20.28	20.59	20.09	20.51
25	NASDAQ	MASS	Fri, May 6, 2011	19.90	20.25	19.70	20.18
24	NASDAQ	MASS	Thu, May 5, 2011	19.25	20.09	19.25	19.63
23	NASDAQ	MASS	Wed, May 4, 2011	19.22	19.63	18.88	19.25
22	NASDAQ	MASS	Tue, May 3, 2011	19.43	20.06	19.24	19.33
21	NASDAQ	MASS	Mon, May 2, 2011	19.11	19.79	19.11	19.37
20	NASDAQ	MASS	Fri, Apr 29, 2011	19.31	19.68	18.74	19.05
19	NASDAQ	MASS	Thu, Apr 28, 2011	18.96	20.51	18.81	19.39
18	NASDAQ	MASS	Wed, Apr 27, 2011	18.73	19.36	18.73	18.79
17	NASDAQ	MASS	Tue, Apr 26, 2011	18.54	18.84	18.34	18.64
16	NASDAQ	MASS	Mon, Apr 25, 2011	18.66	18.81	18.53	18.64
15	NASDAQ	MASS	Thu, Apr 21, 2011	18.90	18.92	18.26	18.66
14	NASDAQ	MASS	Wed, Apr 20, 2011	18.99	19.05	18.41	18.82
13	NASDAQ	MASS	Tue, Apr 19, 2011	18.46	18.87	18.40	18.62
12	NASDAQ	MASS	Mon, Apr 18, 2011	19.72	19.72	18.45	18.50
11	NASDAQ	MASS	Fri, Apr 15, 2011	19.02	19.99	19.01	19.70
10	NASDAQ	MASS	Thu, Apr 14, 2011	17.79	19.24	17.68	18.97
9	NASDAQ	MASS	Wed, Apr 13, 2011	18.00	18.25	17.91	17.93
8	NASDAQ	MASS	Tue, Apr 12, 2011	17.35	18.25	17.17	18.00
7	NASDAQ	MASS	Mon, Apr 11, 2011	17.50	17.63	16.90	17.43
6	NASDAQ	MASS	Fri, Apr 8, 2011	17.58	17.75	17.30	17.55
5	NASDAQ	MASS	Thu, Apr 7, 2011	17.85	18.02	17.52	17.64
4	NASDAQ	MASS	Wed, Apr 6, 2011	17.44	17.75	17.35	17.62
3	NASDAQ	MASS	Tue, Apr 5, 2011	17.70	17.95	17.20	17.33
2	NASDAQ	MASS	Mon, Apr 4, 2011	16.77	17.61	16.74	17.60
1	NASDAQ	MASS	Fri, Apr 1, 2011	16.60	17.24	16.08	16.75
#	Exchange	Symbol	Date	Open	High	Low	Close

908 Devices Inc NASDAQ:MASS 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