Novavax Inc NASDAQ:NVAX Historical Prices

Below are the 5697 trading days of historical prices for NVAX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5697	NASDAQ	NVAX	Fri, Mar 1, 2024	5.09	5.50	4.76	5.39
5696	NASDAQ	NVAX	Thu, Feb 29, 2024	4.40	5.11	4.38	4.94
5695	NASDAQ	NVAX	Wed, Feb 28, 2024	4.64	4.70	4.23	4.41
5694	NASDAQ	NVAX	Tue, Feb 27, 2024	5.61	6.05	5.53	6.02
5693	NASDAQ	NVAX	Mon, Feb 26, 2024	5.41	5.73	5.28	5.50
5692	NASDAQ	NVAX	Fri, Feb 23, 2024	5.06	5.46	4.91	5.29
5691	NASDAQ	NVAX	Thu, Feb 22, 2024	4.46	5.46	4.38	4.88
5690	NASDAQ	NVAX	Wed, Feb 21, 2024	4.13	4.22	3.92	3.98
5689	NASDAQ	NVAX	Tue, Feb 20, 2024	4.16	4.23	4.08	4.13
5688	NASDAQ	NVAX	Fri, Feb 16, 2024	4.22	4.31	4.11	4.16
5687	NASDAQ	NVAX	Thu, Feb 15, 2024	4.11	4.35	4.07	4.30
5686	NASDAQ	NVAX	Wed, Feb 14, 2024	3.97	4.15	3.87	4.10
5685	NASDAQ	NVAX	Tue, Feb 13, 2024	4.03	4.04	3.81	3.90
5684	NASDAQ	NVAX	Mon, Feb 12, 2024	4.09	4.34	4.00	4.15
5683	NASDAQ	NVAX	Fri, Feb 9, 2024	3.83	4.14	3.74	4.03
5682	NASDAQ	NVAX	Thu, Feb 8, 2024	3.68	3.80	3.60	3.79
5681	NASDAQ	NVAX	Wed, Feb 7, 2024	3.93	3.93	3.75	3.78
5680	NASDAQ	NVAX	Tue, Feb 6, 2024	3.77	3.95	3.70	3.93
5679	NASDAQ	NVAX	Mon, Feb 5, 2024	3.83	3.86	3.53	3.76
5678	NASDAQ	NVAX	Fri, Feb 2, 2024	4.01	4.02	3.82	3.93
5677	NASDAQ	NVAX	Thu, Feb 1, 2024	4.05	4.09	3.99	4.02
5676	NASDAQ	NVAX	Wed, Jan 31, 2024	4.01	4.24	3.95	4.00
5675	NASDAQ	NVAX	Tue, Jan 30, 2024	4.18	4.22	4.02	4.03
5674	NASDAQ	NVAX	Mon, Jan 29, 2024	4.07	4.20	4.01	4.19
5673	NASDAQ	NVAX	Fri, Jan 26, 2024	4.17	4.23	3.98	4.06
5672	NASDAQ	NVAX	Thu, Jan 25, 2024	4.07	4.19	4.04	4.10
5671	NASDAQ	NVAX	Wed, Jan 24, 2024	4.32	4.35	4.02	4.05
5670	NASDAQ	NVAX	Tue, Jan 23, 2024	4.32	4.36	4.12	4.26
5669	NASDAQ	NVAX	Mon, Jan 22, 2024	4.06	4.29	4.02	4.18
5668	NASDAQ	NVAX	Fri, Jan 19, 2024	4.11	4.12	3.99	4.05
5667	NASDAQ	NVAX	Thu, Jan 18, 2024	4.11	4.15	4.01	4.11
5666	NASDAQ	NVAX	Wed, Jan 17, 2024	4.22	4.25	4.15	4.21
5665	NASDAQ	NVAX	Tue, Jan 16, 2024	4.43	4.48	4.28	4.34
5664	NASDAQ	NVAX	Fri, Jan 12, 2024	4.56	4.73	4.53	4.58
5663	NASDAQ	NVAX	Thu, Jan 11, 2024	4.80	4.81	4.55	4.56
5662	NASDAQ	NVAX	Wed, Jan 10, 2024	4.87	4.92	4.70	4.84
5661	NASDAQ	NVAX	Tue, Jan 9, 2024	5.10	5.10	4.63	4.81
5660	NASDAQ	NVAX	Mon, Jan 8, 2024	4.96	5.19	4.88	5.15
5659	NASDAQ	NVAX	Fri, Jan 5, 2024	5.02	5.11	4.86	5.00
5658	NASDAQ	NVAX	Thu, Jan 4, 2024	4.91	5.20	4.81	5.16
5657	NASDAQ	NVAX	Wed, Jan 3, 2024	5.00	5.00	4.78	4.89
5656	NASDAQ	NVAX	Tue, Jan 2, 2024	4.82	5.34	4.77	5.03
5655	NASDAQ	NVAX	Fri, Dec 29, 2023	4.90	5.02	4.80	4.80
5654	NASDAQ	NVAX	Thu, Dec 28, 2023	4.95	5.02	4.84	4.91
5653	NASDAQ	NVAX	Wed, Dec 27, 2023	5.02	5.08	4.89	4.94
5652	NASDAQ	NVAX	Tue, Dec 26, 2023	5.15	5.19	5.03	5.05
5651	NASDAQ	NVAX	Fri, Dec 22, 2023	4.94	5.17	4.90	5.06
5650	NASDAQ	NVAX	Thu, Dec 21, 2023	4.99	5.11	4.93	4.94
5649	NASDAQ	NVAX	Wed, Dec 20, 2023	5.18	5.20	4.85	4.91
5648	NASDAQ	NVAX	Tue, Dec 19, 2023	5.18	5.32	5.18	5.23
5647	NASDAQ	NVAX	Mon, Dec 18, 2023	5.36	5.39	5.07	5.16
5646	NASDAQ	NVAX	Fri, Dec 15, 2023	5.73	5.83	5.38	5.40
5645	NASDAQ	NVAX	Thu, Dec 14, 2023	5.58	5.88	5.45	5.69
5644	NASDAQ	NVAX	Wed, Dec 13, 2023	5.21	5.42	5.06	5.36
5643	NASDAQ	NVAX	Tue, Dec 12, 2023	5.57	5.57	5.19	5.31
5642	NASDAQ	NVAX	Mon, Dec 11, 2023	5.62	5.77	5.52	5.57
5641	NASDAQ	NVAX	Fri, Dec 8, 2023	5.50	5.62	5.43	5.57
5640	NASDAQ	NVAX	Thu, Dec 7, 2023	5.58	5.59	5.42	5.53
5639	NASDAQ	NVAX	Wed, Dec 6, 2023	5.60	5.82	5.56	5.58
5638	NASDAQ	NVAX	Tue, Dec 5, 2023	5.80	6.05	5.58	5.59
5637	NASDAQ	NVAX	Mon, Dec 4, 2023	5.52	5.85	5.47	5.75
5636	NASDAQ	NVAX	Fri, Dec 1, 2023	5.50	5.60	5.33	5.57
5635	NASDAQ	NVAX	Thu, Nov 30, 2023	5.60	5.71	5.42	5.50
5634	NASDAQ	NVAX	Wed, Nov 29, 2023	5.77	5.93	5.55	5.56
5633	NASDAQ	NVAX	Tue, Nov 28, 2023	5.52	5.80	5.43	5.73
5632	NASDAQ	NVAX	Mon, Nov 27, 2023	5.60	5.61	5.39	5.46
5631	NASDAQ	NVAX	Fri, Nov 24, 2023	5.47	5.80	5.45	5.57
5630	NASDAQ	NVAX	Wed, Nov 22, 2023	5.40	5.49	5.30	5.40
5629	NASDAQ	NVAX	Tue, Nov 21, 2023	5.62	5.68	5.33	5.35
5628	NASDAQ	NVAX	Mon, Nov 20, 2023	5.75	5.75	5.56	5.70
5627	NASDAQ	NVAX	Fri, Nov 17, 2023	5.82	5.96	5.65	5.73
5626	NASDAQ	NVAX	Thu, Nov 16, 2023	6.12	6.13	5.76	5.83
5625	NASDAQ	NVAX	Wed, Nov 15, 2023	6.33	6.49	6.19	6.20
5624	NASDAQ	NVAX	Tue, Nov 14, 2023	6.47	6.51	6.17	6.24
5623	NASDAQ	NVAX	Mon, Nov 13, 2023	6.27	6.29	6.09	6.27
5622	NASDAQ	NVAX	Fri, Nov 10, 2023	6.68	6.69	5.95	6.24
5621	NASDAQ	NVAX	Thu, Nov 9, 2023	6.93	7.49	6.71	6.71
5620	NASDAQ	NVAX	Wed, Nov 8, 2023	7.19	7.19	6.70	6.80
5619	NASDAQ	NVAX	Tue, Nov 7, 2023	6.90	7.15	6.85	7.09
5618	NASDAQ	NVAX	Mon, Nov 6, 2023	7.13	7.18	6.78	6.89
5617	NASDAQ	NVAX	Fri, Nov 3, 2023	7.28	7.47	7.03	7.06
5616	NASDAQ	NVAX	Thu, Nov 2, 2023	6.95	7.22	6.80	7.14
5615	NASDAQ	NVAX	Wed, Nov 1, 2023	6.70	7.05	6.68	7.00
5614	NASDAQ	NVAX	Tue, Oct 31, 2023	6.49	6.83	6.36	6.66
5613	NASDAQ	NVAX	Mon, Oct 30, 2023	6.32	6.69	6.32	6.52
5612	NASDAQ	NVAX	Fri, Oct 27, 2023	6.50	6.54	6.30	6.35
5611	NASDAQ	NVAX	Thu, Oct 26, 2023	6.20	6.48	6.15	6.42
5610	NASDAQ	NVAX	Wed, Oct 25, 2023	6.23	6.42	6.16	6.27
5609	NASDAQ	NVAX	Tue, Oct 24, 2023	6.34	6.49	6.09	6.25
5608	NASDAQ	NVAX	Mon, Oct 23, 2023	6.35	6.59	6.09	6.16
5607	NASDAQ	NVAX	Fri, Oct 20, 2023	6.13	6.59	6.02	6.43
5606	NASDAQ	NVAX	Thu, Oct 19, 2023	6.57	6.57	6.00	6.11
5605	NASDAQ	NVAX	Wed, Oct 18, 2023	6.40	6.56	6.33	6.47
5604	NASDAQ	NVAX	Tue, Oct 17, 2023	6.55	6.77	6.41	6.45
5603	NASDAQ	NVAX	Mon, Oct 16, 2023	6.97	7.21	6.38	6.63
5602	NASDAQ	NVAX	Fri, Oct 13, 2023	7.40	7.40	6.81	7.05
5601	NASDAQ	NVAX	Thu, Oct 12, 2023	7.60	7.63	7.20	7.45
5600	NASDAQ	NVAX	Wed, Oct 11, 2023	7.43	8.12	7.43	7.63
5599	NASDAQ	NVAX	Tue, Oct 10, 2023	7.22	7.48	7.21	7.38
5598	NASDAQ	NVAX	Mon, Oct 9, 2023	7.43	7.53	7.15	7.18
5597	NASDAQ	NVAX	Fri, Oct 6, 2023	7.00	7.73	6.99	7.62
5596	NASDAQ	NVAX	Thu, Oct 5, 2023	7.25	7.33	6.91	7.13
5595	NASDAQ	NVAX	Wed, Oct 4, 2023	7.71	7.78	6.97	7.33
5594	NASDAQ	NVAX	Tue, Oct 3, 2023	7.08	8.15	6.73	7.67
5593	NASDAQ	NVAX	Mon, Oct 2, 2023	7.24	7.31	7.04	7.09
5592	NASDAQ	NVAX	Fri, Sep 29, 2023	7.29	7.68	7.16	7.24
5591	NASDAQ	NVAX	Thu, Sep 28, 2023	7.19	7.27	7.01	7.16
5590	NASDAQ	NVAX	Wed, Sep 27, 2023	7.18	7.38	7.03	7.19
5589	NASDAQ	NVAX	Tue, Sep 26, 2023	7.20	7.54	7.05	7.11
5588	NASDAQ	NVAX	Mon, Sep 25, 2023	7.07	7.57	6.90	7.31
5587	NASDAQ	NVAX	Fri, Sep 22, 2023	6.87	7.16	6.81	7.13
5586	NASDAQ	NVAX	Thu, Sep 21, 2023	6.94	7.04	6.72	6.81
5585	NASDAQ	NVAX	Wed, Sep 20, 2023	7.73	7.75	6.94	7.05
5584	NASDAQ	NVAX	Tue, Sep 19, 2023	7.41	7.75	7.36	7.68
5583	NASDAQ	NVAX	Mon, Sep 18, 2023	7.77	7.86	7.39	7.41
5582	NASDAQ	NVAX	Fri, Sep 15, 2023	7.89	8.08	7.67	7.71
5581	NASDAQ	NVAX	Thu, Sep 14, 2023	7.42	8.02	7.30	7.99
5580	NASDAQ	NVAX	Wed, Sep 13, 2023	7.89	7.93	7.34	7.36
5579	NASDAQ	NVAX	Tue, Sep 12, 2023	7.86	8.33	7.44	7.91
5578	NASDAQ	NVAX	Mon, Sep 11, 2023	8.09	8.09	8.09	8.09
5577	NASDAQ	NVAX	Fri, Sep 8, 2023	9.03	9.75	8.90	8.97
5576	NASDAQ	NVAX	Thu, Sep 7, 2023	9.82	9.98	8.70	9.15
5575	NASDAQ	NVAX	Wed, Sep 6, 2023	9.07	10.30	9.04	9.74
5574	NASDAQ	NVAX	Tue, Sep 5, 2023	8.32	9.27	8.25	9.05
5573	NASDAQ	NVAX	Fri, Sep 1, 2023	8.04	8.47	8.02	8.21
5572	NASDAQ	NVAX	Thu, Aug 31, 2023	8.36	8.57	8.00	8.00
5571	NASDAQ	NVAX	Wed, Aug 30, 2023	8.30	8.60	8.18	8.36
5570	NASDAQ	NVAX	Tue, Aug 29, 2023	8.24	8.45	8.11	8.30
5569	NASDAQ	NVAX	Mon, Aug 28, 2023	8.15	9.04	8.08	8.35
5568	NASDAQ	NVAX	Fri, Aug 25, 2023	8.24	8.32	8.00	8.05
5567	NASDAQ	NVAX	Thu, Aug 24, 2023	8.99	9.03	7.92	8.23
5566	NASDAQ	NVAX	Wed, Aug 23, 2023	9.10	9.53	8.70	9.01
5565	NASDAQ	NVAX	Tue, Aug 22, 2023	8.30	9.60	8.21	9.16
5564	NASDAQ	NVAX	Mon, Aug 21, 2023	7.25	8.51	6.98	8.07
5563	NASDAQ	NVAX	Fri, Aug 18, 2023	7.33	7.55	7.07	7.14
5562	NASDAQ	NVAX	Thu, Aug 17, 2023	7.15	7.62	7.13	7.37
5561	NASDAQ	NVAX	Wed, Aug 16, 2023	7.15	7.45	7.07	7.13
5560	NASDAQ	NVAX	Tue, Aug 15, 2023	7.15	7.31	7.04	7.24
5559	NASDAQ	NVAX	Mon, Aug 14, 2023	7.30	7.35	7.01	7.24
5558	NASDAQ	NVAX	Fri, Aug 11, 2023	7.69	7.73	7.34	7.36
5557	NASDAQ	NVAX	Thu, Aug 10, 2023	7.16	8.13	7.10	7.69
5556	NASDAQ	NVAX	Wed, Aug 9, 2023	7.44	7.68	6.85	7.12
5555	NASDAQ	NVAX	Tue, Aug 8, 2023	8.12	8.82	7.10	7.23
5554	NASDAQ	NVAX	Mon, Aug 7, 2023	8.08	8.08	7.29	7.52
5553	NASDAQ	NVAX	Fri, Aug 4, 2023	8.24	8.30	8.00	8.06
5552	NASDAQ	NVAX	Thu, Aug 3, 2023	8.48	8.84	8.21	8.23
5551	NASDAQ	NVAX	Wed, Aug 2, 2023	8.62	8.74	7.86	8.40
5550	NASDAQ	NVAX	Tue, Aug 1, 2023	9.14	9.29	8.64	8.75
5549	NASDAQ	NVAX	Mon, Jul 31, 2023	8.25	9.34	8.20	9.28
5548	NASDAQ	NVAX	Fri, Jul 28, 2023	7.99	8.34	7.88	8.20
5547	NASDAQ	NVAX	Thu, Jul 27, 2023	8.25	8.39	7.83	7.85
5546	NASDAQ	NVAX	Wed, Jul 26, 2023	8.02	8.29	7.92	8.22
5545	NASDAQ	NVAX	Tue, Jul 25, 2023	8.00	8.29	7.99	8.00
5544	NASDAQ	NVAX	Mon, Jul 24, 2023	8.27	8.29	7.81	7.97
5543	NASDAQ	NVAX	Fri, Jul 21, 2023	8.20	8.20	7.68	8.15
5542	NASDAQ	NVAX	Thu, Jul 20, 2023	8.16	8.30	7.90	8.06
5541	NASDAQ	NVAX	Wed, Jul 19, 2023	8.15	8.35	8.03	8.11
5540	NASDAQ	NVAX	Tue, Jul 18, 2023	8.13	8.68	7.94	8.11
5539	NASDAQ	NVAX	Mon, Jul 17, 2023	8.70	8.74	8.14	8.16
5538	NASDAQ	NVAX	Fri, Jul 14, 2023	9.21	9.23	8.51	8.68
5537	NASDAQ	NVAX	Thu, Jul 13, 2023	9.38	9.47	9.16	9.24
5536	NASDAQ	NVAX	Wed, Jul 12, 2023	9.88	9.92	9.28	9.34
5535	NASDAQ	NVAX	Tue, Jul 11, 2023	9.11	10.18	8.85	9.62
5534	NASDAQ	NVAX	Mon, Jul 10, 2023	7.35	9.55	7.30	9.36
5533	NASDAQ	NVAX	Fri, Jul 7, 2023	7.05	7.34	7.05	7.23
5532	NASDAQ	NVAX	Thu, Jul 6, 2023	7.25	7.34	6.90	7.06
5531	NASDAQ	NVAX	Wed, Jul 5, 2023	7.38	7.46	7.21	7.36
5530	NASDAQ	NVAX	Mon, Jul 3, 2023	7.48	7.59	7.22	7.38
5529	NASDAQ	NVAX	Fri, Jun 30, 2023	7.62	7.76	7.39	7.43
5528	NASDAQ	NVAX	Thu, Jun 29, 2023	7.53	7.83	7.45	7.59
5527	NASDAQ	NVAX	Wed, Jun 28, 2023	7.17	7.59	7.03	7.53
5526	NASDAQ	NVAX	Tue, Jun 27, 2023	6.69	7.12	6.59	7.08
5525	NASDAQ	NVAX	Mon, Jun 26, 2023	6.71	6.83	6.56	6.67
5524	NASDAQ	NVAX	Fri, Jun 23, 2023	7.10	7.14	6.61	6.70
5523	NASDAQ	NVAX	Thu, Jun 22, 2023	7.39	7.40	7.07	7.16
5522	NASDAQ	NVAX	Wed, Jun 21, 2023	7.48	7.69	7.16	7.44
5521	NASDAQ	NVAX	Tue, Jun 20, 2023	8.06	8.06	7.23	7.47
5520	NASDAQ	NVAX	Fri, Jun 16, 2023	8.20	8.34	7.89	8.04
5519	NASDAQ	NVAX	Thu, Jun 15, 2023	7.72	8.42	7.65	8.06
5518	NASDAQ	NVAX	Wed, Jun 14, 2023	8.19	8.30	7.69	7.72
5517	NASDAQ	NVAX	Tue, Jun 13, 2023	7.85	8.53	7.73	8.04
5516	NASDAQ	NVAX	Mon, Jun 12, 2023	7.62	7.96	7.47	7.78
5515	NASDAQ	NVAX	Fri, Jun 9, 2023	7.74	8.20	7.45	7.47
5514	NASDAQ	NVAX	Thu, Jun 8, 2023	7.66	7.90	7.30	7.69
5513	NASDAQ	NVAX	Wed, Jun 7, 2023	7.23	7.79	7.09	7.67
5512	NASDAQ	NVAX	Tue, Jun 6, 2023	7.72	7.79	7.11	7.23
5511	NASDAQ	NVAX	Mon, Jun 5, 2023	7.81	8.20	7.66	7.85
5510	NASDAQ	NVAX	Fri, Jun 2, 2023	7.87	7.92	7.50	7.62
5509	NASDAQ	NVAX	Thu, Jun 1, 2023	7.99	8.19	7.56	7.72
5508	NASDAQ	NVAX	Wed, May 31, 2023	7.43	8.13	7.40	8.05
5507	NASDAQ	NVAX	Tue, May 30, 2023	7.25	7.51	7.09	7.43
5506	NASDAQ	NVAX	Fri, May 26, 2023	6.92	7.27	6.80	7.21
5505	NASDAQ	NVAX	Thu, May 25, 2023	7.21	7.35	6.64	6.89
5504	NASDAQ	NVAX	Wed, May 24, 2023	8.30	8.30	7.24	7.29
5503	NASDAQ	NVAX	Tue, May 23, 2023	7.56	8.26	7.42	7.99
5502	NASDAQ	NVAX	Mon, May 22, 2023	7.11	7.61	7.09	7.54
5501	NASDAQ	NVAX	Fri, May 19, 2023	7.37	7.41	7.10	7.15
5500	NASDAQ	NVAX	Thu, May 18, 2023	7.75	7.76	7.33	7.42
5499	NASDAQ	NVAX	Wed, May 17, 2023	7.69	7.80	7.43	7.75
5498	NASDAQ	NVAX	Tue, May 16, 2023	8.10	8.10	7.58	7.64
5497	NASDAQ	NVAX	Mon, May 15, 2023	8.40	8.51	8.04	8.11
5496	NASDAQ	NVAX	Fri, May 12, 2023	9.02	9.34	8.38	8.45
5495	NASDAQ	NVAX	Thu, May 11, 2023	9.00	9.37	8.60	8.89
5494	NASDAQ	NVAX	Wed, May 10, 2023	10.01	10.02	8.89	8.99
5493	NASDAQ	NVAX	Tue, May 9, 2023	8.97	11.36	8.91	9.52
5492	NASDAQ	NVAX	Mon, May 8, 2023	7.67	7.74	7.27	7.45
5491	NASDAQ	NVAX	Fri, May 5, 2023	7.62	8.10	7.53	7.71
5490	NASDAQ	NVAX	Thu, May 4, 2023	7.20	7.62	7.05	7.57
5489	NASDAQ	NVAX	Wed, May 3, 2023	7.01	7.30	6.89	7.15
5488	NASDAQ	NVAX	Tue, May 2, 2023	7.64	7.75	7.03	7.04
5487	NASDAQ	NVAX	Mon, May 1, 2023	7.69	7.75	7.44	7.72
5486	NASDAQ	NVAX	Fri, Apr 28, 2023	7.46	7.77	7.33	7.67
5485	NASDAQ	NVAX	Thu, Apr 27, 2023	7.61	7.87	7.36	7.56
5484	NASDAQ	NVAX	Wed, Apr 26, 2023	7.65	7.76	7.41	7.53
5483	NASDAQ	NVAX	Tue, Apr 25, 2023	8.28	8.36	7.62	7.63
5482	NASDAQ	NVAX	Mon, Apr 24, 2023	8.53	8.69	8.04	8.08
5481	NASDAQ	NVAX	Fri, Apr 21, 2023	8.28	8.89	8.24	8.68
5480	NASDAQ	NVAX	Thu, Apr 20, 2023	8.52	8.56	8.02	8.23
5479	NASDAQ	NVAX	Wed, Apr 19, 2023	9.10	9.30	8.70	8.96
5478	NASDAQ	NVAX	Tue, Apr 18, 2023	9.54	9.54	8.51	9.30
5477	NASDAQ	NVAX	Mon, Apr 17, 2023	9.33	9.68	8.94	9.46
5476	NASDAQ	NVAX	Fri, Apr 14, 2023	9.43	9.54	9.01	9.16
5475	NASDAQ	NVAX	Thu, Apr 13, 2023	9.18	9.53	8.97	9.52
5474	NASDAQ	NVAX	Wed, Apr 12, 2023	9.15	9.34	8.74	9.04
5473	NASDAQ	NVAX	Tue, Apr 11, 2023	8.25	9.09	8.12	9.04
5472	NASDAQ	NVAX	Mon, Apr 10, 2023	8.56	8.57	7.63	8.00
5471	NASDAQ	NVAX	Thu, Apr 6, 2023	7.65	8.95	7.59	8.46
5470	NASDAQ	NVAX	Wed, Apr 5, 2023	7.36	7.83	7.09	7.59
5469	NASDAQ	NVAX	Tue, Apr 4, 2023	7.37	7.49	7.12	7.34
5468	NASDAQ	NVAX	Mon, Apr 3, 2023	6.98	7.48	6.85	7.40
5467	NASDAQ	NVAX	Fri, Mar 31, 2023	6.63	7.13	6.56	6.93
5466	NASDAQ	NVAX	Thu, Mar 30, 2023	6.77	6.80	6.52	6.59
5465	NASDAQ	NVAX	Wed, Mar 29, 2023	6.25	6.71	6.20	6.66
5464	NASDAQ	NVAX	Tue, Mar 28, 2023	6.11	6.20	6.05	6.16
5463	NASDAQ	NVAX	Mon, Mar 27, 2023	6.04	6.14	5.81	6.09
5462	NASDAQ	NVAX	Fri, Mar 24, 2023	5.73	6.13	5.71	6.04
5461	NASDAQ	NVAX	Thu, Mar 23, 2023	5.81	6.10	5.61	5.76
5460	NASDAQ	NVAX	Wed, Mar 22, 2023	6.07	6.17	5.77	5.78
5459	NASDAQ	NVAX	Tue, Mar 21, 2023	6.02	6.36	5.92	6.02
5458	NASDAQ	NVAX	Mon, Mar 20, 2023	5.80	6.00	5.70	5.98
5457	NASDAQ	NVAX	Fri, Mar 17, 2023	5.95	6.00	5.76	5.95
5456	NASDAQ	NVAX	Thu, Mar 16, 2023	5.83	6.06	5.68	5.97
5455	NASDAQ	NVAX	Wed, Mar 15, 2023	6.20	6.39	5.85	5.90
5454	NASDAQ	NVAX	Tue, Mar 14, 2023	6.88	7.05	6.22	6.27
5453	NASDAQ	NVAX	Mon, Mar 13, 2023	6.46	7.22	6.41	6.85
5452	NASDAQ	NVAX	Fri, Mar 10, 2023	6.54	6.73	6.25	6.52
5451	NASDAQ	NVAX	Thu, Mar 9, 2023	6.86	6.95	6.56	6.57
5450	NASDAQ	NVAX	Wed, Mar 8, 2023	6.93	6.95	6.77	6.89
5449	NASDAQ	NVAX	Tue, Mar 7, 2023	7.27	7.27	6.93	6.97
5448	NASDAQ	NVAX	Mon, Mar 6, 2023	7.48	7.70	7.16	7.29
5447	NASDAQ	NVAX	Fri, Mar 3, 2023	6.94	7.92	6.79	7.69
5446	NASDAQ	NVAX	Thu, Mar 2, 2023	6.66	7.30	6.65	6.93
5445	NASDAQ	NVAX	Wed, Mar 1, 2023	6.83	7.16	6.64	6.86
5444	NASDAQ	NVAX	Tue, Feb 28, 2023	8.70	9.40	8.59	9.26
5443	NASDAQ	NVAX	Mon, Feb 27, 2023	8.98	8.99	8.51	8.67
5442	NASDAQ	NVAX	Fri, Feb 24, 2023	8.85	8.91	8.67	8.82
5441	NASDAQ	NVAX	Thu, Feb 23, 2023	9.12	9.20	8.64	9.07
5440	NASDAQ	NVAX	Wed, Feb 22, 2023	9.42	9.49	8.94	9.10
5439	NASDAQ	NVAX	Tue, Feb 21, 2023	9.86	9.93	9.24	9.39
5438	NASDAQ	NVAX	Fri, Feb 17, 2023	10.02	10.05	9.70	10.02
5437	NASDAQ	NVAX	Thu, Feb 16, 2023	10.00	10.21	9.87	9.99
5436	NASDAQ	NVAX	Wed, Feb 15, 2023	9.95	10.28	9.77	10.19
5435	NASDAQ	NVAX	Tue, Feb 14, 2023	9.78	10.09	9.52	9.93
5434	NASDAQ	NVAX	Mon, Feb 13, 2023	10.02	10.21	9.55	9.78
5433	NASDAQ	NVAX	Fri, Feb 10, 2023	9.67	10.14	9.48	9.88
5432	NASDAQ	NVAX	Thu, Feb 9, 2023	10.56	10.57	9.73	9.78
5431	NASDAQ	NVAX	Wed, Feb 8, 2023	10.89	11.08	10.43	10.44
5430	NASDAQ	NVAX	Tue, Feb 7, 2023	11.03	11.20	10.61	10.89
5429	NASDAQ	NVAX	Mon, Feb 6, 2023	11.11	11.44	10.96	11.09
5428	NASDAQ	NVAX	Fri, Feb 3, 2023	11.70	12.28	11.18	11.23
5427	NASDAQ	NVAX	Thu, Feb 2, 2023	11.62	12.50	11.46	12.01
5426	NASDAQ	NVAX	Wed, Feb 1, 2023	10.74	11.32	10.13	11.23
5425	NASDAQ	NVAX	Tue, Jan 31, 2023	10.67	10.94	10.46	10.91
5424	NASDAQ	NVAX	Mon, Jan 30, 2023	11.16	11.25	10.45	10.65
5423	NASDAQ	NVAX	Fri, Jan 27, 2023	10.86	11.50	10.82	11.29
5422	NASDAQ	NVAX	Thu, Jan 26, 2023	11.30	11.43	10.74	10.98
5421	NASDAQ	NVAX	Wed, Jan 25, 2023	11.31	11.43	10.91	11.11
5420	NASDAQ	NVAX	Tue, Jan 24, 2023	11.82	12.27	11.49	11.55
5419	NASDAQ	NVAX	Mon, Jan 23, 2023	11.64	12.65	11.57	11.92
5418	NASDAQ	NVAX	Fri, Jan 20, 2023	11.75	11.89	11.37	11.55
5417	NASDAQ	NVAX	Thu, Jan 19, 2023	12.32	12.32	11.37	11.62
5416	NASDAQ	NVAX	Wed, Jan 18, 2023	12.63	13.70	12.33	12.48
5415	NASDAQ	NVAX	Tue, Jan 17, 2023	12.30	12.65	11.81	12.44
5414	NASDAQ	NVAX	Fri, Jan 13, 2023	11.64	13.09	11.58	12.29
5413	NASDAQ	NVAX	Thu, Jan 12, 2023	11.95	11.97	10.96	11.80
5412	NASDAQ	NVAX	Wed, Jan 11, 2023	12.46	12.53	11.66	11.86
5411	NASDAQ	NVAX	Tue, Jan 10, 2023	12.08	12.72	11.84	12.41
5410	NASDAQ	NVAX	Mon, Jan 9, 2023	11.81	12.88	11.40	12.26
5409	NASDAQ	NVAX	Fri, Jan 6, 2023	11.71	11.76	10.75	11.02
5408	NASDAQ	NVAX	Thu, Jan 5, 2023	11.12	12.02	10.57	11.71
5407	NASDAQ	NVAX	Wed, Jan 4, 2023	9.88	11.47	9.88	11.33
5406	NASDAQ	NVAX	Tue, Jan 3, 2023	10.59	11.12	9.71	9.79
5405	NASDAQ	NVAX	Fri, Dec 30, 2022	9.59	10.30	9.40	10.28
5404	NASDAQ	NVAX	Thu, Dec 29, 2022	9.12	10.54	9.12	9.72
5403	NASDAQ	NVAX	Wed, Dec 28, 2022	8.78	9.18	8.75	9.06
5402	NASDAQ	NVAX	Tue, Dec 27, 2022	9.55	9.64	8.78	8.86
5401	NASDAQ	NVAX	Fri, Dec 23, 2022	10.25	10.54	9.56	9.66
5400	NASDAQ	NVAX	Thu, Dec 22, 2022	10.23	10.33	9.69	10.27
5399	NASDAQ	NVAX	Wed, Dec 21, 2022	10.47	10.76	10.15	10.38
5398	NASDAQ	NVAX	Tue, Dec 20, 2022	10.15	10.99	10.11	10.52
5397	NASDAQ	NVAX	Mon, Dec 19, 2022	11.11	11.30	9.87	10.32
5396	NASDAQ	NVAX	Fri, Dec 16, 2022	9.58	11.16	9.36	11.03
5395	NASDAQ	NVAX	Thu, Dec 15, 2022	14.16	14.16	11.11	11.32
5394	NASDAQ	NVAX	Wed, Dec 14, 2022	17.00	18.22	16.65	17.23
5393	NASDAQ	NVAX	Tue, Dec 13, 2022	17.25	18.55	16.83	17.21
5392	NASDAQ	NVAX	Mon, Dec 12, 2022	16.75	16.88	16.01	16.37
5391	NASDAQ	NVAX	Fri, Dec 9, 2022	17.43	17.61	16.49	16.51
5390	NASDAQ	NVAX	Thu, Dec 8, 2022	17.28	17.82	16.40	17.32
5389	NASDAQ	NVAX	Wed, Dec 7, 2022	16.78	17.79	16.74	17.22
5388	NASDAQ	NVAX	Tue, Dec 6, 2022	17.50	17.52	15.84	16.78
5387	NASDAQ	NVAX	Mon, Dec 5, 2022	16.44	17.96	16.43	17.61
5386	NASDAQ	NVAX	Fri, Dec 2, 2022	16.50	16.55	15.53	16.52
5385	NASDAQ	NVAX	Thu, Dec 1, 2022	16.44	17.51	16.31	16.85
5384	NASDAQ	NVAX	Wed, Nov 30, 2022	16.88	17.21	15.56	16.49
5383	NASDAQ	NVAX	Tue, Nov 29, 2022	16.97	18.06	16.36	16.83
5382	NASDAQ	NVAX	Mon, Nov 28, 2022	16.47	17.39	16.41	16.64
5381	NASDAQ	NVAX	Fri, Nov 25, 2022	16.76	17.03	16.32	16.54
5380	NASDAQ	NVAX	Wed, Nov 23, 2022	17.05	17.69	16.63	17.03
5379	NASDAQ	NVAX	Tue, Nov 22, 2022	18.71	18.82	16.49	16.92
5378	NASDAQ	NVAX	Mon, Nov 21, 2022	19.37	19.51	18.57	18.95
5377	NASDAQ	NVAX	Fri, Nov 18, 2022	21.35	21.35	19.36	19.66
5376	NASDAQ	NVAX	Thu, Nov 17, 2022	20.80	21.29	20.32	20.79
5375	NASDAQ	NVAX	Wed, Nov 16, 2022	23.26	23.35	21.02	21.47
5374	NASDAQ	NVAX	Tue, Nov 15, 2022	24.02	25.66	23.14	23.22
5373	NASDAQ	NVAX	Mon, Nov 14, 2022	24.92	25.40	23.03	23.08
5372	NASDAQ	NVAX	Fri, Nov 11, 2022	21.70	25.17	21.40	25.04
5371	NASDAQ	NVAX	Thu, Nov 10, 2022	19.81	22.44	19.25	22.14
5370	NASDAQ	NVAX	Wed, Nov 9, 2022	19.68	21.98	18.56	18.63
5369	NASDAQ	NVAX	Tue, Nov 8, 2022	18.66	20.30	18.57	19.65
5368	NASDAQ	NVAX	Mon, Nov 7, 2022	19.52	20.10	18.22	19.43
5367	NASDAQ	NVAX	Fri, Nov 4, 2022	20.77	20.88	18.67	19.40
5366	NASDAQ	NVAX	Thu, Nov 3, 2022	19.09	21.62	18.66	20.17
5365	NASDAQ	NVAX	Wed, Nov 2, 2022	21.92	22.50	20.43	20.50
5364	NASDAQ	NVAX	Tue, Nov 1, 2022	22.92	25.30	21.85	22.00
5363	NASDAQ	NVAX	Mon, Oct 31, 2022	22.88	23.42	22.20	22.27
5362	NASDAQ	NVAX	Fri, Oct 28, 2022	22.03	23.13	21.70	23.02
5361	NASDAQ	NVAX	Thu, Oct 27, 2022	23.04	23.39	22.12	22.29
5360	NASDAQ	NVAX	Wed, Oct 26, 2022	22.55	24.65	22.40	22.81
5359	NASDAQ	NVAX	Tue, Oct 25, 2022	20.82	22.79	20.82	22.58
5358	NASDAQ	NVAX	Mon, Oct 24, 2022	19.35	20.94	18.42	20.81
5357	NASDAQ	NVAX	Fri, Oct 21, 2022	17.27	19.46	17.27	19.34
5356	NASDAQ	NVAX	Thu, Oct 20, 2022	18.00	18.44	16.84	17.18
5355	NASDAQ	NVAX	Wed, Oct 19, 2022	18.37	19.70	17.76	17.93
5354	NASDAQ	NVAX	Tue, Oct 18, 2022	20.85	21.18	18.44	18.62
5353	NASDAQ	NVAX	Mon, Oct 17, 2022	20.06	20.88	19.73	20.32
5352	NASDAQ	NVAX	Fri, Oct 14, 2022	21.50	21.59	19.57	19.67
5351	NASDAQ	NVAX	Thu, Oct 13, 2022	19.23	21.79	18.67	21.28
5350	NASDAQ	NVAX	Wed, Oct 12, 2022	19.21	20.35	17.63	20.24
5349	NASDAQ	NVAX	Tue, Oct 11, 2022	17.70	21.87	16.91	18.97
5348	NASDAQ	NVAX	Mon, Oct 10, 2022	16.45	18.29	16.00	17.78
5347	NASDAQ	NVAX	Fri, Oct 7, 2022	17.62	17.90	16.23	16.30
5346	NASDAQ	NVAX	Thu, Oct 6, 2022	18.57	19.25	17.61	18.08
5345	NASDAQ	NVAX	Wed, Oct 5, 2022	18.76	19.02	17.40	18.70
5344	NASDAQ	NVAX	Tue, Oct 4, 2022	19.17	19.76	18.83	19.40
5343	NASDAQ	NVAX	Mon, Oct 3, 2022	18.35	18.94	17.11	18.60
5342	NASDAQ	NVAX	Fri, Sep 30, 2022	18.50	19.60	18.16	18.20
5341	NASDAQ	NVAX	Thu, Sep 29, 2022	19.39	19.41	17.85	18.57
5340	NASDAQ	NVAX	Wed, Sep 28, 2022	20.09	20.59	19.17	19.61
5339	NASDAQ	NVAX	Tue, Sep 27, 2022	19.73	21.64	19.49	20.04
5338	NASDAQ	NVAX	Mon, Sep 26, 2022	20.85	21.97	18.79	18.87
5337	NASDAQ	NVAX	Fri, Sep 23, 2022	21.84	22.37	20.46	21.00
5336	NASDAQ	NVAX	Thu, Sep 22, 2022	24.63	24.65	21.81	22.44
5335	NASDAQ	NVAX	Wed, Sep 21, 2022	27.65	27.87	25.84	25.87
5334	NASDAQ	NVAX	Tue, Sep 20, 2022	27.56	29.48	27.20	27.46
5333	NASDAQ	NVAX	Mon, Sep 19, 2022	29.82	29.94	27.35	28.43
5332	NASDAQ	NVAX	Fri, Sep 16, 2022	31.70	32.41	30.28	30.41
5331	NASDAQ	NVAX	Thu, Sep 15, 2022	31.89	33.37	31.61	32.55
5330	NASDAQ	NVAX	Wed, Sep 14, 2022	31.15	32.91	30.26	32.55
5329	NASDAQ	NVAX	Tue, Sep 13, 2022	31.00	31.48	29.50	30.78
5328	NASDAQ	NVAX	Mon, Sep 12, 2022	32.03	33.06	31.40	33.00
5327	NASDAQ	NVAX	Fri, Sep 9, 2022	30.54	32.05	30.20	31.72
5326	NASDAQ	NVAX	Thu, Sep 8, 2022	29.46	30.76	29.33	30.28
5325	NASDAQ	NVAX	Wed, Sep 7, 2022	28.46	30.72	28.25	30.62
5324	NASDAQ	NVAX	Tue, Sep 6, 2022	30.33	30.33	28.40	28.53
5323	NASDAQ	NVAX	Fri, Sep 2, 2022	32.34	32.34	30.33	30.39
5322	NASDAQ	NVAX	Thu, Sep 1, 2022	32.87	32.93	30.69	31.95
5321	NASDAQ	NVAX	Wed, Aug 31, 2022	35.71	36.19	32.61	33.04
5320	NASDAQ	NVAX	Tue, Aug 30, 2022	36.68	37.26	34.90	35.22
5319	NASDAQ	NVAX	Mon, Aug 29, 2022	34.92	37.27	34.56	36.27
5318	NASDAQ	NVAX	Fri, Aug 26, 2022	37.24	37.81	34.77	35.20
5317	NASDAQ	NVAX	Thu, Aug 25, 2022	37.25	37.88	35.52	37.25
5316	NASDAQ	NVAX	Wed, Aug 24, 2022	36.73	37.91	35.91	37.07
5315	NASDAQ	NVAX	Tue, Aug 23, 2022	35.88	36.77	34.57	36.55
5314	NASDAQ	NVAX	Mon, Aug 22, 2022	35.64	36.64	34.65	35.47
5313	NASDAQ	NVAX	Fri, Aug 19, 2022	36.65	37.45	35.80	36.22
5312	NASDAQ	NVAX	Thu, Aug 18, 2022	39.75	39.75	36.89	37.18
5311	NASDAQ	NVAX	Wed, Aug 17, 2022	42.10	42.65	39.26	39.37
5310	NASDAQ	NVAX	Tue, Aug 16, 2022	42.23	44.02	41.38	42.88
5309	NASDAQ	NVAX	Mon, Aug 15, 2022	42.48	43.16	40.62	42.30
5308	NASDAQ	NVAX	Fri, Aug 12, 2022	41.16	43.06	40.57	41.47
5307	NASDAQ	NVAX	Thu, Aug 11, 2022	41.61	44.63	40.25	40.34
5306	NASDAQ	NVAX	Wed, Aug 10, 2022	40.13	41.93	38.16	41.36
5305	NASDAQ	NVAX	Tue, Aug 9, 2022	39.98	44.40	38.80	40.28
5304	NASDAQ	NVAX	Mon, Aug 8, 2022	60.82	62.75	56.84	57.25
5303	NASDAQ	NVAX	Fri, Aug 5, 2022	60.90	61.51	58.59	60.27
5302	NASDAQ	NVAX	Thu, Aug 4, 2022	61.30	63.24	60.01	61.93
5301	NASDAQ	NVAX	Wed, Aug 3, 2022	59.09	62.58	58.69	61.11
5300	NASDAQ	NVAX	Tue, Aug 2, 2022	53.25	59.20	53.06	57.46
5299	NASDAQ	NVAX	Mon, Aug 1, 2022	53.77	56.28	52.81	53.92
5298	NASDAQ	NVAX	Fri, Jul 29, 2022	57.00	58.28	54.13	54.51
5297	NASDAQ	NVAX	Thu, Jul 28, 2022	55.84	57.20	52.12	57.11
5296	NASDAQ	NVAX	Wed, Jul 27, 2022	56.84	56.84	53.60	56.41
5295	NASDAQ	NVAX	Tue, Jul 26, 2022	55.40	58.73	54.14	56.55
5294	NASDAQ	NVAX	Mon, Jul 25, 2022	54.10	56.23	53.09	55.51
5293	NASDAQ	NVAX	Fri, Jul 22, 2022	59.17	59.92	54.24	54.85
5292	NASDAQ	NVAX	Thu, Jul 21, 2022	59.25	61.67	58.00	58.95
5291	NASDAQ	NVAX	Wed, Jul 20, 2022	57.91	64.50	57.30	59.57
5290	NASDAQ	NVAX	Tue, Jul 19, 2022	52.72	59.70	51.88	58.00
5289	NASDAQ	NVAX	Mon, Jul 18, 2022	55.80	56.70	51.27	51.97
5288	NASDAQ	NVAX	Fri, Jul 15, 2022	52.05	54.83	47.68	54.43
5287	NASDAQ	NVAX	Thu, Jul 14, 2022	66.86	68.44	50.05	51.62
5286	NASDAQ	NVAX	Wed, Jul 13, 2022	68.50	73.64	67.50	69.95
5285	NASDAQ	NVAX	Tue, Jul 12, 2022	64.21	71.97	63.41	69.76
5284	NASDAQ	NVAX	Mon, Jul 11, 2022	74.09	75.33	66.94	67.15
5283	NASDAQ	NVAX	Fri, Jul 8, 2022	72.03	76.77	70.64	76.12
5282	NASDAQ	NVAX	Thu, Jul 7, 2022	62.81	73.56	62.54	73.14
5281	NASDAQ	NVAX	Wed, Jul 6, 2022	64.28	66.30	61.79	63.54
5280	NASDAQ	NVAX	Tue, Jul 5, 2022	56.76	64.59	55.70	64.29
5279	NASDAQ	NVAX	Fri, Jul 1, 2022	52.13	57.56	50.88	57.15
5278	NASDAQ	NVAX	Thu, Jun 30, 2022	51.77	52.98	49.29	51.43
5277	NASDAQ	NVAX	Wed, Jun 29, 2022	49.90	53.12	48.90	51.85
5276	NASDAQ	NVAX	Tue, Jun 28, 2022	52.56	54.88	50.25	51.06
5275	NASDAQ	NVAX	Mon, Jun 27, 2022	51.91	55.47	50.16	53.82
5274	NASDAQ	NVAX	Fri, Jun 24, 2022	51.78	52.04	48.51	51.67
5273	NASDAQ	NVAX	Thu, Jun 23, 2022	45.48	51.90	44.76	51.81
5272	NASDAQ	NVAX	Wed, Jun 22, 2022	39.73	46.61	39.38	45.48
5271	NASDAQ	NVAX	Tue, Jun 21, 2022	41.00	43.45	40.56	41.37
5270	NASDAQ	NVAX	Fri, Jun 17, 2022	37.74	41.31	37.67	40.24
5269	NASDAQ	NVAX	Thu, Jun 16, 2022	39.87	40.30	36.06	37.66
5268	NASDAQ	NVAX	Wed, Jun 15, 2022	37.60	42.10	37.50	41.23
5267	NASDAQ	NVAX	Tue, Jun 14, 2022	36.75	39.50	35.33	38.71
5266	NASDAQ	NVAX	Mon, Jun 13, 2022	38.90	40.20	34.88	36.28
5265	NASDAQ	NVAX	Fri, Jun 10, 2022	41.35	42.95	39.01	40.62
5264	NASDAQ	NVAX	Thu, Jun 9, 2022	48.10	50.86	41.11	41.48
5263	NASDAQ	NVAX	Wed, Jun 8, 2022	52.31	52.95	46.15	50.11
5262	NASDAQ	NVAX	Tue, Jun 7, 2022	47.10	59.38	47.10	58.10
5261	NASDAQ	NVAX	Mon, Jun 6, 2022	45.31	48.62	43.58	47.54
5260	NASDAQ	NVAX	Fri, Jun 3, 2022	50.50	50.60	41.10	44.76
5259	NASDAQ	NVAX	Thu, Jun 2, 2022	52.80	56.35	50.73	55.97
5258	NASDAQ	NVAX	Wed, Jun 1, 2022	55.69	57.49	52.18	53.64
5257	NASDAQ	NVAX	Tue, May 31, 2022	54.34	57.46	53.13	55.33
5256	NASDAQ	NVAX	Fri, May 27, 2022	47.06	56.52	46.19	55.29
5255	NASDAQ	NVAX	Thu, May 26, 2022	45.86	47.69	44.84	47.07
5254	NASDAQ	NVAX	Wed, May 25, 2022	46.90	47.50	44.44	46.13
5253	NASDAQ	NVAX	Tue, May 24, 2022	50.35	50.35	45.86	46.54
5252	NASDAQ	NVAX	Mon, May 23, 2022	53.00	53.70	50.65	51.40
5251	NASDAQ	NVAX	Fri, May 20, 2022	55.71	56.91	48.75	53.42
5250	NASDAQ	NVAX	Thu, May 19, 2022	52.91	60.57	52.67	58.43
5249	NASDAQ	NVAX	Wed, May 18, 2022	50.54	53.25	49.60	52.11
5248	NASDAQ	NVAX	Tue, May 17, 2022	49.06	52.32	47.55	51.95
5247	NASDAQ	NVAX	Mon, May 16, 2022	51.50	53.50	47.89	48.00
5246	NASDAQ	NVAX	Fri, May 13, 2022	49.42	52.75	48.52	51.89
5245	NASDAQ	NVAX	Thu, May 12, 2022	42.33	48.02	41.33	47.98
5244	NASDAQ	NVAX	Wed, May 11, 2022	52.53	52.79	42.60	42.92
5243	NASDAQ	NVAX	Tue, May 10, 2022	42.10	55.44	41.74	53.86
5242	NASDAQ	NVAX	Mon, May 9, 2022	57.35	60.37	52.74	53.26
5241	NASDAQ	NVAX	Fri, May 6, 2022	58.66	58.78	54.03	57.30
5240	NASDAQ	NVAX	Thu, May 5, 2022	61.99	63.23	57.36	58.66
5239	NASDAQ	NVAX	Wed, May 4, 2022	59.22	62.74	56.02	62.73
5238	NASDAQ	NVAX	Tue, May 3, 2022	53.50	58.91	52.22	58.89
5237	NASDAQ	NVAX	Mon, May 2, 2022	44.90	53.79	44.68	53.75
5236	NASDAQ	NVAX	Fri, Apr 29, 2022	45.95	52.48	44.90	45.07
5235	NASDAQ	NVAX	Thu, Apr 28, 2022	46.98	47.73	42.13	44.27
5234	NASDAQ	NVAX	Wed, Apr 27, 2022	47.29	48.88	45.60	46.46
5233	NASDAQ	NVAX	Tue, Apr 26, 2022	50.00	50.98	47.01	47.42
5232	NASDAQ	NVAX	Mon, Apr 25, 2022	46.44	50.47	46.25	50.21
5231	NASDAQ	NVAX	Fri, Apr 22, 2022	47.25	49.18	46.03	46.65
5230	NASDAQ	NVAX	Thu, Apr 21, 2022	54.21	54.65	48.71	48.80
5229	NASDAQ	NVAX	Wed, Apr 20, 2022	53.99	56.95	51.78	53.69
5228	NASDAQ	NVAX	Tue, Apr 19, 2022	53.20	55.39	50.24	54.59
5227	NASDAQ	NVAX	Mon, Apr 18, 2022	58.90	59.20	53.85	55.16
5226	NASDAQ	NVAX	Thu, Apr 14, 2022	61.39	63.38	58.25	58.55
5225	NASDAQ	NVAX	Wed, Apr 13, 2022	58.32	62.96	57.42	62.17
5224	NASDAQ	NVAX	Tue, Apr 12, 2022	58.05	61.44	57.56	58.10
5223	NASDAQ	NVAX	Mon, Apr 11, 2022	58.62	61.19	56.67	57.54
5222	NASDAQ	NVAX	Fri, Apr 8, 2022	59.66	63.55	58.49	60.63
5221	NASDAQ	NVAX	Thu, Apr 7, 2022	61.91	62.82	56.80	59.50
5220	NASDAQ	NVAX	Wed, Apr 6, 2022	64.81	65.15	59.19	62.44
5219	NASDAQ	NVAX	Tue, Apr 5, 2022	74.48	75.00	64.64	65.23
5218	NASDAQ	NVAX	Mon, Apr 4, 2022	74.98	77.65	73.50	75.29
5217	NASDAQ	NVAX	Fri, Apr 1, 2022	73.30	76.28	72.55	74.32
5216	NASDAQ	NVAX	Thu, Mar 31, 2022	76.40	76.40	72.90	73.65
5215	NASDAQ	NVAX	Wed, Mar 30, 2022	79.70	82.30	74.52	74.75
5214	NASDAQ	NVAX	Tue, Mar 29, 2022	74.63	80.24	73.58	78.83
5213	NASDAQ	NVAX	Mon, Mar 28, 2022	74.77	78.13	71.01	73.85
5212	NASDAQ	NVAX	Fri, Mar 25, 2022	81.38	81.41	73.23	74.13
5211	NASDAQ	NVAX	Thu, Mar 24, 2022	80.10	82.41	77.03	81.45
5210	NASDAQ	NVAX	Wed, Mar 23, 2022	83.00	83.54	79.00	80.18
5209	NASDAQ	NVAX	Tue, Mar 22, 2022	78.06	85.37	75.36	83.80
5208	NASDAQ	NVAX	Mon, Mar 21, 2022	82.88	83.70	77.10	78.56
5207	NASDAQ	NVAX	Fri, Mar 18, 2022	80.10	85.60	79.41	82.30
5206	NASDAQ	NVAX	Thu, Mar 17, 2022	77.65	82.22	75.76	79.23
5205	NASDAQ	NVAX	Wed, Mar 16, 2022	74.43	78.55	72.52	77.49
5204	NASDAQ	NVAX	Tue, Mar 15, 2022	73.40	74.28	68.11	73.80
5203	NASDAQ	NVAX	Mon, Mar 14, 2022	72.55	83.25	70.50	71.93
5202	NASDAQ	NVAX	Fri, Mar 11, 2022	78.56	80.48	72.56	72.99
5201	NASDAQ	NVAX	Thu, Mar 10, 2022	77.50	79.70	75.32	77.77
5200	NASDAQ	NVAX	Wed, Mar 9, 2022	74.00	79.90	73.88	79.07
5199	NASDAQ	NVAX	Tue, Mar 8, 2022	67.48	74.77	65.90	72.79
5198	NASDAQ	NVAX	Mon, Mar 7, 2022	70.00	74.54	65.82	69.73
5197	NASDAQ	NVAX	Fri, Mar 4, 2022	79.21	82.00	70.91	71.72
5196	NASDAQ	NVAX	Thu, Mar 3, 2022	85.48	85.61	79.24	80.53
5195	NASDAQ	NVAX	Wed, Mar 2, 2022	83.93	87.07	79.10	86.39
5194	NASDAQ	NVAX	Tue, Mar 1, 2022	79.46	91.00	79.00	83.74
5193	NASDAQ	NVAX	Mon, Feb 28, 2022	80.97	83.50	77.62	83.37
5192	NASDAQ	NVAX	Fri, Feb 25, 2022	79.11	82.08	75.42	81.63
5191	NASDAQ	NVAX	Thu, Feb 24, 2022	69.81	79.95	69.50	79.95
5190	NASDAQ	NVAX	Wed, Feb 23, 2022	80.66	80.98	72.58	73.49
5189	NASDAQ	NVAX	Tue, Feb 22, 2022	79.36	82.67	77.11	79.39
5188	NASDAQ	NVAX	Fri, Feb 18, 2022	83.88	84.94	78.77	81.89
5187	NASDAQ	NVAX	Thu, Feb 17, 2022	85.93	88.82	82.62	83.44
5186	NASDAQ	NVAX	Wed, Feb 16, 2022	85.58	86.97	82.83	86.55
5185	NASDAQ	NVAX	Tue, Feb 15, 2022	81.57	88.88	80.80	87.13
5184	NASDAQ	NVAX	Mon, Feb 14, 2022	86.91	88.70	79.99	80.11
5183	NASDAQ	NVAX	Fri, Feb 11, 2022	90.16	94.36	88.21	90.44
5182	NASDAQ	NVAX	Thu, Feb 10, 2022	87.18	95.34	86.40	88.00
5181	NASDAQ	NVAX	Wed, Feb 9, 2022	84.08	92.35	83.50	91.79
5180	NASDAQ	NVAX	Tue, Feb 8, 2022	85.02	87.40	79.36	83.45
5179	NASDAQ	NVAX	Mon, Feb 7, 2022	90.36	101.39	89.40	94.80
5178	NASDAQ	NVAX	Fri, Feb 4, 2022	88.31	91.65	87.50	89.33
5177	NASDAQ	NVAX	Thu, Feb 3, 2022	88.79	92.95	86.51	88.49
5176	NASDAQ	NVAX	Wed, Feb 2, 2022	93.29	94.09	84.97	89.44
5175	NASDAQ	NVAX	Tue, Feb 1, 2022	97.45	98.82	91.85	95.18
5174	NASDAQ	NVAX	Mon, Jan 31, 2022	87.30	94.70	85.06	93.70
5173	NASDAQ	NVAX	Fri, Jan 28, 2022	75.41	83.05	70.55	82.92
5172	NASDAQ	NVAX	Thu, Jan 27, 2022	81.23	81.58	71.71	72.92
5171	NASDAQ	NVAX	Wed, Jan 26, 2022	80.79	87.53	77.72	79.18
5170	NASDAQ	NVAX	Tue, Jan 25, 2022	78.46	87.20	75.44	77.21
5169	NASDAQ	NVAX	Mon, Jan 24, 2022	81.12	81.12	66.38	79.47
5168	NASDAQ	NVAX	Fri, Jan 21, 2022	87.36	91.00	84.55	84.65
5167	NASDAQ	NVAX	Thu, Jan 20, 2022	94.72	98.40	89.12	90.36
5166	NASDAQ	NVAX	Wed, Jan 19, 2022	100.15	103.57	91.70	92.33
5165	NASDAQ	NVAX	Tue, Jan 18, 2022	107.30	107.53	98.00	98.44
5164	NASDAQ	NVAX	Fri, Jan 14, 2022	101.19	112.49	101.10	110.82
5163	NASDAQ	NVAX	Thu, Jan 13, 2022	126.70	128.85	111.25	112.38
5162	NASDAQ	NVAX	Wed, Jan 12, 2022	131.15	135.69	127.64	130.17
5161	NASDAQ	NVAX	Tue, Jan 11, 2022	134.46	134.97	128.04	130.68
5160	NASDAQ	NVAX	Mon, Jan 10, 2022	126.20	137.66	124.20	134.99
5159	NASDAQ	NVAX	Fri, Jan 7, 2022	121.51	132.57	119.02	126.70
5158	NASDAQ	NVAX	Thu, Jan 6, 2022	123.77	125.80	112.52	121.50
5157	NASDAQ	NVAX	Wed, Jan 5, 2022	137.55	139.60	118.54	122.41
5156	NASDAQ	NVAX	Tue, Jan 4, 2022	140.00	141.77	134.20	138.45
5155	NASDAQ	NVAX	Mon, Jan 3, 2022	144.03	145.20	135.40	142.90
5154	NASDAQ	NVAX	Fri, Dec 31, 2021	151.47	156.81	141.51	143.07
5153	NASDAQ	NVAX	Thu, Dec 30, 2021	152.78	159.00	148.86	154.83
5152	NASDAQ	NVAX	Wed, Dec 29, 2021	153.28	155.28	144.56	153.25
5151	NASDAQ	NVAX	Tue, Dec 28, 2021	153.16	175.99	153.10	155.84
5150	NASDAQ	NVAX	Mon, Dec 27, 2021	168.56	169.39	155.11	157.80
5149	NASDAQ	NVAX	Thu, Dec 23, 2021	184.78	186.80	172.46	177.25
5148	NASDAQ	NVAX	Wed, Dec 22, 2021	191.28	193.19	180.21	183.30
5147	NASDAQ	NVAX	Tue, Dec 21, 2021	193.01	198.48	177.70	191.07
5146	NASDAQ	NVAX	Mon, Dec 20, 2021	230.00	236.50	195.56	201.95
5145	NASDAQ	NVAX	Fri, Dec 17, 2021	206.37	220.50	198.35	217.32
5144	NASDAQ	NVAX	Thu, Dec 16, 2021	178.97	197.99	175.31	194.92
5143	NASDAQ	NVAX	Wed, Dec 15, 2021	168.02	181.35	167.68	179.49
5142	NASDAQ	NVAX	Tue, Dec 14, 2021	167.62	171.19	157.80	168.43
5141	NASDAQ	NVAX	Mon, Dec 13, 2021	168.74	177.00	167.24	169.06
5140	NASDAQ	NVAX	Fri, Dec 10, 2021	170.34	176.32	165.25	166.56
5139	NASDAQ	NVAX	Thu, Dec 9, 2021	180.00	188.01	177.38	177.38
5138	NASDAQ	NVAX	Wed, Dec 8, 2021	175.57	185.98	172.30	181.75
5137	NASDAQ	NVAX	Tue, Dec 7, 2021	153.79	183.85	148.95	182.85
5136	NASDAQ	NVAX	Mon, Dec 6, 2021	151.59	151.96	138.25	141.86
5135	NASDAQ	NVAX	Fri, Dec 3, 2021	168.39	169.00	156.00	160.48
5134	NASDAQ	NVAX	Thu, Dec 2, 2021	183.00	188.91	156.72	161.97
5133	NASDAQ	NVAX	Wed, Dec 1, 2021	196.50	203.80	191.08	192.65
5132	NASDAQ	NVAX	Tue, Nov 30, 2021	196.18	212.00	189.00	208.63
5131	NASDAQ	NVAX	Mon, Nov 29, 2021	228.76	229.00	188.03	193.96
5130	NASDAQ	NVAX	Fri, Nov 26, 2021	214.67	221.72	213.50	217.97
5129	NASDAQ	NVAX	Wed, Nov 24, 2021	197.23	201.70	185.53	200.07
5128	NASDAQ	NVAX	Tue, Nov 23, 2021	202.95	204.17	195.07	200.71
5127	NASDAQ	NVAX	Mon, Nov 22, 2021	199.31	211.18	195.08	207.99
5126	NASDAQ	NVAX	Fri, Nov 19, 2021	192.59	196.85	187.52	192.34
5125	NASDAQ	NVAX	Thu, Nov 18, 2021	188.01	192.57	183.78	191.05
5124	NASDAQ	NVAX	Wed, Nov 17, 2021	172.89	190.10	171.45	183.99
5123	NASDAQ	NVAX	Tue, Nov 16, 2021	167.71	171.99	165.29	170.49
5122	NASDAQ	NVAX	Mon, Nov 15, 2021	171.83	174.72	168.31	172.45
5121	NASDAQ	NVAX	Fri, Nov 12, 2021	169.59	175.42	168.01	169.89
5120	NASDAQ	NVAX	Thu, Nov 11, 2021	165.34	172.96	165.00	169.38
5119	NASDAQ	NVAX	Wed, Nov 10, 2021	164.93	173.87	161.66	164.19
5118	NASDAQ	NVAX	Tue, Nov 9, 2021	167.24	171.99	163.29	169.30
5117	NASDAQ	NVAX	Mon, Nov 8, 2021	162.57	173.33	160.50	173.02
5116	NASDAQ	NVAX	Fri, Nov 5, 2021	160.01	166.00	146.11	159.19
5115	NASDAQ	NVAX	Thu, Nov 4, 2021	183.55	188.00	175.30	179.41
5114	NASDAQ	NVAX	Wed, Nov 3, 2021	198.15	201.48	185.37	195.20
5113	NASDAQ	NVAX	Tue, Nov 2, 2021	181.50	199.39	175.35	195.30
5112	NASDAQ	NVAX	Mon, Nov 1, 2021	159.56	173.80	153.50	172.45
5111	NASDAQ	NVAX	Fri, Oct 29, 2021	152.18	152.55	144.70	148.83
5110	NASDAQ	NVAX	Thu, Oct 28, 2021	143.27	152.17	141.30	150.62
5109	NASDAQ	NVAX	Wed, Oct 27, 2021	150.75	156.32	140.23	141.55
5108	NASDAQ	NVAX	Tue, Oct 26, 2021	135.05	135.62	130.09	134.99
5107	NASDAQ	NVAX	Mon, Oct 25, 2021	133.32	135.99	130.80	135.35
5106	NASDAQ	NVAX	Fri, Oct 22, 2021	138.46	138.60	130.63	134.56
5105	NASDAQ	NVAX	Thu, Oct 21, 2021	138.00	143.88	136.53	138.79
5104	NASDAQ	NVAX	Wed, Oct 20, 2021	122.94	147.44	121.35	136.86
5103	NASDAQ	NVAX	Tue, Oct 19, 2021	167.42	173.45	160.20	160.55
5102	NASDAQ	NVAX	Mon, Oct 18, 2021	161.61	167.89	160.56	166.25
5101	NASDAQ	NVAX	Fri, Oct 15, 2021	170.00	170.74	160.31	161.95
5100	NASDAQ	NVAX	Thu, Oct 14, 2021	170.01	174.64	168.50	169.74
5099	NASDAQ	NVAX	Wed, Oct 13, 2021	164.09	173.24	163.71	166.39
5098	NASDAQ	NVAX	Tue, Oct 12, 2021	166.02	167.55	160.60	163.22
5097	NASDAQ	NVAX	Mon, Oct 11, 2021	161.64	170.89	159.55	165.39
5096	NASDAQ	NVAX	Fri, Oct 8, 2021	165.33	171.01	162.24	164.05
5095	NASDAQ	NVAX	Thu, Oct 7, 2021	163.25	170.03	158.40	165.68
5094	NASDAQ	NVAX	Wed, Oct 6, 2021	163.99	168.70	159.11	161.89
5093	NASDAQ	NVAX	Tue, Oct 5, 2021	181.50	185.21	169.73	170.00
5092	NASDAQ	NVAX	Mon, Oct 4, 2021	166.81	181.34	166.55	178.27
5091	NASDAQ	NVAX	Fri, Oct 1, 2021	190.91	192.40	154.28	181.60
5090	NASDAQ	NVAX	Thu, Sep 30, 2021	203.35	211.48	200.52	207.31
5089	NASDAQ	NVAX	Wed, Sep 29, 2021	211.11	215.55	198.00	203.53
5088	NASDAQ	NVAX	Tue, Sep 28, 2021	227.19	231.89	202.22	204.83
5087	NASDAQ	NVAX	Mon, Sep 27, 2021	248.55	249.04	227.40	231.04
5086	NASDAQ	NVAX	Fri, Sep 24, 2021	257.30	257.30	246.25	248.16
5085	NASDAQ	NVAX	Thu, Sep 23, 2021	234.24	260.69	233.55	257.30
5084	NASDAQ	NVAX	Wed, Sep 22, 2021	231.41	234.11	224.15	232.01
5083	NASDAQ	NVAX	Tue, Sep 21, 2021	227.89	231.98	223.00	230.29
5082	NASDAQ	NVAX	Mon, Sep 20, 2021	224.07	233.45	222.14	226.92
5081	NASDAQ	NVAX	Fri, Sep 17, 2021	238.21	239.00	228.21	237.54
5080	NASDAQ	NVAX	Thu, Sep 16, 2021	231.14	239.70	229.50	237.27
5079	NASDAQ	NVAX	Wed, Sep 15, 2021	234.73	236.32	223.05	232.30
5078	NASDAQ	NVAX	Tue, Sep 14, 2021	233.08	242.50	232.10	234.29
5077	NASDAQ	NVAX	Mon, Sep 13, 2021	247.42	248.67	230.21	233.83
5076	NASDAQ	NVAX	Fri, Sep 10, 2021	247.34	253.39	240.25	242.18
5075	NASDAQ	NVAX	Thu, Sep 9, 2021	268.00	274.10	250.36	258.77
5074	NASDAQ	NVAX	Wed, Sep 8, 2021	273.06	277.80	261.15	266.80
5073	NASDAQ	NVAX	Tue, Sep 7, 2021	256.55	271.95	256.40	270.58
5072	NASDAQ	NVAX	Fri, Sep 3, 2021	254.00	255.48	242.55	251.49
5071	NASDAQ	NVAX	Thu, Sep 2, 2021	252.44	261.48	251.01	258.99
5070	NASDAQ	NVAX	Wed, Sep 1, 2021	238.00	258.77	235.11	252.06
5069	NASDAQ	NVAX	Tue, Aug 31, 2021	235.00	244.90	232.20	238.54
5068	NASDAQ	NVAX	Mon, Aug 30, 2021	224.31	238.20	223.10	233.23
5067	NASDAQ	NVAX	Fri, Aug 27, 2021	230.83	231.47	222.10	226.67
5066	NASDAQ	NVAX	Thu, Aug 26, 2021	238.18	242.56	227.45	230.34
5065	NASDAQ	NVAX	Wed, Aug 25, 2021	229.20	245.87	228.51	238.18
5064	NASDAQ	NVAX	Tue, Aug 24, 2021	243.14	243.14	228.02	233.01
5063	NASDAQ	NVAX	Mon, Aug 23, 2021	236.00	251.13	231.08	251.00
5062	NASDAQ	NVAX	Fri, Aug 20, 2021	221.45	231.35	219.21	230.89
5061	NASDAQ	NVAX	Thu, Aug 19, 2021	220.64	230.44	216.75	217.47
5060	NASDAQ	NVAX	Wed, Aug 18, 2021	236.39	238.40	223.65	226.99
5059	NASDAQ	NVAX	Tue, Aug 17, 2021	217.60	238.84	213.00	234.57
5058	NASDAQ	NVAX	Mon, Aug 16, 2021	248.60	249.34	221.33	229.31
5057	NASDAQ	NVAX	Fri, Aug 13, 2021	254.69	260.00	243.60	257.27
5056	NASDAQ	NVAX	Thu, Aug 12, 2021	242.09	247.40	229.12	247.24
5055	NASDAQ	NVAX	Wed, Aug 11, 2021	234.20	249.50	219.30	234.30
5054	NASDAQ	NVAX	Tue, Aug 10, 2021	219.14	247.98	219.14	230.21
5053	NASDAQ	NVAX	Mon, Aug 9, 2021	192.97	216.98	192.00	213.13
5052	NASDAQ	NVAX	Fri, Aug 6, 2021	200.00	202.77	186.05	189.89
5051	NASDAQ	NVAX	Thu, Aug 5, 2021	229.80	246.65	227.20	236.20
5050	NASDAQ	NVAX	Wed, Aug 4, 2021	206.17	231.25	202.57	223.81
5049	NASDAQ	NVAX	Tue, Aug 3, 2021	182.51	188.58	178.95	188.57
5048	NASDAQ	NVAX	Mon, Aug 2, 2021	183.82	186.50	177.17	182.72
5047	NASDAQ	NVAX	Fri, Jul 30, 2021	183.12	186.34	178.10	179.33
5046	NASDAQ	NVAX	Thu, Jul 29, 2021	194.00	194.70	182.25	184.00
5045	NASDAQ	NVAX	Wed, Jul 28, 2021	185.42	189.48	180.37	189.01
5044	NASDAQ	NVAX	Tue, Jul 27, 2021	188.52	191.64	172.01	179.01
5043	NASDAQ	NVAX	Mon, Jul 26, 2021	201.00	205.12	192.48	193.36
5042	NASDAQ	NVAX	Fri, Jul 23, 2021	212.06	215.24	198.01	203.24
5041	NASDAQ	NVAX	Thu, Jul 22, 2021	212.73	216.88	206.38	209.89
5040	NASDAQ	NVAX	Wed, Jul 21, 2021	201.70	215.02	197.50	210.23
5039	NASDAQ	NVAX	Tue, Jul 20, 2021	214.08	230.90	197.92	207.19
5038	NASDAQ	NVAX	Mon, Jul 19, 2021	187.29	219.45	186.65	210.51
5037	NASDAQ	NVAX	Fri, Jul 16, 2021	182.00	191.44	178.86	186.65
5036	NASDAQ	NVAX	Thu, Jul 15, 2021	177.03	185.20	176.20	179.14
5035	NASDAQ	NVAX	Wed, Jul 14, 2021	184.94	189.30	176.30	177.80
5034	NASDAQ	NVAX	Tue, Jul 13, 2021	185.66	188.39	182.31	184.18
5033	NASDAQ	NVAX	Mon, Jul 12, 2021	188.03	191.07	184.60	188.36
5032	NASDAQ	NVAX	Fri, Jul 9, 2021	189.29	192.00	184.33	188.59
5031	NASDAQ	NVAX	Thu, Jul 8, 2021	179.14	196.25	177.05	189.64
5030	NASDAQ	NVAX	Wed, Jul 7, 2021	215.51	215.59	185.49	185.78
5029	NASDAQ	NVAX	Tue, Jul 6, 2021	214.00	221.62	213.10	215.19
5028	NASDAQ	NVAX	Fri, Jul 2, 2021	215.80	222.40	209.20	217.22
5027	NASDAQ	NVAX	Thu, Jul 1, 2021	215.00	216.00	207.51	215.76
5026	NASDAQ	NVAX	Wed, Jun 30, 2021	208.27	217.72	208.05	212.31
5025	NASDAQ	NVAX	Tue, Jun 29, 2021	195.17	210.04	193.35	208.94
5024	NASDAQ	NVAX	Mon, Jun 28, 2021	195.46	198.60	187.96	194.50
5023	NASDAQ	NVAX	Fri, Jun 25, 2021	193.86	202.38	189.54	189.79
5022	NASDAQ	NVAX	Thu, Jun 24, 2021	193.00	198.00	189.00	192.48
5021	NASDAQ	NVAX	Wed, Jun 23, 2021	195.06	198.76	187.10	192.24
5020	NASDAQ	NVAX	Tue, Jun 22, 2021	180.51	195.61	179.67	194.37
5019	NASDAQ	NVAX	Mon, Jun 21, 2021	173.85	183.98	173.33	180.99
5018	NASDAQ	NVAX	Fri, Jun 18, 2021	177.01	179.58	170.51	174.41
5017	NASDAQ	NVAX	Thu, Jun 17, 2021	184.01	185.00	178.38	179.89
5016	NASDAQ	NVAX	Wed, Jun 16, 2021	182.80	189.40	168.80	176.24
5015	NASDAQ	NVAX	Tue, Jun 15, 2021	200.00	201.80	186.00	187.07
5014	NASDAQ	NVAX	Mon, Jun 14, 2021	225.44	229.50	200.61	207.71
5013	NASDAQ	NVAX	Fri, Jun 11, 2021	204.50	211.27	201.65	209.68
5012	NASDAQ	NVAX	Thu, Jun 10, 2021	205.68	212.67	197.14	204.94
5011	NASDAQ	NVAX	Wed, Jun 9, 2021	200.00	214.50	199.99	209.64
5010	NASDAQ	NVAX	Tue, Jun 8, 2021	197.50	204.22	185.57	198.85
5009	NASDAQ	NVAX	Mon, Jun 7, 2021	186.00	199.00	182.56	195.04
5008	NASDAQ	NVAX	Fri, Jun 4, 2021	174.99	186.23	173.52	183.01
5007	NASDAQ	NVAX	Thu, Jun 3, 2021	165.44	177.64	164.58	173.69
5006	NASDAQ	NVAX	Wed, Jun 2, 2021	143.59	175.75	141.05	171.30
5005	NASDAQ	NVAX	Tue, Jun 1, 2021	149.14	150.39	142.72	145.40
5004	NASDAQ	NVAX	Fri, May 28, 2021	151.29	154.40	147.11	147.62
5003	NASDAQ	NVAX	Thu, May 27, 2021	153.55	157.88	147.16	150.75
5002	NASDAQ	NVAX	Wed, May 26, 2021	147.01	151.88	145.00	150.90
5001	NASDAQ	NVAX	Tue, May 25, 2021	148.50	149.74	143.24	147.55
5000	NASDAQ	NVAX	Mon, May 24, 2021	144.30	151.19	142.75	145.92
4999	NASDAQ	NVAX	Fri, May 21, 2021	149.21	149.70	142.58	143.01
4998	NASDAQ	NVAX	Thu, May 20, 2021	144.11	147.95	142.14	146.39
4997	NASDAQ	NVAX	Wed, May 19, 2021	139.64	146.44	137.89	142.14
4996	NASDAQ	NVAX	Tue, May 18, 2021	140.29	151.57	140.29	144.55
4995	NASDAQ	NVAX	Mon, May 17, 2021	133.01	140.67	128.58	140.16
4994	NASDAQ	NVAX	Fri, May 14, 2021	121.25	136.36	118.31	131.69
4993	NASDAQ	NVAX	Thu, May 13, 2021	129.40	133.44	117.12	121.00
4992	NASDAQ	NVAX	Wed, May 12, 2021	132.50	139.86	125.46	127.82
4991	NASDAQ	NVAX	Tue, May 11, 2021	134.05	146.80	121.74	138.18
4990	NASDAQ	NVAX	Mon, May 10, 2021	172.04	174.89	158.01	160.50
4989	NASDAQ	NVAX	Fri, May 7, 2021	177.99	179.50	170.10	176.00
4988	NASDAQ	NVAX	Thu, May 6, 2021	156.00	176.88	155.00	172.52
4987	NASDAQ	NVAX	Wed, May 5, 2021	186.94	194.99	160.00	171.74
4986	NASDAQ	NVAX	Tue, May 4, 2021	184.65	191.97	170.00	180.67
4985	NASDAQ	NVAX	Mon, May 3, 2021	238.50	239.79	190.00	195.12
4984	NASDAQ	NVAX	Fri, Apr 30, 2021	239.50	249.45	235.11	236.93
4983	NASDAQ	NVAX	Thu, Apr 29, 2021	247.72	252.25	231.11	237.53
4982	NASDAQ	NVAX	Wed, Apr 28, 2021	253.08	253.34	235.10	244.27
4981	NASDAQ	NVAX	Tue, Apr 27, 2021	221.87	263.67	220.20	257.67
4980	NASDAQ	NVAX	Mon, Apr 26, 2021	209.90	225.68	204.21	221.50
4979	NASDAQ	NVAX	Fri, Apr 23, 2021	207.50	213.98	203.11	207.61
4978	NASDAQ	NVAX	Thu, Apr 22, 2021	213.90	217.00	203.01	207.30
4977	NASDAQ	NVAX	Wed, Apr 21, 2021	204.77	217.21	200.78	212.83
4976	NASDAQ	NVAX	Tue, Apr 20, 2021	217.11	222.32	200.01	208.15
4975	NASDAQ	NVAX	Mon, Apr 19, 2021	220.00	227.98	212.37	221.50
4974	NASDAQ	NVAX	Fri, Apr 16, 2021	201.71	228.10	200.50	227.35
4973	NASDAQ	NVAX	Thu, Apr 15, 2021	202.11	207.23	195.77	202.09
4972	NASDAQ	NVAX	Wed, Apr 14, 2021	197.50	211.54	196.40	201.34
4971	NASDAQ	NVAX	Tue, Apr 13, 2021	184.77	201.01	182.56	194.66
4970	NASDAQ	NVAX	Mon, Apr 12, 2021	183.00	184.97	172.22	175.65
4969	NASDAQ	NVAX	Fri, Apr 9, 2021	174.60	184.41	174.02	179.74
4968	NASDAQ	NVAX	Thu, Apr 8, 2021	173.39	179.25	173.00	176.27
4967	NASDAQ	NVAX	Wed, Apr 7, 2021	178.03	179.00	170.49	171.77
4966	NASDAQ	NVAX	Tue, Apr 6, 2021	175.85	182.72	173.11	178.76
4965	NASDAQ	NVAX	Mon, Apr 5, 2021	190.77	191.00	175.88	177.29
4964	NASDAQ	NVAX	Thu, Apr 1, 2021	183.50	189.77	180.76	185.82
4963	NASDAQ	NVAX	Wed, Mar 31, 2021	177.54	185.13	173.85	181.31
4962	NASDAQ	NVAX	Tue, Mar 30, 2021	170.67	177.44	165.51	173.32
4961	NASDAQ	NVAX	Mon, Mar 29, 2021	174.50	176.94	165.20	173.75
4960	NASDAQ	NVAX	Fri, Mar 26, 2021	185.57	197.25	176.00	182.12
4959	NASDAQ	NVAX	Thu, Mar 25, 2021	188.25	202.50	159.09	178.23
4958	NASDAQ	NVAX	Wed, Mar 24, 2021	222.61	225.60	198.61	200.24
4957	NASDAQ	NVAX	Tue, Mar 23, 2021	237.50	239.54	218.61	219.84
4956	NASDAQ	NVAX	Mon, Mar 22, 2021	230.72	241.48	225.40	237.20
4955	NASDAQ	NVAX	Fri, Mar 19, 2021	218.15	229.48	213.35	228.25
4954	NASDAQ	NVAX	Thu, Mar 18, 2021	221.39	230.99	213.54	217.26
4953	NASDAQ	NVAX	Wed, Mar 17, 2021	215.00	226.46	210.00	225.46
4952	NASDAQ	NVAX	Tue, Mar 16, 2021	220.06	235.00	216.00	222.23
4951	NASDAQ	NVAX	Mon, Mar 15, 2021	203.32	218.74	195.65	217.46
4950	NASDAQ	NVAX	Fri, Mar 12, 2021	213.51	217.21	192.26	202.77
4949	NASDAQ	NVAX	Thu, Mar 11, 2021	176.42	188.25	176.00	187.63
4948	NASDAQ	NVAX	Wed, Mar 10, 2021	173.37	175.77	167.56	172.50
4947	NASDAQ	NVAX	Tue, Mar 9, 2021	168.12	171.90	161.29	169.90
4946	NASDAQ	NVAX	Mon, Mar 8, 2021	180.30	187.62	155.56	157.87
4945	NASDAQ	NVAX	Fri, Mar 5, 2021	166.59	175.89	149.12	174.84
4944	NASDAQ	NVAX	Thu, Mar 4, 2021	177.77	188.71	147.39	158.10
4943	NASDAQ	NVAX	Wed, Mar 3, 2021	199.99	205.00	183.21	183.61
4942	NASDAQ	NVAX	Tue, Mar 2, 2021	225.75	229.95	198.27	205.99
4941	NASDAQ	NVAX	Mon, Mar 1, 2021	238.24	242.51	227.15	240.29
4940	NASDAQ	NVAX	Fri, Feb 26, 2021	225.50	233.44	217.87	231.23
4939	NASDAQ	NVAX	Thu, Feb 25, 2021	239.99	249.00	220.31	221.50
4938	NASDAQ	NVAX	Wed, Feb 24, 2021	243.90	247.94	234.21	239.94
4937	NASDAQ	NVAX	Tue, Feb 23, 2021	232.00	245.09	212.77	243.23
4936	NASDAQ	NVAX	Mon, Feb 22, 2021	268.00	277.15	241.16	245.09
4935	NASDAQ	NVAX	Fri, Feb 19, 2021	284.00	292.00	275.61	277.88
4934	NASDAQ	NVAX	Thu, Feb 18, 2021	271.99	281.00	262.60	265.29
4933	NASDAQ	NVAX	Wed, Feb 17, 2021	249.20	274.97	247.00	273.98
4932	NASDAQ	NVAX	Tue, Feb 16, 2021	290.50	297.00	260.00	262.70
4931	NASDAQ	NVAX	Fri, Feb 12, 2021	295.00	304.10	286.20	289.76
4930	NASDAQ	NVAX	Thu, Feb 11, 2021	304.70	305.98	292.00	298.26
4929	NASDAQ	NVAX	Wed, Feb 10, 2021	315.18	323.55	283.00	298.36
4928	NASDAQ	NVAX	Tue, Feb 9, 2021	324.50	331.68	312.00	315.87
4927	NASDAQ	NVAX	Mon, Feb 8, 2021	295.16	329.99	292.75	319.93
4926	NASDAQ	NVAX	Fri, Feb 5, 2021	283.62	300.00	280.45	290.18
4925	NASDAQ	NVAX	Thu, Feb 4, 2021	283.05	290.48	276.25	280.92
4924	NASDAQ	NVAX	Wed, Feb 3, 2021	255.90	297.00	249.36	284.21
4923	NASDAQ	NVAX	Tue, Feb 2, 2021	269.48	271.79	246.56	264.41
4922	NASDAQ	NVAX	Mon, Feb 1, 2021	242.52	276.00	238.50	268.30
4921	NASDAQ	NVAX	Fri, Jan 29, 2021	191.05	235.50	172.00	220.94
4920	NASDAQ	NVAX	Thu, Jan 28, 2021	131.00	140.42	129.57	134.01
4919	NASDAQ	NVAX	Wed, Jan 27, 2021	124.00	136.34	121.74	131.18
4918	NASDAQ	NVAX	Tue, Jan 26, 2021	131.61	132.47	126.68	127.16
4917	NASDAQ	NVAX	Mon, Jan 25, 2021	126.50	131.50	125.14	131.46
4916	NASDAQ	NVAX	Fri, Jan 22, 2021	123.15	127.21	121.43	126.98
4915	NASDAQ	NVAX	Thu, Jan 21, 2021	125.50	129.80	122.12	122.40
4914	NASDAQ	NVAX	Wed, Jan 20, 2021	129.75	132.53	121.26	125.05
4913	NASDAQ	NVAX	Tue, Jan 19, 2021	128.89	136.88	126.88	128.00
4912	NASDAQ	NVAX	Fri, Jan 15, 2021	129.69	135.71	126.92	127.43
4911	NASDAQ	NVAX	Thu, Jan 14, 2021	127.09	131.36	124.00	129.98
4910	NASDAQ	NVAX	Wed, Jan 13, 2021	124.15	133.00	123.90	126.21
4909	NASDAQ	NVAX	Tue, Jan 12, 2021	117.17	124.79	115.61	124.14
4908	NASDAQ	NVAX	Mon, Jan 11, 2021	118.43	122.11	113.51	116.48
4907	NASDAQ	NVAX	Fri, Jan 8, 2021	129.94	137.58	120.66	121.86
4906	NASDAQ	NVAX	Thu, Jan 7, 2021	124.80	129.95	124.03	128.18
4905	NASDAQ	NVAX	Wed, Jan 6, 2021	115.51	124.25	114.37	123.74
4904	NASDAQ	NVAX	Tue, Jan 5, 2021	112.01	119.38	109.72	116.24
4903	NASDAQ	NVAX	Mon, Jan 4, 2021	112.70	114.77	109.01	112.98
4902	NASDAQ	NVAX	Thu, Dec 31, 2020	118.95	119.30	110.90	111.51
4901	NASDAQ	NVAX	Wed, Dec 30, 2020	122.00	125.50	116.71	118.96
4900	NASDAQ	NVAX	Tue, Dec 29, 2020	117.51	121.87	113.69	120.27
4899	NASDAQ	NVAX	Mon, Dec 28, 2020	129.25	130.00	116.52	116.85
4898	NASDAQ	NVAX	Thu, Dec 24, 2020	127.52	132.23	122.06	129.34
4897	NASDAQ	NVAX	Wed, Dec 23, 2020	111.88	130.00	107.08	127.65
4896	NASDAQ	NVAX	Tue, Dec 22, 2020	123.92	124.34	109.00	115.37
4895	NASDAQ	NVAX	Mon, Dec 21, 2020	125.47	130.68	123.02	124.06
4894	NASDAQ	NVAX	Fri, Dec 18, 2020	130.97	130.99	122.83	124.85
4893	NASDAQ	NVAX	Thu, Dec 17, 2020	124.48	132.66	123.68	131.75
4892	NASDAQ	NVAX	Wed, Dec 16, 2020	121.72	122.46	113.61	120.88
4891	NASDAQ	NVAX	Tue, Dec 15, 2020	130.83	130.90	120.46	126.22
4890	NASDAQ	NVAX	Mon, Dec 14, 2020	130.11	135.47	127.42	129.70
4889	NASDAQ	NVAX	Fri, Dec 11, 2020	118.75	129.75	118.75	124.88
4888	NASDAQ	NVAX	Thu, Dec 10, 2020	110.33	117.00	110.11	115.09
4887	NASDAQ	NVAX	Wed, Dec 9, 2020	123.62	123.75	106.11	115.22
4886	NASDAQ	NVAX	Tue, Dec 8, 2020	124.60	125.91	117.26	120.12
4885	NASDAQ	NVAX	Mon, Dec 7, 2020	126.90	130.65	122.75	123.12
4884	NASDAQ	NVAX	Fri, Dec 4, 2020	129.37	130.49	125.04	126.25
4883	NASDAQ	NVAX	Thu, Dec 3, 2020	124.98	132.00	124.62	129.16
4882	NASDAQ	NVAX	Wed, Dec 2, 2020	121.01	127.87	115.51	125.48
4881	NASDAQ	NVAX	Tue, Dec 1, 2020	150.00	150.50	120.00	123.47
4880	NASDAQ	NVAX	Mon, Nov 30, 2020	119.26	147.50	118.50	139.50
4879	NASDAQ	NVAX	Fri, Nov 27, 2020	108.10	132.00	107.00	125.69
4878	NASDAQ	NVAX	Wed, Nov 25, 2020	95.32	103.88	94.67	102.60
4877	NASDAQ	NVAX	Tue, Nov 24, 2020	95.26	97.48	90.76	95.33
4876	NASDAQ	NVAX	Mon, Nov 23, 2020	88.99	98.45	88.00	93.98
4875	NASDAQ	NVAX	Fri, Nov 20, 2020	86.61	88.83	85.62	86.55
4874	NASDAQ	NVAX	Thu, Nov 19, 2020	89.00	90.75	85.67	86.40
4873	NASDAQ	NVAX	Wed, Nov 18, 2020	92.30	93.48	87.26	89.91
4872	NASDAQ	NVAX	Tue, Nov 17, 2020	89.95	94.40	88.06	92.89
4871	NASDAQ	NVAX	Mon, Nov 16, 2020	95.70	96.00	84.60	90.65
4870	NASDAQ	NVAX	Fri, Nov 13, 2020	93.19	98.24	91.40	96.60
4869	NASDAQ	NVAX	Thu, Nov 12, 2020	85.77	95.37	85.29	90.87
4868	NASDAQ	NVAX	Wed, Nov 11, 2020	80.10	88.20	80.01	85.01
4867	NASDAQ	NVAX	Tue, Nov 10, 2020	85.30	85.81	76.59	78.74
4866	NASDAQ	NVAX	Mon, Nov 9, 2020	94.53	101.20	89.80	90.31
4865	NASDAQ	NVAX	Fri, Nov 6, 2020	92.40	92.86	88.25	89.86
4864	NASDAQ	NVAX	Thu, Nov 5, 2020	89.20	93.39	87.70	93.11
4863	NASDAQ	NVAX	Wed, Nov 4, 2020	84.10	88.67	84.10	87.27
4862	NASDAQ	NVAX	Tue, Nov 3, 2020	82.25	84.48	80.68	83.64
4861	NASDAQ	NVAX	Mon, Nov 2, 2020	82.27	85.59	80.76	82.40
4860	NASDAQ	NVAX	Fri, Oct 30, 2020	86.23	86.99	78.50	80.71
4859	NASDAQ	NVAX	Thu, Oct 29, 2020	82.94	89.30	80.50	87.63
4858	NASDAQ	NVAX	Wed, Oct 28, 2020	87.53	88.00	81.07	81.33
4857	NASDAQ	NVAX	Tue, Oct 27, 2020	87.44	93.70	87.08	89.59
4856	NASDAQ	NVAX	Mon, Oct 26, 2020	91.03	94.23	86.53	87.38
4855	NASDAQ	NVAX	Fri, Oct 23, 2020	92.84	93.20	86.45	93.13
4854	NASDAQ	NVAX	Thu, Oct 22, 2020	90.60	95.50	88.81	93.59
4853	NASDAQ	NVAX	Wed, Oct 21, 2020	97.03	98.05	90.00	91.16
4852	NASDAQ	NVAX	Tue, Oct 20, 2020	102.70	103.50	95.80	98.36
4851	NASDAQ	NVAX	Mon, Oct 19, 2020	107.80	108.20	100.37	102.05
4850	NASDAQ	NVAX	Fri, Oct 16, 2020	111.68	112.50	106.01	107.04
4849	NASDAQ	NVAX	Thu, Oct 15, 2020	110.27	112.95	106.54	111.42
4848	NASDAQ	NVAX	Wed, Oct 14, 2020	119.23	121.92	111.76	111.76
4847	NASDAQ	NVAX	Tue, Oct 13, 2020	111.41	120.65	110.95	117.28
4846	NASDAQ	NVAX	Mon, Oct 12, 2020	111.25	112.70	109.35	110.22
4845	NASDAQ	NVAX	Fri, Oct 9, 2020	112.30	115.60	111.08	111.22
4844	NASDAQ	NVAX	Thu, Oct 8, 2020	110.95	114.35	109.20	111.02
4843	NASDAQ	NVAX	Wed, Oct 7, 2020	108.30	110.40	107.45	110.00
4842	NASDAQ	NVAX	Tue, Oct 6, 2020	109.20	113.08	106.22	107.41
4841	NASDAQ	NVAX	Mon, Oct 5, 2020	105.13	110.71	104.10	110.17
4840	NASDAQ	NVAX	Fri, Oct 2, 2020	101.70	107.99	100.22	103.60
4839	NASDAQ	NVAX	Thu, Oct 1, 2020	109.22	109.45	103.10	104.90
4838	NASDAQ	NVAX	Wed, Sep 30, 2020	107.00	116.25	107.00	108.35
4837	NASDAQ	NVAX	Tue, Sep 29, 2020	107.79	109.74	105.10	107.95
4836	NASDAQ	NVAX	Mon, Sep 28, 2020	116.90	117.88	106.40	111.18
4835	NASDAQ	NVAX	Fri, Sep 25, 2020	107.48	117.35	105.80	113.56
4834	NASDAQ	NVAX	Thu, Sep 24, 2020	98.43	107.20	96.48	102.44
4833	NASDAQ	NVAX	Wed, Sep 23, 2020	110.94	112.18	101.15	101.57
4832	NASDAQ	NVAX	Tue, Sep 22, 2020	109.75	112.40	106.16	111.63
4831	NASDAQ	NVAX	Mon, Sep 21, 2020	102.50	110.60	102.10	110.15
4830	NASDAQ	NVAX	Fri, Sep 18, 2020	114.94	114.94	104.78	108.36
4829	NASDAQ	NVAX	Thu, Sep 17, 2020	119.00	125.99	112.11	115.51
4828	NASDAQ	NVAX	Wed, Sep 16, 2020	108.09	126.54	108.00	120.13
4827	NASDAQ	NVAX	Tue, Sep 15, 2020	110.00	112.25	106.16	110.34
4826	NASDAQ	NVAX	Mon, Sep 14, 2020	96.38	106.40	94.25	105.80
4825	NASDAQ	NVAX	Fri, Sep 11, 2020	94.00	97.98	92.10	95.45
4824	NASDAQ	NVAX	Thu, Sep 10, 2020	92.83	99.41	90.25	92.86
4823	NASDAQ	NVAX	Wed, Sep 9, 2020	88.21	91.89	86.21	90.84
4822	NASDAQ	NVAX	Tue, Sep 8, 2020	86.40	92.40	83.22	85.31
4821	NASDAQ	NVAX	Fri, Sep 4, 2020	100.94	104.47	86.66	92.93
4820	NASDAQ	NVAX	Thu, Sep 3, 2020	112.81	113.98	102.60	102.98
4819	NASDAQ	NVAX	Wed, Sep 2, 2020	99.56	105.34	94.18	102.90
4818	NASDAQ	NVAX	Tue, Sep 1, 2020	108.22	110.29	102.30	105.08
4817	NASDAQ	NVAX	Mon, Aug 31, 2020	115.50	118.14	106.76	110.34
4816	NASDAQ	NVAX	Fri, Aug 28, 2020	108.10	110.17	102.00	107.74
4815	NASDAQ	NVAX	Thu, Aug 27, 2020	115.30	116.37	106.30	107.35
4814	NASDAQ	NVAX	Wed, Aug 26, 2020	107.00	122.73	106.50	114.62
4813	NASDAQ	NVAX	Tue, Aug 25, 2020	108.01	117.74	97.30	113.11
4812	NASDAQ	NVAX	Mon, Aug 24, 2020	131.56	132.80	116.95	119.26
4811	NASDAQ	NVAX	Fri, Aug 21, 2020	142.38	145.80	133.30	137.62
4810	NASDAQ	NVAX	Thu, Aug 20, 2020	142.93	148.79	142.13	143.13
4809	NASDAQ	NVAX	Wed, Aug 19, 2020	141.58	149.00	140.00	147.06
4808	NASDAQ	NVAX	Tue, Aug 18, 2020	152.68	154.49	138.42	146.23
4807	NASDAQ	NVAX	Mon, Aug 17, 2020	149.00	155.75	145.00	155.53
4806	NASDAQ	NVAX	Fri, Aug 14, 2020	144.00	151.00	137.62	146.51
4805	NASDAQ	NVAX	Thu, Aug 13, 2020	126.16	140.70	125.77	133.28
4804	NASDAQ	NVAX	Wed, Aug 12, 2020	148.06	148.50	112.51	124.42
4803	NASDAQ	NVAX	Tue, Aug 11, 2020	169.77	170.00	143.25	149.48
4802	NASDAQ	NVAX	Mon, Aug 10, 2020	175.46	181.70	172.86	178.51
4801	NASDAQ	NVAX	Fri, Aug 7, 2020	168.63	178.56	166.26	170.29
4800	NASDAQ	NVAX	Thu, Aug 6, 2020	178.00	178.48	160.26	167.50
4799	NASDAQ	NVAX	Wed, Aug 5, 2020	182.00	189.40	165.11	173.49
4798	NASDAQ	NVAX	Tue, Aug 4, 2020	156.50	157.30	150.28	157.17
4797	NASDAQ	NVAX	Mon, Aug 3, 2020	145.28	159.97	144.69	155.87
4796	NASDAQ	NVAX	Fri, Jul 31, 2020	147.61	148.78	142.00	143.10
4795	NASDAQ	NVAX	Thu, Jul 30, 2020	140.50	148.88	139.57	146.62
4794	NASDAQ	NVAX	Wed, Jul 29, 2020	152.50	154.70	143.53	145.36
4793	NASDAQ	NVAX	Tue, Jul 28, 2020	139.43	151.00	136.50	148.60
4792	NASDAQ	NVAX	Mon, Jul 27, 2020	134.02	141.28	131.83	139.60
4791	NASDAQ	NVAX	Fri, Jul 24, 2020	133.20	136.09	126.55	133.93
4790	NASDAQ	NVAX	Thu, Jul 23, 2020	144.69	151.20	134.04	139.59
4789	NASDAQ	NVAX	Wed, Jul 22, 2020	136.00	147.50	133.19	146.45
4788	NASDAQ	NVAX	Tue, Jul 21, 2020	140.51	148.95	134.55	140.69
4787	NASDAQ	NVAX	Mon, Jul 20, 2020	149.49	151.20	124.10	138.23
4786	NASDAQ	NVAX	Fri, Jul 17, 2020	128.89	144.54	127.80	140.49
4785	NASDAQ	NVAX	Thu, Jul 16, 2020	109.40	122.68	109.10	120.29
4784	NASDAQ	NVAX	Wed, Jul 15, 2020	110.31	114.94	105.80	111.15
4783	NASDAQ	NVAX	Tue, Jul 14, 2020	107.21	112.77	99.15	109.97
4782	NASDAQ	NVAX	Mon, Jul 13, 2020	95.33	113.98	95.26	104.32
4781	NASDAQ	NVAX	Fri, Jul 10, 2020	94.00	98.61	93.51	94.36
4780	NASDAQ	NVAX	Thu, Jul 9, 2020	98.32	101.15	93.48	96.30
4779	NASDAQ	NVAX	Wed, Jul 8, 2020	103.85	105.02	95.50	98.30
4778	NASDAQ	NVAX	Tue, Jul 7, 2020	104.00	111.77	95.50	104.56
4777	NASDAQ	NVAX	Mon, Jul 6, 2020	80.15	81.19	76.10	79.44
4776	NASDAQ	NVAX	Thu, Jul 2, 2020	77.47	84.30	75.40	81.64
4775	NASDAQ	NVAX	Wed, Jul 1, 2020	79.47	82.60	76.58	79.70
4774	NASDAQ	NVAX	Tue, Jun 30, 2020	85.00	89.50	80.67	83.35
4773	NASDAQ	NVAX	Mon, Jun 29, 2020	81.48	88.97	78.70	83.61
4772	NASDAQ	NVAX	Fri, Jun 26, 2020	79.73	81.43	70.31	77.39
4771	NASDAQ	NVAX	Thu, Jun 25, 2020	81.31	86.50	80.04	83.54
4770	NASDAQ	NVAX	Wed, Jun 24, 2020	70.05	80.70	70.00	77.50
4769	NASDAQ	NVAX	Tue, Jun 23, 2020	62.94	69.99	62.94	69.66
4768	NASDAQ	NVAX	Mon, Jun 22, 2020	67.60	67.91	59.29	65.95
4767	NASDAQ	NVAX	Fri, Jun 19, 2020	63.28	66.06	61.75	64.75
4766	NASDAQ	NVAX	Thu, Jun 18, 2020	55.25	59.81	55.02	59.27
4765	NASDAQ	NVAX	Wed, Jun 17, 2020	52.03	58.34	51.81	55.41
4764	NASDAQ	NVAX	Tue, Jun 16, 2020	51.18	52.57	48.21	52.15
4763	NASDAQ	NVAX	Mon, Jun 15, 2020	45.94	51.53	45.00	51.07
4762	NASDAQ	NVAX	Fri, Jun 12, 2020	45.55	45.76	43.60	45.57
4761	NASDAQ	NVAX	Thu, Jun 11, 2020	43.28	47.51	43.11	44.43
4760	NASDAQ	NVAX	Wed, Jun 10, 2020	46.17	46.45	44.39	44.96
4759	NASDAQ	NVAX	Tue, Jun 9, 2020	44.05	48.43	44.02	45.93
4758	NASDAQ	NVAX	Mon, Jun 8, 2020	44.58	45.15	42.14	44.79
4757	NASDAQ	NVAX	Fri, Jun 5, 2020	49.46	50.49	45.26	46.30
4756	NASDAQ	NVAX	Thu, Jun 4, 2020	44.00	46.66	42.88	44.66
4755	NASDAQ	NVAX	Wed, Jun 3, 2020	48.90	49.17	40.50	44.25
4754	NASDAQ	NVAX	Tue, Jun 2, 2020	52.74	52.74	47.66	49.64
4753	NASDAQ	NVAX	Mon, Jun 1, 2020	46.17	53.97	45.75	52.82
4752	NASDAQ	NVAX	Fri, May 29, 2020	44.72	46.22	44.30	46.04
4751	NASDAQ	NVAX	Thu, May 28, 2020	46.10	46.60	44.52	44.84
4750	NASDAQ	NVAX	Wed, May 27, 2020	48.20	48.84	40.98	45.47
4749	NASDAQ	NVAX	Tue, May 26, 2020	54.35	54.50	46.75	48.17
4748	NASDAQ	NVAX	Fri, May 22, 2020	48.50	49.74	45.12	46.11
4747	NASDAQ	NVAX	Thu, May 21, 2020	52.75	53.58	49.60	50.07
4746	NASDAQ	NVAX	Wed, May 20, 2020	54.01	54.50	47.89	52.81
4745	NASDAQ	NVAX	Tue, May 19, 2020	58.25	61.00	52.06	53.90
4744	NASDAQ	NVAX	Mon, May 18, 2020	49.28	61.50	48.30	56.96
4743	NASDAQ	NVAX	Fri, May 15, 2020	38.18	46.00	38.05	43.63
4742	NASDAQ	NVAX	Thu, May 14, 2020	39.23	40.35	37.37	38.30
4741	NASDAQ	NVAX	Wed, May 13, 2020	39.32	42.80	37.40	40.67
4740	NASDAQ	NVAX	Tue, May 12, 2020	39.02	44.94	36.08	39.82
4739	NASDAQ	NVAX	Mon, May 11, 2020	19.81	24.60	19.62	24.50
4738	NASDAQ	NVAX	Fri, May 8, 2020	18.20	18.92	17.91	18.73
4737	NASDAQ	NVAX	Thu, May 7, 2020	17.31	18.72	16.92	18.15
4736	NASDAQ	NVAX	Wed, May 6, 2020	17.72	18.04	16.98	17.14
4735	NASDAQ	NVAX	Tue, May 5, 2020	18.25	18.70	17.74	17.78
4734	NASDAQ	NVAX	Mon, May 4, 2020	17.00	18.41	16.75	18.06
4733	NASDAQ	NVAX	Fri, May 1, 2020	17.80	18.65	16.41	17.33
4732	NASDAQ	NVAX	Thu, Apr 30, 2020	18.85	19.30	17.88	18.13
4731	NASDAQ	NVAX	Wed, Apr 29, 2020	20.02	20.30	18.00	18.41
4730	NASDAQ	NVAX	Tue, Apr 28, 2020	21.40	21.66	19.62	20.55
4729	NASDAQ	NVAX	Mon, Apr 27, 2020	20.20	21.85	20.00	21.01
4728	NASDAQ	NVAX	Fri, Apr 24, 2020	20.32	20.45	18.72	19.83
4727	NASDAQ	NVAX	Thu, Apr 23, 2020	21.42	21.95	20.19	20.38
4726	NASDAQ	NVAX	Wed, Apr 22, 2020	22.98	23.10	20.07	21.37
4725	NASDAQ	NVAX	Tue, Apr 21, 2020	24.04	26.10	19.18	21.53
4724	NASDAQ	NVAX	Mon, Apr 20, 2020	19.10	26.34	18.95	23.80
4723	NASDAQ	NVAX	Fri, Apr 17, 2020	18.10	19.80	17.73	19.08
4722	NASDAQ	NVAX	Thu, Apr 16, 2020	17.60	18.49	17.57	18.10
4721	NASDAQ	NVAX	Wed, Apr 15, 2020	17.55	17.94	17.11	17.53
4720	NASDAQ	NVAX	Tue, Apr 14, 2020	17.85	18.12	17.21	18.00
4719	NASDAQ	NVAX	Mon, Apr 13, 2020	17.85	17.89	17.05	17.64
4718	NASDAQ	NVAX	Thu, Apr 9, 2020	17.45	17.85	16.81	17.05
4717	NASDAQ	NVAX	Wed, Apr 8, 2020	17.15	18.25	16.30	17.18
4716	NASDAQ	NVAX	Tue, Apr 7, 2020	15.79	16.00	14.38	14.90
4715	NASDAQ	NVAX	Mon, Apr 6, 2020	15.60	16.59	15.06	16.10
4714	NASDAQ	NVAX	Fri, Apr 3, 2020	13.74	15.69	13.60	15.61
4713	NASDAQ	NVAX	Thu, Apr 2, 2020	13.65	13.99	13.21	13.86
4712	NASDAQ	NVAX	Wed, Apr 1, 2020	14.18	14.88	13.73	14.03
4711	NASDAQ	NVAX	Tue, Mar 31, 2020	13.93	14.36	13.25	13.58
4710	NASDAQ	NVAX	Mon, Mar 30, 2020	13.34	14.47	12.87	14.30
4709	NASDAQ	NVAX	Fri, Mar 27, 2020	12.65	13.45	12.15	13.05
4708	NASDAQ	NVAX	Thu, Mar 26, 2020	12.10	13.00	11.91	12.74
4707	NASDAQ	NVAX	Wed, Mar 25, 2020	13.01	13.13	11.40	11.75
4706	NASDAQ	NVAX	Tue, Mar 24, 2020	14.35	14.93	12.18	12.77
4705	NASDAQ	NVAX	Mon, Mar 23, 2020	10.71	11.17	10.03	10.76
4704	NASDAQ	NVAX	Fri, Mar 20, 2020	11.80	11.90	9.56	10.35
4703	NASDAQ	NVAX	Thu, Mar 19, 2020	10.98	13.20	10.80	11.58
4702	NASDAQ	NVAX	Wed, Mar 18, 2020	8.85	11.48	8.80	10.65
4701	NASDAQ	NVAX	Tue, Mar 17, 2020	8.00	10.19	7.85	9.50
4700	NASDAQ	NVAX	Mon, Mar 16, 2020	7.77	8.14	6.77	6.91
4699	NASDAQ	NVAX	Fri, Mar 13, 2020	9.50	9.73	7.52	8.41
4698	NASDAQ	NVAX	Thu, Mar 12, 2020	9.51	10.47	9.15	9.29
4697	NASDAQ	NVAX	Wed, Mar 11, 2020	10.51	10.80	9.32	10.51
4696	NASDAQ	NVAX	Tue, Mar 10, 2020	12.47	12.48	10.35	10.65
4695	NASDAQ	NVAX	Mon, Mar 9, 2020	12.51	13.00	9.60	10.02
4694	NASDAQ	NVAX	Fri, Mar 6, 2020	13.83	14.25	11.58	12.48
4693	NASDAQ	NVAX	Thu, Mar 5, 2020	11.85	13.40	11.71	12.87
4692	NASDAQ	NVAX	Wed, Mar 4, 2020	10.12	12.35	10.10	11.32
4691	NASDAQ	NVAX	Tue, Mar 3, 2020	10.56	11.11	9.92	10.78
4690	NASDAQ	NVAX	Mon, Mar 2, 2020	13.96	14.00	11.49	12.02
4689	NASDAQ	NVAX	Fri, Feb 28, 2020	14.94	17.71	12.72	16.00
4688	NASDAQ	NVAX	Thu, Feb 27, 2020	11.10	11.88	9.80	11.80
4687	NASDAQ	NVAX	Wed, Feb 26, 2020	8.65	11.21	8.32	9.22
4686	NASDAQ	NVAX	Tue, Feb 25, 2020	8.21	8.30	7.70	7.95
4685	NASDAQ	NVAX	Mon, Feb 24, 2020	8.31	8.50	7.93	8.17
4684	NASDAQ	NVAX	Fri, Feb 21, 2020	7.87	7.94	7.63	7.72
4683	NASDAQ	NVAX	Thu, Feb 20, 2020	7.88	8.06	7.76	7.94
4682	NASDAQ	NVAX	Wed, Feb 19, 2020	7.86	8.03	7.63	7.95
4681	NASDAQ	NVAX	Tue, Feb 18, 2020	7.69	8.18	7.56	7.99
4680	NASDAQ	NVAX	Fri, Feb 14, 2020	8.05	8.08	7.32	7.68
4679	NASDAQ	NVAX	Thu, Feb 13, 2020	7.60	8.05	7.51	7.79
4678	NASDAQ	NVAX	Wed, Feb 12, 2020	7.20	7.69	7.11	7.31
4677	NASDAQ	NVAX	Tue, Feb 11, 2020	6.93	7.35	6.70	7.21
4676	NASDAQ	NVAX	Mon, Feb 10, 2020	6.43	7.39	6.43	7.02
4675	NASDAQ	NVAX	Fri, Feb 7, 2020	6.76	6.89	6.26	6.31
4674	NASDAQ	NVAX	Thu, Feb 6, 2020	6.89	6.98	6.71	6.84
4673	NASDAQ	NVAX	Wed, Feb 5, 2020	6.90	7.01	6.59	6.97
4672	NASDAQ	NVAX	Tue, Feb 4, 2020	6.63	7.07	6.55	7.01
4671	NASDAQ	NVAX	Mon, Feb 3, 2020	7.26	7.43	6.75	6.81
4670	NASDAQ	NVAX	Fri, Jan 31, 2020	7.21	7.79	6.79	7.62
4669	NASDAQ	NVAX	Thu, Jan 30, 2020	7.03	7.10	6.73	7.00
4668	NASDAQ	NVAX	Wed, Jan 29, 2020	7.22	7.34	6.26	6.84
4667	NASDAQ	NVAX	Tue, Jan 28, 2020	8.01	8.17	7.01	7.17
4666	NASDAQ	NVAX	Mon, Jan 27, 2020	9.23	9.32	8.31	8.50
4665	NASDAQ	NVAX	Fri, Jan 24, 2020	7.99	8.12	7.51	7.80
4664	NASDAQ	NVAX	Thu, Jan 23, 2020	7.88	8.14	7.24	7.66
4663	NASDAQ	NVAX	Wed, Jan 22, 2020	8.38	8.50	6.80	7.09
4662	NASDAQ	NVAX	Tue, Jan 21, 2020	9.15	9.99	7.32	9.82
4661	NASDAQ	NVAX	Fri, Jan 17, 2020	4.88	5.81	4.76	5.74
4660	NASDAQ	NVAX	Thu, Jan 16, 2020	4.50	4.85	4.49	4.78
4659	NASDAQ	NVAX	Wed, Jan 15, 2020	4.47	4.60	4.26	4.38
4658	NASDAQ	NVAX	Tue, Jan 14, 2020	3.91	4.05	3.77	3.99
4657	NASDAQ	NVAX	Mon, Jan 13, 2020	3.97	4.00	3.65	3.95
4656	NASDAQ	NVAX	Fri, Jan 10, 2020	4.00	4.05	3.91	3.93
4655	NASDAQ	NVAX	Thu, Jan 9, 2020	4.25	4.26	3.94	4.01
4654	NASDAQ	NVAX	Wed, Jan 8, 2020	4.56	4.60	4.26	4.28
4653	NASDAQ	NVAX	Tue, Jan 7, 2020	4.60	4.66	4.53	4.57
4652	NASDAQ	NVAX	Mon, Jan 6, 2020	4.41	4.72	4.36	4.58
4651	NASDAQ	NVAX	Fri, Jan 3, 2020	4.47	4.60	4.21	4.44
4650	NASDAQ	NVAX	Thu, Jan 2, 2020	3.99	4.57	3.86	4.49
4649	NASDAQ	NVAX	Tue, Dec 31, 2019	3.98	4.01	3.94	3.98
4648	NASDAQ	NVAX	Mon, Dec 30, 2019	3.98	4.02	3.96	4.00
4647	NASDAQ	NVAX	Fri, Dec 27, 2019	4.00	4.01	3.95	3.99
4646	NASDAQ	NVAX	Thu, Dec 26, 2019	3.99	4.03	3.87	4.00
4645	NASDAQ	NVAX	Tue, Dec 24, 2019	4.00	4.03	3.97	4.00
4644	NASDAQ	NVAX	Mon, Dec 23, 2019	4.04	4.10	3.94	4.00
4643	NASDAQ	NVAX	Fri, Dec 20, 2019	4.08	4.08	3.93	4.01
4642	NASDAQ	NVAX	Thu, Dec 19, 2019	3.98	4.04	3.85	4.01
4641	NASDAQ	NVAX	Wed, Dec 18, 2019	4.00	4.01	3.91	3.96
4640	NASDAQ	NVAX	Tue, Dec 17, 2019	3.95	4.02	3.95	3.99
4639	NASDAQ	NVAX	Mon, Dec 16, 2019	4.02	4.04	3.91	4.00
4638	NASDAQ	NVAX	Fri, Dec 13, 2019	4.05	4.09	3.94	4.03
4637	NASDAQ	NVAX	Thu, Dec 12, 2019	4.13	4.14	3.92	3.99
4636	NASDAQ	NVAX	Wed, Dec 11, 2019	4.14	4.29	4.06	4.09
4635	NASDAQ	NVAX	Tue, Dec 10, 2019	4.17	4.25	4.07	4.17
4634	NASDAQ	NVAX	Mon, Dec 9, 2019	4.35	4.47	4.16	4.16
4633	NASDAQ	NVAX	Fri, Dec 6, 2019	4.62	4.63	4.33	4.35
4632	NASDAQ	NVAX	Thu, Dec 5, 2019	4.92	4.94	4.51	4.55
4631	NASDAQ	NVAX	Wed, Dec 4, 2019	4.81	4.89	4.50	4.88
4630	NASDAQ	NVAX	Tue, Dec 3, 2019	5.12	5.12	4.65	4.77
4629	NASDAQ	NVAX	Mon, Dec 2, 2019	5.14	5.64	4.95	5.22
4628	NASDAQ	NVAX	Fri, Nov 29, 2019	4.06	5.00	4.06	4.85
4627	NASDAQ	NVAX	Wed, Nov 27, 2019	4.00	4.15	3.88	3.94
4626	NASDAQ	NVAX	Tue, Nov 26, 2019	3.83	3.83	3.70	3.75
4625	NASDAQ	NVAX	Mon, Nov 25, 2019	3.82	3.87	3.74	3.78
4624	NASDAQ	NVAX	Fri, Nov 22, 2019	3.81	3.84	3.71	3.76
4623	NASDAQ	NVAX	Thu, Nov 21, 2019	3.70	3.90	3.54	3.81
4622	NASDAQ	NVAX	Wed, Nov 20, 2019	3.78	3.81	3.69	3.69
4621	NASDAQ	NVAX	Tue, Nov 19, 2019	3.87	3.95	3.70	3.75
4620	NASDAQ	NVAX	Mon, Nov 18, 2019	4.10	4.11	3.80	3.83
4619	NASDAQ	NVAX	Fri, Nov 15, 2019	4.26	4.26	4.03	4.11
4618	NASDAQ	NVAX	Thu, Nov 14, 2019	4.19	4.35	4.09	4.22
4617	NASDAQ	NVAX	Wed, Nov 13, 2019	4.20	4.20	4.02	4.19
4616	NASDAQ	NVAX	Tue, Nov 12, 2019	4.31	4.33	4.10	4.14
4615	NASDAQ	NVAX	Mon, Nov 11, 2019	4.63	4.63	4.26	4.35
4614	NASDAQ	NVAX	Fri, Nov 8, 2019	4.64	4.85	4.35	4.59
4613	NASDAQ	NVAX	Thu, Nov 7, 2019	4.44	4.58	4.32	4.50
4612	NASDAQ	NVAX	Wed, Nov 6, 2019	4.45	4.56	4.40	4.42
4611	NASDAQ	NVAX	Tue, Nov 5, 2019	4.65	4.71	4.43	4.46
4610	NASDAQ	NVAX	Mon, Nov 4, 2019	4.46	4.71	4.40	4.62
4609	NASDAQ	NVAX	Fri, Nov 1, 2019	4.17	4.38	4.15	4.31
4608	NASDAQ	NVAX	Thu, Oct 31, 2019	4.36	4.36	4.10	4.17
4607	NASDAQ	NVAX	Wed, Oct 30, 2019	4.52	4.57	4.30	4.42
4606	NASDAQ	NVAX	Tue, Oct 29, 2019	4.64	4.71	4.40	4.50
4605	NASDAQ	NVAX	Mon, Oct 28, 2019	4.50	4.76	4.40	4.64
4604	NASDAQ	NVAX	Fri, Oct 25, 2019	4.27	4.50	4.27	4.47
4603	NASDAQ	NVAX	Thu, Oct 24, 2019	4.31	4.40	4.22	4.27
4602	NASDAQ	NVAX	Wed, Oct 23, 2019	4.39	4.44	4.17	4.30
4601	NASDAQ	NVAX	Tue, Oct 22, 2019	4.42	4.52	4.26	4.34
4600	NASDAQ	NVAX	Mon, Oct 21, 2019	4.47	4.56	4.36	4.41
4599	NASDAQ	NVAX	Fri, Oct 18, 2019	4.58	4.63	4.38	4.49
4598	NASDAQ	NVAX	Thu, Oct 17, 2019	4.78	4.79	4.55	4.63
4597	NASDAQ	NVAX	Wed, Oct 16, 2019	4.80	4.83	4.71	4.74
4596	NASDAQ	NVAX	Tue, Oct 15, 2019	4.87	4.88	4.75	4.83
4595	NASDAQ	NVAX	Mon, Oct 14, 2019	4.55	4.88	4.55	4.69
4594	NASDAQ	NVAX	Fri, Oct 11, 2019	4.54	4.62	4.47	4.56
4593	NASDAQ	NVAX	Thu, Oct 10, 2019	4.46	4.56	4.41	4.48
4592	NASDAQ	NVAX	Wed, Oct 9, 2019	4.75	4.83	4.39	4.50
4591	NASDAQ	NVAX	Tue, Oct 8, 2019	4.97	4.97	4.70	4.74
4590	NASDAQ	NVAX	Mon, Oct 7, 2019	5.01	5.02	4.86	5.01
4589	NASDAQ	NVAX	Fri, Oct 4, 2019	5.02	5.05	4.83	5.00
4588	NASDAQ	NVAX	Thu, Oct 3, 2019	5.15	5.20	4.95	5.05
4587	NASDAQ	NVAX	Wed, Oct 2, 2019	4.95	5.18	4.77	5.11
4586	NASDAQ	NVAX	Tue, Oct 1, 2019	4.98	5.15	4.90	5.01
4585	NASDAQ	NVAX	Mon, Sep 30, 2019	5.63	5.67	5.00	5.02
4584	NASDAQ	NVAX	Fri, Sep 27, 2019	5.89	6.07	5.50	5.64
4583	NASDAQ	NVAX	Thu, Sep 26, 2019	6.22	6.33	5.83	5.95
4582	NASDAQ	NVAX	Wed, Sep 25, 2019	6.36	6.62	6.20	6.29
4581	NASDAQ	NVAX	Tue, Sep 24, 2019	6.35	6.47	6.10	6.34
4580	NASDAQ	NVAX	Mon, Sep 23, 2019	6.56	6.63	6.20	6.34
4579	NASDAQ	NVAX	Fri, Sep 20, 2019	6.80	6.85	6.43	6.55
4578	NASDAQ	NVAX	Thu, Sep 19, 2019	6.63	7.14	6.63	6.75
4577	NASDAQ	NVAX	Wed, Sep 18, 2019	6.87	6.90	6.65	6.74
4576	NASDAQ	NVAX	Tue, Sep 17, 2019	7.64	7.65	6.70	6.75
4575	NASDAQ	NVAX	Mon, Sep 16, 2019	6.36	7.70	6.32	7.57
4574	NASDAQ	NVAX	Fri, Sep 13, 2019	5.62	6.47	5.61	6.32
4573	NASDAQ	NVAX	Thu, Sep 12, 2019	5.77	5.80	5.55	5.71
4572	NASDAQ	NVAX	Wed, Sep 11, 2019	5.30	5.80	5.30	5.74
4571	NASDAQ	NVAX	Tue, Sep 10, 2019	5.32	5.49	5.26	5.38
4570	NASDAQ	NVAX	Mon, Sep 9, 2019	5.51	5.63	5.35	5.44
4569	NASDAQ	NVAX	Fri, Sep 6, 2019	5.31	5.73	5.23	5.50
4568	NASDAQ	NVAX	Thu, Sep 5, 2019	5.51	5.60	5.27	5.30
4567	NASDAQ	NVAX	Wed, Sep 4, 2019	5.84	5.84	5.51	5.54
4566	NASDAQ	NVAX	Tue, Sep 3, 2019	5.92	5.94	5.68	5.73
4565	NASDAQ	NVAX	Fri, Aug 30, 2019	6.21	6.21	5.90	5.97
4564	NASDAQ	NVAX	Thu, Aug 29, 2019	6.25	6.32	6.08	6.20
4563	NASDAQ	NVAX	Wed, Aug 28, 2019	6.23	6.39	6.17	6.22
4562	NASDAQ	NVAX	Tue, Aug 27, 2019	6.33	6.33	6.17	6.30
4561	NASDAQ	NVAX	Mon, Aug 26, 2019	6.27	6.45	6.10	6.31
4560	NASDAQ	NVAX	Fri, Aug 23, 2019	6.53	6.65	6.05	6.24
4559	NASDAQ	NVAX	Thu, Aug 22, 2019	6.85	6.95	6.46	6.63
4558	NASDAQ	NVAX	Wed, Aug 21, 2019	6.75	6.99	6.53	6.83
4557	NASDAQ	NVAX	Tue, Aug 20, 2019	7.02	7.05	6.43	6.67
4556	NASDAQ	NVAX	Mon, Aug 19, 2019	8.10	8.45	7.00	7.29
4555	NASDAQ	NVAX	Fri, Aug 16, 2019	6.78	8.24	6.70	7.84
4554	NASDAQ	NVAX	Thu, Aug 15, 2019	5.95	6.89	5.54	6.62
4553	NASDAQ	NVAX	Wed, Aug 14, 2019	4.47	6.50	4.25	6.04
4552	NASDAQ	NVAX	Tue, Aug 13, 2019	4.05	4.40	4.01	4.30
4551	NASDAQ	NVAX	Mon, Aug 12, 2019	4.14	4.27	4.02	4.02
4550	NASDAQ	NVAX	Fri, Aug 9, 2019	4.40	4.40	4.07	4.15
4549	NASDAQ	NVAX	Thu, Aug 8, 2019	4.55	4.58	4.20	4.37
4548	NASDAQ	NVAX	Wed, Aug 7, 2019	4.70	4.73	4.55	4.62
4547	NASDAQ	NVAX	Tue, Aug 6, 2019	4.41	4.76	4.25	4.76
4546	NASDAQ	NVAX	Mon, Aug 5, 2019	4.35	4.39	4.19	4.35
4545	NASDAQ	NVAX	Fri, Aug 2, 2019	4.56	4.56	4.27	4.34
4544	NASDAQ	NVAX	Thu, Aug 1, 2019	4.28	4.60	4.26	4.54
4543	NASDAQ	NVAX	Wed, Jul 31, 2019	4.37	4.47	4.25	4.31
4542	NASDAQ	NVAX	Tue, Jul 30, 2019	4.08	4.43	4.07	4.35
4541	NASDAQ	NVAX	Mon, Jul 29, 2019	4.22	4.23	4.07	4.16
4540	NASDAQ	NVAX	Fri, Jul 26, 2019	4.34	4.43	4.24	4.25
4539	NASDAQ	NVAX	Thu, Jul 25, 2019	4.65	4.65	4.38	4.38
4538	NASDAQ	NVAX	Wed, Jul 24, 2019	4.50	4.64	4.46	4.63
4537	NASDAQ	NVAX	Tue, Jul 23, 2019	4.56	4.75	4.50	4.53
4536	NASDAQ	NVAX	Mon, Jul 22, 2019	4.56	4.65	4.52	4.60
4535	NASDAQ	NVAX	Fri, Jul 19, 2019	4.70	4.70	4.50	4.61
4534	NASDAQ	NVAX	Thu, Jul 18, 2019	4.50	4.70	4.46	4.64
4533	NASDAQ	NVAX	Wed, Jul 17, 2019	4.66	4.71	4.53	4.54
4532	NASDAQ	NVAX	Tue, Jul 16, 2019	4.67	4.73	4.38	4.65
4531	NASDAQ	NVAX	Mon, Jul 15, 2019	4.90	4.95	4.65	4.72
4530	NASDAQ	NVAX	Fri, Jul 12, 2019	4.98	5.09	4.89	4.90
4529	NASDAQ	NVAX	Thu, Jul 11, 2019	5.13	5.13	4.96	5.02
4528	NASDAQ	NVAX	Wed, Jul 10, 2019	5.12	5.21	4.98	5.13
4527	NASDAQ	NVAX	Tue, Jul 9, 2019	4.94	5.15	4.84	5.12
4526	NASDAQ	NVAX	Mon, Jul 8, 2019	5.06	5.13	4.86	4.97
4525	NASDAQ	NVAX	Fri, Jul 5, 2019	5.19	5.21	5.03	5.13
4524	NASDAQ	NVAX	Wed, Jul 3, 2019	5.67	5.67	5.05	5.08
4523	NASDAQ	NVAX	Tue, Jul 2, 2019	5.65	5.80	5.55	5.67
4522	NASDAQ	NVAX	Mon, Jul 1, 2019	6.00	6.02	5.62	5.68
4521	NASDAQ	NVAX	Fri, Jun 28, 2019	6.26	6.30	5.67	5.86
4520	NASDAQ	NVAX	Thu, Jun 27, 2019	6.07	7.15	6.00	6.16
4519	NASDAQ	NVAX	Wed, Jun 26, 2019	5.59	5.69	5.40	5.54
4518	NASDAQ	NVAX	Tue, Jun 25, 2019	5.41	5.78	5.35	5.62
4517	NASDAQ	NVAX	Mon, Jun 24, 2019	5.61	5.69	5.32	5.41
4516	NASDAQ	NVAX	Fri, Jun 21, 2019	5.31	5.67	5.16	5.63
4515	NASDAQ	NVAX	Thu, Jun 20, 2019	5.19	5.48	5.14	5.35
4514	NASDAQ	NVAX	Wed, Jun 19, 2019	5.08	5.20	5.02	5.14
4513	NASDAQ	NVAX	Tue, Jun 18, 2019	5.12	5.20	4.99	5.10
4512	NASDAQ	NVAX	Mon, Jun 17, 2019	4.99	5.25	4.93	5.10
4511	NASDAQ	NVAX	Fri, Jun 14, 2019	5.09	5.25	4.92	4.98
4510	NASDAQ	NVAX	Thu, Jun 13, 2019	4.88	5.28	4.88	5.20
4509	NASDAQ	NVAX	Wed, Jun 12, 2019	5.04	5.06	4.64	4.93
4508	NASDAQ	NVAX	Tue, Jun 11, 2019	5.41	5.45	5.08	5.10
4507	NASDAQ	NVAX	Mon, Jun 10, 2019	5.81	5.95	5.34	5.37
4506	NASDAQ	NVAX	Fri, Jun 7, 2019	5.97	6.19	5.88	6.12
4505	NASDAQ	NVAX	Thu, Jun 6, 2019	6.12	6.20	5.90	5.92
4504	NASDAQ	NVAX	Wed, Jun 5, 2019	6.38	6.39	6.08	6.12
4503	NASDAQ	NVAX	Tue, Jun 4, 2019	6.15	6.42	6.00	6.31
4502	NASDAQ	NVAX	Mon, Jun 3, 2019	5.66	6.15	5.62	5.98
4501	NASDAQ	NVAX	Fri, May 31, 2019	5.61	5.75	5.45	5.68
4500	NASDAQ	NVAX	Thu, May 30, 2019	5.82	5.99	5.66	5.73
4499	NASDAQ	NVAX	Wed, May 29, 2019	5.86	5.96	5.75	5.79
4498	NASDAQ	NVAX	Tue, May 28, 2019	6.13	6.16	5.87	5.90
4497	NASDAQ	NVAX	Fri, May 24, 2019	6.14	6.16	5.92	6.12
4496	NASDAQ	NVAX	Thu, May 23, 2019	6.17	6.17	5.90	6.12
4495	NASDAQ	NVAX	Wed, May 22, 2019	6.19	6.29	6.04	6.05
4494	NASDAQ	NVAX	Tue, May 21, 2019	6.09	6.28	5.91	6.25
4493	NASDAQ	NVAX	Mon, May 20, 2019	5.90	6.45	5.90	6.04
4492	NASDAQ	NVAX	Fri, May 17, 2019	6.29	6.57	5.82	5.90
4491	NASDAQ	NVAX	Thu, May 16, 2019	6.64	6.81	6.20	6.43
4490	NASDAQ	NVAX	Wed, May 15, 2019	7.07	7.14	6.55	6.69
4489	NASDAQ	NVAX	Tue, May 14, 2019	5.83	7.90	5.79	7.13
4488	NASDAQ	NVAX	Mon, May 13, 2019	6.39	6.39	5.72	5.76
4487	NASDAQ	NVAX	Fri, May 10, 2019	6.40	7.63	5.83	6.57
4486	NASDAQ	NVAX	Thu, May 9, 2019	7.60	7.64	6.80	7.19
4485	NASDAQ	NVAX	Wed, May 8, 2019	8.07	8.38	8.00	8.02
4484	NASDAQ	NVAX	Tue, May 7, 2019	9.10	9.30	7.20	8.07
4483	NASDAQ	NVAX	Mon, May 6, 2019	9.50	9.92	9.20	9.23
4482	NASDAQ	NVAX	Fri, May 3, 2019	10.19	10.20	9.40	9.46
4481	NASDAQ	NVAX	Thu, May 2, 2019	10.40	10.58	10.20	10.54
4480	NASDAQ	NVAX	Wed, May 1, 2019	10.60	10.76	10.20	10.29
4479	NASDAQ	NVAX	Tue, Apr 30, 2019	10.62	10.79	10.48	10.63
4478	NASDAQ	NVAX	Mon, Apr 29, 2019	9.80	10.58	9.80	10.54
4477	NASDAQ	NVAX	Fri, Apr 26, 2019	10.14	10.18	9.78	9.81
4476	NASDAQ	NVAX	Thu, Apr 25, 2019	10.20	10.33	10.01	10.09
4475	NASDAQ	NVAX	Wed, Apr 24, 2019	10.40	10.46	10.20	10.23
4474	NASDAQ	NVAX	Tue, Apr 23, 2019	10.40	10.50	10.20	10.32
4473	NASDAQ	NVAX	Mon, Apr 22, 2019	10.50	11.00	10.30	10.57
4472	NASDAQ	NVAX	Thu, Apr 18, 2019	10.40	10.77	10.40	10.43
4471	NASDAQ	NVAX	Wed, Apr 17, 2019	10.80	10.96	10.40	10.61
4470	NASDAQ	NVAX	Tue, Apr 16, 2019	11.00	11.10	10.71	10.96
4469	NASDAQ	NVAX	Mon, Apr 15, 2019	11.00	11.10	10.62	10.96
4468	NASDAQ	NVAX	Fri, Apr 12, 2019	11.58	11.58	10.60	10.80
4467	NASDAQ	NVAX	Thu, Apr 11, 2019	11.42	11.60	11.20	11.35
4466	NASDAQ	NVAX	Wed, Apr 10, 2019	11.56	11.92	11.20	11.42
4465	NASDAQ	NVAX	Tue, Apr 9, 2019	11.40	11.40	11.00	11.00
4464	NASDAQ	NVAX	Mon, Apr 8, 2019	12.00	12.00	11.40	11.41
4463	NASDAQ	NVAX	Fri, Apr 5, 2019	12.00	12.20	11.80	11.80
4462	NASDAQ	NVAX	Thu, Apr 4, 2019	12.11	12.11	11.60	11.62
4461	NASDAQ	NVAX	Wed, Apr 3, 2019	12.22	12.50	11.60	11.89
4460	NASDAQ	NVAX	Tue, Apr 2, 2019	11.26	13.44	11.20	12.24
4459	NASDAQ	NVAX	Mon, Apr 1, 2019	11.20	11.38	10.90	11.22
4458	NASDAQ	NVAX	Fri, Mar 29, 2019	10.95	11.31	10.80	11.02
4457	NASDAQ	NVAX	Thu, Mar 28, 2019	10.62	10.90	10.52	10.80
4456	NASDAQ	NVAX	Wed, Mar 27, 2019	10.70	10.80	10.48	10.61
4455	NASDAQ	NVAX	Tue, Mar 26, 2019	10.60	10.96	10.50	10.62
4454	NASDAQ	NVAX	Mon, Mar 25, 2019	10.88	10.88	10.32	10.40
4453	NASDAQ	NVAX	Fri, Mar 22, 2019	11.24	11.80	10.63	10.82
4452	NASDAQ	NVAX	Thu, Mar 21, 2019	13.30	13.40	12.05	12.50
4451	NASDAQ	NVAX	Wed, Mar 20, 2019	11.42	13.72	11.40	12.84
4450	NASDAQ	NVAX	Tue, Mar 19, 2019	10.60	11.36	10.04	11.04
4449	NASDAQ	NVAX	Mon, Mar 18, 2019	10.25	11.13	10.22	10.42
4448	NASDAQ	NVAX	Fri, Mar 15, 2019	10.60	10.78	10.20	10.20
4447	NASDAQ	NVAX	Thu, Mar 14, 2019	10.80	10.96	10.60	10.60
4446	NASDAQ	NVAX	Wed, Mar 13, 2019	10.55	10.96	10.32	10.52
4445	NASDAQ	NVAX	Tue, Mar 12, 2019	10.40	11.69	10.24	10.40
4444	NASDAQ	NVAX	Mon, Mar 11, 2019	10.55	10.55	9.80	10.18
4443	NASDAQ	NVAX	Fri, Mar 8, 2019	11.00	11.27	10.12	10.40
4442	NASDAQ	NVAX	Thu, Mar 7, 2019	11.39	11.73	10.80	11.05
4441	NASDAQ	NVAX	Wed, Mar 6, 2019	12.12	12.18	11.10	11.34
4440	NASDAQ	NVAX	Tue, Mar 5, 2019	12.75	12.90	11.94	11.95
4439	NASDAQ	NVAX	Mon, Mar 4, 2019	13.56	13.81	12.60	12.62
4438	NASDAQ	NVAX	Fri, Mar 1, 2019	16.80	17.00	14.00	14.05
4437	NASDAQ	NVAX	Thu, Feb 28, 2019	15.40	15.50	13.40	14.10
4436	NASDAQ	NVAX	Wed, Feb 27, 2019	41.40	43.40	41.20	42.60
4435	NASDAQ	NVAX	Tue, Feb 26, 2019	40.20	41.40	39.60	40.80
4434	NASDAQ	NVAX	Mon, Feb 25, 2019	39.20	40.80	38.60	40.40
4433	NASDAQ	NVAX	Fri, Feb 22, 2019	38.40	38.80	37.40	38.40
4432	NASDAQ	NVAX	Thu, Feb 21, 2019	40.40	40.56	37.60	38.00
4431	NASDAQ	NVAX	Wed, Feb 20, 2019	42.00	42.40	38.70	40.00
4430	NASDAQ	NVAX	Tue, Feb 19, 2019	43.20	44.00	41.60	41.80
4429	NASDAQ	NVAX	Fri, Feb 15, 2019	44.00	44.20	42.40	42.60
4428	NASDAQ	NVAX	Thu, Feb 14, 2019	44.00	44.40	43.20	44.00
4427	NASDAQ	NVAX	Wed, Feb 13, 2019	43.80	44.60	43.40	44.00
4426	NASDAQ	NVAX	Tue, Feb 12, 2019	44.40	44.80	43.40	43.80
4425	NASDAQ	NVAX	Mon, Feb 11, 2019	45.80	46.60	43.80	44.00
4424	NASDAQ	NVAX	Fri, Feb 8, 2019	44.80	45.73	44.00	45.40
4423	NASDAQ	NVAX	Thu, Feb 7, 2019	46.00	46.06	44.20	44.80
4422	NASDAQ	NVAX	Wed, Feb 6, 2019	46.00	46.60	45.00	46.00
4421	NASDAQ	NVAX	Tue, Feb 5, 2019	45.80	48.00	45.60	45.80
4420	NASDAQ	NVAX	Mon, Feb 4, 2019	46.60	46.80	45.40	46.00
4419	NASDAQ	NVAX	Fri, Feb 1, 2019	46.80	47.76	45.20	46.00
4418	NASDAQ	NVAX	Thu, Jan 31, 2019	45.80	48.80	45.80	46.80
4417	NASDAQ	NVAX	Wed, Jan 30, 2019	44.00	45.60	43.40	45.60
4416	NASDAQ	NVAX	Tue, Jan 29, 2019	43.80	45.20	42.20	43.60
4415	NASDAQ	NVAX	Mon, Jan 28, 2019	45.00	46.60	42.40	42.80
4414	NASDAQ	NVAX	Fri, Jan 25, 2019	42.60	44.20	41.90	43.80
4413	NASDAQ	NVAX	Thu, Jan 24, 2019	41.40	42.20	41.20	41.80
4412	NASDAQ	NVAX	Wed, Jan 23, 2019	40.80	41.60	40.20	41.20
4411	NASDAQ	NVAX	Tue, Jan 22, 2019	41.80	42.20	40.20	40.40
4410	NASDAQ	NVAX	Fri, Jan 18, 2019	42.20	42.40	40.00	41.00
4409	NASDAQ	NVAX	Thu, Jan 17, 2019	42.20	43.00	41.80	42.00
4408	NASDAQ	NVAX	Wed, Jan 16, 2019	43.00	43.20	41.80	41.80
4407	NASDAQ	NVAX	Tue, Jan 15, 2019	42.40	43.00	41.60	42.40
4406	NASDAQ	NVAX	Mon, Jan 14, 2019	43.80	44.00	41.60	41.60
4405	NASDAQ	NVAX	Fri, Jan 11, 2019	44.00	44.40	42.80	44.00
4404	NASDAQ	NVAX	Thu, Jan 10, 2019	44.80	44.97	43.40	44.60
4403	NASDAQ	NVAX	Wed, Jan 9, 2019	46.20	47.00	44.20	45.40
4402	NASDAQ	NVAX	Tue, Jan 8, 2019	46.20	47.40	43.40	46.00
4401	NASDAQ	NVAX	Mon, Jan 7, 2019	43.80	47.30	43.40	45.20
4400	NASDAQ	NVAX	Fri, Jan 4, 2019	45.00	45.40	41.00	42.80
4399	NASDAQ	NVAX	Thu, Jan 3, 2019	38.60	42.40	38.40	40.80
4398	NASDAQ	NVAX	Wed, Jan 2, 2019	34.40	39.40	34.00	39.40
4397	NASDAQ	NVAX	Mon, Dec 31, 2018	38.00	38.00	36.40	36.80
4396	NASDAQ	NVAX	Fri, Dec 28, 2018	38.20	38.40	36.00	36.80
4395	NASDAQ	NVAX	Thu, Dec 27, 2018	39.20	39.40	35.60	37.60
4394	NASDAQ	NVAX	Wed, Dec 26, 2018	36.20	41.40	35.60	40.00
4393	NASDAQ	NVAX	Mon, Dec 24, 2018	36.20	37.80	34.40	34.60
4392	NASDAQ	NVAX	Fri, Dec 21, 2018	41.00	41.00	38.00	38.00
4391	NASDAQ	NVAX	Thu, Dec 20, 2018	43.00	43.40	39.60	41.00
4390	NASDAQ	NVAX	Wed, Dec 19, 2018	43.00	46.20	42.20	43.20
4389	NASDAQ	NVAX	Tue, Dec 18, 2018	46.00	47.20	42.20	43.20
4388	NASDAQ	NVAX	Mon, Dec 17, 2018	48.00	48.20	45.00	45.40
4387	NASDAQ	NVAX	Fri, Dec 14, 2018	45.40	49.80	45.20	48.20
4386	NASDAQ	NVAX	Thu, Dec 13, 2018	50.40	51.60	45.60	46.00
4385	NASDAQ	NVAX	Wed, Dec 12, 2018	46.00	49.80	45.00	49.60
4384	NASDAQ	NVAX	Tue, Dec 11, 2018	44.40	46.40	43.30	44.60
4383	NASDAQ	NVAX	Mon, Dec 10, 2018	41.20	44.00	40.60	42.80
4382	NASDAQ	NVAX	Fri, Dec 7, 2018	40.40	42.00	39.80	41.00
4381	NASDAQ	NVAX	Thu, Dec 6, 2018	39.40	41.50	38.20	40.20
4380	NASDAQ	NVAX	Tue, Dec 4, 2018	43.60	45.00	40.60	40.60
4379	NASDAQ	NVAX	Mon, Dec 3, 2018	42.60	44.00	42.00	43.80
4378	NASDAQ	NVAX	Fri, Nov 30, 2018	40.00	41.40	39.40	41.40
4377	NASDAQ	NVAX	Thu, Nov 29, 2018	39.40	41.40	39.10	39.80
4376	NASDAQ	NVAX	Wed, Nov 28, 2018	36.00	39.80	35.80	39.80
4375	NASDAQ	NVAX	Tue, Nov 27, 2018	37.20	37.20	35.40	35.80
4374	NASDAQ	NVAX	Mon, Nov 26, 2018	36.60	37.43	36.00	37.00
4373	NASDAQ	NVAX	Fri, Nov 23, 2018	33.60	34.60	33.60	34.40
4372	NASDAQ	NVAX	Wed, Nov 21, 2018	34.60	35.00	33.40	34.20
4371	NASDAQ	NVAX	Tue, Nov 20, 2018	34.00	34.80	32.60	33.60
4370	NASDAQ	NVAX	Mon, Nov 19, 2018	36.40	36.40	34.20	34.40
4369	NASDAQ	NVAX	Fri, Nov 16, 2018	35.20	36.80	35.00	36.40
4368	NASDAQ	NVAX	Thu, Nov 15, 2018	33.40	35.60	33.00	35.60
4367	NASDAQ	NVAX	Wed, Nov 14, 2018	34.40	35.00	32.30	33.40
4366	NASDAQ	NVAX	Tue, Nov 13, 2018	34.60	36.00	33.60	33.80
4365	NASDAQ	NVAX	Mon, Nov 12, 2018	36.00	36.05	33.70	34.20
4364	NASDAQ	NVAX	Fri, Nov 9, 2018	37.40	37.40	35.20	35.80
4363	NASDAQ	NVAX	Thu, Nov 8, 2018	38.80	38.80	36.00	36.80
4362	NASDAQ	NVAX	Wed, Nov 7, 2018	38.80	39.40	37.40	39.40
4361	NASDAQ	NVAX	Tue, Nov 6, 2018	39.20	39.60	37.80	38.20
4360	NASDAQ	NVAX	Mon, Nov 5, 2018	39.00	40.20	37.80	38.80
4359	NASDAQ	NVAX	Fri, Nov 2, 2018	38.20	40.40	37.80	38.40
4358	NASDAQ	NVAX	Thu, Nov 1, 2018	35.80	38.00	35.00	38.00
4357	NASDAQ	NVAX	Wed, Oct 31, 2018	34.80	35.80	34.20	35.20
4356	NASDAQ	NVAX	Tue, Oct 30, 2018	34.20	34.80	33.20	34.00
4355	NASDAQ	NVAX	Mon, Oct 29, 2018	36.60	37.60	33.20	33.80
4354	NASDAQ	NVAX	Fri, Oct 26, 2018	35.60	36.80	34.00	35.60
4353	NASDAQ	NVAX	Thu, Oct 25, 2018	34.40	37.40	34.00	36.60
4352	NASDAQ	NVAX	Wed, Oct 24, 2018	37.00	37.80	33.60	33.80
4351	NASDAQ	NVAX	Tue, Oct 23, 2018	37.00	38.00	35.60	36.80
4350	NASDAQ	NVAX	Mon, Oct 22, 2018	38.00	38.40	35.60	38.20
4349	NASDAQ	NVAX	Fri, Oct 19, 2018	39.20	39.75	37.30	37.80
4348	NASDAQ	NVAX	Thu, Oct 18, 2018	40.60	40.60	38.80	39.00
4347	NASDAQ	NVAX	Wed, Oct 17, 2018	40.60	40.80	39.20	40.60
4346	NASDAQ	NVAX	Tue, Oct 16, 2018	39.00	40.80	38.80	40.60
4345	NASDAQ	NVAX	Mon, Oct 15, 2018	39.00	39.40	37.20	39.00
4344	NASDAQ	NVAX	Fri, Oct 12, 2018	39.60	39.80	38.00	39.40
4343	NASDAQ	NVAX	Thu, Oct 11, 2018	38.60	40.00	37.40	38.20
4342	NASDAQ	NVAX	Wed, Oct 10, 2018	41.40	41.70	37.80	38.40
4341	NASDAQ	NVAX	Tue, Oct 9, 2018	41.80	42.90	40.60	41.00
4340	NASDAQ	NVAX	Mon, Oct 8, 2018	41.20	43.60	40.20	41.20
4339	NASDAQ	NVAX	Fri, Oct 5, 2018	42.00	43.40	40.00	41.40
4338	NASDAQ	NVAX	Thu, Oct 4, 2018	42.00	42.60	39.60	42.20
4337	NASDAQ	NVAX	Wed, Oct 3, 2018	37.80	43.00	37.20	41.80
4336	NASDAQ	NVAX	Tue, Oct 2, 2018	37.20	37.79	35.60	37.20
4335	NASDAQ	NVAX	Mon, Oct 1, 2018	38.20	38.20	36.60	37.20
4334	NASDAQ	NVAX	Fri, Sep 28, 2018	37.60	38.60	36.40	37.60
4333	NASDAQ	NVAX	Thu, Sep 27, 2018	36.80	37.80	34.60	37.60
4332	NASDAQ	NVAX	Wed, Sep 26, 2018	40.40	40.80	36.40	36.80
4331	NASDAQ	NVAX	Tue, Sep 25, 2018	38.80	43.60	38.00	39.80
4330	NASDAQ	NVAX	Mon, Sep 24, 2018	33.00	38.40	32.00	37.00
4329	NASDAQ	NVAX	Fri, Sep 21, 2018	32.00	34.00	31.00	32.00
4328	NASDAQ	NVAX	Thu, Sep 20, 2018	28.60	29.40	28.20	29.40
4327	NASDAQ	NVAX	Wed, Sep 19, 2018	28.40	28.60	27.40	28.60
4326	NASDAQ	NVAX	Tue, Sep 18, 2018	28.00	28.20	27.40	28.00
4325	NASDAQ	NVAX	Mon, Sep 17, 2018	28.00	28.40	27.20	27.60
4324	NASDAQ	NVAX	Fri, Sep 14, 2018	28.60	29.00	28.00	28.40
4323	NASDAQ	NVAX	Thu, Sep 13, 2018	29.60	29.60	28.40	28.60
4322	NASDAQ	NVAX	Wed, Sep 12, 2018	29.20	29.40	29.00	29.20
4321	NASDAQ	NVAX	Tue, Sep 11, 2018	29.00	29.40	28.60	28.80
4320	NASDAQ	NVAX	Mon, Sep 10, 2018	30.00	30.40	29.00	29.60
4319	NASDAQ	NVAX	Fri, Sep 7, 2018	29.40	30.40	28.60	29.80
4318	NASDAQ	NVAX	Thu, Sep 6, 2018	30.40	31.00	28.80	28.80
4317	NASDAQ	NVAX	Wed, Sep 5, 2018	30.40	31.50	29.60	30.40
4316	NASDAQ	NVAX	Tue, Sep 4, 2018	31.60	31.60	30.00	31.00
4315	NASDAQ	NVAX	Fri, Aug 31, 2018	30.60	32.00	29.40	31.20
4314	NASDAQ	NVAX	Thu, Aug 30, 2018	29.80	31.00	29.00	30.00
4313	NASDAQ	NVAX	Wed, Aug 29, 2018	28.80	29.80	28.40	29.80
4312	NASDAQ	NVAX	Tue, Aug 28, 2018	28.40	29.60	28.00	28.40
4311	NASDAQ	NVAX	Mon, Aug 27, 2018	26.60	28.00	26.50	27.80
4310	NASDAQ	NVAX	Fri, Aug 24, 2018	26.60	26.60	26.00	26.60
4309	NASDAQ	NVAX	Thu, Aug 23, 2018	27.40	27.40	26.20	26.20
4308	NASDAQ	NVAX	Wed, Aug 22, 2018	26.20	27.00	25.80	27.00
4307	NASDAQ	NVAX	Tue, Aug 21, 2018	24.80	26.20	24.60	26.20
4306	NASDAQ	NVAX	Mon, Aug 20, 2018	25.00	25.20	24.20	24.60
4305	NASDAQ	NVAX	Fri, Aug 17, 2018	25.60	26.12	24.80	25.00
4304	NASDAQ	NVAX	Thu, Aug 16, 2018	25.40	26.00	25.20	25.80
4303	NASDAQ	NVAX	Wed, Aug 15, 2018	27.00	27.40	25.00	25.40
4302	NASDAQ	NVAX	Tue, Aug 14, 2018	27.00	28.00	26.80	27.20
4301	NASDAQ	NVAX	Mon, Aug 13, 2018	28.40	29.20	27.00	27.20
4300	NASDAQ	NVAX	Fri, Aug 10, 2018	29.40	30.00	27.60	28.60
4299	NASDAQ	NVAX	Thu, Aug 9, 2018	25.00	31.00	24.80	29.40
4298	NASDAQ	NVAX	Wed, Aug 8, 2018	24.20	24.60	23.80	24.20
4297	NASDAQ	NVAX	Tue, Aug 7, 2018	23.80	24.20	23.60	24.00
4296	NASDAQ	NVAX	Mon, Aug 6, 2018	23.40	24.00	23.00	23.80
4295	NASDAQ	NVAX	Fri, Aug 3, 2018	23.40	24.10	23.40	23.40
4294	NASDAQ	NVAX	Thu, Aug 2, 2018	24.60	24.60	23.00	23.80
4293	NASDAQ	NVAX	Wed, Aug 1, 2018	25.20	25.60	24.00	24.20
4292	NASDAQ	NVAX	Tue, Jul 31, 2018	23.60	25.40	23.40	25.40
4291	NASDAQ	NVAX	Mon, Jul 30, 2018	23.60	24.20	23.00	23.60
4290	NASDAQ	NVAX	Fri, Jul 27, 2018	24.60	24.80	23.20	23.40
4289	NASDAQ	NVAX	Thu, Jul 26, 2018	26.00	26.20	24.20	24.20
4288	NASDAQ	NVAX	Wed, Jul 25, 2018	27.60	27.63	25.40	25.80
4287	NASDAQ	NVAX	Tue, Jul 24, 2018	28.40	28.45	27.00	27.00
4286	NASDAQ	NVAX	Mon, Jul 23, 2018	28.80	28.80	27.80	28.20
4285	NASDAQ	NVAX	Fri, Jul 20, 2018	28.40	29.00	28.00	28.60
4284	NASDAQ	NVAX	Thu, Jul 19, 2018	27.80	28.60	27.40	28.40
4283	NASDAQ	NVAX	Wed, Jul 18, 2018	28.00	28.00	27.40	27.80
4282	NASDAQ	NVAX	Tue, Jul 17, 2018	27.00	28.00	26.82	28.00
4281	NASDAQ	NVAX	Mon, Jul 16, 2018	27.00	27.40	26.80	27.20
4280	NASDAQ	NVAX	Fri, Jul 13, 2018	28.00	28.00	27.20	27.20
4279	NASDAQ	NVAX	Thu, Jul 12, 2018	27.20	28.00	27.00	28.00
4278	NASDAQ	NVAX	Wed, Jul 11, 2018	27.60	28.20	27.20	27.40
4277	NASDAQ	NVAX	Tue, Jul 10, 2018	27.80	28.20	27.40	27.80
4276	NASDAQ	NVAX	Mon, Jul 9, 2018	28.40	28.60	27.20	27.60
4275	NASDAQ	NVAX	Fri, Jul 6, 2018	27.40	28.20	27.00	28.20
4274	NASDAQ	NVAX	Thu, Jul 5, 2018	27.60	28.00	26.20	27.40
4273	NASDAQ	NVAX	Tue, Jul 3, 2018	27.20	27.80	26.60	27.40
4272	NASDAQ	NVAX	Mon, Jul 2, 2018	26.80	26.80	26.00	26.60
4271	NASDAQ	NVAX	Fri, Jun 29, 2018	27.00	27.60	25.80	26.80
4270	NASDAQ	NVAX	Thu, Jun 28, 2018	26.80	27.00	26.60	26.80
4269	NASDAQ	NVAX	Wed, Jun 27, 2018	29.80	30.00	26.60	26.80
4268	NASDAQ	NVAX	Tue, Jun 26, 2018	31.00	31.00	28.50	29.60
4267	NASDAQ	NVAX	Mon, Jun 25, 2018	31.40	31.40	30.60	30.60
4266	NASDAQ	NVAX	Fri, Jun 22, 2018	31.20	31.60	30.20	31.20
4265	NASDAQ	NVAX	Thu, Jun 21, 2018	32.00	32.20	31.00	31.00
4264	NASDAQ	NVAX	Wed, Jun 20, 2018	32.40	32.80	31.40	32.20
4263	NASDAQ	NVAX	Tue, Jun 19, 2018	31.40	32.40	31.20	32.20
4262	NASDAQ	NVAX	Mon, Jun 18, 2018	32.20	32.20	31.00	31.60
4261	NASDAQ	NVAX	Fri, Jun 15, 2018	32.40	32.70	31.80	31.80
4260	NASDAQ	NVAX	Thu, Jun 14, 2018	33.60	33.60	32.20	32.40
4259	NASDAQ	NVAX	Wed, Jun 13, 2018	33.20	33.40	32.00	32.20
4258	NASDAQ	NVAX	Tue, Jun 12, 2018	31.60	33.80	31.20	33.60
4257	NASDAQ	NVAX	Mon, Jun 11, 2018	32.20	32.20	31.40	31.40
4256	NASDAQ	NVAX	Fri, Jun 8, 2018	32.20	32.40	31.60	32.00
4255	NASDAQ	NVAX	Thu, Jun 7, 2018	32.20	32.80	31.80	32.20
4254	NASDAQ	NVAX	Wed, Jun 6, 2018	31.60	32.40	31.40	32.20
4253	NASDAQ	NVAX	Tue, Jun 5, 2018	31.80	32.40	31.80	32.00
4252	NASDAQ	NVAX	Mon, Jun 4, 2018	32.60	32.60	31.20	31.80
4251	NASDAQ	NVAX	Fri, Jun 1, 2018	33.40	33.40	32.20	32.40
4250	NASDAQ	NVAX	Thu, May 31, 2018	33.20	33.40	32.20	32.60
4249	NASDAQ	NVAX	Wed, May 30, 2018	33.20	34.20	33.00	33.40
4248	NASDAQ	NVAX	Tue, May 29, 2018	33.40	34.20	32.60	33.20
4247	NASDAQ	NVAX	Fri, May 25, 2018	34.40	34.80	33.60	33.60
4246	NASDAQ	NVAX	Thu, May 24, 2018	33.80	35.00	33.60	34.40
4245	NASDAQ	NVAX	Wed, May 23, 2018	33.80	34.60	33.20	34.00
4244	NASDAQ	NVAX	Tue, May 22, 2018	33.20	34.60	33.20	33.80
4243	NASDAQ	NVAX	Mon, May 21, 2018	34.60	34.60	33.00	33.20
4242	NASDAQ	NVAX	Fri, May 18, 2018	35.20	35.20	34.00	34.40
4241	NASDAQ	NVAX	Thu, May 17, 2018	35.80	36.80	34.40	34.60
4240	NASDAQ	NVAX	Wed, May 16, 2018	34.20	35.80	33.61	35.80
4239	NASDAQ	NVAX	Tue, May 15, 2018	33.80	34.20	32.40	33.40
4238	NASDAQ	NVAX	Mon, May 14, 2018	33.20	33.80	32.40	33.80
4237	NASDAQ	NVAX	Fri, May 11, 2018	32.60	33.40	31.80	33.20
4236	NASDAQ	NVAX	Thu, May 10, 2018	32.80	34.20	31.60	32.00
4235	NASDAQ	NVAX	Wed, May 9, 2018	32.40	34.80	32.40	34.20
4234	NASDAQ	NVAX	Tue, May 8, 2018	32.40	33.00	31.60	32.40
4233	NASDAQ	NVAX	Mon, May 7, 2018	32.80	33.40	32.20	32.40
4232	NASDAQ	NVAX	Fri, May 4, 2018	31.40	32.80	31.20	32.40
4231	NASDAQ	NVAX	Thu, May 3, 2018	32.60	33.40	31.20	31.20
4230	NASDAQ	NVAX	Wed, May 2, 2018	30.80	33.80	30.80	32.00
4229	NASDAQ	NVAX	Tue, May 1, 2018	31.20	31.80	30.40	31.00
4228	NASDAQ	NVAX	Mon, Apr 30, 2018	31.80	32.00	31.20	31.20
4227	NASDAQ	NVAX	Fri, Apr 27, 2018	32.60	32.60	31.40	31.60
4226	NASDAQ	NVAX	Thu, Apr 26, 2018	32.80	33.60	32.00	32.40
4225	NASDAQ	NVAX	Wed, Apr 25, 2018	31.80	33.60	30.60	32.80
4224	NASDAQ	NVAX	Tue, Apr 24, 2018	33.20	33.40	31.20	31.60
4223	NASDAQ	NVAX	Mon, Apr 23, 2018	34.80	34.80	33.20	33.20
4222	NASDAQ	NVAX	Fri, Apr 20, 2018	34.40	35.10	34.20	34.20
4221	NASDAQ	NVAX	Thu, Apr 19, 2018	35.80	36.20	34.40	34.40
4220	NASDAQ	NVAX	Wed, Apr 18, 2018	37.60	37.80	35.80	36.00
4219	NASDAQ	NVAX	Tue, Apr 17, 2018	36.00	37.60	35.60	37.20
4218	NASDAQ	NVAX	Mon, Apr 16, 2018	36.20	36.60	35.00	35.60
4217	NASDAQ	NVAX	Fri, Apr 13, 2018	37.00	37.00	35.60	36.30
4216	NASDAQ	NVAX	Thu, Apr 12, 2018	35.20	37.00	34.00	36.20
4215	NASDAQ	NVAX	Wed, Apr 11, 2018	41.80	42.40	40.80	41.60
4214	NASDAQ	NVAX	Tue, Apr 10, 2018	40.80	42.20	40.20	42.00
4213	NASDAQ	NVAX	Mon, Apr 9, 2018	40.60	41.20	40.00	40.40
4212	NASDAQ	NVAX	Fri, Apr 6, 2018	41.20	42.20	40.00	40.40
4211	NASDAQ	NVAX	Thu, Apr 5, 2018	44.20	44.40	41.00	41.20
4210	NASDAQ	NVAX	Wed, Apr 4, 2018	42.80	44.80	42.40	44.60
4209	NASDAQ	NVAX	Tue, Apr 3, 2018	43.00	43.80	41.40	43.80
4208	NASDAQ	NVAX	Mon, Apr 2, 2018	42.00	43.40	41.00	42.60
4207	NASDAQ	NVAX	Thu, Mar 29, 2018	42.60	43.40	41.20	42.00
4206	NASDAQ	NVAX	Wed, Mar 28, 2018	40.60	41.80	39.60	41.00
4205	NASDAQ	NVAX	Tue, Mar 27, 2018	41.60	43.00	39.60	40.00
4204	NASDAQ	NVAX	Mon, Mar 26, 2018	40.80	42.40	39.20	42.20
4203	NASDAQ	NVAX	Fri, Mar 23, 2018	40.40	41.40	40.00	40.00
4202	NASDAQ	NVAX	Thu, Mar 22, 2018	41.60	42.40	40.20	40.40
4201	NASDAQ	NVAX	Wed, Mar 21, 2018	42.60	42.60	41.00	42.40
4200	NASDAQ	NVAX	Tue, Mar 20, 2018	41.40	43.40	41.40	42.60
4199	NASDAQ	NVAX	Mon, Mar 19, 2018	41.40	42.00	40.60	41.80
4198	NASDAQ	NVAX	Fri, Mar 16, 2018	41.20	44.80	41.20	43.20
4197	NASDAQ	NVAX	Thu, Mar 15, 2018	41.00	41.80	37.60	41.20
4196	NASDAQ	NVAX	Wed, Mar 14, 2018	43.00	43.60	41.60	41.80
4195	NASDAQ	NVAX	Tue, Mar 13, 2018	43.60	45.00	42.40	43.00
4194	NASDAQ	NVAX	Mon, Mar 12, 2018	41.20	43.20	41.20	43.00
4193	NASDAQ	NVAX	Fri, Mar 9, 2018	41.00	41.80	40.80	41.20
4192	NASDAQ	NVAX	Thu, Mar 8, 2018	40.80	41.40	40.00	40.80
4191	NASDAQ	NVAX	Wed, Mar 7, 2018	39.40	41.00	39.20	40.20
4190	NASDAQ	NVAX	Tue, Mar 6, 2018	42.00	42.62	39.40	40.20
4189	NASDAQ	NVAX	Mon, Mar 5, 2018	42.20	44.00	40.60	41.60
4188	NASDAQ	NVAX	Fri, Mar 2, 2018	44.60	45.00	41.20	42.80
4187	NASDAQ	NVAX	Thu, Mar 1, 2018	54.30	55.00	45.00	45.40
4186	NASDAQ	NVAX	Wed, Feb 28, 2018	45.00	46.00	36.40	43.40
4185	NASDAQ	NVAX	Tue, Feb 27, 2018	46.60	46.60	44.40	45.00
4184	NASDAQ	NVAX	Mon, Feb 26, 2018	47.20	48.80	46.40	47.00
4183	NASDAQ	NVAX	Fri, Feb 23, 2018	47.60	48.40	44.40	46.60
4182	NASDAQ	NVAX	Thu, Feb 22, 2018	47.40	48.20	46.00	47.80
4181	NASDAQ	NVAX	Wed, Feb 21, 2018	49.20	49.80	46.40	47.40
4180	NASDAQ	NVAX	Tue, Feb 20, 2018	49.60	52.00	47.80	48.40
4179	NASDAQ	NVAX	Fri, Feb 16, 2018	45.40	50.40	44.00	46.80
4178	NASDAQ	NVAX	Thu, Feb 15, 2018	41.20	44.38	40.20	43.20
4177	NASDAQ	NVAX	Wed, Feb 14, 2018	39.60	40.80	39.20	40.60
4176	NASDAQ	NVAX	Tue, Feb 13, 2018	40.00	40.20	39.00	39.80
4175	NASDAQ	NVAX	Mon, Feb 12, 2018	39.80	41.00	38.40	40.20
4174	NASDAQ	NVAX	Fri, Feb 9, 2018	40.60	41.00	37.00	39.60
4173	NASDAQ	NVAX	Thu, Feb 8, 2018	42.00	42.80	40.00	40.00
4172	NASDAQ	NVAX	Wed, Feb 7, 2018	41.40	42.00	39.80	41.80
4171	NASDAQ	NVAX	Tue, Feb 6, 2018	36.20	42.00	35.80	41.60
4170	NASDAQ	NVAX	Mon, Feb 5, 2018	39.40	40.60	36.60	37.60
4169	NASDAQ	NVAX	Fri, Feb 2, 2018	41.00	41.40	38.20	40.00
4168	NASDAQ	NVAX	Thu, Feb 1, 2018	40.00	41.60	40.00	40.60
4167	NASDAQ	NVAX	Wed, Jan 31, 2018	41.60	42.00	40.00	40.40
4166	NASDAQ	NVAX	Tue, Jan 30, 2018	42.00	42.40	40.60	41.00
4165	NASDAQ	NVAX	Mon, Jan 29, 2018	42.00	43.80	41.80	42.80
4164	NASDAQ	NVAX	Fri, Jan 26, 2018	42.60	42.60	41.20	41.80
4163	NASDAQ	NVAX	Thu, Jan 25, 2018	44.80	45.00	42.00	42.60
4162	NASDAQ	NVAX	Wed, Jan 24, 2018	45.60	46.20	39.40	44.00
4161	NASDAQ	NVAX	Tue, Jan 23, 2018	44.20	46.40	42.40	44.60
4160	NASDAQ	NVAX	Mon, Jan 22, 2018	39.80	44.20	39.80	42.80
4159	NASDAQ	NVAX	Fri, Jan 19, 2018	38.00	40.00	37.40	39.40
4158	NASDAQ	NVAX	Thu, Jan 18, 2018	35.00	37.60	34.22	36.40
4157	NASDAQ	NVAX	Wed, Jan 17, 2018	34.80	35.00	33.00	34.60
4156	NASDAQ	NVAX	Tue, Jan 16, 2018	33.60	34.60	32.80	33.00
4155	NASDAQ	NVAX	Fri, Jan 12, 2018	38.80	38.80	32.00	32.20
4154	NASDAQ	NVAX	Thu, Jan 11, 2018	39.00	42.60	37.90	39.60
4153	NASDAQ	NVAX	Wed, Jan 10, 2018	27.00	42.80	26.00	42.40
4152	NASDAQ	NVAX	Tue, Jan 9, 2018	27.00	27.40	26.20	26.60
4151	NASDAQ	NVAX	Mon, Jan 8, 2018	26.00	27.20	25.30	27.00
4150	NASDAQ	NVAX	Fri, Jan 5, 2018	27.40	27.60	25.60	25.80
4149	NASDAQ	NVAX	Thu, Jan 4, 2018	27.60	27.80	26.20	26.40
4148	NASDAQ	NVAX	Wed, Jan 3, 2018	25.80	27.80	25.60	27.00
4147	NASDAQ	NVAX	Tue, Jan 2, 2018	24.60	26.00	24.20	26.00
4146	NASDAQ	NVAX	Fri, Dec 29, 2017	26.00	26.20	24.60	24.80
4145	NASDAQ	NVAX	Thu, Dec 28, 2017	25.00	26.00	24.80	26.00
4144	NASDAQ	NVAX	Wed, Dec 27, 2017	24.00	25.20	24.00	25.20
4143	NASDAQ	NVAX	Tue, Dec 26, 2017	23.20	24.40	22.80	23.80
4142	NASDAQ	NVAX	Fri, Dec 22, 2017	23.00	23.40	22.30	23.20
4141	NASDAQ	NVAX	Thu, Dec 21, 2017	22.60	23.40	22.00	23.00
4140	NASDAQ	NVAX	Wed, Dec 20, 2017	22.40	23.50	21.00	22.40
4139	NASDAQ	NVAX	Tue, Dec 19, 2017	25.20	25.80	21.06	21.80
4138	NASDAQ	NVAX	Mon, Dec 18, 2017	28.20	30.00	27.60	29.80
4137	NASDAQ	NVAX	Fri, Dec 15, 2017	26.60	28.40	26.00	27.60
4136	NASDAQ	NVAX	Thu, Dec 14, 2017	26.60	27.00	26.00	26.60
4135	NASDAQ	NVAX	Wed, Dec 13, 2017	26.20	26.60	25.00	26.40
4134	NASDAQ	NVAX	Tue, Dec 12, 2017	27.80	28.00	26.20	26.20
4133	NASDAQ	NVAX	Mon, Dec 11, 2017	28.80	29.60	27.20	27.60
4132	NASDAQ	NVAX	Fri, Dec 8, 2017	28.20	29.00	28.00	28.60
4131	NASDAQ	NVAX	Thu, Dec 7, 2017	28.20	28.80	27.60	28.20
4130	NASDAQ	NVAX	Wed, Dec 6, 2017	29.20	29.40	28.00	28.40
4129	NASDAQ	NVAX	Tue, Dec 5, 2017	28.40	29.80	28.40	29.20
4128	NASDAQ	NVAX	Mon, Dec 4, 2017	29.20	30.20	28.40	28.60
4127	NASDAQ	NVAX	Fri, Dec 1, 2017	27.20	29.60	27.20	28.60
4126	NASDAQ	NVAX	Thu, Nov 30, 2017	26.60	27.60	26.40	27.20
4125	NASDAQ	NVAX	Wed, Nov 29, 2017	26.00	27.00	25.40	26.80
4124	NASDAQ	NVAX	Tue, Nov 28, 2017	28.60	29.00	26.20	27.10
4123	NASDAQ	NVAX	Mon, Nov 27, 2017	31.00	31.60	27.00	28.20
4122	NASDAQ	NVAX	Fri, Nov 24, 2017	30.60	32.80	30.20	30.80
4121	NASDAQ	NVAX	Wed, Nov 22, 2017	28.60	30.00	27.80	29.80
4120	NASDAQ	NVAX	Tue, Nov 21, 2017	27.60	29.00	27.40	28.20
4119	NASDAQ	NVAX	Mon, Nov 20, 2017	26.40	27.60	26.20	27.20
4118	NASDAQ	NVAX	Fri, Nov 17, 2017	24.40	27.80	24.40	25.80
4117	NASDAQ	NVAX	Thu, Nov 16, 2017	23.00	25.00	22.80	24.60
4116	NASDAQ	NVAX	Wed, Nov 15, 2017	23.40	23.88	23.20	23.20
4115	NASDAQ	NVAX	Tue, Nov 14, 2017	24.60	25.00	23.40	23.80
4114	NASDAQ	NVAX	Mon, Nov 13, 2017	23.20	24.60	22.80	24.40
4113	NASDAQ	NVAX	Fri, Nov 10, 2017	22.60	22.65	22.00	22.50
4112	NASDAQ	NVAX	Thu, Nov 9, 2017	22.40	22.80	22.20	22.60
4111	NASDAQ	NVAX	Wed, Nov 8, 2017	22.40	22.80	21.60	22.80
4110	NASDAQ	NVAX	Tue, Nov 7, 2017	22.40	23.40	21.90	22.40
4109	NASDAQ	NVAX	Mon, Nov 6, 2017	23.00	23.40	22.40	22.60
4108	NASDAQ	NVAX	Fri, Nov 3, 2017	22.60	23.00	22.40	22.80
4107	NASDAQ	NVAX	Thu, Nov 2, 2017	22.40	22.80	22.00	22.60
4106	NASDAQ	NVAX	Wed, Nov 1, 2017	21.80	22.80	21.80	22.20
4105	NASDAQ	NVAX	Tue, Oct 31, 2017	22.40	23.20	21.40	21.80
4104	NASDAQ	NVAX	Mon, Oct 30, 2017	21.00	21.20	20.40	20.40
4103	NASDAQ	NVAX	Fri, Oct 27, 2017	20.00	21.00	19.80	21.00
4102	NASDAQ	NVAX	Thu, Oct 26, 2017	20.00	20.20	19.24	20.00
4101	NASDAQ	NVAX	Wed, Oct 25, 2017	20.60	20.80	19.60	20.20
4100	NASDAQ	NVAX	Tue, Oct 24, 2017	20.60	20.80	20.00	20.60
4099	NASDAQ	NVAX	Mon, Oct 23, 2017	21.00	21.00	20.40	20.60
4098	NASDAQ	NVAX	Fri, Oct 20, 2017	21.20	21.60	20.40	21.00
4097	NASDAQ	NVAX	Thu, Oct 19, 2017	20.20	21.60	19.61	21.20
4096	NASDAQ	NVAX	Wed, Oct 18, 2017	21.40	21.70	20.20	20.40
4095	NASDAQ	NVAX	Tue, Oct 17, 2017	22.40	22.60	21.20	21.60
4094	NASDAQ	NVAX	Mon, Oct 16, 2017	22.80	23.20	22.20	22.40
4093	NASDAQ	NVAX	Fri, Oct 13, 2017	23.00	23.60	22.60	22.80
4092	NASDAQ	NVAX	Thu, Oct 12, 2017	23.00	24.00	22.80	23.60
4091	NASDAQ	NVAX	Wed, Oct 11, 2017	23.20	24.50	23.00	23.20
4090	NASDAQ	NVAX	Tue, Oct 10, 2017	23.40	23.40	22.80	23.40
4089	NASDAQ	NVAX	Mon, Oct 9, 2017	22.80	23.40	22.60	23.20
4088	NASDAQ	NVAX	Fri, Oct 6, 2017	23.00	23.40	22.40	23.00
4087	NASDAQ	NVAX	Thu, Oct 5, 2017	23.00	23.60	22.80	23.20
4086	NASDAQ	NVAX	Wed, Oct 4, 2017	23.40	23.40	22.80	23.20
4085	NASDAQ	NVAX	Tue, Oct 3, 2017	23.40	23.40	22.80	23.00
4084	NASDAQ	NVAX	Mon, Oct 2, 2017	22.80	23.40	22.80	23.40
4083	NASDAQ	NVAX	Fri, Sep 29, 2017	23.20	23.20	22.80	22.80
4082	NASDAQ	NVAX	Thu, Sep 28, 2017	23.20	23.20	22.60	23.00
4081	NASDAQ	NVAX	Wed, Sep 27, 2017	24.00	24.00	22.60	23.20
4080	NASDAQ	NVAX	Tue, Sep 26, 2017	25.40	25.40	23.40	23.60
4079	NASDAQ	NVAX	Mon, Sep 25, 2017	23.40	25.60	23.20	24.20
4078	NASDAQ	NVAX	Fri, Sep 22, 2017	23.40	23.60	23.00	23.20
4077	NASDAQ	NVAX	Thu, Sep 21, 2017	23.00	23.40	22.80	23.20
4076	NASDAQ	NVAX	Wed, Sep 20, 2017	23.00	23.40	22.80	23.00
4075	NASDAQ	NVAX	Tue, Sep 19, 2017	22.60	23.00	22.40	22.80
4074	NASDAQ	NVAX	Mon, Sep 18, 2017	22.80	23.00	22.20	22.40
4073	NASDAQ	NVAX	Fri, Sep 15, 2017	23.20	23.20	22.20	22.80
4072	NASDAQ	NVAX	Thu, Sep 14, 2017	24.00	24.60	22.80	23.00
4071	NASDAQ	NVAX	Wed, Sep 13, 2017	22.80	24.00	22.80	23.80
4070	NASDAQ	NVAX	Tue, Sep 12, 2017	23.00	23.60	22.80	22.80
4069	NASDAQ	NVAX	Mon, Sep 11, 2017	23.40	23.40	22.60	23.00
4068	NASDAQ	NVAX	Fri, Sep 8, 2017	23.40	23.60	22.60	23.20
4067	NASDAQ	NVAX	Thu, Sep 7, 2017	22.00	23.80	21.90	23.60
4066	NASDAQ	NVAX	Wed, Sep 6, 2017	21.60	22.80	21.60	22.00
4065	NASDAQ	NVAX	Tue, Sep 5, 2017	22.20	22.20	21.20	21.60
4064	NASDAQ	NVAX	Fri, Sep 1, 2017	21.00	23.20	21.00	22.00
4063	NASDAQ	NVAX	Thu, Aug 31, 2017	21.20	21.60	21.00	21.00
4062	NASDAQ	NVAX	Wed, Aug 30, 2017	21.20	21.60	21.00	21.20
4061	NASDAQ	NVAX	Tue, Aug 29, 2017	21.60	22.00	21.20	21.20
4060	NASDAQ	NVAX	Mon, Aug 28, 2017	21.40	22.60	21.20	21.60
4059	NASDAQ	NVAX	Fri, Aug 25, 2017	21.00	21.60	20.80	21.20
4058	NASDAQ	NVAX	Thu, Aug 24, 2017	20.80	21.20	20.80	20.80
4057	NASDAQ	NVAX	Wed, Aug 23, 2017	21.00	21.20	20.40	20.80
4056	NASDAQ	NVAX	Tue, Aug 22, 2017	20.00	20.20	20.00	20.00
4055	NASDAQ	NVAX	Mon, Aug 21, 2017	20.00	20.20	19.60	20.00
4054	NASDAQ	NVAX	Fri, Aug 18, 2017	19.41	20.20	19.40	20.00
4053	NASDAQ	NVAX	Thu, Aug 17, 2017	20.00	20.60	19.40	19.79
4052	NASDAQ	NVAX	Wed, Aug 16, 2017	20.40	21.00	20.00	20.20
4051	NASDAQ	NVAX	Tue, Aug 15, 2017	20.80	20.80	20.20	20.20
4050	NASDAQ	NVAX	Mon, Aug 14, 2017	19.97	21.00	19.80	20.60
4049	NASDAQ	NVAX	Fri, Aug 11, 2017	19.66	20.40	19.42	19.97
4048	NASDAQ	NVAX	Thu, Aug 10, 2017	20.00	20.20	19.30	19.60
4047	NASDAQ	NVAX	Wed, Aug 9, 2017	21.40	21.80	19.80	19.80
4046	NASDAQ	NVAX	Tue, Aug 8, 2017	19.60	20.40	19.20	19.42
4045	NASDAQ	NVAX	Mon, Aug 7, 2017	20.40	20.40	18.80	19.20
4044	NASDAQ	NVAX	Fri, Aug 4, 2017	19.46	21.20	19.30	20.20
4043	NASDAQ	NVAX	Thu, Aug 3, 2017	19.40	19.80	19.00	19.37
4042	NASDAQ	NVAX	Wed, Aug 2, 2017	20.80	21.00	19.00	19.30
4041	NASDAQ	NVAX	Tue, Aug 1, 2017	21.20	21.20	20.20	20.60
4040	NASDAQ	NVAX	Mon, Jul 31, 2017	19.10	21.40	19.10	20.80
4039	NASDAQ	NVAX	Fri, Jul 28, 2017	20.00	20.38	18.20	19.19
4038	NASDAQ	NVAX	Thu, Jul 27, 2017	21.80	22.00	20.00	20.40
4037	NASDAQ	NVAX	Wed, Jul 26, 2017	22.00	22.20	21.40	21.80
4036	NASDAQ	NVAX	Tue, Jul 25, 2017	25.40	25.40	21.00	22.00
4035	NASDAQ	NVAX	Mon, Jul 24, 2017	31.60	35.00	29.20	30.20
4034	NASDAQ	NVAX	Fri, Jul 21, 2017	30.60	30.80	29.00	29.60
4033	NASDAQ	NVAX	Thu, Jul 20, 2017	28.40	30.80	27.60	30.20
4032	NASDAQ	NVAX	Wed, Jul 19, 2017	30.80	32.80	27.60	28.40
4031	NASDAQ	NVAX	Tue, Jul 18, 2017	24.20	30.60	23.40	29.00
4030	NASDAQ	NVAX	Mon, Jul 17, 2017	23.20	23.60	22.80	22.80
4029	NASDAQ	NVAX	Fri, Jul 14, 2017	23.40	23.80	23.20	23.40
4028	NASDAQ	NVAX	Thu, Jul 13, 2017	23.20	23.70	23.00	23.40
4027	NASDAQ	NVAX	Wed, Jul 12, 2017	23.80	24.00	23.20	23.40
4026	NASDAQ	NVAX	Tue, Jul 11, 2017	23.20	23.80	22.60	23.40
4025	NASDAQ	NVAX	Mon, Jul 10, 2017	23.60	24.40	22.80	23.20
4024	NASDAQ	NVAX	Fri, Jul 7, 2017	24.00	24.20	23.20	23.60
4023	NASDAQ	NVAX	Thu, Jul 6, 2017	24.00	24.00	23.20	23.60
4022	NASDAQ	NVAX	Wed, Jul 5, 2017	22.60	24.20	22.60	23.80
4021	NASDAQ	NVAX	Mon, Jul 3, 2017	23.00	23.20	22.60	23.00
4020	NASDAQ	NVAX	Fri, Jun 30, 2017	23.00	23.40	22.60	23.00
4019	NASDAQ	NVAX	Thu, Jun 29, 2017	24.00	24.00	22.40	23.00
4018	NASDAQ	NVAX	Wed, Jun 28, 2017	21.80	23.80	21.80	23.60
4017	NASDAQ	NVAX	Tue, Jun 27, 2017	23.40	24.20	22.00	22.20
4016	NASDAQ	NVAX	Mon, Jun 26, 2017	24.20	24.40	23.20	23.80
4015	NASDAQ	NVAX	Fri, Jun 23, 2017	24.00	24.20	22.60	23.60
4014	NASDAQ	NVAX	Thu, Jun 22, 2017	23.60	24.40	23.40	23.80
4013	NASDAQ	NVAX	Wed, Jun 21, 2017	22.80	23.40	22.60	23.20
4012	NASDAQ	NVAX	Tue, Jun 20, 2017	22.00	22.80	22.00	22.60
4011	NASDAQ	NVAX	Mon, Jun 19, 2017	22.40	22.60	21.65	22.00
4010	NASDAQ	NVAX	Fri, Jun 16, 2017	20.60	22.20	20.60	22.00
4009	NASDAQ	NVAX	Thu, Jun 15, 2017	21.00	21.60	20.80	20.80
4008	NASDAQ	NVAX	Wed, Jun 14, 2017	21.40	21.60	21.20	21.40
4007	NASDAQ	NVAX	Tue, Jun 13, 2017	20.80	21.40	20.60	21.20
4006	NASDAQ	NVAX	Mon, Jun 12, 2017	20.40	21.20	20.20	21.20
4005	NASDAQ	NVAX	Fri, Jun 9, 2017	20.80	21.00	20.00	20.20
4004	NASDAQ	NVAX	Thu, Jun 8, 2017	21.20	21.20	20.40	20.80
4003	NASDAQ	NVAX	Wed, Jun 7, 2017	22.60	23.40	21.00	21.20
4002	NASDAQ	NVAX	Tue, Jun 6, 2017	21.00	21.40	20.20	20.40
4001	NASDAQ	NVAX	Mon, Jun 5, 2017	20.20	21.40	19.80	21.00
4000	NASDAQ	NVAX	Fri, Jun 2, 2017	21.00	21.00	19.42	20.20
3999	NASDAQ	NVAX	Thu, Jun 1, 2017	18.41	21.00	18.40	20.80
3998	NASDAQ	NVAX	Wed, May 31, 2017	19.60	19.80	18.06	18.43
3997	NASDAQ	NVAX	Tue, May 30, 2017	19.80	20.40	18.55	19.20
3996	NASDAQ	NVAX	Fri, May 26, 2017	20.60	21.40	19.60	19.80
3995	NASDAQ	NVAX	Thu, May 25, 2017	20.20	21.60	19.80	20.80
3994	NASDAQ	NVAX	Wed, May 24, 2017	20.40	20.40	19.60	20.40
3993	NASDAQ	NVAX	Tue, May 23, 2017	20.60	21.40	19.20	20.40
3992	NASDAQ	NVAX	Mon, May 22, 2017	21.20	21.40	20.00	20.40
3991	NASDAQ	NVAX	Fri, May 19, 2017	21.80	22.80	20.80	20.80
3990	NASDAQ	NVAX	Thu, May 18, 2017	20.40	22.20	20.20	21.80
3989	NASDAQ	NVAX	Wed, May 17, 2017	22.00	22.22	20.40	20.60
3988	NASDAQ	NVAX	Tue, May 16, 2017	22.80	23.60	22.00	22.60
3987	NASDAQ	NVAX	Mon, May 15, 2017	22.00	24.00	21.20	21.80
3986	NASDAQ	NVAX	Fri, May 12, 2017	18.51	21.00	17.70	20.00
3985	NASDAQ	NVAX	Thu, May 11, 2017	16.78	19.17	16.40	18.51
3984	NASDAQ	NVAX	Wed, May 10, 2017	16.70	17.17	15.66	16.69
3983	NASDAQ	NVAX	Tue, May 9, 2017	16.00	19.78	15.59	16.98
3982	NASDAQ	NVAX	Mon, May 8, 2017	14.78	15.50	14.60	14.68
3981	NASDAQ	NVAX	Fri, May 5, 2017	15.20	15.29	14.60	14.87
3980	NASDAQ	NVAX	Thu, May 4, 2017	15.40	15.60	15.00	15.20
3979	NASDAQ	NVAX	Wed, May 3, 2017	16.00	16.16	15.27	15.59
3978	NASDAQ	NVAX	Tue, May 2, 2017	16.40	16.69	16.02	16.15
3977	NASDAQ	NVAX	Mon, May 1, 2017	16.40	16.60	16.20	16.36
3976	NASDAQ	NVAX	Fri, Apr 28, 2017	16.42	16.67	16.12	16.32
3975	NASDAQ	NVAX	Thu, Apr 27, 2017	16.52	16.99	16.20	16.58
3974	NASDAQ	NVAX	Wed, Apr 26, 2017	17.00	17.08	16.30	16.61
3973	NASDAQ	NVAX	Tue, Apr 25, 2017	16.27	17.20	16.21	16.79
3972	NASDAQ	NVAX	Mon, Apr 24, 2017	16.75	16.75	15.60	16.27
3971	NASDAQ	NVAX	Fri, Apr 21, 2017	16.80	16.80	16.37	16.58
3970	NASDAQ	NVAX	Thu, Apr 20, 2017	16.56	17.09	16.10	16.49
3969	NASDAQ	NVAX	Wed, Apr 19, 2017	16.60	17.40	16.40	16.53
3968	NASDAQ	NVAX	Tue, Apr 18, 2017	17.60	18.19	16.40	16.59
3967	NASDAQ	NVAX	Mon, Apr 17, 2017	18.10	18.14	17.50	17.67
3966	NASDAQ	NVAX	Thu, Apr 13, 2017	17.58	18.76	17.21	18.04
3965	NASDAQ	NVAX	Wed, Apr 12, 2017	17.90	18.19	17.22	17.64
3964	NASDAQ	NVAX	Tue, Apr 11, 2017	18.04	18.56	17.00	17.80
3963	NASDAQ	NVAX	Mon, Apr 10, 2017	17.66	18.55	16.40	18.00
3962	NASDAQ	NVAX	Fri, Apr 7, 2017	17.01	18.80	16.26	17.93
3961	NASDAQ	NVAX	Thu, Apr 6, 2017	20.80	21.00	14.65	18.02
3960	NASDAQ	NVAX	Wed, Apr 5, 2017	23.60	23.80	20.40	20.60
3959	NASDAQ	NVAX	Tue, Apr 4, 2017	24.80	24.80	23.20	23.20
3958	NASDAQ	NVAX	Mon, Apr 3, 2017	25.80	25.80	24.40	24.40
3957	NASDAQ	NVAX	Fri, Mar 31, 2017	25.20	25.80	25.00	25.60
3956	NASDAQ	NVAX	Thu, Mar 30, 2017	25.80	26.00	25.20	25.20
3955	NASDAQ	NVAX	Wed, Mar 29, 2017	26.00	26.20	25.30	25.60
3954	NASDAQ	NVAX	Tue, Mar 28, 2017	26.00	26.60	25.60	25.80
3953	NASDAQ	NVAX	Mon, Mar 27, 2017	24.80	26.00	24.60	26.00
3952	NASDAQ	NVAX	Fri, Mar 24, 2017	25.60	25.80	25.00	25.20
3951	NASDAQ	NVAX	Thu, Mar 23, 2017	25.20	26.00	24.80	25.40
3950	NASDAQ	NVAX	Wed, Mar 22, 2017	24.40	25.60	24.40	24.80
3949	NASDAQ	NVAX	Tue, Mar 21, 2017	26.60	27.00	24.40	24.40
3948	NASDAQ	NVAX	Mon, Mar 20, 2017	26.80	27.00	26.40	26.40
3947	NASDAQ	NVAX	Fri, Mar 17, 2017	27.00	27.60	26.60	26.80
3946	NASDAQ	NVAX	Thu, Mar 16, 2017	28.00	28.00	27.60	27.60
3945	NASDAQ	NVAX	Wed, Mar 15, 2017	28.00	28.20	27.40	27.80
3944	NASDAQ	NVAX	Tue, Mar 14, 2017	28.60	29.00	27.60	27.60
3943	NASDAQ	NVAX	Mon, Mar 13, 2017	29.00	29.10	28.20	28.80
3942	NASDAQ	NVAX	Fri, Mar 10, 2017	29.40	29.60	28.80	29.20
3941	NASDAQ	NVAX	Thu, Mar 9, 2017	29.00	29.60	29.00	29.20
3940	NASDAQ	NVAX	Wed, Mar 8, 2017	28.40	30.00	28.40	29.00
3939	NASDAQ	NVAX	Tue, Mar 7, 2017	29.20	29.60	28.40	28.40
3938	NASDAQ	NVAX	Mon, Mar 6, 2017	30.00	31.00	28.80	29.40
3937	NASDAQ	NVAX	Fri, Mar 3, 2017	28.60	29.60	28.60	29.40
3936	NASDAQ	NVAX	Thu, Mar 2, 2017	30.40	30.60	28.60	28.60
3935	NASDAQ	NVAX	Wed, Mar 1, 2017	30.60	30.80	29.20	30.00
3934	NASDAQ	NVAX	Tue, Feb 28, 2017	30.00	31.60	29.00	30.20
3933	NASDAQ	NVAX	Mon, Feb 27, 2017	28.20	32.60	28.00	32.60
3932	NASDAQ	NVAX	Fri, Feb 24, 2017	28.00	29.40	27.60	27.60
3931	NASDAQ	NVAX	Thu, Feb 23, 2017	28.80	29.20	27.40	27.60
3930	NASDAQ	NVAX	Wed, Feb 22, 2017	29.60	30.80	28.60	28.60
3929	NASDAQ	NVAX	Tue, Feb 21, 2017	30.80	31.00	29.00	29.00
3928	NASDAQ	NVAX	Fri, Feb 17, 2017	31.00	31.20	29.80	30.20
3927	NASDAQ	NVAX	Thu, Feb 16, 2017	33.60	35.60	29.60	31.20
3926	NASDAQ	NVAX	Wed, Feb 15, 2017	28.40	34.60	28.20	32.40
3925	NASDAQ	NVAX	Tue, Feb 14, 2017	27.40	28.40	27.20	28.40
3924	NASDAQ	NVAX	Mon, Feb 13, 2017	27.60	28.40	26.80	27.40
3923	NASDAQ	NVAX	Fri, Feb 10, 2017	26.60	27.40	26.20	26.80
3922	NASDAQ	NVAX	Thu, Feb 9, 2017	25.80	26.60	25.80	26.40
3921	NASDAQ	NVAX	Wed, Feb 8, 2017	25.80	26.60	25.60	26.20
3920	NASDAQ	NVAX	Tue, Feb 7, 2017	26.60	26.80	25.80	26.20
3919	NASDAQ	NVAX	Mon, Feb 6, 2017	26.60	27.00	26.00	26.60
3918	NASDAQ	NVAX	Fri, Feb 3, 2017	26.00	26.60	25.60	26.60
3917	NASDAQ	NVAX	Thu, Feb 2, 2017	26.20	26.60	25.60	25.60
3916	NASDAQ	NVAX	Wed, Feb 1, 2017	26.00	26.40	25.80	26.00
3915	NASDAQ	NVAX	Tue, Jan 31, 2017	25.80	26.60	25.00	26.20
3914	NASDAQ	NVAX	Mon, Jan 30, 2017	26.40	26.60	25.40	25.60
3913	NASDAQ	NVAX	Fri, Jan 27, 2017	27.00	27.00	26.00	26.60
3912	NASDAQ	NVAX	Thu, Jan 26, 2017	27.40	27.40	26.00	26.40
3911	NASDAQ	NVAX	Wed, Jan 25, 2017	26.80	27.40	26.40	27.20
3910	NASDAQ	NVAX	Tue, Jan 24, 2017	27.40	27.40	26.20	27.00
3909	NASDAQ	NVAX	Mon, Jan 23, 2017	27.00	27.80	26.60	27.00
3908	NASDAQ	NVAX	Fri, Jan 20, 2017	27.60	28.00	26.80	27.00
3907	NASDAQ	NVAX	Thu, Jan 19, 2017	28.20	28.40	27.00	27.40
3906	NASDAQ	NVAX	Wed, Jan 18, 2017	28.20	28.80	27.20	28.40
3905	NASDAQ	NVAX	Tue, Jan 17, 2017	28.60	29.20	27.40	27.40
3904	NASDAQ	NVAX	Fri, Jan 13, 2017	28.80	29.40	28.20	28.60
3903	NASDAQ	NVAX	Thu, Jan 12, 2017	27.00	29.20	26.20	29.00
3902	NASDAQ	NVAX	Wed, Jan 11, 2017	29.00	29.40	27.00	27.00
3901	NASDAQ	NVAX	Tue, Jan 10, 2017	28.60	29.40	28.00	28.60
3900	NASDAQ	NVAX	Mon, Jan 9, 2017	27.80	29.00	27.20	28.40
3899	NASDAQ	NVAX	Fri, Jan 6, 2017	26.40	27.80	26.40	27.40
3898	NASDAQ	NVAX	Thu, Jan 5, 2017	26.80	26.80	26.00	26.40
3897	NASDAQ	NVAX	Wed, Jan 4, 2017	25.60	26.40	25.40	26.20
3896	NASDAQ	NVAX	Tue, Jan 3, 2017	25.60	26.40	24.00	25.40
3895	NASDAQ	NVAX	Fri, Dec 30, 2016	25.80	26.20	25.20	25.20
3894	NASDAQ	NVAX	Thu, Dec 29, 2016	26.00	26.40	25.20	25.80
3893	NASDAQ	NVAX	Wed, Dec 28, 2016	26.40	26.60	26.00	26.00
3892	NASDAQ	NVAX	Tue, Dec 27, 2016	27.60	28.00	26.40	26.40
3891	NASDAQ	NVAX	Fri, Dec 23, 2016	26.80	27.80	26.40	27.80
3890	NASDAQ	NVAX	Thu, Dec 22, 2016	27.20	27.60	26.40	26.40
3889	NASDAQ	NVAX	Wed, Dec 21, 2016	28.40	28.80	27.60	27.60
3888	NASDAQ	NVAX	Tue, Dec 20, 2016	28.20	29.20	27.80	28.40
3887	NASDAQ	NVAX	Mon, Dec 19, 2016	27.60	29.40	27.40	28.00
3886	NASDAQ	NVAX	Fri, Dec 16, 2016	28.00	28.60	26.80	28.00
3885	NASDAQ	NVAX	Thu, Dec 15, 2016	25.80	28.00	25.60	28.00
3884	NASDAQ	NVAX	Wed, Dec 14, 2016	26.40	27.00	25.60	25.80
3883	NASDAQ	NVAX	Tue, Dec 13, 2016	27.00	27.40	26.00	26.80
3882	NASDAQ	NVAX	Mon, Dec 12, 2016	29.00	29.20	26.80	27.00
3881	NASDAQ	NVAX	Fri, Dec 9, 2016	29.60	30.80	28.20	29.20
3880	NASDAQ	NVAX	Thu, Dec 8, 2016	26.80	28.80	26.78	28.60
3879	NASDAQ	NVAX	Wed, Dec 7, 2016	29.60	29.80	26.60	26.60
3878	NASDAQ	NVAX	Tue, Dec 6, 2016	26.00	29.60	25.20	29.20
3877	NASDAQ	NVAX	Mon, Dec 5, 2016	24.80	25.80	24.80	25.80
3876	NASDAQ	NVAX	Fri, Dec 2, 2016	23.60	25.20	23.40	24.80
3875	NASDAQ	NVAX	Thu, Dec 1, 2016	24.40	24.80	23.60	23.60
3874	NASDAQ	NVAX	Wed, Nov 30, 2016	25.80	25.80	24.20	24.20
3873	NASDAQ	NVAX	Tue, Nov 29, 2016	25.40	25.80	25.00	25.40
3872	NASDAQ	NVAX	Mon, Nov 28, 2016	26.40	26.40	25.60	25.60
3871	NASDAQ	NVAX	Fri, Nov 25, 2016	25.60	26.40	25.20	26.20
3870	NASDAQ	NVAX	Wed, Nov 23, 2016	25.20	25.80	24.40	25.80
3869	NASDAQ	NVAX	Tue, Nov 22, 2016	26.40	26.40	25.20	25.20
3868	NASDAQ	NVAX	Mon, Nov 21, 2016	26.20	26.40	25.80	26.00
3867	NASDAQ	NVAX	Fri, Nov 18, 2016	26.40	27.00	25.60	25.80
3866	NASDAQ	NVAX	Thu, Nov 17, 2016	26.60	26.80	25.20	26.20
3865	NASDAQ	NVAX	Wed, Nov 16, 2016	26.20	27.40	25.80	25.80
3864	NASDAQ	NVAX	Tue, Nov 15, 2016	27.40	27.60	26.00	27.20
3863	NASDAQ	NVAX	Mon, Nov 14, 2016	28.60	29.00	26.40	27.00
3862	NASDAQ	NVAX	Fri, Nov 11, 2016	28.40	28.60	27.00	27.80
3861	NASDAQ	NVAX	Thu, Nov 10, 2016	29.40	30.60	26.40	28.00
3860	NASDAQ	NVAX	Wed, Nov 9, 2016	28.80	34.00	28.80	34.00
3859	NASDAQ	NVAX	Tue, Nov 8, 2016	29.80	30.00	28.20	29.00
3858	NASDAQ	NVAX	Mon, Nov 7, 2016	30.00	30.80	29.00	29.40
3857	NASDAQ	NVAX	Fri, Nov 4, 2016	25.00	30.40	25.00	29.00
3856	NASDAQ	NVAX	Thu, Nov 3, 2016	27.00	27.20	24.40	24.40
3855	NASDAQ	NVAX	Wed, Nov 2, 2016	29.00	29.20	26.80	26.80
3854	NASDAQ	NVAX	Tue, Nov 1, 2016	30.20	30.50	28.40	28.90
3853	NASDAQ	NVAX	Mon, Oct 31, 2016	29.00	31.31	28.40	30.40
3852	NASDAQ	NVAX	Fri, Oct 28, 2016	30.20	30.40	28.40	28.80
3851	NASDAQ	NVAX	Thu, Oct 27, 2016	32.20	33.00	29.80	30.20
3850	NASDAQ	NVAX	Wed, Oct 26, 2016	31.00	33.40	31.00	32.00
3849	NASDAQ	NVAX	Tue, Oct 25, 2016	31.20	31.80	30.60	31.00
3848	NASDAQ	NVAX	Mon, Oct 24, 2016	31.00	32.40	30.40	31.60
3847	NASDAQ	NVAX	Fri, Oct 21, 2016	32.00	32.00	30.20	30.40
3846	NASDAQ	NVAX	Thu, Oct 20, 2016	31.20	32.40	31.20	31.40
3845	NASDAQ	NVAX	Wed, Oct 19, 2016	32.00	32.30	31.00	31.80
3844	NASDAQ	NVAX	Tue, Oct 18, 2016	30.00	32.60	30.00	31.80
3843	NASDAQ	NVAX	Mon, Oct 17, 2016	30.80	31.60	30.00	30.60
3842	NASDAQ	NVAX	Fri, Oct 14, 2016	33.20	33.40	31.00	31.20
3841	NASDAQ	NVAX	Thu, Oct 13, 2016	32.60	34.13	32.40	32.60
3840	NASDAQ	NVAX	Wed, Oct 12, 2016	35.60	35.72	32.40	32.40
3839	NASDAQ	NVAX	Tue, Oct 11, 2016	37.80	38.60	35.40	35.40
3838	NASDAQ	NVAX	Mon, Oct 10, 2016	35.20	38.40	35.20	37.60
3837	NASDAQ	NVAX	Fri, Oct 7, 2016	34.40	37.00	32.20	36.00
3836	NASDAQ	NVAX	Thu, Oct 6, 2016	39.80	40.00	37.40	37.60
3835	NASDAQ	NVAX	Wed, Oct 5, 2016	39.80	41.20	39.20	40.20
3834	NASDAQ	NVAX	Tue, Oct 4, 2016	41.60	41.80	39.60	40.00
3833	NASDAQ	NVAX	Mon, Oct 3, 2016	41.80	43.40	41.20	41.60
3832	NASDAQ	NVAX	Fri, Sep 30, 2016	41.60	41.80	39.60	41.60
3831	NASDAQ	NVAX	Thu, Sep 29, 2016	44.00	45.00	40.00	41.20
3830	NASDAQ	NVAX	Wed, Sep 28, 2016	46.20	46.20	42.40	44.00
3829	NASDAQ	NVAX	Tue, Sep 27, 2016	48.60	49.40	42.80	45.60
3828	NASDAQ	NVAX	Mon, Sep 26, 2016	46.00	48.60	45.40	47.00
3827	NASDAQ	NVAX	Fri, Sep 23, 2016	45.00	48.20	43.40	45.20
3826	NASDAQ	NVAX	Thu, Sep 22, 2016	44.80	45.00	41.00	43.00
3825	NASDAQ	NVAX	Wed, Sep 21, 2016	29.80	38.80	29.00	38.80
3824	NASDAQ	NVAX	Tue, Sep 20, 2016	29.80	30.40	27.80	29.20
3823	NASDAQ	NVAX	Mon, Sep 19, 2016	28.60	30.00	27.20	29.80
3822	NASDAQ	NVAX	Fri, Sep 16, 2016	23.40	33.60	23.20	25.80
3821	NASDAQ	NVAX	Thu, Sep 15, 2016	169.60	169.80	162.00	166.80
3820	NASDAQ	NVAX	Wed, Sep 14, 2016	162.00	168.32	162.00	166.20
3819	NASDAQ	NVAX	Tue, Sep 13, 2016	160.20	162.00	157.00	159.20
3818	NASDAQ	NVAX	Mon, Sep 12, 2016	160.00	163.60	156.00	163.60
3817	NASDAQ	NVAX	Fri, Sep 9, 2016	152.80	163.00	151.60	155.80
3816	NASDAQ	NVAX	Thu, Sep 8, 2016	144.60	152.00	144.00	150.00
3815	NASDAQ	NVAX	Wed, Sep 7, 2016	145.00	152.00	143.80	145.00
3814	NASDAQ	NVAX	Tue, Sep 6, 2016	137.40	145.00	135.80	145.00
3813	NASDAQ	NVAX	Fri, Sep 2, 2016	136.60	138.40	134.40	135.40
3812	NASDAQ	NVAX	Thu, Sep 1, 2016	137.00	137.80	134.10	136.40
3811	NASDAQ	NVAX	Wed, Aug 31, 2016	140.00	140.40	135.60	136.80
3810	NASDAQ	NVAX	Tue, Aug 30, 2016	141.60	143.70	138.40	139.20
3809	NASDAQ	NVAX	Mon, Aug 29, 2016	144.00	144.38	139.80	144.20
3808	NASDAQ	NVAX	Fri, Aug 26, 2016	144.00	145.80	140.80	143.60
3807	NASDAQ	NVAX	Thu, Aug 25, 2016	141.40	144.20	132.80	137.40
3806	NASDAQ	NVAX	Wed, Aug 24, 2016	148.00	151.80	139.40	139.80
3805	NASDAQ	NVAX	Tue, Aug 23, 2016	145.80	149.40	145.40	148.00
3804	NASDAQ	NVAX	Mon, Aug 22, 2016	140.40	144.60	138.00	144.60
3803	NASDAQ	NVAX	Fri, Aug 19, 2016	143.20	143.40	139.10	140.40
3802	NASDAQ	NVAX	Thu, Aug 18, 2016	147.80	148.10	142.80	143.80
3801	NASDAQ	NVAX	Wed, Aug 17, 2016	148.00	149.00	145.60	147.20
3800	NASDAQ	NVAX	Tue, Aug 16, 2016	151.00	152.20	147.00	147.60
3799	NASDAQ	NVAX	Mon, Aug 15, 2016	142.40	152.30	142.00	150.20
3798	NASDAQ	NVAX	Fri, Aug 12, 2016	138.40	142.80	137.20	140.80
3797	NASDAQ	NVAX	Thu, Aug 11, 2016	138.00	139.20	134.20	137.20
3796	NASDAQ	NVAX	Wed, Aug 10, 2016	146.60	147.40	134.40	136.60
3795	NASDAQ	NVAX	Tue, Aug 9, 2016	152.00	153.60	149.20	151.40
3794	NASDAQ	NVAX	Mon, Aug 8, 2016	154.00	154.80	150.00	150.40
3793	NASDAQ	NVAX	Fri, Aug 5, 2016	151.00	154.00	150.20	152.80
3792	NASDAQ	NVAX	Thu, Aug 4, 2016	153.60	155.73	150.20	150.20
3791	NASDAQ	NVAX	Wed, Aug 3, 2016	144.40	153.00	143.60	152.20
3790	NASDAQ	NVAX	Tue, Aug 2, 2016	147.20	147.80	141.20	143.80
3789	NASDAQ	NVAX	Mon, Aug 1, 2016	147.40	149.70	145.20	147.00
3788	NASDAQ	NVAX	Fri, Jul 29, 2016	146.40	148.70	142.20	146.40
3787	NASDAQ	NVAX	Thu, Jul 28, 2016	149.60	149.60	144.60	147.60
3786	NASDAQ	NVAX	Wed, Jul 27, 2016	148.40	150.00	146.40	148.20
3785	NASDAQ	NVAX	Tue, Jul 26, 2016	146.60	147.60	144.60	147.40
3784	NASDAQ	NVAX	Mon, Jul 25, 2016	147.00	148.60	144.80	146.00
3783	NASDAQ	NVAX	Fri, Jul 22, 2016	147.60	148.20	143.00	147.00
3782	NASDAQ	NVAX	Thu, Jul 21, 2016	149.80	151.20	146.80	148.80
3781	NASDAQ	NVAX	Wed, Jul 20, 2016	145.40	148.60	144.40	148.60
3780	NASDAQ	NVAX	Tue, Jul 19, 2016	151.60	152.60	144.80	145.20
3779	NASDAQ	NVAX	Mon, Jul 18, 2016	151.60	152.80	149.80	151.80
3778	NASDAQ	NVAX	Fri, Jul 15, 2016	152.40	153.20	150.10	151.20
3777	NASDAQ	NVAX	Thu, Jul 14, 2016	149.60	154.00	149.20	151.00
3776	NASDAQ	NVAX	Wed, Jul 13, 2016	155.00	155.60	148.00	148.60
3775	NASDAQ	NVAX	Tue, Jul 12, 2016	157.80	158.00	154.00	154.60
3774	NASDAQ	NVAX	Mon, Jul 11, 2016	156.00	159.40	154.80	155.40
3773	NASDAQ	NVAX	Fri, Jul 8, 2016	149.00	153.60	148.80	152.40
3772	NASDAQ	NVAX	Thu, Jul 7, 2016	149.80	153.00	146.60	149.20
3771	NASDAQ	NVAX	Wed, Jul 6, 2016	143.60	149.40	141.20	149.20
3770	NASDAQ	NVAX	Tue, Jul 5, 2016	149.20	150.00	144.20	144.60
3769	NASDAQ	NVAX	Fri, Jul 1, 2016	145.00	150.20	144.40	149.80
3768	NASDAQ	NVAX	Thu, Jun 30, 2016	145.60	148.00	142.80	145.40
3767	NASDAQ	NVAX	Wed, Jun 29, 2016	141.80	145.00	138.00	143.40
3766	NASDAQ	NVAX	Tue, Jun 28, 2016	128.00	140.00	127.60	139.40
3765	NASDAQ	NVAX	Mon, Jun 27, 2016	130.60	134.60	125.20	125.40
3764	NASDAQ	NVAX	Fri, Jun 24, 2016	130.60	135.80	129.80	133.20
3763	NASDAQ	NVAX	Thu, Jun 23, 2016	135.40	138.20	133.90	138.20
3762	NASDAQ	NVAX	Wed, Jun 22, 2016	134.40	137.80	131.40	133.80
3761	NASDAQ	NVAX	Tue, Jun 21, 2016	136.80	137.00	133.00	134.40
3760	NASDAQ	NVAX	Mon, Jun 20, 2016	137.00	139.00	134.20	136.20
3759	NASDAQ	NVAX	Fri, Jun 17, 2016	136.20	137.80	133.20	133.80
3758	NASDAQ	NVAX	Thu, Jun 16, 2016	132.60	136.00	130.00	135.40
3757	NASDAQ	NVAX	Wed, Jun 15, 2016	133.00	138.00	131.80	133.00
3756	NASDAQ	NVAX	Tue, Jun 14, 2016	126.00	131.70	125.60	131.60
3755	NASDAQ	NVAX	Mon, Jun 13, 2016	130.20	132.70	126.80	127.00
3754	NASDAQ	NVAX	Fri, Jun 10, 2016	131.00	131.80	127.20	129.80
3753	NASDAQ	NVAX	Thu, Jun 9, 2016	133.20	139.60	132.20	132.20
3752	NASDAQ	NVAX	Wed, Jun 8, 2016	133.20	135.00	130.80	134.00
3751	NASDAQ	NVAX	Tue, Jun 7, 2016	129.60	138.40	126.00	131.20
3750	NASDAQ	NVAX	Mon, Jun 6, 2016	122.00	130.20	118.80	129.40
3749	NASDAQ	NVAX	Fri, Jun 3, 2016	126.20	126.65	120.20	122.40
3748	NASDAQ	NVAX	Thu, Jun 2, 2016	123.00	126.00	122.00	126.00
3747	NASDAQ	NVAX	Wed, Jun 1, 2016	120.40	124.20	120.20	122.80
3746	NASDAQ	NVAX	Tue, May 31, 2016	119.60	125.76	118.60	121.80
3745	NASDAQ	NVAX	Fri, May 27, 2016	112.80	117.20	111.55	117.20
3744	NASDAQ	NVAX	Thu, May 26, 2016	115.40	115.60	111.40	112.40
3743	NASDAQ	NVAX	Wed, May 25, 2016	118.00	121.20	114.60	115.60
3742	NASDAQ	NVAX	Tue, May 24, 2016	108.80	110.40	107.40	110.00
3741	NASDAQ	NVAX	Mon, May 23, 2016	105.40	109.40	105.20	107.20
3740	NASDAQ	NVAX	Fri, May 20, 2016	102.20	104.90	102.20	104.80
3739	NASDAQ	NVAX	Thu, May 19, 2016	102.40	106.20	100.00	102.00
3738	NASDAQ	NVAX	Wed, May 18, 2016	96.80	103.20	96.60	103.00
3737	NASDAQ	NVAX	Tue, May 17, 2016	93.60	101.00	93.40	97.00
3736	NASDAQ	NVAX	Mon, May 16, 2016	88.80	94.00	87.80	93.80
3735	NASDAQ	NVAX	Fri, May 13, 2016	86.00	89.40	86.00	88.20
3734	NASDAQ	NVAX	Thu, May 12, 2016	89.20	91.20	85.40	86.60
3733	NASDAQ	NVAX	Wed, May 11, 2016	92.80	94.00	88.80	89.20
3732	NASDAQ	NVAX	Tue, May 10, 2016	96.00	98.00	89.80	93.40
3731	NASDAQ	NVAX	Mon, May 9, 2016	90.40	96.40	89.80	95.80
3730	NASDAQ	NVAX	Fri, May 6, 2016	91.40	93.40	89.80	92.20
3729	NASDAQ	NVAX	Thu, May 5, 2016	94.20	96.40	90.20	91.60
3728	NASDAQ	NVAX	Wed, May 4, 2016	101.80	102.80	95.20	95.60
3727	NASDAQ	NVAX	Tue, May 3, 2016	104.20	105.40	100.20	100.60
3726	NASDAQ	NVAX	Mon, May 2, 2016	106.00	106.60	101.40	106.40
3725	NASDAQ	NVAX	Fri, Apr 29, 2016	108.60	109.80	104.80	104.80
3724	NASDAQ	NVAX	Thu, Apr 28, 2016	108.60	113.50	108.00	109.00
3723	NASDAQ	NVAX	Wed, Apr 27, 2016	108.80	110.80	107.60	109.40
3722	NASDAQ	NVAX	Tue, Apr 26, 2016	109.20	111.00	105.20	110.00
3721	NASDAQ	NVAX	Mon, Apr 25, 2016	112.00	112.57	108.20	109.00
3720	NASDAQ	NVAX	Fri, Apr 22, 2016	109.80	112.00	106.60	112.00
3719	NASDAQ	NVAX	Thu, Apr 21, 2016	105.00	110.20	103.60	110.00
3718	NASDAQ	NVAX	Wed, Apr 20, 2016	105.80	106.80	102.40	104.60
3717	NASDAQ	NVAX	Tue, Apr 19, 2016	109.80	110.80	105.20	106.30
3716	NASDAQ	NVAX	Mon, Apr 18, 2016	108.40	111.60	107.00	109.80
3715	NASDAQ	NVAX	Fri, Apr 15, 2016	110.40	111.60	107.40	109.40
3714	NASDAQ	NVAX	Thu, Apr 14, 2016	112.80	114.00	109.20	111.40
3713	NASDAQ	NVAX	Wed, Apr 13, 2016	111.60	112.40	109.10	111.40
3712	NASDAQ	NVAX	Tue, Apr 12, 2016	109.20	111.00	105.60	109.40
3711	NASDAQ	NVAX	Mon, Apr 11, 2016	111.60	115.00	109.00	109.40
3710	NASDAQ	NVAX	Fri, Apr 8, 2016	111.00	113.80	109.00	110.20
3709	NASDAQ	NVAX	Thu, Apr 7, 2016	113.00	116.10	109.40	109.80
3708	NASDAQ	NVAX	Wed, Apr 6, 2016	107.40	113.70	106.20	113.60
3707	NASDAQ	NVAX	Tue, Apr 5, 2016	106.40	106.40	106.40	106.80
3706	NASDAQ	NVAX	Mon, Apr 4, 2016	109.00	110.20	105.40	106.40
3705	NASDAQ	NVAX	Fri, Apr 1, 2016	101.80	111.00	101.60	109.80
3704	NASDAQ	NVAX	Thu, Mar 31, 2016	103.60	106.42	101.80	102.80
3703	NASDAQ	NVAX	Wed, Mar 30, 2016	105.20	111.80	101.60	102.80
3702	NASDAQ	NVAX	Tue, Mar 29, 2016	100.40	104.40	97.20	104.20
3701	NASDAQ	NVAX	Mon, Mar 28, 2016	104.20	104.80	100.80	100.80
3700	NASDAQ	NVAX	Thu, Mar 24, 2016	103.20	103.20	103.20	103.60
3699	NASDAQ	NVAX	Wed, Mar 23, 2016	110.20	112.40	103.00	103.20
3698	NASDAQ	NVAX	Tue, Mar 22, 2016	103.60	112.79	103.20	110.40
3697	NASDAQ	NVAX	Mon, Mar 21, 2016	101.20	107.30	100.40	105.00
3696	NASDAQ	NVAX	Fri, Mar 18, 2016	98.80	102.40	97.60	101.40
3695	NASDAQ	NVAX	Thu, Mar 17, 2016	96.20	99.60	93.80	98.00
3694	NASDAQ	NVAX	Wed, Mar 16, 2016	98.60	102.60	94.40	97.40
3693	NASDAQ	NVAX	Tue, Mar 15, 2016	107.60	107.60	107.60	99.80
3692	NASDAQ	NVAX	Mon, Mar 14, 2016	96.80	110.00	95.80	107.60
3691	NASDAQ	NVAX	Fri, Mar 11, 2016	95.00	95.00	95.00	97.60
3690	NASDAQ	NVAX	Thu, Mar 10, 2016	98.80	98.80	98.80	98.80
3689	NASDAQ	NVAX	Wed, Mar 9, 2016	98.20	99.60	94.60	98.20
3688	NASDAQ	NVAX	Tue, Mar 8, 2016	102.80	103.20	102.80	97.60
3687	NASDAQ	NVAX	Mon, Mar 7, 2016	96.60	106.50	94.90	102.80
3686	NASDAQ	NVAX	Fri, Mar 4, 2016	95.80	95.80	95.80	97.20
3685	NASDAQ	NVAX	Thu, Mar 3, 2016	96.20	96.20	96.20	95.80
3684	NASDAQ	NVAX	Wed, Mar 2, 2016	94.20	97.80	91.40	96.40
3683	NASDAQ	NVAX	Tue, Mar 1, 2016	87.00	87.00	87.00	94.00
3682	NASDAQ	NVAX	Mon, Feb 29, 2016	93.20	96.00	84.40	94.20
3681	NASDAQ	NVAX	Fri, Feb 26, 2016	93.40	95.00	90.60	94.20
3680	NASDAQ	NVAX	Thu, Feb 25, 2016	95.60	97.80	91.00	91.80
3679	NASDAQ	NVAX	Wed, Feb 24, 2016	95.60	96.80	90.20	95.80
3678	NASDAQ	NVAX	Tue, Feb 23, 2016	100.20	102.00	96.40	96.60
3677	NASDAQ	NVAX	Mon, Feb 22, 2016	103.40	104.40	99.90	100.60
3676	NASDAQ	NVAX	Fri, Feb 19, 2016	96.40	102.60	93.90	101.20
3675	NASDAQ	NVAX	Thu, Feb 18, 2016	103.20	104.00	96.80	97.20
3674	NASDAQ	NVAX	Wed, Feb 17, 2016	100.80	102.82	98.20	101.40
3673	NASDAQ	NVAX	Tue, Feb 16, 2016	96.00	102.00	94.00	98.00
3672	NASDAQ	NVAX	Fri, Feb 12, 2016	92.80	93.50	89.60	92.20
3671	NASDAQ	NVAX	Thu, Feb 11, 2016	90.20	93.20	88.20	90.60
3670	NASDAQ	NVAX	Wed, Feb 10, 2016	94.40	100.20	92.36	93.20
3669	NASDAQ	NVAX	Tue, Feb 9, 2016	90.20	97.00	87.00	92.40
3668	NASDAQ	NVAX	Mon, Feb 8, 2016	93.00	95.20	88.40	93.00
3667	NASDAQ	NVAX	Fri, Feb 5, 2016	96.40	97.20	90.20	96.20
3666	NASDAQ	NVAX	Thu, Feb 4, 2016	90.40	99.00	87.80	97.60
3665	NASDAQ	NVAX	Wed, Feb 3, 2016	96.00	96.80	81.50	91.80
3664	NASDAQ	NVAX	Tue, Feb 2, 2016	98.80	102.20	91.40	94.00
3663	NASDAQ	NVAX	Mon, Feb 1, 2016	103.60	103.80	97.40	100.80
3662	NASDAQ	NVAX	Fri, Jan 29, 2016	100.40	105.20	98.00	103.00
3661	NASDAQ	NVAX	Thu, Jan 28, 2016	108.40	108.80	96.00	97.40
3660	NASDAQ	NVAX	Wed, Jan 27, 2016	113.20	113.80	105.60	106.80
3659	NASDAQ	NVAX	Tue, Jan 26, 2016	107.80	113.00	105.40	112.90
3658	NASDAQ	NVAX	Mon, Jan 25, 2016	122.00	130.80	108.50	111.20
3657	NASDAQ	NVAX	Fri, Jan 22, 2016	127.60	133.00	122.76	132.40
3656	NASDAQ	NVAX	Thu, Jan 21, 2016	125.20	131.54	120.00	124.20
3655	NASDAQ	NVAX	Wed, Jan 20, 2016	117.00	127.00	109.20	124.00
3654	NASDAQ	NVAX	Tue, Jan 19, 2016	134.80	134.80	117.00	121.40
3653	NASDAQ	NVAX	Fri, Jan 15, 2016	120.20	130.60	119.60	130.20
3652	NASDAQ	NVAX	Thu, Jan 14, 2016	123.00	134.60	99.60	131.40
3651	NASDAQ	NVAX	Wed, Jan 13, 2016	138.80	139.20	117.60	120.40
3650	NASDAQ	NVAX	Tue, Jan 12, 2016	134.20	140.00	123.00	132.80
3649	NASDAQ	NVAX	Mon, Jan 11, 2016	141.60	143.60	126.00	131.50
3648	NASDAQ	NVAX	Fri, Jan 8, 2016	142.60	143.20	139.20	141.40
3647	NASDAQ	NVAX	Thu, Jan 7, 2016	145.00	147.60	135.20	138.40
3646	NASDAQ	NVAX	Wed, Jan 6, 2016	153.80	154.80	148.20	150.80
3645	NASDAQ	NVAX	Tue, Jan 5, 2016	158.40	161.80	155.00	157.80
3644	NASDAQ	NVAX	Mon, Jan 4, 2016	163.40	165.00	155.20	157.60
3643	NASDAQ	NVAX	Thu, Dec 31, 2015	166.60	169.80	163.20	167.80
3642	NASDAQ	NVAX	Wed, Dec 30, 2015	174.00	174.00	166.40	167.00
3641	NASDAQ	NVAX	Tue, Dec 29, 2015	167.00	174.70	165.80	173.80
3640	NASDAQ	NVAX	Mon, Dec 28, 2015	168.00	170.00	164.40	165.60
3639	NASDAQ	NVAX	Thu, Dec 24, 2015	167.80	173.40	167.80	169.60
3638	NASDAQ	NVAX	Wed, Dec 23, 2015	166.40	169.40	164.20	167.20
3637	NASDAQ	NVAX	Tue, Dec 22, 2015	174.00	174.20	165.20	165.60
3636	NASDAQ	NVAX	Mon, Dec 21, 2015	171.60	174.60	165.30	172.20
3635	NASDAQ	NVAX	Fri, Dec 18, 2015	172.40	177.60	170.20	170.60
3634	NASDAQ	NVAX	Thu, Dec 17, 2015	176.00	179.00	170.40	173.40
3633	NASDAQ	NVAX	Wed, Dec 16, 2015	165.80	175.80	164.80	175.40
3632	NASDAQ	NVAX	Tue, Dec 15, 2015	152.20	165.00	151.60	164.20
3631	NASDAQ	NVAX	Mon, Dec 14, 2015	154.20	154.20	143.80	148.60
3630	NASDAQ	NVAX	Fri, Dec 11, 2015	161.00	163.40	154.22	154.60
3629	NASDAQ	NVAX	Thu, Dec 10, 2015	159.80	165.40	158.40	165.00
3628	NASDAQ	NVAX	Wed, Dec 9, 2015	164.00	165.40	157.40	159.40
3627	NASDAQ	NVAX	Tue, Dec 8, 2015	158.60	167.50	156.40	165.60
3626	NASDAQ	NVAX	Mon, Dec 7, 2015	172.20	172.80	160.40	161.40
3625	NASDAQ	NVAX	Fri, Dec 4, 2015	166.80	174.40	164.20	174.40
3624	NASDAQ	NVAX	Thu, Dec 3, 2015	175.60	176.80	164.00	165.20
3623	NASDAQ	NVAX	Wed, Dec 2, 2015	171.80	184.60	171.00	174.40
3622	NASDAQ	NVAX	Tue, Dec 1, 2015	171.80	173.40	164.60	171.00
3621	NASDAQ	NVAX	Mon, Nov 30, 2015	158.40	174.00	156.60	171.20
3620	NASDAQ	NVAX	Fri, Nov 27, 2015	159.40	161.00	153.90	156.10
3619	NASDAQ	NVAX	Wed, Nov 25, 2015	154.60	159.80	150.20	159.60
3618	NASDAQ	NVAX	Tue, Nov 24, 2015	149.00	155.40	147.60	154.00
3617	NASDAQ	NVAX	Mon, Nov 23, 2015	143.40	153.00	142.10	150.40
3616	NASDAQ	NVAX	Fri, Nov 20, 2015	141.40	145.60	139.20	143.80
3615	NASDAQ	NVAX	Thu, Nov 19, 2015	153.80	154.00	139.80	140.80
3614	NASDAQ	NVAX	Wed, Nov 18, 2015	149.40	153.20	146.80	153.20
3613	NASDAQ	NVAX	Tue, Nov 17, 2015	141.60	153.86	140.00	149.40
3612	NASDAQ	NVAX	Mon, Nov 16, 2015	133.40	140.20	133.00	140.20
3611	NASDAQ	NVAX	Fri, Nov 13, 2015	131.00	135.80	130.00	134.40
3610	NASDAQ	NVAX	Thu, Nov 12, 2015	134.40	135.00	131.40	131.80
3609	NASDAQ	NVAX	Wed, Nov 11, 2015	140.40	142.20	135.80	135.80
3608	NASDAQ	NVAX	Tue, Nov 10, 2015	150.00	150.00	135.40	140.40
3607	NASDAQ	NVAX	Mon, Nov 9, 2015	146.20	161.40	141.00	149.90
3606	NASDAQ	NVAX	Fri, Nov 6, 2015	155.40	162.60	151.20	160.00
3605	NASDAQ	NVAX	Thu, Nov 5, 2015	160.40	161.00	154.00	155.60
3604	NASDAQ	NVAX	Wed, Nov 4, 2015	164.20	165.20	156.40	161.00
3603	NASDAQ	NVAX	Tue, Nov 3, 2015	152.00	160.60	146.60	158.00
3602	NASDAQ	NVAX	Mon, Nov 2, 2015	135.80	154.80	135.80	153.60
3601	NASDAQ	NVAX	Fri, Oct 30, 2015	138.20	140.00	133.60	135.00
3600	NASDAQ	NVAX	Thu, Oct 29, 2015	146.00	147.20	137.20	137.60
3599	NASDAQ	NVAX	Wed, Oct 28, 2015	140.00	147.00	137.00	146.80
3598	NASDAQ	NVAX	Tue, Oct 27, 2015	137.00	140.80	134.60	140.00
3597	NASDAQ	NVAX	Mon, Oct 26, 2015	140.00	141.40	136.40	138.40
3596	NASDAQ	NVAX	Fri, Oct 23, 2015	135.00	141.70	131.00	141.20
3595	NASDAQ	NVAX	Thu, Oct 22, 2015	137.00	140.00	130.00	132.60
3594	NASDAQ	NVAX	Wed, Oct 21, 2015	139.60	142.23	130.40	136.00
3593	NASDAQ	NVAX	Tue, Oct 20, 2015	149.80	150.40	139.20	139.80
3592	NASDAQ	NVAX	Mon, Oct 19, 2015	155.40	156.00	145.60	150.80
3591	NASDAQ	NVAX	Fri, Oct 16, 2015	157.40	159.80	151.20	153.60
3590	NASDAQ	NVAX	Thu, Oct 15, 2015	148.80	156.60	147.40	156.40
3589	NASDAQ	NVAX	Wed, Oct 14, 2015	153.40	159.00	148.00	149.60
3588	NASDAQ	NVAX	Tue, Oct 13, 2015	155.00	162.40	152.00	152.40
3587	NASDAQ	NVAX	Mon, Oct 12, 2015	161.20	162.20	154.42	156.00
3586	NASDAQ	NVAX	Fri, Oct 9, 2015	153.40	161.60	148.60	160.80
3585	NASDAQ	NVAX	Thu, Oct 8, 2015	144.20	152.40	140.40	152.20
3584	NASDAQ	NVAX	Wed, Oct 7, 2015	136.80	145.40	130.00	145.20
3583	NASDAQ	NVAX	Tue, Oct 6, 2015	139.80	143.00	127.20	135.90
3582	NASDAQ	NVAX	Mon, Oct 5, 2015	142.80	145.80	136.20	141.80
3581	NASDAQ	NVAX	Fri, Oct 2, 2015	131.20	140.60	128.00	140.40
3580	NASDAQ	NVAX	Thu, Oct 1, 2015	142.40	145.98	128.60	135.40
3579	NASDAQ	NVAX	Wed, Sep 30, 2015	141.40	157.60	140.00	141.40
3578	NASDAQ	NVAX	Tue, Sep 29, 2015	158.20	168.40	125.00	128.20
3577	NASDAQ	NVAX	Mon, Sep 28, 2015	170.20	175.40	158.40	163.00
3576	NASDAQ	NVAX	Fri, Sep 25, 2015	186.60	187.80	167.60	172.60
3575	NASDAQ	NVAX	Thu, Sep 24, 2015	188.40	191.20	180.80	183.80
3574	NASDAQ	NVAX	Wed, Sep 23, 2015	196.00	197.60	185.60	189.80
3573	NASDAQ	NVAX	Tue, Sep 22, 2015	193.20	199.40	190.80	195.40
3572	NASDAQ	NVAX	Mon, Sep 21, 2015	212.00	214.00	193.60	198.20
3571	NASDAQ	NVAX	Fri, Sep 18, 2015	203.40	212.40	202.60	211.40
3570	NASDAQ	NVAX	Thu, Sep 17, 2015	198.60	209.40	198.20	207.40
3569	NASDAQ	NVAX	Wed, Sep 16, 2015	208.40	208.40	196.20	199.00
3568	NASDAQ	NVAX	Tue, Sep 15, 2015	195.00	204.00	194.02	203.40
3567	NASDAQ	NVAX	Mon, Sep 14, 2015	200.00	201.80	193.20	195.00
3566	NASDAQ	NVAX	Fri, Sep 11, 2015	206.60	208.00	196.20	200.00
3565	NASDAQ	NVAX	Thu, Sep 10, 2015	203.40	205.60	196.40	202.00
3564	NASDAQ	NVAX	Wed, Sep 9, 2015	214.40	215.00	202.60	203.40
3563	NASDAQ	NVAX	Tue, Sep 8, 2015	210.20	213.20	205.60	212.80
3562	NASDAQ	NVAX	Fri, Sep 4, 2015	205.60	210.80	202.20	205.20
3561	NASDAQ	NVAX	Thu, Sep 3, 2015	220.60	222.90	207.60	208.20
3560	NASDAQ	NVAX	Wed, Sep 2, 2015	214.00	219.40	210.60	218.60
3559	NASDAQ	NVAX	Tue, Sep 1, 2015	207.60	212.20	201.60	210.20
3558	NASDAQ	NVAX	Mon, Aug 31, 2015	229.80	234.00	214.70	215.40
3557	NASDAQ	NVAX	Fri, Aug 28, 2015	227.20	234.10	225.68	232.40
3556	NASDAQ	NVAX	Thu, Aug 27, 2015	223.40	234.60	219.00	232.40
3555	NASDAQ	NVAX	Wed, Aug 26, 2015	211.40	217.80	200.60	215.80
3554	NASDAQ	NVAX	Tue, Aug 25, 2015	231.20	231.20	204.80	205.00
3553	NASDAQ	NVAX	Mon, Aug 24, 2015	219.00	232.00	202.00	214.60
3552	NASDAQ	NVAX	Fri, Aug 21, 2015	238.00	251.00	233.60	243.00
3551	NASDAQ	NVAX	Thu, Aug 20, 2015	260.00	264.60	246.60	246.80
3550	NASDAQ	NVAX	Wed, Aug 19, 2015	268.00	272.20	260.10	262.40
3549	NASDAQ	NVAX	Tue, Aug 18, 2015	283.00	283.60	269.20	269.80
3548	NASDAQ	NVAX	Mon, Aug 17, 2015	266.00	285.00	264.00	282.80
3547	NASDAQ	NVAX	Fri, Aug 14, 2015	267.60	276.80	260.60	266.00
3546	NASDAQ	NVAX	Thu, Aug 13, 2015	279.40	289.80	268.40	268.80
3545	NASDAQ	NVAX	Wed, Aug 12, 2015	272.80	275.80	256.40	273.00
3544	NASDAQ	NVAX	Tue, Aug 11, 2015	246.60	300.20	246.20	277.80
3543	NASDAQ	NVAX	Mon, Aug 10, 2015	217.60	224.80	217.60	223.80
3542	NASDAQ	NVAX	Fri, Aug 7, 2015	224.20	224.60	210.40	216.60
3541	NASDAQ	NVAX	Thu, Aug 6, 2015	239.60	241.40	226.40	228.40
3540	NASDAQ	NVAX	Wed, Aug 5, 2015	236.00	243.80	235.40	239.80
3539	NASDAQ	NVAX	Tue, Aug 4, 2015	242.80	243.70	230.30	235.20
3538	NASDAQ	NVAX	Mon, Aug 3, 2015	244.20	249.60	238.40	242.40
3537	NASDAQ	NVAX	Fri, Jul 31, 2015	242.60	246.60	237.40	241.20
3536	NASDAQ	NVAX	Thu, Jul 30, 2015	244.60	245.00	235.20	242.20
3535	NASDAQ	NVAX	Wed, Jul 29, 2015	242.40	244.80	234.20	238.80
3534	NASDAQ	NVAX	Tue, Jul 28, 2015	234.00	246.00	230.60	243.90
3533	NASDAQ	NVAX	Mon, Jul 27, 2015	235.00	235.00	221.60	232.40
3532	NASDAQ	NVAX	Fri, Jul 24, 2015	237.60	245.80	235.00	235.80
3531	NASDAQ	NVAX	Thu, Jul 23, 2015	248.40	248.40	237.20	239.80
3530	NASDAQ	NVAX	Wed, Jul 22, 2015	243.40	250.70	238.60	248.40
3529	NASDAQ	NVAX	Tue, Jul 21, 2015	259.00	262.40	243.00	246.40
3528	NASDAQ	NVAX	Mon, Jul 20, 2015	243.20	250.60	242.20	248.60
3527	NASDAQ	NVAX	Fri, Jul 17, 2015	242.60	243.00	238.00	241.70
3526	NASDAQ	NVAX	Thu, Jul 16, 2015	241.60	244.00	237.10	241.80
3525	NASDAQ	NVAX	Wed, Jul 15, 2015	246.40	255.20	236.80	237.20
3524	NASDAQ	NVAX	Tue, Jul 14, 2015	239.60	244.40	236.70	243.60
3523	NASDAQ	NVAX	Mon, Jul 13, 2015	243.20	243.60	237.80	239.40
3522	NASDAQ	NVAX	Fri, Jul 10, 2015	244.20	248.80	237.40	239.60
3521	NASDAQ	NVAX	Thu, Jul 9, 2015	228.20	243.40	225.20	242.20
3520	NASDAQ	NVAX	Wed, Jul 8, 2015	223.80	225.00	217.60	218.20
3519	NASDAQ	NVAX	Tue, Jul 7, 2015	223.80	227.20	219.40	227.10
3518	NASDAQ	NVAX	Mon, Jul 6, 2015	215.20	225.00	209.20	223.20
3517	NASDAQ	NVAX	Thu, Jul 2, 2015	220.80	221.40	215.30	217.60
3516	NASDAQ	NVAX	Wed, Jul 1, 2015	224.60	225.80	217.80	220.00
3515	NASDAQ	NVAX	Tue, Jun 30, 2015	213.80	223.80	213.00	222.80
3514	NASDAQ	NVAX	Mon, Jun 29, 2015	211.20	221.60	208.40	211.20
3513	NASDAQ	NVAX	Fri, Jun 26, 2015	222.20	225.20	219.20	223.10
3512	NASDAQ	NVAX	Thu, Jun 25, 2015	226.80	228.60	218.00	222.30
3511	NASDAQ	NVAX	Wed, Jun 24, 2015	221.00	229.00	219.80	223.80
3510	NASDAQ	NVAX	Tue, Jun 23, 2015	201.60	223.20	201.60	222.20
3509	NASDAQ	NVAX	Mon, Jun 22, 2015	189.80	200.00	189.40	199.20
3508	NASDAQ	NVAX	Fri, Jun 19, 2015	190.00	191.40	187.60	187.60
3507	NASDAQ	NVAX	Thu, Jun 18, 2015	183.40	191.00	183.00	190.60
3506	NASDAQ	NVAX	Wed, Jun 17, 2015	179.60	182.75	179.00	182.60
3505	NASDAQ	NVAX	Tue, Jun 16, 2015	177.20	180.80	177.00	179.60
3504	NASDAQ	NVAX	Mon, Jun 15, 2015	177.20	178.60	174.40	177.40
3503	NASDAQ	NVAX	Fri, Jun 12, 2015	179.20	180.00	178.00	178.30
3502	NASDAQ	NVAX	Thu, Jun 11, 2015	180.20	180.70	177.60	179.80
3501	NASDAQ	NVAX	Wed, Jun 10, 2015	179.80	181.40	177.40	179.70
3500	NASDAQ	NVAX	Tue, Jun 9, 2015	179.80	179.80	176.60	179.00
3499	NASDAQ	NVAX	Mon, Jun 8, 2015	175.80	180.20	175.40	177.20
3498	NASDAQ	NVAX	Fri, Jun 5, 2015	174.60	176.20	167.40	176.10
3497	NASDAQ	NVAX	Thu, Jun 4, 2015	177.60	179.40	173.00	175.20
3496	NASDAQ	NVAX	Wed, Jun 3, 2015	178.60	179.80	176.80	178.20
3495	NASDAQ	NVAX	Tue, Jun 2, 2015	177.80	179.00	174.80	177.80
3494	NASDAQ	NVAX	Mon, Jun 1, 2015	181.80	182.60	176.00	178.70
3493	NASDAQ	NVAX	Fri, May 29, 2015	176.40	180.40	176.00	180.00
3492	NASDAQ	NVAX	Thu, May 28, 2015	179.00	181.00	174.00	176.80
3491	NASDAQ	NVAX	Wed, May 27, 2015	178.80	180.00	176.40	179.80
3490	NASDAQ	NVAX	Tue, May 26, 2015	176.60	178.40	175.40	177.80
3489	NASDAQ	NVAX	Fri, May 22, 2015	176.80	179.80	176.20	177.40
3488	NASDAQ	NVAX	Thu, May 21, 2015	175.80	178.13	175.00	177.20
3487	NASDAQ	NVAX	Wed, May 20, 2015	174.80	178.80	172.20	176.80
3486	NASDAQ	NVAX	Tue, May 19, 2015	174.60	176.28	173.10	174.80
3485	NASDAQ	NVAX	Mon, May 18, 2015	170.00	175.00	168.60	174.40
3484	NASDAQ	NVAX	Fri, May 15, 2015	172.80	173.40	168.60	170.80
3483	NASDAQ	NVAX	Thu, May 14, 2015	170.40	174.80	165.60	172.60
3482	NASDAQ	NVAX	Wed, May 13, 2015	171.60	173.40	168.60	169.40
3481	NASDAQ	NVAX	Tue, May 12, 2015	169.40	172.40	166.40	170.20
3480	NASDAQ	NVAX	Mon, May 11, 2015	165.00	171.80	164.60	170.40
3479	NASDAQ	NVAX	Fri, May 8, 2015	157.80	166.40	157.00	164.60
3478	NASDAQ	NVAX	Thu, May 7, 2015	156.00	159.60	153.60	157.80
3477	NASDAQ	NVAX	Wed, May 6, 2015	154.40	159.00	153.00	157.60
3476	NASDAQ	NVAX	Tue, May 5, 2015	160.20	161.00	152.00	153.20
3475	NASDAQ	NVAX	Mon, May 4, 2015	159.40	163.40	158.40	160.80
3474	NASDAQ	NVAX	Fri, May 1, 2015	156.60	159.20	153.70	159.00
3473	NASDAQ	NVAX	Thu, Apr 30, 2015	160.20	163.60	153.00	154.60
3472	NASDAQ	NVAX	Wed, Apr 29, 2015	162.40	167.20	158.00	160.50
3471	NASDAQ	NVAX	Tue, Apr 28, 2015	165.00	168.90	158.60	163.60
3470	NASDAQ	NVAX	Mon, Apr 27, 2015	172.80	177.60	164.40	164.60
3469	NASDAQ	NVAX	Fri, Apr 24, 2015	173.00	176.20	171.60	171.60
3468	NASDAQ	NVAX	Thu, Apr 23, 2015	169.80	173.80	168.00	173.00
3467	NASDAQ	NVAX	Wed, Apr 22, 2015	170.00	172.00	165.80	170.20
3466	NASDAQ	NVAX	Tue, Apr 21, 2015	167.60	169.40	165.00	168.40
3465	NASDAQ	NVAX	Mon, Apr 20, 2015	162.40	166.40	160.00	165.80
3464	NASDAQ	NVAX	Fri, Apr 17, 2015	163.40	165.00	159.00	161.40
3463	NASDAQ	NVAX	Thu, Apr 16, 2015	164.80	168.08	164.00	164.60
3462	NASDAQ	NVAX	Wed, Apr 15, 2015	166.00	167.80	164.90	165.40
3461	NASDAQ	NVAX	Tue, Apr 14, 2015	166.00	168.40	161.80	163.80
3460	NASDAQ	NVAX	Mon, Apr 13, 2015	167.60	171.60	165.60	166.40
3459	NASDAQ	NVAX	Fri, Apr 10, 2015	164.40	168.40	163.40	167.00
3458	NASDAQ	NVAX	Thu, Apr 9, 2015	163.40	166.20	159.00	163.80
3457	NASDAQ	NVAX	Wed, Apr 8, 2015	160.80	165.40	160.60	163.40
3456	NASDAQ	NVAX	Tue, Apr 7, 2015	158.60	164.00	158.20	160.20
3455	NASDAQ	NVAX	Mon, Apr 6, 2015	158.40	159.80	155.00	156.20
3454	NASDAQ	NVAX	Thu, Apr 2, 2015	166.00	166.20	158.00	158.80
3453	NASDAQ	NVAX	Wed, Apr 1, 2015	164.80	166.40	158.40	166.00
3452	NASDAQ	NVAX	Tue, Mar 31, 2015	170.60	172.00	165.40	165.40
3451	NASDAQ	NVAX	Mon, Mar 30, 2015	171.60	177.60	167.00	172.80
3450	NASDAQ	NVAX	Fri, Mar 27, 2015	153.60	166.00	153.60	164.40
3449	NASDAQ	NVAX	Thu, Mar 26, 2015	147.20	154.10	147.00	151.60
3448	NASDAQ	NVAX	Wed, Mar 25, 2015	175.80	179.00	158.00	159.60
3447	NASDAQ	NVAX	Tue, Mar 24, 2015	191.00	194.00	184.00	185.00
3446	NASDAQ	NVAX	Mon, Mar 23, 2015	192.00	192.60	186.60	191.00
3445	NASDAQ	NVAX	Fri, Mar 20, 2015	194.40	199.00	191.00	191.60
3444	NASDAQ	NVAX	Thu, Mar 19, 2015	187.80	195.00	185.00	194.20
3443	NASDAQ	NVAX	Wed, Mar 18, 2015	187.80	191.80	184.40	189.40
3442	NASDAQ	NVAX	Tue, Mar 17, 2015	188.20	191.20	186.00	188.60
3441	NASDAQ	NVAX	Mon, Mar 16, 2015	186.60	190.00	185.00	188.20
3440	NASDAQ	NVAX	Fri, Mar 13, 2015	184.80	188.00	180.20	185.80
3439	NASDAQ	NVAX	Thu, Mar 12, 2015	181.20	186.80	179.87	185.80
3438	NASDAQ	NVAX	Wed, Mar 11, 2015	181.20	184.20	177.60	180.30
3437	NASDAQ	NVAX	Tue, Mar 10, 2015	173.20	183.40	172.60	180.40
3436	NASDAQ	NVAX	Mon, Mar 9, 2015	177.20	178.00	170.60	175.80
3435	NASDAQ	NVAX	Fri, Mar 6, 2015	177.40	179.40	173.10	176.00
3434	NASDAQ	NVAX	Thu, Mar 5, 2015	177.80	184.34	177.00	178.80
3433	NASDAQ	NVAX	Wed, Mar 4, 2015	170.00	177.80	167.20	176.60
3432	NASDAQ	NVAX	Tue, Mar 3, 2015	177.00	177.80	167.60	171.40
3431	NASDAQ	NVAX	Mon, Mar 2, 2015	180.60	182.00	173.80	178.40
3430	NASDAQ	NVAX	Fri, Feb 27, 2015	173.00	185.00	170.20	183.00
3429	NASDAQ	NVAX	Thu, Feb 26, 2015	186.80	188.19	180.80	186.20
3428	NASDAQ	NVAX	Wed, Feb 25, 2015	185.00	188.40	168.00	186.60
3427	NASDAQ	NVAX	Tue, Feb 24, 2015	189.60	192.80	182.20	186.20
3426	NASDAQ	NVAX	Mon, Feb 23, 2015	192.60	196.60	188.30	189.80
3425	NASDAQ	NVAX	Fri, Feb 20, 2015	185.40	194.00	183.20	190.20
3424	NASDAQ	NVAX	Thu, Feb 19, 2015	180.00	187.20	180.00	185.00
3423	NASDAQ	NVAX	Wed, Feb 18, 2015	176.40	182.00	176.00	181.40
3422	NASDAQ	NVAX	Tue, Feb 17, 2015	178.40	184.50	174.20	176.40
3421	NASDAQ	NVAX	Fri, Feb 13, 2015	168.00	176.80	164.80	176.00
3420	NASDAQ	NVAX	Thu, Feb 12, 2015	168.00	169.80	164.80	168.00
3419	NASDAQ	NVAX	Wed, Feb 11, 2015	164.60	171.00	161.80	164.80
3418	NASDAQ	NVAX	Tue, Feb 10, 2015	162.40	167.00	160.80	165.50
3417	NASDAQ	NVAX	Mon, Feb 9, 2015	159.60	164.00	156.60	160.60
3416	NASDAQ	NVAX	Fri, Feb 6, 2015	162.60	166.40	158.00	159.40
3415	NASDAQ	NVAX	Thu, Feb 5, 2015	154.60	159.80	153.00	159.60
3414	NASDAQ	NVAX	Wed, Feb 4, 2015	148.20	156.30	145.40	154.40
3413	NASDAQ	NVAX	Tue, Feb 3, 2015	153.80	155.20	140.60	149.40
3412	NASDAQ	NVAX	Mon, Feb 2, 2015	156.00	159.60	151.20	154.40
3411	NASDAQ	NVAX	Fri, Jan 30, 2015	156.40	161.40	154.80	156.20
3410	NASDAQ	NVAX	Thu, Jan 29, 2015	154.00	158.20	148.20	157.20
3409	NASDAQ	NVAX	Wed, Jan 28, 2015	158.00	161.20	152.20	153.00
3408	NASDAQ	NVAX	Tue, Jan 27, 2015	150.00	158.30	150.00	156.40
3407	NASDAQ	NVAX	Mon, Jan 26, 2015	147.80	154.00	147.40	152.00
3406	NASDAQ	NVAX	Fri, Jan 23, 2015	147.60	148.80	142.80	147.40
3405	NASDAQ	NVAX	Thu, Jan 22, 2015	143.00	147.20	136.40	147.20
3404	NASDAQ	NVAX	Wed, Jan 21, 2015	145.40	154.80	139.40	142.20
3403	NASDAQ	NVAX	Tue, Jan 20, 2015	139.00	148.60	137.40	145.80
3402	NASDAQ	NVAX	Fri, Jan 16, 2015	122.40	138.40	121.20	136.20
3401	NASDAQ	NVAX	Thu, Jan 15, 2015	119.80	130.40	118.20	124.00
3400	NASDAQ	NVAX	Wed, Jan 14, 2015	122.00	123.60	116.30	116.60
3399	NASDAQ	NVAX	Tue, Jan 13, 2015	130.00	131.50	121.60	124.00
3398	NASDAQ	NVAX	Mon, Jan 12, 2015	127.20	131.80	125.40	128.20
3397	NASDAQ	NVAX	Fri, Jan 9, 2015	121.00	129.60	120.60	126.20
3396	NASDAQ	NVAX	Thu, Jan 8, 2015	119.00	120.00	117.20	119.00
3395	NASDAQ	NVAX	Wed, Jan 7, 2015	115.80	118.00	115.00	118.00
3394	NASDAQ	NVAX	Tue, Jan 6, 2015	118.20	119.80	113.60	114.80
3393	NASDAQ	NVAX	Mon, Jan 5, 2015	114.60	119.14	112.40	117.20
3392	NASDAQ	NVAX	Fri, Jan 2, 2015	118.00	120.80	114.00	115.20
3391	NASDAQ	NVAX	Wed, Dec 31, 2014	116.80	119.40	116.40	118.60
3390	NASDAQ	NVAX	Tue, Dec 30, 2014	119.60	120.20	116.40	116.40
3389	NASDAQ	NVAX	Mon, Dec 29, 2014	118.40	120.20	118.20	119.60
3388	NASDAQ	NVAX	Fri, Dec 26, 2014	117.00	119.40	114.60	118.40
3387	NASDAQ	NVAX	Wed, Dec 24, 2014	113.00	117.20	112.80	116.20
3386	NASDAQ	NVAX	Tue, Dec 23, 2014	119.00	119.40	112.20	112.60
3385	NASDAQ	NVAX	Mon, Dec 22, 2014	119.00	121.60	117.40	118.80
3384	NASDAQ	NVAX	Fri, Dec 19, 2014	118.20	121.60	116.60	119.40
3383	NASDAQ	NVAX	Thu, Dec 18, 2014	120.20	122.80	117.40	118.40
3382	NASDAQ	NVAX	Wed, Dec 17, 2014	111.00	118.20	111.00	118.20
3381	NASDAQ	NVAX	Tue, Dec 16, 2014	111.60	116.10	110.20	112.00
3380	NASDAQ	NVAX	Mon, Dec 15, 2014	116.40	120.60	112.40	112.60
3379	NASDAQ	NVAX	Fri, Dec 12, 2014	115.80	119.20	115.00	115.20
3378	NASDAQ	NVAX	Thu, Dec 11, 2014	116.00	120.00	115.20	118.60
3377	NASDAQ	NVAX	Wed, Dec 10, 2014	113.60	116.71	112.20	114.80
3376	NASDAQ	NVAX	Tue, Dec 9, 2014	108.20	111.00	106.00	111.00
3375	NASDAQ	NVAX	Mon, Dec 8, 2014	110.00	113.60	108.60	109.80
3374	NASDAQ	NVAX	Fri, Dec 5, 2014	107.40	110.00	105.00	109.30
3373	NASDAQ	NVAX	Thu, Dec 4, 2014	108.80	110.30	105.60	107.00
3372	NASDAQ	NVAX	Wed, Dec 3, 2014	106.40	110.20	104.60	108.40
3371	NASDAQ	NVAX	Tue, Dec 2, 2014	102.80	107.60	102.00	106.40
3370	NASDAQ	NVAX	Mon, Dec 1, 2014	106.40	107.80	102.20	102.20
3369	NASDAQ	NVAX	Fri, Nov 28, 2014	108.20	110.60	106.40	106.80
3368	NASDAQ	NVAX	Wed, Nov 26, 2014	104.80	109.00	104.00	108.80
3367	NASDAQ	NVAX	Tue, Nov 25, 2014	105.60	105.80	103.40	105.20
3366	NASDAQ	NVAX	Mon, Nov 24, 2014	102.00	105.80	100.80	105.00
3365	NASDAQ	NVAX	Fri, Nov 21, 2014	102.40	104.20	100.00	102.00
3364	NASDAQ	NVAX	Thu, Nov 20, 2014	100.60	101.60	98.60	100.80
3363	NASDAQ	NVAX	Wed, Nov 19, 2014	99.60	100.40	96.60	96.80
3362	NASDAQ	NVAX	Tue, Nov 18, 2014	99.60	101.00	97.80	100.20
3361	NASDAQ	NVAX	Mon, Nov 17, 2014	105.40	106.20	97.80	98.00
3360	NASDAQ	NVAX	Fri, Nov 14, 2014	103.60	105.80	101.80	105.60
3359	NASDAQ	NVAX	Thu, Nov 13, 2014	104.60	106.60	104.20	106.60
3358	NASDAQ	NVAX	Wed, Nov 12, 2014	104.60	105.00	102.60	104.80
3357	NASDAQ	NVAX	Tue, Nov 11, 2014	103.60	107.60	102.40	105.80
3356	NASDAQ	NVAX	Mon, Nov 10, 2014	98.80	104.40	98.70	104.20
3355	NASDAQ	NVAX	Fri, Nov 7, 2014	102.20	102.20	98.20	99.00
3354	NASDAQ	NVAX	Thu, Nov 6, 2014	103.80	106.20	98.80	103.00
3353	NASDAQ	NVAX	Wed, Nov 5, 2014	109.40	111.00	102.40	102.60
3352	NASDAQ	NVAX	Tue, Nov 4, 2014	109.60	112.00	108.00	111.00
3351	NASDAQ	NVAX	Mon, Nov 3, 2014	112.00	113.60	108.00	110.40
3350	NASDAQ	NVAX	Fri, Oct 31, 2014	113.20	113.80	110.20	112.00
3349	NASDAQ	NVAX	Thu, Oct 30, 2014	114.80	115.00	111.20	112.60
3348	NASDAQ	NVAX	Wed, Oct 29, 2014	110.00	111.00	106.20	108.20
3347	NASDAQ	NVAX	Tue, Oct 28, 2014	114.00	116.40	108.40	109.60
3346	NASDAQ	NVAX	Mon, Oct 27, 2014	109.20	117.00	105.40	116.00
3345	NASDAQ	NVAX	Fri, Oct 24, 2014	100.40	105.00	99.80	102.60
3344	NASDAQ	NVAX	Thu, Oct 23, 2014	98.40	101.40	96.60	99.80
3343	NASDAQ	NVAX	Wed, Oct 22, 2014	99.60	100.60	96.80	97.00
3342	NASDAQ	NVAX	Tue, Oct 21, 2014	100.80	101.00	98.40	99.80
3341	NASDAQ	NVAX	Mon, Oct 20, 2014	97.00	100.80	96.40	100.20
3340	NASDAQ	NVAX	Fri, Oct 17, 2014	103.80	103.80	97.00	97.60
3339	NASDAQ	NVAX	Thu, Oct 16, 2014	91.00	106.40	89.20	103.30
3338	NASDAQ	NVAX	Wed, Oct 15, 2014	87.40	94.20	86.40	93.80
3337	NASDAQ	NVAX	Tue, Oct 14, 2014	86.00	92.80	85.00	89.80
3336	NASDAQ	NVAX	Mon, Oct 13, 2014	88.20	89.60	82.00	84.60
3335	NASDAQ	NVAX	Fri, Oct 10, 2014	86.60	91.80	86.60	88.00
3334	NASDAQ	NVAX	Thu, Oct 9, 2014	91.40	92.60	87.40	88.20
3333	NASDAQ	NVAX	Wed, Oct 8, 2014	86.60	91.60	86.40	91.40
3332	NASDAQ	NVAX	Tue, Oct 7, 2014	85.20	91.80	83.50	86.60
3331	NASDAQ	NVAX	Mon, Oct 6, 2014	83.20	86.00	81.50	84.00
3330	NASDAQ	NVAX	Fri, Oct 3, 2014	82.40	82.60	79.40	82.20
3329	NASDAQ	NVAX	Thu, Oct 2, 2014	82.00	83.60	78.40	81.00
3328	NASDAQ	NVAX	Wed, Oct 1, 2014	83.40	83.60	80.40	82.40
3327	NASDAQ	NVAX	Tue, Sep 30, 2014	86.20	87.00	83.20	83.40
3326	NASDAQ	NVAX	Mon, Sep 29, 2014	83.20	86.40	81.60	86.40
3325	NASDAQ	NVAX	Fri, Sep 26, 2014	83.80	84.60	83.00	83.80
3324	NASDAQ	NVAX	Thu, Sep 25, 2014	86.00	86.90	80.60	83.00
3323	NASDAQ	NVAX	Wed, Sep 24, 2014	86.20	88.10	86.20	86.60
3322	NASDAQ	NVAX	Tue, Sep 23, 2014	89.40	89.80	85.40	85.80
3321	NASDAQ	NVAX	Mon, Sep 22, 2014	88.00	89.60	85.00	86.00
3320	NASDAQ	NVAX	Fri, Sep 19, 2014	90.00	90.80	87.00	88.40
3319	NASDAQ	NVAX	Thu, Sep 18, 2014	92.20	92.50	88.00	89.60
3318	NASDAQ	NVAX	Wed, Sep 17, 2014	90.60	93.10	90.60	91.80
3317	NASDAQ	NVAX	Tue, Sep 16, 2014	90.40	91.20	89.00	90.00
3316	NASDAQ	NVAX	Mon, Sep 15, 2014	95.60	95.60	90.20	90.40
3315	NASDAQ	NVAX	Fri, Sep 12, 2014	96.20	96.80	94.40	95.20
3314	NASDAQ	NVAX	Thu, Sep 11, 2014	95.60	96.60	94.20	96.40
3313	NASDAQ	NVAX	Wed, Sep 10, 2014	94.80	97.00	94.60	96.80
3312	NASDAQ	NVAX	Tue, Sep 9, 2014	98.40	98.60	94.00	94.80
3311	NASDAQ	NVAX	Mon, Sep 8, 2014	95.80	99.60	95.80	98.00
3310	NASDAQ	NVAX	Fri, Sep 5, 2014	94.60	95.60	92.60	94.60
3309	NASDAQ	NVAX	Thu, Sep 4, 2014	95.80	97.20	93.80	95.00
3308	NASDAQ	NVAX	Wed, Sep 3, 2014	98.00	98.40	94.40	95.40
3307	NASDAQ	NVAX	Tue, Sep 2, 2014	95.00	97.80	94.00	97.60
3306	NASDAQ	NVAX	Fri, Aug 29, 2014	92.40	94.20	91.20	93.80
3305	NASDAQ	NVAX	Thu, Aug 28, 2014	94.20	95.40	92.40	92.40
3304	NASDAQ	NVAX	Wed, Aug 27, 2014	95.60	96.60	94.20	94.60
3303	NASDAQ	NVAX	Tue, Aug 26, 2014	93.80	96.80	93.60	95.80
3302	NASDAQ	NVAX	Mon, Aug 25, 2014	91.80	94.60	91.80	93.60
3301	NASDAQ	NVAX	Fri, Aug 22, 2014	89.40	91.40	88.20	90.60
3300	NASDAQ	NVAX	Thu, Aug 21, 2014	90.60	91.00	89.20	89.60
3299	NASDAQ	NVAX	Wed, Aug 20, 2014	91.20	92.20	90.00	90.20
3298	NASDAQ	NVAX	Tue, Aug 19, 2014	93.80	94.00	90.80	92.00
3297	NASDAQ	NVAX	Mon, Aug 18, 2014	95.20	95.40	92.80	93.60
3296	NASDAQ	NVAX	Fri, Aug 15, 2014	95.00	95.60	89.80	92.80
3295	NASDAQ	NVAX	Thu, Aug 14, 2014	89.20	93.40	88.60	93.00
3294	NASDAQ	NVAX	Wed, Aug 13, 2014	90.60	90.60	87.40	88.60
3293	NASDAQ	NVAX	Tue, Aug 12, 2014	89.00	90.20	86.40	86.80
3292	NASDAQ	NVAX	Mon, Aug 11, 2014	87.40	90.40	86.20	89.40
3291	NASDAQ	NVAX	Fri, Aug 8, 2014	84.60	87.40	82.80	86.80
3290	NASDAQ	NVAX	Thu, Aug 7, 2014	86.60	87.60	82.00	84.40
3289	NASDAQ	NVAX	Wed, Aug 6, 2014	88.40	93.60	87.28	91.60
3288	NASDAQ	NVAX	Tue, Aug 5, 2014	88.40	90.80	87.00	88.80
3287	NASDAQ	NVAX	Mon, Aug 4, 2014	86.00	89.80	83.40	88.00
3286	NASDAQ	NVAX	Fri, Aug 1, 2014	86.60	87.60	83.80	85.40
3285	NASDAQ	NVAX	Thu, Jul 31, 2014	89.60	90.00	86.00	86.80
3284	NASDAQ	NVAX	Wed, Jul 30, 2014	91.80	92.60	89.60	91.20
3283	NASDAQ	NVAX	Tue, Jul 29, 2014	86.20	90.80	85.60	90.00
3282	NASDAQ	NVAX	Mon, Jul 28, 2014	87.60	87.80	83.60	85.80
3281	NASDAQ	NVAX	Fri, Jul 25, 2014	89.00	89.20	86.00	88.00
3280	NASDAQ	NVAX	Thu, Jul 24, 2014	91.20	91.80	89.00	89.40
3279	NASDAQ	NVAX	Wed, Jul 23, 2014	87.00	91.00	86.60	90.80
3278	NASDAQ	NVAX	Tue, Jul 22, 2014	86.80	88.40	86.00	86.40
3277	NASDAQ	NVAX	Mon, Jul 21, 2014	84.20	86.60	82.60	86.00
3276	NASDAQ	NVAX	Fri, Jul 18, 2014	81.80	85.00	81.30	84.40
3275	NASDAQ	NVAX	Thu, Jul 17, 2014	83.00	84.60	80.20	81.60
3274	NASDAQ	NVAX	Wed, Jul 16, 2014	86.00	86.60	82.60	83.60
3273	NASDAQ	NVAX	Tue, Jul 15, 2014	89.60	90.80	85.00	85.20
3272	NASDAQ	NVAX	Mon, Jul 14, 2014	92.00	92.60	89.40	89.80
3271	NASDAQ	NVAX	Fri, Jul 11, 2014	90.40	93.00	89.60	91.40
3270	NASDAQ	NVAX	Thu, Jul 10, 2014	88.20	93.40	86.60	90.40
3269	NASDAQ	NVAX	Wed, Jul 9, 2014	87.20	94.40	84.40	93.60
3268	NASDAQ	NVAX	Tue, Jul 8, 2014	94.00	94.20	86.40	86.80
3267	NASDAQ	NVAX	Mon, Jul 7, 2014	100.00	100.40	94.80	94.80
3266	NASDAQ	NVAX	Thu, Jul 3, 2014	100.00	101.40	98.80	100.20
3265	NASDAQ	NVAX	Wed, Jul 2, 2014	97.20	100.60	97.20	100.20
3264	NASDAQ	NVAX	Tue, Jul 1, 2014	93.00	97.20	92.80	97.20
3263	NASDAQ	NVAX	Mon, Jun 30, 2014	92.20	93.60	91.40	92.40
3262	NASDAQ	NVAX	Fri, Jun 27, 2014	93.20	94.60	91.20	92.40
3261	NASDAQ	NVAX	Thu, Jun 26, 2014	95.20	95.80	93.00	94.00
3260	NASDAQ	NVAX	Wed, Jun 25, 2014	94.40	96.80	93.20	95.60
3259	NASDAQ	NVAX	Tue, Jun 24, 2014	98.00	98.00	94.40	94.90
3258	NASDAQ	NVAX	Mon, Jun 23, 2014	100.20	101.20	96.40	97.80
3257	NASDAQ	NVAX	Fri, Jun 20, 2014	97.20	100.60	96.20	100.00
3256	NASDAQ	NVAX	Thu, Jun 19, 2014	94.80	97.00	93.90	96.50
3255	NASDAQ	NVAX	Wed, Jun 18, 2014	90.80	93.80	90.00	93.60
3254	NASDAQ	NVAX	Tue, Jun 17, 2014	91.60	92.40	89.20	89.80
3253	NASDAQ	NVAX	Mon, Jun 16, 2014	90.00	92.80	89.20	92.00
3252	NASDAQ	NVAX	Fri, Jun 13, 2014	91.80	93.20	88.24	89.60
3251	NASDAQ	NVAX	Thu, Jun 12, 2014	88.80	94.00	88.20	91.00
3250	NASDAQ	NVAX	Wed, Jun 11, 2014	87.20	90.00	86.20	88.60
3249	NASDAQ	NVAX	Tue, Jun 10, 2014	87.60	90.50	85.60	87.50
3248	NASDAQ	NVAX	Mon, Jun 9, 2014	83.00	89.60	82.90	87.60
3247	NASDAQ	NVAX	Fri, Jun 6, 2014	82.80	85.20	81.80	83.30
3246	NASDAQ	NVAX	Thu, Jun 5, 2014	93.80	97.20	90.20	90.40
3245	NASDAQ	NVAX	Wed, Jun 4, 2014	95.00	101.80	92.40	101.60
3244	NASDAQ	NVAX	Tue, Jun 3, 2014	94.00	98.80	93.00	95.40
3243	NASDAQ	NVAX	Mon, Jun 2, 2014	95.20	96.80	92.60	94.40
3242	NASDAQ	NVAX	Fri, May 30, 2014	98.00	98.60	92.00	94.20
3241	NASDAQ	NVAX	Thu, May 29, 2014	99.00	100.00	96.40	98.20
3240	NASDAQ	NVAX	Wed, May 28, 2014	101.60	103.00	98.00	98.40
3239	NASDAQ	NVAX	Tue, May 27, 2014	99.60	104.00	98.62	102.60
3238	NASDAQ	NVAX	Fri, May 23, 2014	90.80	98.60	90.80	97.00
3237	NASDAQ	NVAX	Thu, May 22, 2014	87.40	92.20	87.40	90.60
3236	NASDAQ	NVAX	Wed, May 21, 2014	89.00	90.80	86.40	87.40
3235	NASDAQ	NVAX	Tue, May 20, 2014	92.00	93.80	87.60	88.20
3234	NASDAQ	NVAX	Mon, May 19, 2014	83.40	92.60	82.80	91.60
3233	NASDAQ	NVAX	Fri, May 16, 2014	84.00	84.60	81.60	83.00
3232	NASDAQ	NVAX	Thu, May 15, 2014	84.40	86.40	80.80	83.60
3231	NASDAQ	NVAX	Wed, May 14, 2014	84.80	89.40	82.40	85.00
3230	NASDAQ	NVAX	Tue, May 13, 2014	84.60	86.40	83.20	84.60
3229	NASDAQ	NVAX	Mon, May 12, 2014	80.60	86.80	80.20	85.40
3228	NASDAQ	NVAX	Fri, May 9, 2014	76.00	81.00	76.00	79.40
3227	NASDAQ	NVAX	Thu, May 8, 2014	78.00	83.00	76.00	76.40
3226	NASDAQ	NVAX	Wed, May 7, 2014	82.60	83.80	77.20	80.20
3225	NASDAQ	NVAX	Tue, May 6, 2014	86.60	87.80	82.00	82.20
3224	NASDAQ	NVAX	Mon, May 5, 2014	85.40	88.00	84.40	87.00
3223	NASDAQ	NVAX	Fri, May 2, 2014	87.40	88.80	82.60	86.60
3222	NASDAQ	NVAX	Thu, May 1, 2014	87.00	88.60	84.60	86.60
3221	NASDAQ	NVAX	Wed, Apr 30, 2014	90.20	90.60	86.00	87.60
3220	NASDAQ	NVAX	Tue, Apr 29, 2014	85.00	92.60	81.00	89.80
3219	NASDAQ	NVAX	Mon, Apr 28, 2014	78.60	80.20	74.00	78.80
3218	NASDAQ	NVAX	Fri, Apr 25, 2014	80.60	82.00	77.40	77.80
3217	NASDAQ	NVAX	Thu, Apr 24, 2014	83.80	84.20	78.40	82.60
3216	NASDAQ	NVAX	Wed, Apr 23, 2014	86.80	87.20	81.40	83.40
3215	NASDAQ	NVAX	Tue, Apr 22, 2014	84.40	87.20	84.00	86.20
3214	NASDAQ	NVAX	Mon, Apr 21, 2014	80.80	83.50	79.60	83.40
3213	NASDAQ	NVAX	Thu, Apr 17, 2014	80.40	84.20	78.20	80.60
3212	NASDAQ	NVAX	Wed, Apr 16, 2014	74.80	81.20	74.80	81.00
3211	NASDAQ	NVAX	Tue, Apr 15, 2014	75.00	76.00	66.80	73.80
3210	NASDAQ	NVAX	Mon, Apr 14, 2014	79.20	79.80	72.40	74.40
3209	NASDAQ	NVAX	Fri, Apr 11, 2014	79.60	81.80	73.00	77.00
3208	NASDAQ	NVAX	Thu, Apr 10, 2014	88.00	88.80	80.00	80.80
3207	NASDAQ	NVAX	Wed, Apr 9, 2014	87.00	89.40	83.60	87.20
3206	NASDAQ	NVAX	Tue, Apr 8, 2014	84.40	88.40	81.00	86.40
3205	NASDAQ	NVAX	Mon, Apr 7, 2014	80.60	85.20	77.80	82.00
3204	NASDAQ	NVAX	Fri, Apr 4, 2014	87.40	88.80	81.00	81.80
3203	NASDAQ	NVAX	Thu, Apr 3, 2014	88.00	88.80	86.00	87.40
3202	NASDAQ	NVAX	Wed, Apr 2, 2014	90.40	91.00	86.00	87.70
3201	NASDAQ	NVAX	Tue, Apr 1, 2014	90.40	93.40	88.00	90.00
3200	NASDAQ	NVAX	Mon, Mar 31, 2014	86.00	91.00	85.20	90.60
3199	NASDAQ	NVAX	Fri, Mar 28, 2014	86.60	89.40	82.40	84.80
3198	NASDAQ	NVAX	Thu, Mar 27, 2014	87.60	90.60	82.40	86.20
3197	NASDAQ	NVAX	Wed, Mar 26, 2014	91.60	95.20	87.00	88.00
3196	NASDAQ	NVAX	Tue, Mar 25, 2014	85.00	91.20	81.20	89.60
3195	NASDAQ	NVAX	Mon, Mar 24, 2014	93.60	94.40	78.80	82.60
3194	NASDAQ	NVAX	Fri, Mar 21, 2014	98.80	100.00	89.20	93.60
3193	NASDAQ	NVAX	Thu, Mar 20, 2014	102.40	104.00	97.20	99.20
3192	NASDAQ	NVAX	Wed, Mar 19, 2014	107.40	108.57	101.30	102.80
3191	NASDAQ	NVAX	Tue, Mar 18, 2014	105.00	109.40	103.20	107.20
3190	NASDAQ	NVAX	Mon, Mar 17, 2014	111.80	112.00	101.20	105.20
3189	NASDAQ	NVAX	Fri, Mar 14, 2014	107.00	110.20	103.80	107.40
3188	NASDAQ	NVAX	Thu, Mar 13, 2014	114.20	115.80	106.40	108.00
3187	NASDAQ	NVAX	Wed, Mar 12, 2014	115.20	115.40	110.60	113.40
3186	NASDAQ	NVAX	Tue, Mar 11, 2014	125.40	131.80	117.00	118.00
3185	NASDAQ	NVAX	Mon, Mar 10, 2014	120.00	120.20	113.20	117.20
3184	NASDAQ	NVAX	Fri, Mar 7, 2014	122.20	122.80	116.40	119.00
3183	NASDAQ	NVAX	Thu, Mar 6, 2014	127.00	129.40	117.20	121.00
3182	NASDAQ	NVAX	Wed, Mar 5, 2014	129.40	132.90	126.60	127.40
3181	NASDAQ	NVAX	Tue, Mar 4, 2014	128.00	131.00	125.60	127.60
3180	NASDAQ	NVAX	Mon, Mar 3, 2014	125.00	127.80	120.20	126.00
3179	NASDAQ	NVAX	Fri, Feb 28, 2014	139.00	139.00	123.80	128.00
3178	NASDAQ	NVAX	Thu, Feb 27, 2014	123.40	138.40	123.40	133.00
3177	NASDAQ	NVAX	Wed, Feb 26, 2014	122.20	125.00	119.60	123.40
3176	NASDAQ	NVAX	Tue, Feb 25, 2014	122.00	127.00	120.60	121.60
3175	NASDAQ	NVAX	Mon, Feb 24, 2014	115.40	123.40	115.20	120.20
3174	NASDAQ	NVAX	Fri, Feb 21, 2014	117.60	117.60	114.00	115.20
3173	NASDAQ	NVAX	Thu, Feb 20, 2014	113.80	116.40	111.80	115.40
3172	NASDAQ	NVAX	Wed, Feb 19, 2014	115.60	117.20	113.00	114.20
3171	NASDAQ	NVAX	Tue, Feb 18, 2014	114.60	116.80	113.60	116.40
3170	NASDAQ	NVAX	Fri, Feb 14, 2014	115.20	117.00	112.20	114.00
3169	NASDAQ	NVAX	Thu, Feb 13, 2014	112.80	116.40	110.00	115.60
3168	NASDAQ	NVAX	Wed, Feb 12, 2014	116.40	119.20	113.60	114.40
3167	NASDAQ	NVAX	Tue, Feb 11, 2014	119.40	120.00	115.20	116.20
3166	NASDAQ	NVAX	Mon, Feb 10, 2014	109.40	117.70	109.00	116.40
3165	NASDAQ	NVAX	Fri, Feb 7, 2014	105.00	109.00	104.00	106.80
3164	NASDAQ	NVAX	Thu, Feb 6, 2014	108.80	109.80	104.20	104.60
3163	NASDAQ	NVAX	Wed, Feb 5, 2014	107.40	108.40	102.20	107.60
3162	NASDAQ	NVAX	Tue, Feb 4, 2014	107.20	111.10	106.80	107.80
3161	NASDAQ	NVAX	Mon, Feb 3, 2014	112.00	115.20	104.80	106.00
3160	NASDAQ	NVAX	Fri, Jan 31, 2014	118.80	119.60	108.00	108.80
3159	NASDAQ	NVAX	Thu, Jan 30, 2014	115.00	121.60	114.60	120.20
3158	NASDAQ	NVAX	Wed, Jan 29, 2014	115.00	116.80	111.40	114.00
3157	NASDAQ	NVAX	Tue, Jan 28, 2014	113.40	117.40	110.80	116.20
3156	NASDAQ	NVAX	Mon, Jan 27, 2014	122.80	123.00	100.00	114.60
3155	NASDAQ	NVAX	Fri, Jan 24, 2014	125.00	128.60	123.20	125.00
3154	NASDAQ	NVAX	Thu, Jan 23, 2014	126.00	128.40	122.60	128.00
3153	NASDAQ	NVAX	Wed, Jan 22, 2014	127.80	129.90	126.00	127.20
3152	NASDAQ	NVAX	Tue, Jan 21, 2014	122.80	127.50	119.60	127.00
3151	NASDAQ	NVAX	Fri, Jan 17, 2014	121.00	124.20	120.00	122.60
3150	NASDAQ	NVAX	Thu, Jan 16, 2014	121.20	122.80	119.00	121.40
3149	NASDAQ	NVAX	Wed, Jan 15, 2014	124.80	125.00	117.40	120.20
3148	NASDAQ	NVAX	Tue, Jan 14, 2014	113.00	123.80	113.00	122.40
3147	NASDAQ	NVAX	Mon, Jan 13, 2014	105.60	115.40	104.00	110.20
3146	NASDAQ	NVAX	Fri, Jan 10, 2014	104.00	105.00	102.20	103.60
3145	NASDAQ	NVAX	Thu, Jan 9, 2014	103.60	105.60	101.90	103.60
3144	NASDAQ	NVAX	Wed, Jan 8, 2014	100.20	104.20	100.00	103.20
3143	NASDAQ	NVAX	Tue, Jan 7, 2014	105.00	105.82	98.60	100.10
3142	NASDAQ	NVAX	Mon, Jan 6, 2014	108.00	108.80	104.00	104.20
3141	NASDAQ	NVAX	Fri, Jan 3, 2014	106.00	108.00	103.00	106.20
3140	NASDAQ	NVAX	Thu, Jan 2, 2014	102.80	104.20	98.30	104.20
3139	NASDAQ	NVAX	Tue, Dec 31, 2013	104.40	105.20	102.20	102.40
3138	NASDAQ	NVAX	Mon, Dec 30, 2013	103.00	104.40	101.80	103.20
3137	NASDAQ	NVAX	Fri, Dec 27, 2013	103.20	103.80	100.40	102.60
3136	NASDAQ	NVAX	Thu, Dec 26, 2013	103.00	105.00	101.20	102.60
3135	NASDAQ	NVAX	Tue, Dec 24, 2013	102.80	103.80	98.60	101.60
3134	NASDAQ	NVAX	Mon, Dec 23, 2013	102.00	108.98	100.40	100.80
3133	NASDAQ	NVAX	Fri, Dec 20, 2013	94.00	99.40	92.40	98.60
3132	NASDAQ	NVAX	Thu, Dec 19, 2013	91.60	96.80	89.00	93.60
3131	NASDAQ	NVAX	Wed, Dec 18, 2013	89.60	91.80	88.40	90.20
3130	NASDAQ	NVAX	Tue, Dec 17, 2013	90.40	93.00	87.20	89.40
3129	NASDAQ	NVAX	Mon, Dec 16, 2013	77.40	92.40	77.40	92.20
3128	NASDAQ	NVAX	Fri, Dec 13, 2013	79.60	80.80	76.00	77.40
3127	NASDAQ	NVAX	Thu, Dec 12, 2013	81.00	81.80	77.60	79.00
3126	NASDAQ	NVAX	Wed, Dec 11, 2013	86.60	86.80	80.40	81.20
3125	NASDAQ	NVAX	Tue, Dec 10, 2013	84.80	84.80	80.60	83.80
3124	NASDAQ	NVAX	Mon, Dec 9, 2013	85.20	86.80	83.20	85.20
3123	NASDAQ	NVAX	Fri, Dec 6, 2013	81.60	86.80	80.00	84.60
3122	NASDAQ	NVAX	Thu, Dec 5, 2013	80.00	85.00	80.00	80.80
3121	NASDAQ	NVAX	Wed, Dec 4, 2013	79.20	81.56	76.20	80.20
3120	NASDAQ	NVAX	Tue, Dec 3, 2013	77.40	79.80	73.60	79.60
3119	NASDAQ	NVAX	Mon, Dec 2, 2013	75.80	81.50	75.60	77.00
3118	NASDAQ	NVAX	Fri, Nov 29, 2013	71.60	75.00	71.60	74.40
3117	NASDAQ	NVAX	Wed, Nov 27, 2013	69.00	71.60	68.20	71.20
3116	NASDAQ	NVAX	Tue, Nov 26, 2013	68.20	69.40	67.60	68.80
3115	NASDAQ	NVAX	Mon, Nov 25, 2013	70.60	71.60	66.60	68.40
3114	NASDAQ	NVAX	Fri, Nov 22, 2013	68.80	72.60	68.20	69.40
3113	NASDAQ	NVAX	Thu, Nov 21, 2013	63.60	67.80	63.40	67.80
3112	NASDAQ	NVAX	Wed, Nov 20, 2013	63.20	64.60	61.60	62.20
3111	NASDAQ	NVAX	Tue, Nov 19, 2013	61.40	63.70	60.00	62.80
3110	NASDAQ	NVAX	Mon, Nov 18, 2013	63.00	64.20	59.80	61.00
3109	NASDAQ	NVAX	Fri, Nov 15, 2013	61.60	62.80	60.60	60.80
3108	NASDAQ	NVAX	Thu, Nov 14, 2013	63.40	63.60	59.60	60.80
3107	NASDAQ	NVAX	Wed, Nov 13, 2013	57.20	58.80	56.60	58.20
3106	NASDAQ	NVAX	Tue, Nov 12, 2013	59.00	59.40	56.60	57.00
3105	NASDAQ	NVAX	Mon, Nov 11, 2013	57.80	60.20	57.60	59.40
3104	NASDAQ	NVAX	Fri, Nov 8, 2013	55.00	59.00	54.00	58.00
3103	NASDAQ	NVAX	Thu, Nov 7, 2013	56.40	57.30	53.60	55.20
3102	NASDAQ	NVAX	Wed, Nov 6, 2013	57.80	58.00	54.60	56.10
3101	NASDAQ	NVAX	Tue, Nov 5, 2013	59.20	60.60	57.20	58.40
3100	NASDAQ	NVAX	Mon, Nov 4, 2013	60.20	61.00	59.00	59.40
3099	NASDAQ	NVAX	Fri, Nov 1, 2013	61.60	62.80	59.20	60.80
3098	NASDAQ	NVAX	Thu, Oct 31, 2013	63.00	63.20	59.20	61.90
3097	NASDAQ	NVAX	Wed, Oct 30, 2013	60.40	64.40	59.60	61.90
3096	NASDAQ	NVAX	Tue, Oct 29, 2013	57.40	58.00	56.00	57.80
3095	NASDAQ	NVAX	Mon, Oct 28, 2013	57.40	58.40	55.80	56.80
3094	NASDAQ	NVAX	Fri, Oct 25, 2013	58.60	58.80	57.00	57.60
3093	NASDAQ	NVAX	Thu, Oct 24, 2013	56.40	58.50	55.60	58.00
3092	NASDAQ	NVAX	Wed, Oct 23, 2013	57.00	57.30	55.40	56.20
3091	NASDAQ	NVAX	Tue, Oct 22, 2013	58.00	58.60	55.60	57.40
3090	NASDAQ	NVAX	Mon, Oct 21, 2013	59.80	59.80	57.20	58.20
3089	NASDAQ	NVAX	Fri, Oct 18, 2013	61.00	61.00	58.80	59.40
3088	NASDAQ	NVAX	Thu, Oct 17, 2013	60.00	60.40	58.40	60.38
3087	NASDAQ	NVAX	Wed, Oct 16, 2013	58.40	60.40	57.60	59.90
3086	NASDAQ	NVAX	Tue, Oct 15, 2013	59.40	60.80	57.40	57.60
3085	NASDAQ	NVAX	Mon, Oct 14, 2013	60.20	60.20	57.60	58.80
3084	NASDAQ	NVAX	Fri, Oct 11, 2013	60.00	60.40	58.20	60.20
3083	NASDAQ	NVAX	Thu, Oct 10, 2013	57.40	60.00	57.20	60.00
3082	NASDAQ	NVAX	Wed, Oct 9, 2013	61.20	61.40	56.00	56.60
3081	NASDAQ	NVAX	Tue, Oct 8, 2013	66.00	66.40	60.00	61.20
3080	NASDAQ	NVAX	Mon, Oct 7, 2013	67.00	67.60	65.20	65.60
3079	NASDAQ	NVAX	Fri, Oct 4, 2013	65.20	67.80	64.40	66.60
3078	NASDAQ	NVAX	Thu, Oct 3, 2013	65.00	65.80	63.60	64.60
3077	NASDAQ	NVAX	Wed, Oct 2, 2013	63.40	65.00	62.80	64.80
3076	NASDAQ	NVAX	Tue, Oct 1, 2013	63.20	64.60	62.60	63.60
3075	NASDAQ	NVAX	Mon, Sep 30, 2013	62.60	64.70	61.20	63.00
3074	NASDAQ	NVAX	Fri, Sep 27, 2013	63.80	64.00	62.40	63.40
3073	NASDAQ	NVAX	Thu, Sep 26, 2013	63.80	65.60	63.60	63.80
3072	NASDAQ	NVAX	Wed, Sep 25, 2013	64.80	65.00	63.20	63.80
3071	NASDAQ	NVAX	Tue, Sep 24, 2013	67.00	67.40	62.80	64.20
3070	NASDAQ	NVAX	Mon, Sep 23, 2013	63.00	64.60	60.00	62.82
3069	NASDAQ	NVAX	Fri, Sep 20, 2013	63.00	63.60	62.20	62.40
3068	NASDAQ	NVAX	Thu, Sep 19, 2013	63.60	64.90	63.00	63.00
3067	NASDAQ	NVAX	Wed, Sep 18, 2013	65.80	65.80	63.20	64.00
3066	NASDAQ	NVAX	Tue, Sep 17, 2013	63.60	66.00	62.80	65.80
3065	NASDAQ	NVAX	Mon, Sep 16, 2013	68.20	68.60	63.60	64.20
3064	NASDAQ	NVAX	Fri, Sep 13, 2013	70.00	70.00	66.00	67.80
3063	NASDAQ	NVAX	Thu, Sep 12, 2013	67.20	68.20	62.40	66.80
3062	NASDAQ	NVAX	Wed, Sep 11, 2013	68.00	68.60	67.20	67.60
3061	NASDAQ	NVAX	Tue, Sep 10, 2013	67.60	68.00	66.40	67.20
3060	NASDAQ	NVAX	Mon, Sep 9, 2013	65.40	69.40	65.00	67.20
3059	NASDAQ	NVAX	Fri, Sep 6, 2013	63.20	65.00	61.00	64.80
3058	NASDAQ	NVAX	Thu, Sep 5, 2013	64.40	65.20	61.80	62.20
3057	NASDAQ	NVAX	Wed, Sep 4, 2013	64.60	65.80	64.00	64.60
3056	NASDAQ	NVAX	Tue, Sep 3, 2013	64.40	64.80	63.20	64.00
3055	NASDAQ	NVAX	Fri, Aug 30, 2013	63.00	64.20	61.80	63.00
3054	NASDAQ	NVAX	Thu, Aug 29, 2013	60.20	64.80	60.20	63.00
3053	NASDAQ	NVAX	Wed, Aug 28, 2013	60.00	61.60	59.40	60.40
3052	NASDAQ	NVAX	Tue, Aug 27, 2013	60.00	60.80	59.00	59.00
3051	NASDAQ	NVAX	Mon, Aug 26, 2013	57.80	62.40	57.60	60.80
3050	NASDAQ	NVAX	Fri, Aug 23, 2013	58.00	59.40	57.60	57.60
3049	NASDAQ	NVAX	Thu, Aug 22, 2013	58.00	59.40	57.80	58.00
3048	NASDAQ	NVAX	Wed, Aug 21, 2013	59.00	59.20	57.20	57.80
3047	NASDAQ	NVAX	Tue, Aug 20, 2013	60.00	61.80	58.20	59.40
3046	NASDAQ	NVAX	Mon, Aug 19, 2013	54.80	58.40	53.80	58.00
3045	NASDAQ	NVAX	Fri, Aug 16, 2013	54.60	54.80	52.00	53.00
3044	NASDAQ	NVAX	Thu, Aug 15, 2013	56.00	58.60	53.60	54.00
3043	NASDAQ	NVAX	Wed, Aug 14, 2013	47.60	51.00	47.40	50.20
3042	NASDAQ	NVAX	Tue, Aug 13, 2013	46.80	47.60	46.40	47.36
3041	NASDAQ	NVAX	Mon, Aug 12, 2013	45.60	47.20	45.40	47.00
3040	NASDAQ	NVAX	Fri, Aug 9, 2013	47.20	47.20	44.80	46.40
3039	NASDAQ	NVAX	Thu, Aug 8, 2013	51.80	51.80	46.60	47.20
3038	NASDAQ	NVAX	Wed, Aug 7, 2013	51.00	52.80	48.80	52.00
3037	NASDAQ	NVAX	Tue, Aug 6, 2013	51.60	52.60	50.60	50.60
3036	NASDAQ	NVAX	Mon, Aug 5, 2013	53.40	53.80	51.60	51.60
3035	NASDAQ	NVAX	Fri, Aug 2, 2013	53.80	54.00	51.18	53.20
3034	NASDAQ	NVAX	Thu, Aug 1, 2013	54.80	54.80	52.60	53.60
3033	NASDAQ	NVAX	Wed, Jul 31, 2013	51.80	55.60	51.00	53.80
3032	NASDAQ	NVAX	Tue, Jul 30, 2013	50.20	52.60	49.40	51.80
3031	NASDAQ	NVAX	Mon, Jul 29, 2013	52.00	52.60	50.00	50.20
3030	NASDAQ	NVAX	Fri, Jul 26, 2013	49.80	50.80	47.00	49.80
3029	NASDAQ	NVAX	Thu, Jul 25, 2013	49.60	50.80	48.60	50.60
3028	NASDAQ	NVAX	Wed, Jul 24, 2013	49.80	50.40	48.80	49.60
3027	NASDAQ	NVAX	Tue, Jul 23, 2013	50.80	51.20	49.40	49.60
3026	NASDAQ	NVAX	Mon, Jul 22, 2013	50.60	51.00	49.60	50.80
3025	NASDAQ	NVAX	Fri, Jul 19, 2013	50.60	52.80	50.00	50.70
3024	NASDAQ	NVAX	Thu, Jul 18, 2013	51.40	51.80	50.40	50.80
3023	NASDAQ	NVAX	Wed, Jul 17, 2013	51.60	53.80	50.80	51.20
3022	NASDAQ	NVAX	Tue, Jul 16, 2013	52.00	52.80	50.80	51.60
3021	NASDAQ	NVAX	Mon, Jul 15, 2013	53.00	53.20	51.80	52.80
3020	NASDAQ	NVAX	Fri, Jul 12, 2013	50.80	53.40	50.40	52.80
3019	NASDAQ	NVAX	Thu, Jul 11, 2013	52.60	52.60	50.00	50.90
3018	NASDAQ	NVAX	Wed, Jul 10, 2013	50.20	52.40	49.00	52.20
3017	NASDAQ	NVAX	Tue, Jul 9, 2013	51.60	51.60	48.00	51.00
3016	NASDAQ	NVAX	Mon, Jul 8, 2013	53.80	54.40	51.20	51.50
3015	NASDAQ	NVAX	Fri, Jul 5, 2013	47.80	52.60	47.20	52.40
3014	NASDAQ	NVAX	Wed, Jul 3, 2013	45.00	47.20	44.00	47.00
3013	NASDAQ	NVAX	Tue, Jul 2, 2013	42.80	46.00	41.80	45.00
3012	NASDAQ	NVAX	Mon, Jul 1, 2013	41.40	42.60	40.80	42.20
3011	NASDAQ	NVAX	Fri, Jun 28, 2013	39.40	41.40	39.00	41.00
3010	NASDAQ	NVAX	Thu, Jun 27, 2013	39.20	39.80	38.60	39.60
3009	NASDAQ	NVAX	Wed, Jun 26, 2013	40.00	40.20	38.00	39.00
3008	NASDAQ	NVAX	Tue, Jun 25, 2013	40.60	40.80	39.20	39.80
3007	NASDAQ	NVAX	Mon, Jun 24, 2013	39.80	41.20	38.20	40.60
3006	NASDAQ	NVAX	Fri, Jun 21, 2013	38.20	40.75	37.20	40.20
3005	NASDAQ	NVAX	Thu, Jun 20, 2013	38.00	38.40	36.80	37.90
3004	NASDAQ	NVAX	Wed, Jun 19, 2013	38.40	38.40	37.80	37.80
3003	NASDAQ	NVAX	Tue, Jun 18, 2013	38.20	38.60	37.60	38.60
3002	NASDAQ	NVAX	Mon, Jun 17, 2013	38.80	39.00	37.60	38.40
3001	NASDAQ	NVAX	Fri, Jun 14, 2013	38.40	38.80	37.90	38.00
3000	NASDAQ	NVAX	Thu, Jun 13, 2013	38.60	39.00	37.60	39.00
2999	NASDAQ	NVAX	Wed, Jun 12, 2013	38.80	39.20	37.50	38.20
2998	NASDAQ	NVAX	Tue, Jun 11, 2013	38.60	38.80	36.90	37.60
2997	NASDAQ	NVAX	Mon, Jun 10, 2013	39.40	39.60	37.00	38.60
2996	NASDAQ	NVAX	Fri, Jun 7, 2013	39.60	39.60	36.20	37.60
2995	NASDAQ	NVAX	Thu, Jun 6, 2013	42.40	42.80	37.20	39.20
2994	NASDAQ	NVAX	Wed, Jun 5, 2013	35.60	38.40	33.60	38.20
2993	NASDAQ	NVAX	Tue, Jun 4, 2013	38.80	39.80	35.60	35.80
2992	NASDAQ	NVAX	Mon, Jun 3, 2013	38.80	39.60	37.00	37.80
2991	NASDAQ	NVAX	Fri, May 31, 2013	40.00	41.20	37.80	38.20
2990	NASDAQ	NVAX	Thu, May 30, 2013	40.40	41.20	40.00	40.40
2989	NASDAQ	NVAX	Wed, May 29, 2013	40.60	42.40	39.80	40.20
2988	NASDAQ	NVAX	Tue, May 28, 2013	41.60	41.80	40.00	40.40
2987	NASDAQ	NVAX	Fri, May 24, 2013	40.80	41.00	40.00	40.40
2986	NASDAQ	NVAX	Thu, May 23, 2013	40.00	41.60	39.60	40.80
2985	NASDAQ	NVAX	Wed, May 22, 2013	39.00	41.80	39.00	41.00
2984	NASDAQ	NVAX	Tue, May 21, 2013	39.60	40.40	39.00	39.20
2983	NASDAQ	NVAX	Mon, May 20, 2013	40.20	40.80	38.60	39.60
2982	NASDAQ	NVAX	Fri, May 17, 2013	41.60	41.60	39.60	40.20
2981	NASDAQ	NVAX	Thu, May 16, 2013	41.40	41.60	39.40	41.20
2980	NASDAQ	NVAX	Wed, May 15, 2013	43.00	43.40	40.60	41.00
2979	NASDAQ	NVAX	Tue, May 14, 2013	42.40	43.60	42.40	43.00
2978	NASDAQ	NVAX	Mon, May 13, 2013	43.00	44.00	42.00	42.60
2977	NASDAQ	NVAX	Fri, May 10, 2013	45.00	45.00	41.00	43.20
2976	NASDAQ	NVAX	Thu, May 9, 2013	40.60	42.20	40.40	41.00
2975	NASDAQ	NVAX	Wed, May 8, 2013	42.40	42.80	39.40	41.00
2974	NASDAQ	NVAX	Tue, May 7, 2013	46.80	47.00	40.60	41.20
2973	NASDAQ	NVAX	Mon, May 6, 2013	44.60	45.80	44.20	45.00
2972	NASDAQ	NVAX	Fri, May 3, 2013	44.20	45.40	43.60	43.60
2971	NASDAQ	NVAX	Thu, May 2, 2013	44.00	44.80	43.40	44.20
2970	NASDAQ	NVAX	Wed, May 1, 2013	47.00	47.20	43.80	43.80
2969	NASDAQ	NVAX	Tue, Apr 30, 2013	47.60	48.40	46.60	47.00
2968	NASDAQ	NVAX	Mon, Apr 29, 2013	49.00	50.40	48.20	49.60
2967	NASDAQ	NVAX	Fri, Apr 26, 2013	50.00	50.20	47.60	49.80
2966	NASDAQ	NVAX	Thu, Apr 25, 2013	49.20	51.60	48.40	50.00
2965	NASDAQ	NVAX	Wed, Apr 24, 2013	50.60	50.80	48.60	49.00
2964	NASDAQ	NVAX	Tue, Apr 23, 2013	50.00	51.00	48.62	50.60
2963	NASDAQ	NVAX	Mon, Apr 22, 2013	49.60	50.20	48.00	50.20
2962	NASDAQ	NVAX	Fri, Apr 19, 2013	48.00	50.00	47.40	50.00
2961	NASDAQ	NVAX	Thu, Apr 18, 2013	49.00	49.20	46.20	48.00
2960	NASDAQ	NVAX	Wed, Apr 17, 2013	50.20	50.80	47.40	48.90
2959	NASDAQ	NVAX	Tue, Apr 16, 2013	49.60	50.20	48.20	50.20
2958	NASDAQ	NVAX	Mon, Apr 15, 2013	53.40	54.60	48.20	49.40
2957	NASDAQ	NVAX	Fri, Apr 12, 2013	53.60	54.60	50.80	51.40
2956	NASDAQ	NVAX	Thu, Apr 11, 2013	53.80	54.80	51.60	53.80
2955	NASDAQ	NVAX	Wed, Apr 10, 2013	51.60	55.40	51.20	53.80
2954	NASDAQ	NVAX	Tue, Apr 9, 2013	49.80	51.80	48.00	51.20
2953	NASDAQ	NVAX	Mon, Apr 8, 2013	49.80	50.80	47.80	49.40
2952	NASDAQ	NVAX	Fri, Apr 5, 2013	47.20	50.00	45.40	48.40
2951	NASDAQ	NVAX	Thu, Apr 4, 2013	48.00	49.00	45.00	45.60
2950	NASDAQ	NVAX	Wed, Apr 3, 2013	50.80	50.80	46.60	48.00
2949	NASDAQ	NVAX	Tue, Apr 2, 2013	47.60	48.60	46.20	47.00
2948	NASDAQ	NVAX	Mon, Apr 1, 2013	45.80	48.40	45.80	47.40
2947	NASDAQ	NVAX	Thu, Mar 28, 2013	43.80	45.70	43.60	45.60
2946	NASDAQ	NVAX	Wed, Mar 27, 2013	43.20	44.00	42.60	43.60
2945	NASDAQ	NVAX	Tue, Mar 26, 2013	43.40	44.40	42.60	43.40
2944	NASDAQ	NVAX	Mon, Mar 25, 2013	43.40	43.60	42.60	43.20
2943	NASDAQ	NVAX	Fri, Mar 22, 2013	43.00	43.40	43.00	43.20
2942	NASDAQ	NVAX	Thu, Mar 21, 2013	43.00	43.40	42.80	43.00
2941	NASDAQ	NVAX	Wed, Mar 20, 2013	42.60	43.60	42.60	43.20
2940	NASDAQ	NVAX	Tue, Mar 19, 2013	43.00	43.40	42.40	42.40
2939	NASDAQ	NVAX	Mon, Mar 18, 2013	42.40	42.80	41.40	42.60
2938	NASDAQ	NVAX	Fri, Mar 15, 2013	41.60	42.40	41.40	42.00
2937	NASDAQ	NVAX	Thu, Mar 14, 2013	41.20	42.40	41.00	41.80
2936	NASDAQ	NVAX	Wed, Mar 13, 2013	41.00	41.60	40.40	41.00
2935	NASDAQ	NVAX	Tue, Mar 12, 2013	41.20	42.20	40.20	40.90
2934	NASDAQ	NVAX	Mon, Mar 11, 2013	41.20	41.60	39.70	41.20
2933	NASDAQ	NVAX	Fri, Mar 8, 2013	40.80	42.20	40.40	41.00
2932	NASDAQ	NVAX	Thu, Mar 7, 2013	37.00	40.60	37.00	40.20
2931	NASDAQ	NVAX	Wed, Mar 6, 2013	36.60	37.20	35.90	36.80
2930	NASDAQ	NVAX	Tue, Mar 5, 2013	36.60	36.60	35.20	36.60
2929	NASDAQ	NVAX	Mon, Mar 4, 2013	36.40	37.40	35.20	35.80
2928	NASDAQ	NVAX	Fri, Mar 1, 2013	36.00	36.60	34.40	36.60
2927	NASDAQ	NVAX	Thu, Feb 28, 2013	36.20	37.00	35.80	36.40
2926	NASDAQ	NVAX	Wed, Feb 27, 2013	35.80	36.60	35.40	36.00
2925	NASDAQ	NVAX	Tue, Feb 26, 2013	35.20	36.40	34.60	36.00
2924	NASDAQ	NVAX	Mon, Feb 25, 2013	37.00	37.20	35.00	35.00
2923	NASDAQ	NVAX	Fri, Feb 22, 2013	37.00	37.00	36.10	36.80
2922	NASDAQ	NVAX	Thu, Feb 21, 2013	37.20	37.60	36.00	36.60
2921	NASDAQ	NVAX	Wed, Feb 20, 2013	38.00	38.60	37.20	37.20
2920	NASDAQ	NVAX	Tue, Feb 19, 2013	37.80	38.60	37.00	38.00
2919	NASDAQ	NVAX	Fri, Feb 15, 2013	38.00	38.60	37.40	37.80
2918	NASDAQ	NVAX	Thu, Feb 14, 2013	38.00	38.80	37.40	38.00
2917	NASDAQ	NVAX	Wed, Feb 13, 2013	36.40	38.40	36.40	38.00
2916	NASDAQ	NVAX	Tue, Feb 12, 2013	36.00	36.70	35.60	36.40
2915	NASDAQ	NVAX	Mon, Feb 11, 2013	36.40	36.60	35.60	36.00
2914	NASDAQ	NVAX	Fri, Feb 8, 2013	36.40	36.50	35.60	36.40
2913	NASDAQ	NVAX	Thu, Feb 7, 2013	36.00	37.80	35.40	36.20
2912	NASDAQ	NVAX	Wed, Feb 6, 2013	37.60	37.60	35.60	36.20
2911	NASDAQ	NVAX	Tue, Feb 5, 2013	36.20	37.80	36.20	37.80
2910	NASDAQ	NVAX	Mon, Feb 4, 2013	35.80	37.00	35.00	36.00
2909	NASDAQ	NVAX	Fri, Feb 1, 2013	36.00	36.20	35.40	36.00
2908	NASDAQ	NVAX	Thu, Jan 31, 2013	35.60	36.20	35.20	35.80
2907	NASDAQ	NVAX	Wed, Jan 30, 2013	36.40	37.20	35.40	35.60
2906	NASDAQ	NVAX	Tue, Jan 29, 2013	36.40	37.40	36.20	36.60
2905	NASDAQ	NVAX	Mon, Jan 28, 2013	37.00	37.70	36.20	36.20
2904	NASDAQ	NVAX	Fri, Jan 25, 2013	37.80	38.00	36.40	37.40
2903	NASDAQ	NVAX	Thu, Jan 24, 2013	39.00	39.40	36.80	37.40
2902	NASDAQ	NVAX	Wed, Jan 23, 2013	39.20	39.60	38.00	38.40
2901	NASDAQ	NVAX	Tue, Jan 22, 2013	40.20	40.20	38.20	39.20
2900	NASDAQ	NVAX	Fri, Jan 18, 2013	41.00	41.00	39.20	39.60
2899	NASDAQ	NVAX	Thu, Jan 17, 2013	40.40	41.60	39.60	40.60
2898	NASDAQ	NVAX	Wed, Jan 16, 2013	41.00	41.60	39.60	40.00
2897	NASDAQ	NVAX	Tue, Jan 15, 2013	43.00	43.20	40.20	41.00
2896	NASDAQ	NVAX	Mon, Jan 14, 2013	44.00	45.60	42.20	43.00
2895	NASDAQ	NVAX	Fri, Jan 11, 2013	41.20	43.80	40.60	43.00
2894	NASDAQ	NVAX	Thu, Jan 10, 2013	39.80	41.30	39.20	40.60
2893	NASDAQ	NVAX	Wed, Jan 9, 2013	39.20	40.00	39.20	39.60
2892	NASDAQ	NVAX	Tue, Jan 8, 2013	40.60	40.60	38.90	39.00
2891	NASDAQ	NVAX	Mon, Jan 7, 2013	38.60	39.80	38.40	39.80
2890	NASDAQ	NVAX	Fri, Jan 4, 2013	39.20	39.60	38.40	38.80
2889	NASDAQ	NVAX	Thu, Jan 3, 2013	39.80	40.00	37.80	38.40
2888	NASDAQ	NVAX	Wed, Jan 2, 2013	38.60	40.60	38.00	39.40
2887	NASDAQ	NVAX	Mon, Dec 31, 2012	36.20	37.80	36.20	37.80
2886	NASDAQ	NVAX	Fri, Dec 28, 2012	36.40	37.40	36.40	36.40
2885	NASDAQ	NVAX	Thu, Dec 27, 2012	37.40	38.60	36.20	36.60
2884	NASDAQ	NVAX	Wed, Dec 26, 2012	38.60	39.00	37.20	37.20
2883	NASDAQ	NVAX	Mon, Dec 24, 2012	38.20	39.00	37.40	38.60
2882	NASDAQ	NVAX	Fri, Dec 21, 2012	40.00	40.00	37.60	38.80
2881	NASDAQ	NVAX	Thu, Dec 20, 2012	40.00	40.40	38.60	40.20
2880	NASDAQ	NVAX	Wed, Dec 19, 2012	38.20	41.30	37.40	40.44
2879	NASDAQ	NVAX	Tue, Dec 18, 2012	37.40	38.60	36.60	38.20
2878	NASDAQ	NVAX	Mon, Dec 17, 2012	36.40	37.60	36.00	37.60
2877	NASDAQ	NVAX	Fri, Dec 14, 2012	35.40	36.20	35.20	36.04
2876	NASDAQ	NVAX	Thu, Dec 13, 2012	36.80	37.00	35.60	35.60
2875	NASDAQ	NVAX	Wed, Dec 12, 2012	35.60	37.20	35.00	36.80
2874	NASDAQ	NVAX	Tue, Dec 11, 2012	34.80	36.00	33.60	35.60
2873	NASDAQ	NVAX	Mon, Dec 10, 2012	35.80	35.80	34.20	34.40
2872	NASDAQ	NVAX	Fri, Dec 7, 2012	35.80	36.20	35.20	35.50
2871	NASDAQ	NVAX	Thu, Dec 6, 2012	36.20	36.40	35.40	35.80
2870	NASDAQ	NVAX	Wed, Dec 5, 2012	37.80	37.80	36.20	36.40
2869	NASDAQ	NVAX	Tue, Dec 4, 2012	36.60	37.60	36.60	37.40
2868	NASDAQ	NVAX	Mon, Dec 3, 2012	37.00	37.20	35.60	36.60
2867	NASDAQ	NVAX	Fri, Nov 30, 2012	38.40	38.40	35.40	37.00
2866	NASDAQ	NVAX	Thu, Nov 29, 2012	38.00	38.40	36.00	38.20
2865	NASDAQ	NVAX	Wed, Nov 28, 2012	37.20	38.00	35.60	37.60
2864	NASDAQ	NVAX	Tue, Nov 27, 2012	37.20	38.00	37.00	37.60
2863	NASDAQ	NVAX	Mon, Nov 26, 2012	35.00	37.60	35.00	37.20
2862	NASDAQ	NVAX	Fri, Nov 23, 2012	34.00	35.20	33.40	35.00
2861	NASDAQ	NVAX	Wed, Nov 21, 2012	33.60	34.60	32.50	34.00
2860	NASDAQ	NVAX	Tue, Nov 20, 2012	32.40	33.80	31.60	33.80
2859	NASDAQ	NVAX	Mon, Nov 19, 2012	32.80	33.40	31.60	32.60
2858	NASDAQ	NVAX	Fri, Nov 16, 2012	31.00	33.10	30.80	32.20
2857	NASDAQ	NVAX	Thu, Nov 15, 2012	32.40	33.60	30.40	31.40
2856	NASDAQ	NVAX	Wed, Nov 14, 2012	34.00	34.40	32.60	32.68
2855	NASDAQ	NVAX	Tue, Nov 13, 2012	33.00	34.80	33.00	33.80
2854	NASDAQ	NVAX	Mon, Nov 12, 2012	34.00	35.20	33.60	33.60
2853	NASDAQ	NVAX	Fri, Nov 9, 2012	33.80	35.20	33.40	34.00
2852	NASDAQ	NVAX	Thu, Nov 8, 2012	35.20	36.20	33.60	34.20
2851	NASDAQ	NVAX	Wed, Nov 7, 2012	37.60	38.00	35.00	35.20
2850	NASDAQ	NVAX	Tue, Nov 6, 2012	39.60	39.60	37.80	38.00
2849	NASDAQ	NVAX	Mon, Nov 5, 2012	38.40	40.40	38.20	39.20
2848	NASDAQ	NVAX	Fri, Nov 2, 2012	40.60	41.20	38.60	38.80
2847	NASDAQ	NVAX	Thu, Nov 1, 2012	42.20	43.40	40.40	40.60
2846	NASDAQ	NVAX	Wed, Oct 31, 2012	42.40	44.00	40.40	42.00
2845	NASDAQ	NVAX	Fri, Oct 26, 2012	44.40	44.40	42.00	42.20
2844	NASDAQ	NVAX	Thu, Oct 25, 2012	45.20	45.40	44.00	44.60
2843	NASDAQ	NVAX	Wed, Oct 24, 2012	44.00	46.00	43.40	44.60
2842	NASDAQ	NVAX	Tue, Oct 23, 2012	43.20	43.60	41.80	43.20
2841	NASDAQ	NVAX	Mon, Oct 22, 2012	44.60	44.70	43.20	43.60
2840	NASDAQ	NVAX	Fri, Oct 19, 2012	46.80	46.80	43.20	44.20
2839	NASDAQ	NVAX	Thu, Oct 18, 2012	46.40	48.00	45.80	47.00
2838	NASDAQ	NVAX	Wed, Oct 17, 2012	44.80	45.40	43.60	44.80
2837	NASDAQ	NVAX	Tue, Oct 16, 2012	43.40	45.20	43.20	44.80
2836	NASDAQ	NVAX	Mon, Oct 15, 2012	44.00	44.00	42.40	43.20
2835	NASDAQ	NVAX	Fri, Oct 12, 2012	42.80	44.20	42.60	44.00
2834	NASDAQ	NVAX	Thu, Oct 11, 2012	43.20	43.60	42.40	42.80
2833	NASDAQ	NVAX	Wed, Oct 10, 2012	43.80	44.40	42.20	43.00
2832	NASDAQ	NVAX	Tue, Oct 9, 2012	44.60	44.60	43.00	43.60
2831	NASDAQ	NVAX	Mon, Oct 8, 2012	45.00	45.40	43.60	43.80
2830	NASDAQ	NVAX	Fri, Oct 5, 2012	47.40	47.40	44.20	45.40
2829	NASDAQ	NVAX	Thu, Oct 4, 2012	47.60	48.00	45.00	47.20
2828	NASDAQ	NVAX	Wed, Oct 3, 2012	47.40	47.80	46.00	47.20
2827	NASDAQ	NVAX	Tue, Oct 2, 2012	44.80	48.80	42.80	47.00
2826	NASDAQ	NVAX	Mon, Oct 1, 2012	43.40	48.00	43.00	47.80
2825	NASDAQ	NVAX	Fri, Sep 28, 2012	41.20	43.60	40.60	43.20
2824	NASDAQ	NVAX	Thu, Sep 27, 2012	40.60	42.70	40.40	41.60
2823	NASDAQ	NVAX	Wed, Sep 26, 2012	40.80	41.40	39.80	40.40
2822	NASDAQ	NVAX	Tue, Sep 25, 2012	41.20	43.00	40.60	40.80
2821	NASDAQ	NVAX	Mon, Sep 24, 2012	40.00	41.40	39.20	41.00
2820	NASDAQ	NVAX	Fri, Sep 21, 2012	40.40	40.60	39.60	40.00
2819	NASDAQ	NVAX	Thu, Sep 20, 2012	38.80	40.80	38.80	39.80
2818	NASDAQ	NVAX	Wed, Sep 19, 2012	40.20	40.40	38.60	39.20
2817	NASDAQ	NVAX	Tue, Sep 18, 2012	37.60	39.60	37.40	39.40
2816	NASDAQ	NVAX	Mon, Sep 17, 2012	37.80	38.40	37.60	37.80
2815	NASDAQ	NVAX	Fri, Sep 14, 2012	38.20	38.40	37.60	37.80
2814	NASDAQ	NVAX	Thu, Sep 13, 2012	37.80	39.00	37.20	37.80
2813	NASDAQ	NVAX	Wed, Sep 12, 2012	38.00	38.00	37.20	37.60
2812	NASDAQ	NVAX	Tue, Sep 11, 2012	38.60	39.20	36.60	38.20
2811	NASDAQ	NVAX	Mon, Sep 10, 2012	40.00	40.00	35.80	38.60
2810	NASDAQ	NVAX	Fri, Sep 7, 2012	40.00	40.60	39.00	39.80
2809	NASDAQ	NVAX	Thu, Sep 6, 2012	39.80	40.20	39.20	39.80
2808	NASDAQ	NVAX	Wed, Sep 5, 2012	40.40	41.00	39.60	39.60
2807	NASDAQ	NVAX	Tue, Sep 4, 2012	40.80	41.30	40.00	40.80
2806	NASDAQ	NVAX	Fri, Aug 31, 2012	40.80	41.40	40.00	40.80
2805	NASDAQ	NVAX	Thu, Aug 30, 2012	41.40	41.40	39.60	40.00
2804	NASDAQ	NVAX	Wed, Aug 29, 2012	41.00	41.80	40.60	41.60
2803	NASDAQ	NVAX	Tue, Aug 28, 2012	39.80	41.20	39.40	41.00
2802	NASDAQ	NVAX	Mon, Aug 27, 2012	40.40	40.40	39.00	40.00
2801	NASDAQ	NVAX	Fri, Aug 24, 2012	39.00	40.20	38.60	40.00
2800	NASDAQ	NVAX	Thu, Aug 23, 2012	39.60	39.80	39.00	39.20
2799	NASDAQ	NVAX	Wed, Aug 22, 2012	39.40	40.00	38.60	39.80
2798	NASDAQ	NVAX	Tue, Aug 21, 2012	40.00	40.40	39.20	39.40
2797	NASDAQ	NVAX	Mon, Aug 20, 2012	40.80	40.80	39.40	40.00
2796	NASDAQ	NVAX	Fri, Aug 17, 2012	40.80	41.20	40.20	41.00
2795	NASDAQ	NVAX	Thu, Aug 16, 2012	40.00	41.40	39.80	41.00
2794	NASDAQ	NVAX	Wed, Aug 15, 2012	39.20	40.00	38.40	40.00
2793	NASDAQ	NVAX	Tue, Aug 14, 2012	39.60	40.20	39.00	39.40
2792	NASDAQ	NVAX	Mon, Aug 13, 2012	41.20	41.21	39.20	39.40
2791	NASDAQ	NVAX	Fri, Aug 10, 2012	39.40	42.00	39.00	41.40
2790	NASDAQ	NVAX	Thu, Aug 9, 2012	40.80	41.20	38.40	39.60
2789	NASDAQ	NVAX	Wed, Aug 8, 2012	41.80	42.00	40.80	41.20
2788	NASDAQ	NVAX	Tue, Aug 7, 2012	42.40	42.40	41.00	42.20
2787	NASDAQ	NVAX	Mon, Aug 6, 2012	41.80	42.40	40.60	42.20
2786	NASDAQ	NVAX	Fri, Aug 3, 2012	41.40	43.31	41.00	41.80
2785	NASDAQ	NVAX	Thu, Aug 2, 2012	42.00	42.40	40.80	42.20
2784	NASDAQ	NVAX	Wed, Aug 1, 2012	45.00	45.00	41.60	42.20
2783	NASDAQ	NVAX	Tue, Jul 31, 2012	44.40	44.80	42.60	44.60
2782	NASDAQ	NVAX	Mon, Jul 30, 2012	43.60	44.90	42.00	43.80
2781	NASDAQ	NVAX	Fri, Jul 27, 2012	42.60	43.80	41.60	43.60
2780	NASDAQ	NVAX	Thu, Jul 26, 2012	41.60	44.00	41.00	43.00
2779	NASDAQ	NVAX	Wed, Jul 25, 2012	33.00	42.99	32.80	42.20
2778	NASDAQ	NVAX	Tue, Jul 24, 2012	36.60	36.80	34.20	34.40
2777	NASDAQ	NVAX	Mon, Jul 23, 2012	38.00	38.00	35.40	36.80
2776	NASDAQ	NVAX	Fri, Jul 20, 2012	41.60	42.60	37.60	38.00
2775	NASDAQ	NVAX	Thu, Jul 19, 2012	43.20	43.40	41.60	42.60
2774	NASDAQ	NVAX	Wed, Jul 18, 2012	42.40	43.20	41.20	42.80
2773	NASDAQ	NVAX	Tue, Jul 17, 2012	40.00	42.80	40.00	42.60
2772	NASDAQ	NVAX	Mon, Jul 16, 2012	42.40	42.60	39.00	41.20
2771	NASDAQ	NVAX	Fri, Jul 13, 2012	40.60	41.80	40.00	41.40
2770	NASDAQ	NVAX	Thu, Jul 12, 2012	39.80	41.40	38.40	40.00
2769	NASDAQ	NVAX	Wed, Jul 11, 2012	39.00	40.40	37.60	40.20
2768	NASDAQ	NVAX	Tue, Jul 10, 2012	39.80	40.60	37.20	39.20
2767	NASDAQ	NVAX	Mon, Jul 9, 2012	39.40	40.40	37.80	39.00
2766	NASDAQ	NVAX	Fri, Jul 6, 2012	35.40	39.40	34.40	38.00
2765	NASDAQ	NVAX	Thu, Jul 5, 2012	34.00	36.00	32.20	35.60
2764	NASDAQ	NVAX	Tue, Jul 3, 2012	34.00	34.80	33.40	34.20
2763	NASDAQ	NVAX	Mon, Jul 2, 2012	31.40	34.60	31.20	34.20
2762	NASDAQ	NVAX	Fri, Jun 29, 2012	30.00	31.20	29.20	31.20
2761	NASDAQ	NVAX	Thu, Jun 28, 2012	29.20	29.40	28.80	29.40
2760	NASDAQ	NVAX	Wed, Jun 27, 2012	29.60	29.80	28.60	29.60
2759	NASDAQ	NVAX	Tue, Jun 26, 2012	28.00	29.60	27.80	29.40
2758	NASDAQ	NVAX	Mon, Jun 25, 2012	27.00	27.80	26.00	27.80
2757	NASDAQ	NVAX	Fri, Jun 22, 2012	26.20	27.10	25.60	27.00
2756	NASDAQ	NVAX	Thu, Jun 21, 2012	25.60	26.00	25.20	26.00
2755	NASDAQ	NVAX	Wed, Jun 20, 2012	25.40	25.80	25.00	25.60
2754	NASDAQ	NVAX	Tue, Jun 19, 2012	25.00	25.40	24.60	25.40
2753	NASDAQ	NVAX	Mon, Jun 18, 2012	24.60	25.20	24.40	25.20
2752	NASDAQ	NVAX	Fri, Jun 15, 2012	24.80	25.20	24.40	24.60
2751	NASDAQ	NVAX	Thu, Jun 14, 2012	24.40	25.20	24.40	25.20
2750	NASDAQ	NVAX	Wed, Jun 13, 2012	25.20	25.40	24.20	24.40
2749	NASDAQ	NVAX	Tue, Jun 12, 2012	24.80	25.20	24.60	25.20
2748	NASDAQ	NVAX	Mon, Jun 11, 2012	25.40	25.60	24.60	24.80
2747	NASDAQ	NVAX	Fri, Jun 8, 2012	25.00	25.40	24.40	25.40
2746	NASDAQ	NVAX	Thu, Jun 7, 2012	25.60	25.60	25.00	25.20
2745	NASDAQ	NVAX	Wed, Jun 6, 2012	24.60	25.60	24.40	25.60
2744	NASDAQ	NVAX	Tue, Jun 5, 2012	24.40	25.00	24.00	24.60
2743	NASDAQ	NVAX	Mon, Jun 4, 2012	24.80	25.00	24.00	24.40
2742	NASDAQ	NVAX	Fri, Jun 1, 2012	25.00	25.80	24.40	24.60
2741	NASDAQ	NVAX	Thu, May 31, 2012	24.60	25.60	24.00	25.40
2740	NASDAQ	NVAX	Wed, May 30, 2012	25.20	25.40	24.40	24.60
2739	NASDAQ	NVAX	Tue, May 29, 2012	25.60	25.80	25.00	25.60
2738	NASDAQ	NVAX	Fri, May 25, 2012	24.80	25.60	24.40	25.40
2737	NASDAQ	NVAX	Thu, May 24, 2012	24.20	25.00	23.80	25.00
2736	NASDAQ	NVAX	Wed, May 23, 2012	23.20	24.20	22.80	24.20
2735	NASDAQ	NVAX	Tue, May 22, 2012	24.20	24.20	23.20	23.20
2734	NASDAQ	NVAX	Mon, May 21, 2012	23.20	24.20	23.00	24.20
2733	NASDAQ	NVAX	Fri, May 18, 2012	24.20	24.60	22.40	23.20
2732	NASDAQ	NVAX	Thu, May 17, 2012	25.60	25.60	24.40	24.40
2731	NASDAQ	NVAX	Wed, May 16, 2012	25.40	25.80	24.80	25.40
2730	NASDAQ	NVAX	Tue, May 15, 2012	25.20	25.80	25.00	25.40
2729	NASDAQ	NVAX	Mon, May 14, 2012	26.00	26.80	25.20	25.20
2728	NASDAQ	NVAX	Fri, May 11, 2012	26.20	26.80	25.60	26.00
2727	NASDAQ	NVAX	Thu, May 10, 2012	27.00	27.20	26.20	26.40
2726	NASDAQ	NVAX	Wed, May 9, 2012	27.60	28.00	26.40	26.80
2725	NASDAQ	NVAX	Tue, May 8, 2012	28.40	28.80	27.80	28.00
2724	NASDAQ	NVAX	Mon, May 7, 2012	27.40	28.80	27.20	28.80
2723	NASDAQ	NVAX	Fri, May 4, 2012	27.00	27.80	26.40	27.60
2722	NASDAQ	NVAX	Thu, May 3, 2012	27.60	27.60	26.20	27.00
2721	NASDAQ	NVAX	Wed, May 2, 2012	25.80	27.60	25.80	27.60
2720	NASDAQ	NVAX	Tue, May 1, 2012	27.20	27.40	26.20	26.20
2719	NASDAQ	NVAX	Mon, Apr 30, 2012	25.80	28.00	25.60	27.20
2718	NASDAQ	NVAX	Fri, Apr 27, 2012	25.00	26.00	24.60	25.80
2717	NASDAQ	NVAX	Thu, Apr 26, 2012	24.80	25.40	24.60	25.20
2716	NASDAQ	NVAX	Wed, Apr 25, 2012	25.40	25.60	24.60	24.80
2715	NASDAQ	NVAX	Tue, Apr 24, 2012	24.60	25.00	24.40	24.80
2714	NASDAQ	NVAX	Mon, Apr 23, 2012	24.40	24.80	24.20	24.60
2713	NASDAQ	NVAX	Fri, Apr 20, 2012	25.00	25.40	24.60	24.60
2712	NASDAQ	NVAX	Thu, Apr 19, 2012	24.20	24.60	24.00	24.20
2711	NASDAQ	NVAX	Wed, Apr 18, 2012	24.80	24.80	23.80	23.80
2710	NASDAQ	NVAX	Tue, Apr 17, 2012	25.00	25.40	24.40	24.60
2709	NASDAQ	NVAX	Mon, Apr 16, 2012	24.20	24.80	24.00	24.40
2708	NASDAQ	NVAX	Fri, Apr 13, 2012	25.40	25.80	23.80	23.80
2707	NASDAQ	NVAX	Thu, Apr 12, 2012	25.00	26.40	24.80	25.40
2706	NASDAQ	NVAX	Wed, Apr 11, 2012	23.80	24.80	23.60	24.60
2705	NASDAQ	NVAX	Tue, Apr 10, 2012	24.20	24.60	23.20	23.40
2704	NASDAQ	NVAX	Mon, Apr 9, 2012	24.80	25.00	23.80	23.80
2703	NASDAQ	NVAX	Thu, Apr 5, 2012	25.20	25.40	24.80	24.80
2702	NASDAQ	NVAX	Wed, Apr 4, 2012	25.00	25.40	24.60	25.00
2701	NASDAQ	NVAX	Tue, Apr 3, 2012	25.60	25.80	25.00	25.20
2700	NASDAQ	NVAX	Mon, Apr 2, 2012	25.20	25.80	25.20	25.80
2699	NASDAQ	NVAX	Fri, Mar 30, 2012	26.00	26.00	25.20	25.20
2698	NASDAQ	NVAX	Thu, Mar 29, 2012	25.80	26.00	25.20	25.80
2697	NASDAQ	NVAX	Wed, Mar 28, 2012	26.60	27.00	25.40	26.00
2696	NASDAQ	NVAX	Tue, Mar 27, 2012	27.00	27.20	26.40	26.40
2695	NASDAQ	NVAX	Mon, Mar 26, 2012	27.20	27.40	26.80	27.00
2694	NASDAQ	NVAX	Fri, Mar 23, 2012	26.40	27.00	26.20	26.80
2693	NASDAQ	NVAX	Thu, Mar 22, 2012	26.60	26.80	26.20	26.40
2692	NASDAQ	NVAX	Wed, Mar 21, 2012	26.40	27.20	26.40	26.60
2691	NASDAQ	NVAX	Tue, Mar 20, 2012	27.40	27.40	26.20	26.20
2690	NASDAQ	NVAX	Mon, Mar 19, 2012	27.40	27.60	26.60	27.20
2689	NASDAQ	NVAX	Fri, Mar 16, 2012	27.80	28.00	27.40	27.60
2688	NASDAQ	NVAX	Thu, Mar 15, 2012	27.80	28.00	27.40	27.80
2687	NASDAQ	NVAX	Wed, Mar 14, 2012	27.80	28.20	27.40	27.60
2686	NASDAQ	NVAX	Tue, Mar 13, 2012	28.60	28.80	27.60	27.80
2685	NASDAQ	NVAX	Mon, Mar 12, 2012	27.20	28.40	27.20	27.80
2684	NASDAQ	NVAX	Fri, Mar 9, 2012	26.20	26.40	25.20	25.80
2683	NASDAQ	NVAX	Thu, Mar 8, 2012	25.60	26.20	25.40	26.20
2682	NASDAQ	NVAX	Wed, Mar 7, 2012	25.00	25.60	24.80	25.20
2681	NASDAQ	NVAX	Tue, Mar 6, 2012	25.20	25.60	24.60	24.60
2680	NASDAQ	NVAX	Mon, Mar 5, 2012	26.20	26.35	25.20	25.40
2679	NASDAQ	NVAX	Fri, Mar 2, 2012	26.00	27.00	25.80	25.80
2678	NASDAQ	NVAX	Thu, Mar 1, 2012	25.60	26.20	25.40	25.60
2677	NASDAQ	NVAX	Wed, Feb 29, 2012	26.40	27.40	25.40	25.40
2676	NASDAQ	NVAX	Tue, Feb 28, 2012	26.60	27.00	26.20	26.20
2675	NASDAQ	NVAX	Mon, Feb 27, 2012	27.40	27.60	26.60	26.60
2674	NASDAQ	NVAX	Fri, Feb 24, 2012	27.60	27.80	27.40	27.40
2673	NASDAQ	NVAX	Thu, Feb 23, 2012	27.40	27.80	27.00	27.60
2672	NASDAQ	NVAX	Wed, Feb 22, 2012	27.80	27.80	27.20	27.20
2671	NASDAQ	NVAX	Tue, Feb 21, 2012	28.40	28.60	27.40	27.80
2670	NASDAQ	NVAX	Fri, Feb 17, 2012	28.40	28.80	27.80	28.40
2669	NASDAQ	NVAX	Thu, Feb 16, 2012	28.00	28.40	27.40	28.40
2668	NASDAQ	NVAX	Wed, Feb 15, 2012	27.60	28.19	27.00	28.00
2667	NASDAQ	NVAX	Tue, Feb 14, 2012	27.60	27.73	27.00	27.20
2666	NASDAQ	NVAX	Mon, Feb 13, 2012	27.40	29.20	27.20	28.00
2665	NASDAQ	NVAX	Fri, Feb 10, 2012	28.20	28.40	27.00	27.00
2664	NASDAQ	NVAX	Thu, Feb 9, 2012	29.40	29.40	28.00	28.20
2663	NASDAQ	NVAX	Wed, Feb 8, 2012	28.80	29.42	28.00	29.20
2662	NASDAQ	NVAX	Tue, Feb 7, 2012	30.00	30.00	28.40	28.80
2661	NASDAQ	NVAX	Mon, Feb 6, 2012	29.60	30.20	29.40	29.80
2660	NASDAQ	NVAX	Fri, Feb 3, 2012	29.80	30.20	28.60	29.80
2659	NASDAQ	NVAX	Thu, Feb 2, 2012	30.40	30.40	28.40	29.40
2658	NASDAQ	NVAX	Wed, Feb 1, 2012	30.60	31.80	30.20	30.40
2657	NASDAQ	NVAX	Tue, Jan 31, 2012	30.60	30.60	30.00	30.20
2656	NASDAQ	NVAX	Mon, Jan 30, 2012	28.80	31.00	28.40	30.40
2655	NASDAQ	NVAX	Fri, Jan 27, 2012	27.00	29.60	26.90	29.00
2654	NASDAQ	NVAX	Thu, Jan 26, 2012	27.80	27.80	26.80	27.00
2653	NASDAQ	NVAX	Wed, Jan 25, 2012	27.40	28.20	26.80	27.80
2652	NASDAQ	NVAX	Tue, Jan 24, 2012	28.40	28.40	26.80	27.40
2651	NASDAQ	NVAX	Mon, Jan 23, 2012	26.20	30.60	26.00	28.80
2650	NASDAQ	NVAX	Fri, Jan 20, 2012	26.00	27.00	25.80	26.20
2649	NASDAQ	NVAX	Thu, Jan 19, 2012	26.40	27.40	25.80	26.00
2648	NASDAQ	NVAX	Wed, Jan 18, 2012	25.80	26.60	25.60	26.40
2647	NASDAQ	NVAX	Tue, Jan 17, 2012	26.40	27.00	25.40	26.00
2646	NASDAQ	NVAX	Fri, Jan 13, 2012	26.60	26.80	26.00	26.20
2645	NASDAQ	NVAX	Thu, Jan 12, 2012	26.80	28.20	26.20	27.00
2644	NASDAQ	NVAX	Wed, Jan 11, 2012	27.20	27.40	26.40	26.60
2643	NASDAQ	NVAX	Tue, Jan 10, 2012	29.20	29.40	27.00	27.40
2642	NASDAQ	NVAX	Mon, Jan 9, 2012	28.00	29.80	28.00	28.60
2641	NASDAQ	NVAX	Fri, Jan 6, 2012	26.80	29.60	26.80	27.40
2640	NASDAQ	NVAX	Thu, Jan 5, 2012	27.40	28.40	26.80	26.80
2639	NASDAQ	NVAX	Wed, Jan 4, 2012	27.20	28.20	27.00	27.60
2638	NASDAQ	NVAX	Tue, Jan 3, 2012	25.80	28.60	25.80	27.60
2637	NASDAQ	NVAX	Fri, Dec 30, 2011	24.80	25.60	24.60	25.20
2636	NASDAQ	NVAX	Thu, Dec 29, 2011	25.00	25.60	24.80	25.00
2635	NASDAQ	NVAX	Wed, Dec 28, 2011	25.00	25.20	24.60	25.00
2634	NASDAQ	NVAX	Tue, Dec 27, 2011	25.40	26.00	25.00	25.40
2633	NASDAQ	NVAX	Fri, Dec 23, 2011	25.40	26.20	25.20	25.40
2632	NASDAQ	NVAX	Thu, Dec 22, 2011	26.00	26.20	25.20	25.20
2631	NASDAQ	NVAX	Wed, Dec 21, 2011	25.40	26.40	25.00	25.60
2630	NASDAQ	NVAX	Tue, Dec 20, 2011	26.40	26.40	25.20	25.40
2629	NASDAQ	NVAX	Mon, Dec 19, 2011	26.00	26.60	25.40	25.80
2628	NASDAQ	NVAX	Fri, Dec 16, 2011	26.60	26.80	26.00	26.60
2627	NASDAQ	NVAX	Thu, Dec 15, 2011	27.40	27.60	26.20	26.80
2626	NASDAQ	NVAX	Wed, Dec 14, 2011	26.00	27.40	26.00	27.00
2625	NASDAQ	NVAX	Tue, Dec 13, 2011	28.20	28.60	25.60	26.20
2624	NASDAQ	NVAX	Mon, Dec 12, 2011	28.40	30.40	27.00	28.00
2623	NASDAQ	NVAX	Fri, Dec 9, 2011	28.40	29.00	27.80	28.60
2622	NASDAQ	NVAX	Thu, Dec 8, 2011	29.40	30.00	27.80	28.40
2621	NASDAQ	NVAX	Wed, Dec 7, 2011	30.00	30.00	28.80	29.40
2620	NASDAQ	NVAX	Tue, Dec 6, 2011	29.40	31.80	29.00	30.20
2619	NASDAQ	NVAX	Mon, Dec 5, 2011	29.80	30.40	29.00	29.20
2618	NASDAQ	NVAX	Fri, Dec 2, 2011	28.40	29.80	28.20	29.20
2617	NASDAQ	NVAX	Thu, Dec 1, 2011	27.20	28.60	26.20	27.80
2616	NASDAQ	NVAX	Wed, Nov 30, 2011	25.60	27.60	25.60	27.60
2615	NASDAQ	NVAX	Tue, Nov 29, 2011	26.00	26.20	24.20	25.20
2614	NASDAQ	NVAX	Mon, Nov 28, 2011	26.20	27.00	25.20	26.20
2613	NASDAQ	NVAX	Fri, Nov 25, 2011	24.80	26.20	24.80	25.20
2612	NASDAQ	NVAX	Wed, Nov 23, 2011	26.20	26.80	25.00	25.00
2611	NASDAQ	NVAX	Tue, Nov 22, 2011	26.00	27.60	26.00	26.40
2610	NASDAQ	NVAX	Mon, Nov 21, 2011	26.60	27.80	26.00	26.20
2609	NASDAQ	NVAX	Fri, Nov 18, 2011	26.80	27.80	26.80	27.00
2608	NASDAQ	NVAX	Thu, Nov 17, 2011	28.20	29.00	26.60	26.80
2607	NASDAQ	NVAX	Wed, Nov 16, 2011	29.00	29.40	28.20	28.20
2606	NASDAQ	NVAX	Tue, Nov 15, 2011	29.20	30.20	28.60	29.40
2605	NASDAQ	NVAX	Mon, Nov 14, 2011	29.60	30.00	29.00	29.40
2604	NASDAQ	NVAX	Fri, Nov 11, 2011	30.40	31.00	29.61	30.40
2603	NASDAQ	NVAX	Thu, Nov 10, 2011	31.00	31.20	30.00	30.00
2602	NASDAQ	NVAX	Wed, Nov 9, 2011	30.80	31.20	30.00	30.40
2601	NASDAQ	NVAX	Tue, Nov 8, 2011	30.40	31.80	30.00	31.60
2600	NASDAQ	NVAX	Mon, Nov 7, 2011	31.40	31.40	29.00	30.40
2599	NASDAQ	NVAX	Fri, Nov 4, 2011	31.00	31.40	29.00	31.00
2598	NASDAQ	NVAX	Thu, Nov 3, 2011	30.40	31.00	29.60	30.80
2597	NASDAQ	NVAX	Wed, Nov 2, 2011	29.80	31.60	29.40	30.00
2596	NASDAQ	NVAX	Tue, Nov 1, 2011	31.00	31.60	29.00	29.20
2595	NASDAQ	NVAX	Mon, Oct 31, 2011	33.00	33.80	31.60	31.60
2594	NASDAQ	NVAX	Fri, Oct 28, 2011	33.80	34.80	33.40	33.80
2593	NASDAQ	NVAX	Thu, Oct 27, 2011	32.60	34.00	31.60	34.00
2592	NASDAQ	NVAX	Wed, Oct 26, 2011	32.20	32.40	31.20	32.00
2591	NASDAQ	NVAX	Tue, Oct 25, 2011	33.20	33.20	31.40	31.60
2590	NASDAQ	NVAX	Mon, Oct 24, 2011	31.80	33.60	31.40	33.60
2589	NASDAQ	NVAX	Fri, Oct 21, 2011	32.20	32.80	31.00	31.80
2588	NASDAQ	NVAX	Thu, Oct 20, 2011	32.20	32.80	31.20	31.40
2587	NASDAQ	NVAX	Wed, Oct 19, 2011	32.80	33.60	31.80	32.20
2586	NASDAQ	NVAX	Tue, Oct 18, 2011	32.20	33.00	31.00	32.80
2585	NASDAQ	NVAX	Mon, Oct 17, 2011	33.80	33.80	32.00	32.00
2584	NASDAQ	NVAX	Fri, Oct 14, 2011	34.60	34.60	32.00	34.20
2583	NASDAQ	NVAX	Thu, Oct 13, 2011	34.60	35.60	33.00	34.20
2582	NASDAQ	NVAX	Wed, Oct 12, 2011	32.20	34.10	32.18	33.60
2581	NASDAQ	NVAX	Tue, Oct 11, 2011	30.60	32.00	30.40	32.00
2580	NASDAQ	NVAX	Mon, Oct 10, 2011	30.80	31.00	30.00	31.00
2579	NASDAQ	NVAX	Fri, Oct 7, 2011	31.00	31.60	30.00	30.20
2578	NASDAQ	NVAX	Thu, Oct 6, 2011	29.80	31.20	29.70	31.20
2577	NASDAQ	NVAX	Wed, Oct 5, 2011	30.40	31.20	28.62	30.20
2576	NASDAQ	NVAX	Tue, Oct 4, 2011	28.60	30.00	24.60	29.60
2575	NASDAQ	NVAX	Mon, Oct 3, 2011	32.00	32.80	28.80	28.80
2574	NASDAQ	NVAX	Fri, Sep 30, 2011	31.20	33.20	31.00	32.00
2573	NASDAQ	NVAX	Thu, Sep 29, 2011	32.00	32.20	29.70	31.80
2572	NASDAQ	NVAX	Wed, Sep 28, 2011	30.80	31.40	29.40	31.00
2571	NASDAQ	NVAX	Tue, Sep 27, 2011	32.40	32.80	30.20	30.80
2570	NASDAQ	NVAX	Mon, Sep 26, 2011	31.00	31.40	30.00	31.40
2569	NASDAQ	NVAX	Fri, Sep 23, 2011	28.40	30.40	28.00	30.00
2568	NASDAQ	NVAX	Thu, Sep 22, 2011	29.00	30.00	28.00	28.40
2567	NASDAQ	NVAX	Wed, Sep 21, 2011	31.40	32.00	30.20	30.20
2566	NASDAQ	NVAX	Tue, Sep 20, 2011	33.00	35.00	31.20	31.20
2565	NASDAQ	NVAX	Mon, Sep 19, 2011	32.60	34.00	32.00	33.00
2564	NASDAQ	NVAX	Fri, Sep 16, 2011	34.20	34.20	32.40	33.20
2563	NASDAQ	NVAX	Thu, Sep 15, 2011	33.60	35.00	32.60	33.80
2562	NASDAQ	NVAX	Wed, Sep 14, 2011	33.60	33.60	32.00	33.40
2561	NASDAQ	NVAX	Tue, Sep 13, 2011	33.60	35.00	32.80	33.20
2560	NASDAQ	NVAX	Mon, Sep 12, 2011	33.20	34.80	32.80	33.40
2559	NASDAQ	NVAX	Fri, Sep 9, 2011	35.80	36.80	34.00	34.20
2558	NASDAQ	NVAX	Thu, Sep 8, 2011	37.20	37.80	35.60	35.80
2557	NASDAQ	NVAX	Wed, Sep 7, 2011	36.60	36.60	34.40	35.00
2556	NASDAQ	NVAX	Tue, Sep 6, 2011	33.60	36.00	33.00	35.20
2555	NASDAQ	NVAX	Fri, Sep 2, 2011	33.00	37.40	32.00	34.80
2554	NASDAQ	NVAX	Thu, Sep 1, 2011	37.00	37.20	33.20	33.60
2553	NASDAQ	NVAX	Wed, Aug 31, 2011	39.80	41.80	36.80	37.00
2552	NASDAQ	NVAX	Tue, Aug 30, 2011	34.60	40.80	34.60	39.20
2551	NASDAQ	NVAX	Mon, Aug 29, 2011	28.40	34.00	28.40	33.60
2550	NASDAQ	NVAX	Fri, Aug 26, 2011	27.00	28.40	26.20	28.00
2549	NASDAQ	NVAX	Thu, Aug 25, 2011	29.20	29.20	27.00	27.20
2548	NASDAQ	NVAX	Wed, Aug 24, 2011	26.00	28.80	25.80	28.80
2547	NASDAQ	NVAX	Tue, Aug 23, 2011	25.00	26.20	23.80	26.00
2546	NASDAQ	NVAX	Mon, Aug 22, 2011	25.80	26.60	24.60	24.80
2545	NASDAQ	NVAX	Fri, Aug 19, 2011	25.20	26.00	24.60	25.20
2544	NASDAQ	NVAX	Thu, Aug 18, 2011	26.40	27.00	24.60	25.40
2543	NASDAQ	NVAX	Wed, Aug 17, 2011	27.40	28.00	26.40	27.40
2542	NASDAQ	NVAX	Tue, Aug 16, 2011	28.00	28.80	26.40	27.00
2541	NASDAQ	NVAX	Mon, Aug 15, 2011	28.60	29.10	27.60	28.80
2540	NASDAQ	NVAX	Fri, Aug 12, 2011	27.00	30.00	27.00	28.20
2539	NASDAQ	NVAX	Thu, Aug 11, 2011	26.00	27.60	25.40	26.60
2538	NASDAQ	NVAX	Wed, Aug 10, 2011	26.20	26.60	24.40	25.00
2537	NASDAQ	NVAX	Tue, Aug 9, 2011	24.00	27.40	23.00	27.40
2536	NASDAQ	NVAX	Mon, Aug 8, 2011	28.20	28.40	22.60	23.60
2535	NASDAQ	NVAX	Fri, Aug 5, 2011	32.40	33.01	29.00	29.20
2534	NASDAQ	NVAX	Thu, Aug 4, 2011	34.60	34.60	31.40	31.40
2533	NASDAQ	NVAX	Wed, Aug 3, 2011	35.40	36.00	33.60	34.40
2532	NASDAQ	NVAX	Tue, Aug 2, 2011	36.60	37.80	34.60	35.00
2531	NASDAQ	NVAX	Mon, Aug 1, 2011	37.80	38.50	36.40	36.80
2530	NASDAQ	NVAX	Fri, Jul 29, 2011	37.60	37.60	36.80	37.40
2529	NASDAQ	NVAX	Thu, Jul 28, 2011	37.40	38.40	37.30	37.80
2528	NASDAQ	NVAX	Wed, Jul 27, 2011	40.00	40.60	37.20	37.20
2527	NASDAQ	NVAX	Tue, Jul 26, 2011	40.40	41.40	40.00	40.00
2526	NASDAQ	NVAX	Mon, Jul 25, 2011	42.20	42.40	40.20	40.20
2525	NASDAQ	NVAX	Fri, Jul 22, 2011	42.40	43.00	42.40	42.60
2524	NASDAQ	NVAX	Thu, Jul 21, 2011	41.40	42.60	41.40	42.40
2523	NASDAQ	NVAX	Wed, Jul 20, 2011	42.60	42.60	40.98	41.40
2522	NASDAQ	NVAX	Tue, Jul 19, 2011	39.80	42.60	39.40	42.60
2521	NASDAQ	NVAX	Mon, Jul 18, 2011	39.20	39.80	39.20	39.60
2520	NASDAQ	NVAX	Fri, Jul 15, 2011	39.40	40.00	39.20	39.20
2519	NASDAQ	NVAX	Thu, Jul 14, 2011	39.40	40.00	39.00	39.40
2518	NASDAQ	NVAX	Wed, Jul 13, 2011	39.00	40.60	39.00	39.60
2517	NASDAQ	NVAX	Tue, Jul 12, 2011	39.40	39.60	39.00	39.20
2516	NASDAQ	NVAX	Mon, Jul 11, 2011	39.60	39.80	38.79	39.40
2515	NASDAQ	NVAX	Fri, Jul 8, 2011	38.20	39.60	38.20	39.20
2514	NASDAQ	NVAX	Thu, Jul 7, 2011	38.00	39.40	37.60	38.60
2513	NASDAQ	NVAX	Wed, Jul 6, 2011	37.80	38.00	37.00	38.00
2512	NASDAQ	NVAX	Tue, Jul 5, 2011	39.60	40.00	36.80	37.40
2511	NASDAQ	NVAX	Fri, Jul 1, 2011	40.40	41.60	39.20	39.40
2510	NASDAQ	NVAX	Thu, Jun 30, 2011	41.00	41.20	40.20	40.40
2509	NASDAQ	NVAX	Wed, Jun 29, 2011	40.80	41.00	40.40	40.60
2508	NASDAQ	NVAX	Tue, Jun 28, 2011	40.20	40.80	40.20	40.60
2507	NASDAQ	NVAX	Mon, Jun 27, 2011	39.80	40.60	39.60	40.00
2506	NASDAQ	NVAX	Fri, Jun 24, 2011	40.00	40.40	39.40	39.40
2505	NASDAQ	NVAX	Thu, Jun 23, 2011	39.60	40.20	39.60	39.80
2504	NASDAQ	NVAX	Wed, Jun 22, 2011	40.00	40.40	39.60	39.80
2503	NASDAQ	NVAX	Tue, Jun 21, 2011	41.00	41.40	39.79	40.00
2502	NASDAQ	NVAX	Mon, Jun 20, 2011	39.80	41.00	38.80	39.60
2501	NASDAQ	NVAX	Fri, Jun 17, 2011	40.60	41.20	39.60	40.00
2500	NASDAQ	NVAX	Thu, Jun 16, 2011	40.40	41.00	39.59	40.00
2499	NASDAQ	NVAX	Wed, Jun 15, 2011	42.40	42.60	40.00	40.00
2498	NASDAQ	NVAX	Tue, Jun 14, 2011	42.80	43.00	42.60	42.60
2497	NASDAQ	NVAX	Mon, Jun 13, 2011	43.20	44.40	42.00	42.40
2496	NASDAQ	NVAX	Fri, Jun 10, 2011	42.40	43.40	42.00	42.60
2495	NASDAQ	NVAX	Thu, Jun 9, 2011	42.60	43.80	42.40	42.80
2494	NASDAQ	NVAX	Wed, Jun 8, 2011	43.60	43.60	42.00	42.40
2493	NASDAQ	NVAX	Tue, Jun 7, 2011	43.60	44.60	43.00	43.60
2492	NASDAQ	NVAX	Mon, Jun 6, 2011	43.60	44.80	43.00	43.40
2491	NASDAQ	NVAX	Fri, Jun 3, 2011	45.20	46.00	43.60	43.60
2490	NASDAQ	NVAX	Thu, Jun 2, 2011	46.80	47.00	45.60	45.80
2489	NASDAQ	NVAX	Wed, Jun 1, 2011	47.80	47.81	46.20	46.60
2488	NASDAQ	NVAX	Tue, May 31, 2011	47.40	49.00	46.80	48.20
2487	NASDAQ	NVAX	Fri, May 27, 2011	47.20	47.30	46.80	46.80
2486	NASDAQ	NVAX	Thu, May 26, 2011	46.80	47.50	46.80	47.20
2485	NASDAQ	NVAX	Wed, May 25, 2011	47.00	47.50	46.80	47.20
2484	NASDAQ	NVAX	Tue, May 24, 2011	48.00	48.20	46.80	47.00
2483	NASDAQ	NVAX	Mon, May 23, 2011	48.00	48.30	46.78	48.00
2482	NASDAQ	NVAX	Fri, May 20, 2011	48.20	49.00	47.40	48.00
2481	NASDAQ	NVAX	Thu, May 19, 2011	49.00	49.00	47.40	48.60
2480	NASDAQ	NVAX	Wed, May 18, 2011	49.00	50.00	47.80	49.20
2479	NASDAQ	NVAX	Tue, May 17, 2011	45.60	48.80	44.80	48.60
2478	NASDAQ	NVAX	Mon, May 16, 2011	47.00	47.40	45.60	45.60
2477	NASDAQ	NVAX	Fri, May 13, 2011	48.20	48.60	46.40	46.60
2476	NASDAQ	NVAX	Thu, May 12, 2011	46.00	48.00	45.60	48.00
2475	NASDAQ	NVAX	Wed, May 11, 2011	46.80	47.00	46.00	46.00
2474	NASDAQ	NVAX	Tue, May 10, 2011	46.40	47.40	46.00	47.00
2473	NASDAQ	NVAX	Mon, May 9, 2011	47.80	48.53	45.80	45.80
2472	NASDAQ	NVAX	Fri, May 6, 2011	46.60	47.20	46.20	46.60
2471	NASDAQ	NVAX	Thu, May 5, 2011	46.40	47.00	46.00	46.00
2470	NASDAQ	NVAX	Wed, May 4, 2011	49.00	49.00	45.80	46.40
2469	NASDAQ	NVAX	Tue, May 3, 2011	50.00	50.60	48.20	49.00
2468	NASDAQ	NVAX	Mon, May 2, 2011	50.00	52.20	50.00	50.20
2467	NASDAQ	NVAX	Fri, Apr 29, 2011	52.20	52.20	51.00	51.30
2466	NASDAQ	NVAX	Thu, Apr 28, 2011	50.00	52.00	50.00	51.80
2465	NASDAQ	NVAX	Wed, Apr 27, 2011	49.60	51.00	49.60	50.00
2464	NASDAQ	NVAX	Tue, Apr 26, 2011	50.20	51.00	49.60	50.00
2463	NASDAQ	NVAX	Mon, Apr 25, 2011	50.40	50.60	49.40	50.00
2462	NASDAQ	NVAX	Thu, Apr 21, 2011	51.60	52.00	50.00	50.40
2461	NASDAQ	NVAX	Wed, Apr 20, 2011	52.20	53.00	50.40	51.20
2460	NASDAQ	NVAX	Tue, Apr 19, 2011	51.80	53.80	50.00	51.40
2459	NASDAQ	NVAX	Mon, Apr 18, 2011	50.60	51.20	48.40	50.80
2458	NASDAQ	NVAX	Fri, Apr 15, 2011	48.40	51.60	47.40	50.40
2457	NASDAQ	NVAX	Thu, Apr 14, 2011	47.60	49.00	46.00	48.80
2456	NASDAQ	NVAX	Wed, Apr 13, 2011	49.40	49.80	47.00	47.80
2455	NASDAQ	NVAX	Tue, Apr 12, 2011	50.80	50.80	49.60	49.60
2454	NASDAQ	NVAX	Mon, Apr 11, 2011	50.60	51.00	50.20	50.80
2453	NASDAQ	NVAX	Fri, Apr 8, 2011	51.60	51.80	50.20	50.40
2452	NASDAQ	NVAX	Thu, Apr 7, 2011	52.00	52.00	50.80	50.80
2451	NASDAQ	NVAX	Wed, Apr 6, 2011	51.80	52.20	50.80	52.20
2450	NASDAQ	NVAX	Tue, Apr 5, 2011	52.40	52.60	51.20	51.40
2449	NASDAQ	NVAX	Mon, Apr 4, 2011	51.00	52.20	50.40	51.60
2448	NASDAQ	NVAX	Fri, Apr 1, 2011	52.60	52.60	50.60	50.60
2447	NASDAQ	NVAX	Thu, Mar 31, 2011	50.60	53.40	50.20	51.80
2446	NASDAQ	NVAX	Wed, Mar 30, 2011	50.40	51.80	49.80	51.20
2445	NASDAQ	NVAX	Tue, Mar 29, 2011	50.40	52.60	50.00	50.20
2444	NASDAQ	NVAX	Mon, Mar 28, 2011	51.80	53.00	50.40	50.60
2443	NASDAQ	NVAX	Fri, Mar 25, 2011	51.80	51.80	50.20	50.20
2442	NASDAQ	NVAX	Thu, Mar 24, 2011	53.80	53.80	51.00	51.20
2441	NASDAQ	NVAX	Wed, Mar 23, 2011	52.20	53.20	51.38	53.20
2440	NASDAQ	NVAX	Tue, Mar 22, 2011	52.00	53.80	51.80	52.40
2439	NASDAQ	NVAX	Mon, Mar 21, 2011	51.20	51.80	50.60	51.80
2438	NASDAQ	NVAX	Fri, Mar 18, 2011	51.80	52.00	50.40	51.20
2437	NASDAQ	NVAX	Thu, Mar 17, 2011	53.20	53.60	51.20	52.00
2436	NASDAQ	NVAX	Wed, Mar 16, 2011	52.60	54.40	50.88	52.40
2435	NASDAQ	NVAX	Tue, Mar 15, 2011	52.80	54.60	49.60	52.60
2434	NASDAQ	NVAX	Mon, Mar 14, 2011	49.80	51.80	49.60	50.60
2433	NASDAQ	NVAX	Fri, Mar 11, 2011	49.40	52.40	48.98	49.60
2432	NASDAQ	NVAX	Thu, Mar 10, 2011	51.60	52.60	50.00	50.00
2431	NASDAQ	NVAX	Wed, Mar 9, 2011	51.20	54.80	50.20	52.40
2430	NASDAQ	NVAX	Tue, Mar 8, 2011	51.20	51.80	50.00	51.20
2429	NASDAQ	NVAX	Mon, Mar 7, 2011	52.80	54.00	50.20	51.20
2428	NASDAQ	NVAX	Fri, Mar 4, 2011	54.00	54.40	52.00	52.20
2427	NASDAQ	NVAX	Thu, Mar 3, 2011	56.00	56.60	53.20	53.60
2426	NASDAQ	NVAX	Wed, Mar 2, 2011	60.00	60.20	54.00	54.80
2425	NASDAQ	NVAX	Tue, Mar 1, 2011	70.00	70.00	57.60	59.20
2424	NASDAQ	NVAX	Mon, Feb 28, 2011	47.00	52.80	45.20	52.00
2423	NASDAQ	NVAX	Fri, Feb 25, 2011	46.60	47.00	45.40	46.80
2422	NASDAQ	NVAX	Thu, Feb 24, 2011	45.00	46.60	44.60	46.60
2421	NASDAQ	NVAX	Wed, Feb 23, 2011	43.20	45.20	43.20	45.00
2420	NASDAQ	NVAX	Tue, Feb 22, 2011	44.80	45.80	43.20	43.20
2419	NASDAQ	NVAX	Fri, Feb 18, 2011	48.80	48.80	44.60	45.40
2418	NASDAQ	NVAX	Thu, Feb 17, 2011	45.60	47.40	45.00	47.00
2417	NASDAQ	NVAX	Wed, Feb 16, 2011	45.80	46.20	45.00	45.60
2416	NASDAQ	NVAX	Tue, Feb 15, 2011	45.40	46.20	44.60	45.20
2415	NASDAQ	NVAX	Mon, Feb 14, 2011	46.00	46.60	45.00	45.40
2414	NASDAQ	NVAX	Fri, Feb 11, 2011	44.20	46.00	44.00	46.00
2413	NASDAQ	NVAX	Thu, Feb 10, 2011	45.60	46.00	45.00	45.60
2412	NASDAQ	NVAX	Wed, Feb 9, 2011	44.20	46.58	43.60	45.80
2411	NASDAQ	NVAX	Tue, Feb 8, 2011	43.60	44.20	43.00	44.20
2410	NASDAQ	NVAX	Mon, Feb 7, 2011	42.80	44.40	42.80	43.40
2409	NASDAQ	NVAX	Fri, Feb 4, 2011	43.00	44.80	42.80	43.00
2408	NASDAQ	NVAX	Thu, Feb 3, 2011	43.60	43.80	43.00	43.20
2407	NASDAQ	NVAX	Wed, Feb 2, 2011	43.80	44.00	43.00	43.40
2406	NASDAQ	NVAX	Tue, Feb 1, 2011	43.60	44.40	43.00	44.00
2405	NASDAQ	NVAX	Mon, Jan 31, 2011	42.40	43.60	42.20	43.20
2404	NASDAQ	NVAX	Fri, Jan 28, 2011	45.00	45.40	43.00	43.00
2403	NASDAQ	NVAX	Thu, Jan 27, 2011	45.80	46.40	44.80	44.80
2402	NASDAQ	NVAX	Wed, Jan 26, 2011	45.60	47.01	45.00	46.20
2401	NASDAQ	NVAX	Tue, Jan 25, 2011	45.20	45.80	44.60	45.20
2400	NASDAQ	NVAX	Mon, Jan 24, 2011	46.00	46.80	45.60	45.80
2399	NASDAQ	NVAX	Fri, Jan 21, 2011	46.40	47.60	45.80	46.00
2398	NASDAQ	NVAX	Thu, Jan 20, 2011	47.20	47.80	45.00	46.00
2397	NASDAQ	NVAX	Wed, Jan 19, 2011	50.60	50.60	47.60	47.60
2396	NASDAQ	NVAX	Tue, Jan 18, 2011	49.80	52.00	48.00	50.00
2395	NASDAQ	NVAX	Fri, Jan 14, 2011	50.00	51.60	50.00	50.20
2394	NASDAQ	NVAX	Thu, Jan 13, 2011	51.00	51.00	49.60	49.80
2393	NASDAQ	NVAX	Wed, Jan 12, 2011	51.80	52.00	49.80	50.90
2392	NASDAQ	NVAX	Tue, Jan 11, 2011	53.20	53.20	51.60	51.60
2391	NASDAQ	NVAX	Mon, Jan 10, 2011	49.60	53.20	49.60	52.80
2390	NASDAQ	NVAX	Fri, Jan 7, 2011	50.40	50.90	48.20	49.00
2389	NASDAQ	NVAX	Thu, Jan 6, 2011	51.40	51.60	50.00	50.40
2388	NASDAQ	NVAX	Wed, Jan 5, 2011	50.40	51.60	50.40	51.60
2387	NASDAQ	NVAX	Tue, Jan 4, 2011	51.80	52.00	50.00	50.60
2386	NASDAQ	NVAX	Mon, Jan 3, 2011	49.20	51.40	48.40	51.40
2385	NASDAQ	NVAX	Fri, Dec 31, 2010	50.60	51.40	48.60	48.60
2384	NASDAQ	NVAX	Thu, Dec 30, 2010	52.80	52.80	51.00	51.00
2383	NASDAQ	NVAX	Wed, Dec 29, 2010	53.60	53.60	52.80	53.00
2382	NASDAQ	NVAX	Tue, Dec 28, 2010	53.20	54.40	52.80	53.40
2381	NASDAQ	NVAX	Mon, Dec 27, 2010	51.80	53.80	51.80	53.20
2380	NASDAQ	NVAX	Thu, Dec 23, 2010	52.00	52.40	49.80	52.20
2379	NASDAQ	NVAX	Wed, Dec 22, 2010	52.00	52.40	51.00	52.20
2378	NASDAQ	NVAX	Tue, Dec 21, 2010	51.80	52.80	50.40	51.80
2377	NASDAQ	NVAX	Mon, Dec 20, 2010	51.60	53.00	51.00	51.80
2376	NASDAQ	NVAX	Fri, Dec 17, 2010	52.60	53.00	49.00	51.00
2375	NASDAQ	NVAX	Thu, Dec 16, 2010	53.00	54.20	51.00	52.80
2374	NASDAQ	NVAX	Wed, Dec 15, 2010	49.00	51.80	49.00	51.20
2373	NASDAQ	NVAX	Tue, Dec 14, 2010	47.40	50.00	46.60	49.40
2372	NASDAQ	NVAX	Mon, Dec 13, 2010	47.60	48.40	47.00	47.00
2371	NASDAQ	NVAX	Fri, Dec 10, 2010	45.60	47.40	45.20	46.80
2370	NASDAQ	NVAX	Thu, Dec 9, 2010	45.00	45.40	44.20	45.40
2369	NASDAQ	NVAX	Wed, Dec 8, 2010	45.00	45.00	44.20	44.60
2368	NASDAQ	NVAX	Tue, Dec 7, 2010	45.00	45.40	44.00	45.00
2367	NASDAQ	NVAX	Mon, Dec 6, 2010	44.60	45.00	44.00	44.60
2366	NASDAQ	NVAX	Fri, Dec 3, 2010	44.20	45.00	44.20	44.80
2365	NASDAQ	NVAX	Thu, Dec 2, 2010	45.40	45.60	44.40	44.60
2364	NASDAQ	NVAX	Wed, Dec 1, 2010	44.40	46.20	44.40	45.20
2363	NASDAQ	NVAX	Tue, Nov 30, 2010	44.60	45.00	44.40	44.60
2362	NASDAQ	NVAX	Mon, Nov 29, 2010	44.80	45.80	44.20	45.20
2361	NASDAQ	NVAX	Fri, Nov 26, 2010	45.20	46.80	45.20	45.40
2360	NASDAQ	NVAX	Wed, Nov 24, 2010	44.60	46.20	44.40	45.80
2359	NASDAQ	NVAX	Tue, Nov 23, 2010	44.60	45.20	43.20	44.20
2358	NASDAQ	NVAX	Mon, Nov 22, 2010	46.20	46.20	44.00	45.20
2357	NASDAQ	NVAX	Fri, Nov 19, 2010	47.00	47.80	45.20	46.20
2356	NASDAQ	NVAX	Thu, Nov 18, 2010	42.60	48.20	42.20	47.40
2355	NASDAQ	NVAX	Wed, Nov 17, 2010	42.60	44.00	42.00	42.20
2354	NASDAQ	NVAX	Tue, Nov 16, 2010	44.40	45.00	42.40	42.60
2353	NASDAQ	NVAX	Mon, Nov 15, 2010	45.00	45.80	44.80	45.40
2352	NASDAQ	NVAX	Fri, Nov 12, 2010	46.60	47.20	44.80	44.80
2351	NASDAQ	NVAX	Thu, Nov 11, 2010	47.20	47.60	46.60	47.60
2350	NASDAQ	NVAX	Wed, Nov 10, 2010	47.40	48.00	46.20	48.00
2349	NASDAQ	NVAX	Tue, Nov 9, 2010	48.40	48.40	46.60	47.20
2348	NASDAQ	NVAX	Mon, Nov 8, 2010	46.60	48.60	46.20	48.40
2347	NASDAQ	NVAX	Fri, Nov 5, 2010	46.80	47.40	46.40	46.60
2346	NASDAQ	NVAX	Thu, Nov 4, 2010	48.00	48.80	47.40	48.60
2345	NASDAQ	NVAX	Wed, Nov 3, 2010	46.80	47.80	46.80	47.40
2344	NASDAQ	NVAX	Tue, Nov 2, 2010	46.60	49.40	46.40	47.20
2343	NASDAQ	NVAX	Mon, Nov 1, 2010	49.00	49.20	45.80	45.80
2342	NASDAQ	NVAX	Fri, Oct 29, 2010	48.80	49.40	48.20	48.60
2341	NASDAQ	NVAX	Thu, Oct 28, 2010	47.40	49.00	46.20	48.60
2340	NASDAQ	NVAX	Wed, Oct 27, 2010	47.20	47.60	45.80	47.00
2339	NASDAQ	NVAX	Tue, Oct 26, 2010	48.60	48.60	47.40	47.40
2338	NASDAQ	NVAX	Mon, Oct 25, 2010	49.00	50.60	48.60	48.80
2337	NASDAQ	NVAX	Fri, Oct 22, 2010	48.00	48.60	47.80	48.60
2336	NASDAQ	NVAX	Thu, Oct 21, 2010	48.60	49.00	47.00	47.60
2335	NASDAQ	NVAX	Wed, Oct 20, 2010	47.00	48.20	46.80	47.80
2334	NASDAQ	NVAX	Tue, Oct 19, 2010	47.40	47.84	46.60	46.80
2333	NASDAQ	NVAX	Mon, Oct 18, 2010	46.60	48.20	45.20	48.00
2332	NASDAQ	NVAX	Fri, Oct 15, 2010	47.40	47.40	45.60	46.40
2331	NASDAQ	NVAX	Thu, Oct 14, 2010	48.80	48.80	46.60	47.40
2330	NASDAQ	NVAX	Wed, Oct 13, 2010	44.40	51.00	44.40	49.20
2329	NASDAQ	NVAX	Tue, Oct 12, 2010	43.20	44.80	43.20	44.80
2328	NASDAQ	NVAX	Mon, Oct 11, 2010	43.80	44.00	43.40	43.80
2327	NASDAQ	NVAX	Fri, Oct 8, 2010	43.40	44.00	43.00	43.80
2326	NASDAQ	NVAX	Thu, Oct 7, 2010	43.60	43.80	43.20	43.40
2325	NASDAQ	NVAX	Wed, Oct 6, 2010	44.00	44.20	43.60	43.80
2324	NASDAQ	NVAX	Tue, Oct 5, 2010	43.60	44.40	42.60	44.40
2323	NASDAQ	NVAX	Mon, Oct 4, 2010	44.00	44.00	43.00	43.20
2322	NASDAQ	NVAX	Fri, Oct 1, 2010	44.00	44.20	43.00	44.00
2321	NASDAQ	NVAX	Thu, Sep 30, 2010	44.00	44.00	43.60	43.80
2320	NASDAQ	NVAX	Wed, Sep 29, 2010	43.80	44.00	43.60	43.80
2319	NASDAQ	NVAX	Tue, Sep 28, 2010	43.20	44.40	42.80	44.20
2318	NASDAQ	NVAX	Mon, Sep 27, 2010	43.60	43.80	43.00	43.20
2317	NASDAQ	NVAX	Fri, Sep 24, 2010	43.80	44.20	43.58	43.80
2316	NASDAQ	NVAX	Thu, Sep 23, 2010	42.80	43.40	42.80	43.40
2315	NASDAQ	NVAX	Wed, Sep 22, 2010	42.40	43.80	42.40	43.40
2314	NASDAQ	NVAX	Tue, Sep 21, 2010	44.00	44.20	42.40	42.40
2313	NASDAQ	NVAX	Mon, Sep 20, 2010	44.80	44.80	43.80	44.00
2312	NASDAQ	NVAX	Fri, Sep 17, 2010	46.60	47.00	43.60	44.20
2311	NASDAQ	NVAX	Thu, Sep 16, 2010	44.80	45.60	44.40	45.40
2310	NASDAQ	NVAX	Wed, Sep 15, 2010	44.80	45.10	44.20	44.80
2309	NASDAQ	NVAX	Tue, Sep 14, 2010	45.00	45.20	44.79	45.00
2308	NASDAQ	NVAX	Mon, Sep 13, 2010	45.20	45.40	44.40	44.80
2307	NASDAQ	NVAX	Fri, Sep 10, 2010	46.00	46.20	44.40	44.60
2306	NASDAQ	NVAX	Thu, Sep 9, 2010	46.00	46.00	44.80	45.20
2305	NASDAQ	NVAX	Wed, Sep 8, 2010	45.60	45.80	45.00	45.40
2304	NASDAQ	NVAX	Tue, Sep 7, 2010	46.40	46.40	45.00	45.40
2303	NASDAQ	NVAX	Fri, Sep 3, 2010	46.80	46.96	45.00	46.20
2302	NASDAQ	NVAX	Thu, Sep 2, 2010	46.40	47.20	43.60	46.40
2301	NASDAQ	NVAX	Wed, Sep 1, 2010	41.00	47.00	40.20	46.80
2300	NASDAQ	NVAX	Tue, Aug 31, 2010	41.00	42.00	40.20	40.20
2299	NASDAQ	NVAX	Mon, Aug 30, 2010	41.20	42.20	40.80	41.20
2298	NASDAQ	NVAX	Fri, Aug 27, 2010	41.20	41.60	40.00	41.60
2297	NASDAQ	NVAX	Thu, Aug 26, 2010	41.00	41.80	39.80	40.40
2296	NASDAQ	NVAX	Wed, Aug 25, 2010	40.00	41.00	38.80	41.00
2295	NASDAQ	NVAX	Tue, Aug 24, 2010	41.20	41.60	40.40	40.40
2294	NASDAQ	NVAX	Mon, Aug 23, 2010	42.40	42.40	41.40	41.40
2293	NASDAQ	NVAX	Fri, Aug 20, 2010	42.40	42.80	42.20	42.20
2292	NASDAQ	NVAX	Thu, Aug 19, 2010	43.80	43.80	42.00	42.20
2291	NASDAQ	NVAX	Wed, Aug 18, 2010	44.20	44.20	43.40	43.60
2290	NASDAQ	NVAX	Tue, Aug 17, 2010	43.40	44.40	43.20	44.20
2289	NASDAQ	NVAX	Mon, Aug 16, 2010	43.00	43.20	42.00	43.20
2288	NASDAQ	NVAX	Fri, Aug 13, 2010	43.40	43.60	42.80	43.40
2287	NASDAQ	NVAX	Thu, Aug 12, 2010	44.20	45.20	43.40	43.80
2286	NASDAQ	NVAX	Wed, Aug 11, 2010	44.00	44.20	43.00	43.40
2285	NASDAQ	NVAX	Tue, Aug 10, 2010	44.60	45.20	44.00	44.40
2284	NASDAQ	NVAX	Mon, Aug 9, 2010	44.80	45.00	44.20	45.00
2283	NASDAQ	NVAX	Fri, Aug 6, 2010	45.20	45.40	44.20	44.40
2282	NASDAQ	NVAX	Thu, Aug 5, 2010	45.00	46.40	45.00	45.60
2281	NASDAQ	NVAX	Wed, Aug 4, 2010	45.20	45.80	45.00	45.40
2280	NASDAQ	NVAX	Tue, Aug 3, 2010	45.80	46.20	44.80	45.00
2279	NASDAQ	NVAX	Mon, Aug 2, 2010	45.80	46.60	44.40	46.20
2278	NASDAQ	NVAX	Fri, Jul 30, 2010	44.40	45.00	44.20	44.60
2277	NASDAQ	NVAX	Thu, Jul 29, 2010	45.60	47.40	44.00	45.20
2276	NASDAQ	NVAX	Wed, Jul 28, 2010	46.40	48.40	44.80	45.60
2275	NASDAQ	NVAX	Tue, Jul 27, 2010	46.20	48.00	46.20	46.60
2274	NASDAQ	NVAX	Mon, Jul 26, 2010	44.40	45.60	43.80	44.80
2273	NASDAQ	NVAX	Fri, Jul 23, 2010	42.60	45.00	42.60	44.00
2272	NASDAQ	NVAX	Thu, Jul 22, 2010	43.60	44.00	43.00	43.60
2271	NASDAQ	NVAX	Wed, Jul 21, 2010	43.40	43.60	42.80	43.40
2270	NASDAQ	NVAX	Tue, Jul 20, 2010	43.20	43.60	42.60	43.00
2269	NASDAQ	NVAX	Mon, Jul 19, 2010	43.40	43.90	43.20	43.80
2268	NASDAQ	NVAX	Fri, Jul 16, 2010	43.80	43.80	43.20	43.60
2267	NASDAQ	NVAX	Thu, Jul 15, 2010	44.40	44.60	43.00	44.00
2266	NASDAQ	NVAX	Wed, Jul 14, 2010	44.20	44.60	43.60	44.40
2265	NASDAQ	NVAX	Tue, Jul 13, 2010	44.40	44.80	43.60	44.20
2264	NASDAQ	NVAX	Mon, Jul 12, 2010	44.60	45.00	43.20	43.60
2263	NASDAQ	NVAX	Fri, Jul 9, 2010	44.20	45.20	44.00	45.00
2262	NASDAQ	NVAX	Thu, Jul 8, 2010	45.20	46.20	43.80	44.40
2261	NASDAQ	NVAX	Wed, Jul 7, 2010	42.80	44.80	42.60	44.80
2260	NASDAQ	NVAX	Tue, Jul 6, 2010	43.00	44.80	42.60	42.80
2259	NASDAQ	NVAX	Fri, Jul 2, 2010	42.60	43.10	41.40	42.60
2258	NASDAQ	NVAX	Thu, Jul 1, 2010	43.40	43.40	41.20	42.20
2257	NASDAQ	NVAX	Wed, Jun 30, 2010	44.00	45.00	43.40	43.40
2256	NASDAQ	NVAX	Tue, Jun 29, 2010	45.00	45.00	43.40	43.80
2255	NASDAQ	NVAX	Mon, Jun 28, 2010	45.40	46.22	44.80	45.80
2254	NASDAQ	NVAX	Fri, Jun 25, 2010	44.80	45.60	44.10	45.00
2253	NASDAQ	NVAX	Thu, Jun 24, 2010	44.20	45.60	44.20	44.40
2252	NASDAQ	NVAX	Wed, Jun 23, 2010	44.00	45.00	43.40	44.60
2251	NASDAQ	NVAX	Tue, Jun 22, 2010	45.60	45.80	44.20	44.20
2250	NASDAQ	NVAX	Mon, Jun 21, 2010	46.20	46.40	44.20	45.60
2249	NASDAQ	NVAX	Fri, Jun 18, 2010	46.20	46.20	45.20	45.60
2248	NASDAQ	NVAX	Thu, Jun 17, 2010	46.00	46.00	44.60	45.80
2247	NASDAQ	NVAX	Wed, Jun 16, 2010	45.80	46.20	45.00	45.80
2246	NASDAQ	NVAX	Tue, Jun 15, 2010	46.40	46.65	45.20	46.00
2245	NASDAQ	NVAX	Mon, Jun 14, 2010	46.60	47.20	45.60	46.40
2244	NASDAQ	NVAX	Fri, Jun 11, 2010	44.00	46.00	43.80	46.00
2243	NASDAQ	NVAX	Thu, Jun 10, 2010	45.00	45.80	44.00	45.00
2242	NASDAQ	NVAX	Wed, Jun 9, 2010	44.40	45.00	43.20	43.60
2241	NASDAQ	NVAX	Tue, Jun 8, 2010	44.40	44.80	42.60	43.80
2240	NASDAQ	NVAX	Mon, Jun 7, 2010	45.00	45.60	44.20	44.40
2239	NASDAQ	NVAX	Fri, Jun 4, 2010	46.00	46.90	44.40	44.80
2238	NASDAQ	NVAX	Thu, Jun 3, 2010	48.80	49.40	46.80	47.20
2237	NASDAQ	NVAX	Wed, Jun 2, 2010	45.40	48.60	45.40	48.60
2236	NASDAQ	NVAX	Tue, Jun 1, 2010	47.60	47.80	45.40	45.40
2235	NASDAQ	NVAX	Fri, May 28, 2010	48.80	49.40	47.00	48.20
2234	NASDAQ	NVAX	Thu, May 27, 2010	46.60	48.80	46.40	48.80
2233	NASDAQ	NVAX	Wed, May 26, 2010	46.40	47.80	45.20	45.40
2232	NASDAQ	NVAX	Tue, May 25, 2010	45.20	47.40	44.00	46.00
2231	NASDAQ	NVAX	Mon, May 24, 2010	46.40	50.00	46.38	47.60
2230	NASDAQ	NVAX	Fri, May 21, 2010	45.00	47.80	44.40	46.20
2229	NASDAQ	NVAX	Thu, May 20, 2010	47.80	48.80	45.40	45.55
2228	NASDAQ	NVAX	Wed, May 19, 2010	50.80	51.40	47.60	49.20
2227	NASDAQ	NVAX	Tue, May 18, 2010	53.40	53.60	50.60	50.80
2226	NASDAQ	NVAX	Mon, May 17, 2010	51.80	52.80	50.32	52.00
2225	NASDAQ	NVAX	Fri, May 14, 2010	53.20	53.60	50.80	51.40
2224	NASDAQ	NVAX	Thu, May 13, 2010	55.20	57.00	52.40	53.60
2223	NASDAQ	NVAX	Wed, May 12, 2010	54.00	55.80	53.40	55.40
2222	NASDAQ	NVAX	Tue, May 11, 2010	53.40	55.80	52.20	54.00
2221	NASDAQ	NVAX	Mon, May 10, 2010	53.80	54.80	50.20	54.40
2220	NASDAQ	NVAX	Fri, May 7, 2010	48.80	50.40	46.40	47.00
2219	NASDAQ	NVAX	Thu, May 6, 2010	52.00	53.40	45.00	48.80
2218	NASDAQ	NVAX	Wed, May 5, 2010	54.60	54.60	50.40	52.40
2217	NASDAQ	NVAX	Tue, May 4, 2010	53.80	55.60	53.60	54.80
2216	NASDAQ	NVAX	Mon, May 3, 2010	57.60	59.80	55.60	56.20
2215	NASDAQ	NVAX	Fri, Apr 30, 2010	59.00	59.80	56.00	56.60
2214	NASDAQ	NVAX	Thu, Apr 29, 2010	60.00	61.00	58.00	59.40
2213	NASDAQ	NVAX	Wed, Apr 28, 2010	57.10	59.00	55.80	58.60
2212	NASDAQ	NVAX	Tue, Apr 27, 2010	55.60	56.00	53.40	54.00
2211	NASDAQ	NVAX	Mon, Apr 26, 2010	55.00	57.00	54.20	56.20
2210	NASDAQ	NVAX	Fri, Apr 23, 2010	57.80	58.00	55.00	55.40
2209	NASDAQ	NVAX	Thu, Apr 22, 2010	53.60	57.60	52.60	57.20
2208	NASDAQ	NVAX	Wed, Apr 21, 2010	52.80	52.80	50.20	50.20
2207	NASDAQ	NVAX	Tue, Apr 20, 2010	51.20	51.60	50.00	51.40
2206	NASDAQ	NVAX	Mon, Apr 19, 2010	50.20	51.60	49.60	50.80
2205	NASDAQ	NVAX	Fri, Apr 16, 2010	53.20	53.21	50.00	51.20
2204	NASDAQ	NVAX	Thu, Apr 15, 2010	51.80	53.40	51.80	53.20
2203	NASDAQ	NVAX	Wed, Apr 14, 2010	50.40	51.60	49.40	51.60
2202	NASDAQ	NVAX	Tue, Apr 13, 2010	52.00	52.20	50.00	50.40
2201	NASDAQ	NVAX	Mon, Apr 12, 2010	51.00	52.60	50.00	52.40
2200	NASDAQ	NVAX	Fri, Apr 9, 2010	49.60	50.80	48.20	50.80
2199	NASDAQ	NVAX	Thu, Apr 8, 2010	46.80	49.00	46.00	48.80
2198	NASDAQ	NVAX	Wed, Apr 7, 2010	46.80	47.50	46.20	46.80
2197	NASDAQ	NVAX	Tue, Apr 6, 2010	47.60	48.80	46.80	47.00
2196	NASDAQ	NVAX	Mon, Apr 5, 2010	47.00	47.80	46.40	47.60
2195	NASDAQ	NVAX	Thu, Apr 1, 2010	46.40	47.80	46.20	46.60
2194	NASDAQ	NVAX	Wed, Mar 31, 2010	47.00	48.00	45.20	46.20
2193	NASDAQ	NVAX	Tue, Mar 30, 2010	50.80	50.80	47.00	47.00
2192	NASDAQ	NVAX	Mon, Mar 29, 2010	48.20	53.80	47.60	49.60
2191	NASDAQ	NVAX	Fri, Mar 26, 2010	49.00	49.00	47.20	47.20
2190	NASDAQ	NVAX	Thu, Mar 25, 2010	53.00	53.00	49.20	49.40
2189	NASDAQ	NVAX	Wed, Mar 24, 2010	51.30	54.40	51.00	51.80
2188	NASDAQ	NVAX	Tue, Mar 23, 2010	45.20	47.00	44.80	46.80
2187	NASDAQ	NVAX	Mon, Mar 22, 2010	44.40	45.80	44.00	45.20
2186	NASDAQ	NVAX	Fri, Mar 19, 2010	45.60	46.00	44.00	44.00
2185	NASDAQ	NVAX	Thu, Mar 18, 2010	46.20	47.60	45.40	45.40
2184	NASDAQ	NVAX	Wed, Mar 17, 2010	46.40	46.88	46.00	46.20
2183	NASDAQ	NVAX	Tue, Mar 16, 2010	46.80	48.00	45.00	46.20
2182	NASDAQ	NVAX	Mon, Mar 15, 2010	49.00	49.00	46.80	47.00
2181	NASDAQ	NVAX	Fri, Mar 12, 2010	49.80	50.60	46.40	46.60
2180	NASDAQ	NVAX	Thu, Mar 11, 2010	47.60	51.60	47.40	49.60
2179	NASDAQ	NVAX	Wed, Mar 10, 2010	47.00	48.00	46.40	48.00
2178	NASDAQ	NVAX	Tue, Mar 9, 2010	48.20	48.40	46.80	47.20
2177	NASDAQ	NVAX	Mon, Mar 8, 2010	47.20	48.20	46.80	48.20
2176	NASDAQ	NVAX	Fri, Mar 5, 2010	46.20	47.40	46.00	47.20
2175	NASDAQ	NVAX	Thu, Mar 4, 2010	46.40	46.80	46.00	46.20
2174	NASDAQ	NVAX	Wed, Mar 3, 2010	46.80	47.80	46.20	46.40
2173	NASDAQ	NVAX	Tue, Mar 2, 2010	45.60	47.40	45.40	46.80
2172	NASDAQ	NVAX	Mon, Mar 1, 2010	44.00	46.80	43.80	45.60
2171	NASDAQ	NVAX	Fri, Feb 26, 2010	44.20	44.80	43.40	43.60
2170	NASDAQ	NVAX	Thu, Feb 25, 2010	43.20	44.40	42.80	44.40
2169	NASDAQ	NVAX	Wed, Feb 24, 2010	44.20	45.20	43.60	44.20
2168	NASDAQ	NVAX	Tue, Feb 23, 2010	47.20	47.40	44.10	44.20
2167	NASDAQ	NVAX	Mon, Feb 22, 2010	49.20	49.20	46.80	47.40
2166	NASDAQ	NVAX	Fri, Feb 19, 2010	50.00	52.60	48.60	48.80
2165	NASDAQ	NVAX	Thu, Feb 18, 2010	48.80	49.20	48.20	48.40
2164	NASDAQ	NVAX	Wed, Feb 17, 2010	49.00	49.00	48.00	48.60
2163	NASDAQ	NVAX	Tue, Feb 16, 2010	46.80	49.20	46.20	49.00
2162	NASDAQ	NVAX	Fri, Feb 12, 2010	45.60	48.40	44.20	48.00
2161	NASDAQ	NVAX	Thu, Feb 11, 2010	43.60	47.00	43.20	46.80
2160	NASDAQ	NVAX	Wed, Feb 10, 2010	40.80	44.00	40.40	44.00
2159	NASDAQ	NVAX	Tue, Feb 9, 2010	41.80	42.80	39.80	41.00
2158	NASDAQ	NVAX	Mon, Feb 8, 2010	41.60	44.00	38.40	41.80
2157	NASDAQ	NVAX	Fri, Feb 5, 2010	42.00	44.60	40.20	44.40
2156	NASDAQ	NVAX	Thu, Feb 4, 2010	43.60	44.40	41.20	41.20
2155	NASDAQ	NVAX	Wed, Feb 3, 2010	45.00	45.80	44.00	44.20
2154	NASDAQ	NVAX	Tue, Feb 2, 2010	45.80	46.20	44.00	45.00
2153	NASDAQ	NVAX	Mon, Feb 1, 2010	43.80	46.01	42.60	46.00
2152	NASDAQ	NVAX	Fri, Jan 29, 2010	46.00	47.60	43.00	43.40
2151	NASDAQ	NVAX	Thu, Jan 28, 2010	48.40	48.80	45.60	46.00
2150	NASDAQ	NVAX	Wed, Jan 27, 2010	47.00	48.40	46.40	48.40
2149	NASDAQ	NVAX	Tue, Jan 26, 2010	48.40	49.60	46.80	47.20
2148	NASDAQ	NVAX	Mon, Jan 25, 2010	47.80	50.80	45.60	49.00
2147	NASDAQ	NVAX	Fri, Jan 22, 2010	48.40	50.20	46.40	47.60
2146	NASDAQ	NVAX	Thu, Jan 21, 2010	51.60	52.40	48.80	48.80
2145	NASDAQ	NVAX	Wed, Jan 20, 2010	52.20	53.00	51.40	51.80
2144	NASDAQ	NVAX	Tue, Jan 19, 2010	52.00	52.60	51.20	52.40
2143	NASDAQ	NVAX	Fri, Jan 15, 2010	53.60	53.60	51.80	52.40
2142	NASDAQ	NVAX	Thu, Jan 14, 2010	55.40	55.40	53.40	53.60
2141	NASDAQ	NVAX	Wed, Jan 13, 2010	57.60	57.60	53.40	55.60
2140	NASDAQ	NVAX	Tue, Jan 12, 2010	62.40	63.40	56.40	57.40
2139	NASDAQ	NVAX	Mon, Jan 11, 2010	53.20	61.00	53.00	60.40
2138	NASDAQ	NVAX	Fri, Jan 8, 2010	52.80	54.00	52.60	53.00
2137	NASDAQ	NVAX	Thu, Jan 7, 2010	53.80	54.20	52.00	52.60
2136	NASDAQ	NVAX	Wed, Jan 6, 2010	55.00	55.60	54.00	54.20
2135	NASDAQ	NVAX	Tue, Jan 5, 2010	55.80	57.20	54.40	54.80
2134	NASDAQ	NVAX	Mon, Jan 4, 2010	54.60	57.20	53.60	56.20
2133	NASDAQ	NVAX	Thu, Dec 31, 2009	51.20	53.40	51.20	53.20
2132	NASDAQ	NVAX	Wed, Dec 30, 2009	52.40	52.80	51.20	51.60
2131	NASDAQ	NVAX	Tue, Dec 29, 2009	55.00	55.40	52.80	53.20
2130	NASDAQ	NVAX	Mon, Dec 28, 2009	57.40	57.60	54.40	55.00
2129	NASDAQ	NVAX	Thu, Dec 24, 2009	56.80	58.40	55.60	57.40
2128	NASDAQ	NVAX	Wed, Dec 23, 2009	57.60	58.60	56.00	56.40
2127	NASDAQ	NVAX	Tue, Dec 22, 2009	59.20	59.80	56.20	57.60
2126	NASDAQ	NVAX	Mon, Dec 21, 2009	50.40	60.20	50.40	59.40
2125	NASDAQ	NVAX	Fri, Dec 18, 2009	53.20	53.80	50.40	50.60
2124	NASDAQ	NVAX	Thu, Dec 17, 2009	56.40	56.80	53.00	53.40
2123	NASDAQ	NVAX	Wed, Dec 16, 2009	59.00	59.40	56.60	57.00
2122	NASDAQ	NVAX	Tue, Dec 15, 2009	57.60	59.20	55.00	58.00
2121	NASDAQ	NVAX	Mon, Dec 14, 2009	58.20	58.80	56.00	57.60
2120	NASDAQ	NVAX	Fri, Dec 11, 2009	61.00	61.80	58.00	58.40
2119	NASDAQ	NVAX	Thu, Dec 10, 2009	61.60	63.00	60.40	60.80
2118	NASDAQ	NVAX	Wed, Dec 9, 2009	63.60	65.16	61.00	61.20
2117	NASDAQ	NVAX	Tue, Dec 8, 2009	64.00	66.00	63.60	63.80
2116	NASDAQ	NVAX	Mon, Dec 7, 2009	65.80	66.20	63.20	65.40
2115	NASDAQ	NVAX	Fri, Dec 4, 2009	67.60	67.60	64.40	65.40
2114	NASDAQ	NVAX	Thu, Dec 3, 2009	71.00	71.00	64.60	64.80
2113	NASDAQ	NVAX	Wed, Dec 2, 2009	69.80	71.60	67.00	68.60
2112	NASDAQ	NVAX	Tue, Dec 1, 2009	62.80	64.20	61.00	64.20
2111	NASDAQ	NVAX	Mon, Nov 30, 2009	62.00	62.40	59.80	60.00
2110	NASDAQ	NVAX	Fri, Nov 27, 2009	59.80	61.40	59.20	60.00
2109	NASDAQ	NVAX	Wed, Nov 25, 2009	65.20	65.20	62.00	62.20
2108	NASDAQ	NVAX	Tue, Nov 24, 2009	64.40	64.40	61.80	64.00
2107	NASDAQ	NVAX	Mon, Nov 23, 2009	66.00	66.60	59.80	63.40
2106	NASDAQ	NVAX	Fri, Nov 20, 2009	68.40	70.80	65.00	65.60
2105	NASDAQ	NVAX	Thu, Nov 19, 2009	75.20	75.80	71.20	75.40
2104	NASDAQ	NVAX	Wed, Nov 18, 2009	77.20	78.00	75.20	76.20
2103	NASDAQ	NVAX	Tue, Nov 17, 2009	77.80	78.20	77.00	77.00
2102	NASDAQ	NVAX	Mon, Nov 16, 2009	78.80	79.00	76.60	78.00
2101	NASDAQ	NVAX	Fri, Nov 13, 2009	78.00	78.00	76.40	77.80
2100	NASDAQ	NVAX	Thu, Nov 12, 2009	79.40	80.00	77.00	78.20
2099	NASDAQ	NVAX	Wed, Nov 11, 2009	80.00	82.00	79.00	80.00
2098	NASDAQ	NVAX	Tue, Nov 10, 2009	80.00	82.00	78.00	80.00
2097	NASDAQ	NVAX	Mon, Nov 9, 2009	79.60	79.80	76.00	79.80
2096	NASDAQ	NVAX	Fri, Nov 6, 2009	79.20	80.60	77.00	78.80
2095	NASDAQ	NVAX	Thu, Nov 5, 2009	78.40	81.80	78.00	80.60
2094	NASDAQ	NVAX	Wed, Nov 4, 2009	77.00	77.60	74.00	74.60
2093	NASDAQ	NVAX	Tue, Nov 3, 2009	75.80	76.60	73.20	76.60
2092	NASDAQ	NVAX	Mon, Nov 2, 2009	79.00	79.80	73.60	76.20
2091	NASDAQ	NVAX	Fri, Oct 30, 2009	81.00	81.00	75.00	76.80
2090	NASDAQ	NVAX	Thu, Oct 29, 2009	81.00	81.80	79.00	80.20
2089	NASDAQ	NVAX	Wed, Oct 28, 2009	87.60	88.00	78.60	79.00
2088	NASDAQ	NVAX	Tue, Oct 27, 2009	89.00	89.40	84.20	86.00
2087	NASDAQ	NVAX	Mon, Oct 26, 2009	86.00	89.80	83.60	88.20
2086	NASDAQ	NVAX	Fri, Oct 23, 2009	83.60	83.60	80.40	80.80
2085	NASDAQ	NVAX	Thu, Oct 22, 2009	84.00	85.80	79.80	83.20
2084	NASDAQ	NVAX	Wed, Oct 21, 2009	79.00	86.60	78.40	83.00
2083	NASDAQ	NVAX	Tue, Oct 20, 2009	80.00	81.60	76.60	77.00
2082	NASDAQ	NVAX	Mon, Oct 19, 2009	79.00	79.00	74.40	75.00
2081	NASDAQ	NVAX	Fri, Oct 16, 2009	79.80	81.80	75.00	77.40
2080	NASDAQ	NVAX	Thu, Oct 15, 2009	75.00	83.40	74.20	77.80
2079	NASDAQ	NVAX	Wed, Oct 14, 2009	77.00	77.40	73.00	75.40
2078	NASDAQ	NVAX	Tue, Oct 13, 2009	79.20	80.80	74.40	75.80
2077	NASDAQ	NVAX	Mon, Oct 12, 2009	78.60	78.60	72.60	73.40
2076	NASDAQ	NVAX	Fri, Oct 9, 2009	69.80	81.80	68.20	80.40
2075	NASDAQ	NVAX	Thu, Oct 8, 2009	70.20	72.60	67.60	70.20
2074	NASDAQ	NVAX	Wed, Oct 7, 2009	71.80	73.20	70.00	70.20
2073	NASDAQ	NVAX	Tue, Oct 6, 2009	74.00	74.60	69.60	71.40
2072	NASDAQ	NVAX	Mon, Oct 5, 2009	70.00	73.60	70.00	73.40
2071	NASDAQ	NVAX	Fri, Oct 2, 2009	68.40	71.20	67.40	68.60
2070	NASDAQ	NVAX	Thu, Oct 1, 2009	80.00	80.40	73.00	73.20
2069	NASDAQ	NVAX	Wed, Sep 30, 2009	86.40	86.40	77.60	79.20
2068	NASDAQ	NVAX	Tue, Sep 29, 2009	87.00	90.00	81.70	82.40
2067	NASDAQ	NVAX	Mon, Sep 28, 2009	78.00	89.00	77.20	88.20
2066	NASDAQ	NVAX	Fri, Sep 25, 2009	78.60	81.60	75.80	76.00
2065	NASDAQ	NVAX	Thu, Sep 24, 2009	89.20	89.60	78.80	79.40
2064	NASDAQ	NVAX	Wed, Sep 23, 2009	95.00	95.20	88.20	88.40
2063	NASDAQ	NVAX	Tue, Sep 22, 2009	100.00	101.00	95.00	95.20
2062	NASDAQ	NVAX	Mon, Sep 21, 2009	101.00	102.20	98.00	99.20
2061	NASDAQ	NVAX	Fri, Sep 18, 2009	98.80	104.40	97.00	104.00
2060	NASDAQ	NVAX	Thu, Sep 17, 2009	101.80	103.60	96.40	97.40
2059	NASDAQ	NVAX	Wed, Sep 16, 2009	105.00	106.00	99.80	101.80
2058	NASDAQ	NVAX	Tue, Sep 15, 2009	114.20	115.00	110.80	111.60
2057	NASDAQ	NVAX	Mon, Sep 14, 2009	111.40	114.80	110.60	112.20
2056	NASDAQ	NVAX	Fri, Sep 11, 2009	119.60	119.60	112.20	114.20
2055	NASDAQ	NVAX	Thu, Sep 10, 2009	122.40	125.40	118.40	119.60
2054	NASDAQ	NVAX	Wed, Sep 9, 2009	119.80	127.20	116.00	122.00
2053	NASDAQ	NVAX	Tue, Sep 8, 2009	114.80	124.00	111.40	120.00
2052	NASDAQ	NVAX	Fri, Sep 4, 2009	116.80	116.80	107.40	110.40
2051	NASDAQ	NVAX	Thu, Sep 3, 2009	123.00	123.80	112.60	116.80
2050	NASDAQ	NVAX	Wed, Sep 2, 2009	123.00	125.00	117.00	118.80
2049	NASDAQ	NVAX	Tue, Sep 1, 2009	149.40	155.80	132.20	133.00
2048	NASDAQ	NVAX	Mon, Aug 31, 2009	118.00	125.80	114.40	120.80
2047	NASDAQ	NVAX	Fri, Aug 28, 2009	116.60	126.00	109.80	117.80
2046	NASDAQ	NVAX	Thu, Aug 27, 2009	118.80	119.00	111.00	113.00
2045	NASDAQ	NVAX	Wed, Aug 26, 2009	101.60	119.00	100.20	118.00
2044	NASDAQ	NVAX	Tue, Aug 25, 2009	105.60	106.60	98.60	102.00
2043	NASDAQ	NVAX	Mon, Aug 24, 2009	95.20	105.00	92.40	104.20
2042	NASDAQ	NVAX	Fri, Aug 21, 2009	96.40	96.40	93.60	95.20
2041	NASDAQ	NVAX	Thu, Aug 20, 2009	95.40	97.20	93.20	94.60
2040	NASDAQ	NVAX	Wed, Aug 19, 2009	94.60	97.00	91.40	95.40
2039	NASDAQ	NVAX	Tue, Aug 18, 2009	99.20	100.80	94.60	96.60
2038	NASDAQ	NVAX	Mon, Aug 17, 2009	93.00	93.60	88.00	89.80
2037	NASDAQ	NVAX	Fri, Aug 14, 2009	97.00	97.80	92.20	96.40
2036	NASDAQ	NVAX	Thu, Aug 13, 2009	98.60	99.60	95.80	98.00
2035	NASDAQ	NVAX	Wed, Aug 12, 2009	95.00	100.80	95.00	97.00
2034	NASDAQ	NVAX	Tue, Aug 11, 2009	101.80	103.60	95.00	95.80
2033	NASDAQ	NVAX	Mon, Aug 10, 2009	94.40	99.80	94.00	98.60
2032	NASDAQ	NVAX	Fri, Aug 7, 2009	101.00	101.00	96.00	98.00
2031	NASDAQ	NVAX	Thu, Aug 6, 2009	104.40	104.60	95.40	99.00
2030	NASDAQ	NVAX	Wed, Aug 5, 2009	109.20	111.80	100.00	103.20
2029	NASDAQ	NVAX	Tue, Aug 4, 2009	88.80	95.20	88.00	92.60
2028	NASDAQ	NVAX	Mon, Aug 3, 2009	91.80	92.60	88.00	90.60
2027	NASDAQ	NVAX	Fri, Jul 31, 2009	92.40	93.80	86.60	86.80
2026	NASDAQ	NVAX	Thu, Jul 30, 2009	99.60	101.00	86.60	90.40
2025	NASDAQ	NVAX	Wed, Jul 29, 2009	85.20	104.60	83.00	95.00
2024	NASDAQ	NVAX	Tue, Jul 28, 2009	84.80	88.00	79.40	85.20
2023	NASDAQ	NVAX	Mon, Jul 27, 2009	75.80	88.00	73.20	84.58
2022	NASDAQ	NVAX	Fri, Jul 24, 2009	63.80	74.80	63.40	70.00
2021	NASDAQ	NVAX	Thu, Jul 23, 2009	65.40	65.40	62.20	64.60
2020	NASDAQ	NVAX	Wed, Jul 22, 2009	65.80	67.80	64.00	65.20
2019	NASDAQ	NVAX	Tue, Jul 21, 2009	60.00	65.00	58.00	63.80
2018	NASDAQ	NVAX	Mon, Jul 20, 2009	62.00	62.40	59.20	60.40
2017	NASDAQ	NVAX	Fri, Jul 17, 2009	60.40	62.60	58.40	60.40
2016	NASDAQ	NVAX	Thu, Jul 16, 2009	55.40	59.60	54.40	58.00
2015	NASDAQ	NVAX	Wed, Jul 15, 2009	54.60	57.00	53.60	54.60
2014	NASDAQ	NVAX	Tue, Jul 14, 2009	55.00	55.60	53.00	54.20
2013	NASDAQ	NVAX	Mon, Jul 13, 2009	52.60	54.40	51.20	54.20
2012	NASDAQ	NVAX	Fri, Jul 10, 2009	52.20	53.20	50.40	51.60
2011	NASDAQ	NVAX	Thu, Jul 9, 2009	56.40	57.00	51.80	52.20
2010	NASDAQ	NVAX	Wed, Jul 8, 2009	52.80	53.60	50.00	50.20
2009	NASDAQ	NVAX	Tue, Jul 7, 2009	53.20	55.60	52.60	52.60
2008	NASDAQ	NVAX	Mon, Jul 6, 2009	58.40	59.40	55.00	55.80
2007	NASDAQ	NVAX	Thu, Jul 2, 2009	57.20	61.80	55.00	57.60
2006	NASDAQ	NVAX	Wed, Jul 1, 2009	62.20	66.00	57.60	58.20
2005	NASDAQ	NVAX	Tue, Jun 30, 2009	50.20	70.40	50.00	65.60
2004	NASDAQ	NVAX	Mon, Jun 29, 2009	52.00	52.00	49.20	50.00
2003	NASDAQ	NVAX	Fri, Jun 26, 2009	51.00	52.20	48.60	52.00
2002	NASDAQ	NVAX	Thu, Jun 25, 2009	49.00	50.20	47.60	50.20
2001	NASDAQ	NVAX	Wed, Jun 24, 2009	50.00	51.80	48.00	48.80
2000	NASDAQ	NVAX	Tue, Jun 23, 2009	50.80	50.80	46.00	48.00
1999	NASDAQ	NVAX	Mon, Jun 22, 2009	51.00	52.40	48.40	49.00
1998	NASDAQ	NVAX	Fri, Jun 19, 2009	53.60	54.60	51.00	52.60
1997	NASDAQ	NVAX	Thu, Jun 18, 2009	47.20	52.80	46.80	52.60
1996	NASDAQ	NVAX	Wed, Jun 17, 2009	51.40	51.40	46.00	46.60
1995	NASDAQ	NVAX	Tue, Jun 16, 2009	56.40	56.40	51.20	51.20
1994	NASDAQ	NVAX	Mon, Jun 15, 2009	55.40	58.00	53.60	54.20
1993	NASDAQ	NVAX	Fri, Jun 12, 2009	64.20	65.00	57.20	58.00
1992	NASDAQ	NVAX	Thu, Jun 11, 2009	60.00	67.60	58.20	61.00
1991	NASDAQ	NVAX	Wed, Jun 10, 2009	56.80	64.60	55.20	60.00
1990	NASDAQ	NVAX	Tue, Jun 9, 2009	56.00	57.80	53.00	53.60
1989	NASDAQ	NVAX	Mon, Jun 8, 2009	54.60	57.20	51.80	54.80
1988	NASDAQ	NVAX	Fri, Jun 5, 2009	59.40	60.00	51.20	52.00
1987	NASDAQ	NVAX	Thu, Jun 4, 2009	50.00	65.20	47.60	65.20
1986	NASDAQ	NVAX	Wed, Jun 3, 2009	38.00	38.60	37.00	37.40
1985	NASDAQ	NVAX	Tue, Jun 2, 2009	37.80	38.80	37.00	38.00
1984	NASDAQ	NVAX	Mon, Jun 1, 2009	36.40	38.80	36.00	38.00
1983	NASDAQ	NVAX	Fri, May 29, 2009	38.40	38.40	36.20	36.80
1982	NASDAQ	NVAX	Thu, May 28, 2009	38.20	38.40	37.40	38.40
1981	NASDAQ	NVAX	Wed, May 27, 2009	38.20	39.00	37.40	37.60
1980	NASDAQ	NVAX	Tue, May 26, 2009	39.80	39.80	37.20	38.40
1979	NASDAQ	NVAX	Fri, May 22, 2009	37.60	43.00	36.20	38.20
1978	NASDAQ	NVAX	Thu, May 21, 2009	37.40	37.80	36.00	36.20
1977	NASDAQ	NVAX	Wed, May 20, 2009	41.80	41.80	37.40	38.20
1976	NASDAQ	NVAX	Tue, May 19, 2009	39.60	43.00	37.60	39.20
1975	NASDAQ	NVAX	Mon, May 18, 2009	37.60	39.60	35.60	38.20
1974	NASDAQ	NVAX	Fri, May 15, 2009	35.80	37.40	33.40	34.40
1973	NASDAQ	NVAX	Thu, May 14, 2009	32.60	33.80	32.20	32.80
1972	NASDAQ	NVAX	Wed, May 13, 2009	36.00	36.00	32.20	32.20
1971	NASDAQ	NVAX	Tue, May 12, 2009	34.20	38.60	33.60	36.00
1970	NASDAQ	NVAX	Mon, May 11, 2009	36.00	36.40	33.00	33.60
1969	NASDAQ	NVAX	Fri, May 8, 2009	35.80	36.00	31.60	35.40
1968	NASDAQ	NVAX	Thu, May 7, 2009	37.80	38.00	34.40	35.60
1967	NASDAQ	NVAX	Wed, May 6, 2009	39.00	39.40	35.80	37.20
1966	NASDAQ	NVAX	Tue, May 5, 2009	33.60	40.40	31.00	40.20
1965	NASDAQ	NVAX	Mon, May 4, 2009	36.20	36.80	30.20	33.60
1964	NASDAQ	NVAX	Fri, May 1, 2009	41.00	42.79	35.40	36.60
1963	NASDAQ	NVAX	Thu, Apr 30, 2009	57.80	60.00	48.00	48.80
1962	NASDAQ	NVAX	Wed, Apr 29, 2009	58.60	62.00	52.40	56.80
1961	NASDAQ	NVAX	Tue, Apr 28, 2009	62.20	65.00	54.20	63.60
1960	NASDAQ	NVAX	Mon, Apr 27, 2009	70.60	77.60	46.60	51.00
1959	NASDAQ	NVAX	Fri, Apr 24, 2009	16.20	29.80	16.20	28.40
1958	NASDAQ	NVAX	Thu, Apr 23, 2009	16.80	17.40	16.00	16.20
1957	NASDAQ	NVAX	Wed, Apr 22, 2009	17.40	17.60	16.80	17.00
1956	NASDAQ	NVAX	Tue, Apr 21, 2009	16.80	17.40	16.80	17.40
1955	NASDAQ	NVAX	Mon, Apr 20, 2009	17.60	18.00	17.00	17.00
1954	NASDAQ	NVAX	Fri, Apr 17, 2009	17.60	18.00	17.20	18.00
1953	NASDAQ	NVAX	Thu, Apr 16, 2009	17.00	17.60	16.80	17.40
1952	NASDAQ	NVAX	Wed, Apr 15, 2009	15.40	16.80	15.40	16.60
1951	NASDAQ	NVAX	Tue, Apr 14, 2009	17.40	18.00	15.20	15.20
1950	NASDAQ	NVAX	Mon, Apr 13, 2009	15.80	16.80	15.80	16.20
1949	NASDAQ	NVAX	Thu, Apr 9, 2009	16.80	17.00	15.60	16.20
1948	NASDAQ	NVAX	Wed, Apr 8, 2009	17.00	17.00	15.61	16.20
1947	NASDAQ	NVAX	Tue, Apr 7, 2009	15.80	16.20	15.40	15.40
1946	NASDAQ	NVAX	Mon, Apr 6, 2009	16.80	16.80	15.20	16.00
1945	NASDAQ	NVAX	Fri, Apr 3, 2009	16.80	20.20	15.06	16.60
1944	NASDAQ	NVAX	Thu, Apr 2, 2009	19.60	21.00	10.40	16.20
1943	NASDAQ	NVAX	Wed, Apr 1, 2009	20.80	20.80	18.00	18.80
1942	NASDAQ	NVAX	Tue, Mar 31, 2009	17.40	22.00	17.40	20.40
1941	NASDAQ	NVAX	Mon, Mar 30, 2009	18.00	18.80	17.40	17.40
1940	NASDAQ	NVAX	Fri, Mar 27, 2009	20.00	20.00	18.40	18.80
1939	NASDAQ	NVAX	Thu, Mar 26, 2009	16.40	19.80	16.04	19.80
1938	NASDAQ	NVAX	Wed, Mar 25, 2009	16.00	16.40	15.20	16.20
1937	NASDAQ	NVAX	Tue, Mar 24, 2009	15.80	16.40	14.40	15.20
1936	NASDAQ	NVAX	Mon, Mar 23, 2009	14.40	16.00	14.40	16.00
1935	NASDAQ	NVAX	Fri, Mar 20, 2009	15.00	15.00	14.00	14.00
1934	NASDAQ	NVAX	Thu, Mar 19, 2009	16.40	16.40	13.40	14.80
1933	NASDAQ	NVAX	Wed, Mar 18, 2009	16.00	16.40	15.00	16.40
1932	NASDAQ	NVAX	Tue, Mar 17, 2009	15.40	16.00	14.60	16.00
1931	NASDAQ	NVAX	Mon, Mar 16, 2009	16.20	16.79	15.00	15.60
1930	NASDAQ	NVAX	Fri, Mar 13, 2009	16.00	16.00	15.00	15.00
1929	NASDAQ	NVAX	Thu, Mar 12, 2009	14.20	16.00	13.60	14.80
1928	NASDAQ	NVAX	Wed, Mar 11, 2009	14.80	16.40	13.40	13.40
1927	NASDAQ	NVAX	Tue, Mar 10, 2009	12.60	18.00	12.60	14.60
1926	NASDAQ	NVAX	Mon, Mar 9, 2009	12.20	12.20	10.80	11.60
1925	NASDAQ	NVAX	Fri, Mar 6, 2009	11.20	12.10	11.00	11.20
1924	NASDAQ	NVAX	Thu, Mar 5, 2009	13.20	13.59	10.80	11.20
1923	NASDAQ	NVAX	Wed, Mar 4, 2009	14.00	14.40	13.20	13.40
1922	NASDAQ	NVAX	Tue, Mar 3, 2009	14.80	15.60	13.60	13.60
1921	NASDAQ	NVAX	Mon, Mar 2, 2009	16.40	17.40	14.60	14.60
1920	NASDAQ	NVAX	Fri, Feb 27, 2009	18.80	19.80	16.40	16.40
1919	NASDAQ	NVAX	Thu, Feb 26, 2009	15.80	19.15	15.80	19.00
1918	NASDAQ	NVAX	Wed, Feb 25, 2009	21.00	21.20	14.85	15.20
1917	NASDAQ	NVAX	Tue, Feb 24, 2009	23.00	24.00	20.20	21.40
1916	NASDAQ	NVAX	Mon, Feb 23, 2009	24.60	25.80	20.00	22.40
1915	NASDAQ	NVAX	Fri, Feb 20, 2009	26.60	28.40	23.60	24.40
1914	NASDAQ	NVAX	Thu, Feb 19, 2009	30.60	34.00	26.60	26.60
1913	NASDAQ	NVAX	Wed, Feb 18, 2009	29.80	32.40	28.20	30.20
1912	NASDAQ	NVAX	Tue, Feb 17, 2009	27.60	30.40	25.20	29.80
1911	NASDAQ	NVAX	Fri, Feb 13, 2009	30.40	31.38	28.60	29.20
1910	NASDAQ	NVAX	Thu, Feb 12, 2009	30.40	31.96	29.20	30.20
1909	NASDAQ	NVAX	Wed, Feb 11, 2009	31.20	32.40	31.00	31.00
1908	NASDAQ	NVAX	Tue, Feb 10, 2009	32.40	34.00	31.00	31.00
1907	NASDAQ	NVAX	Mon, Feb 9, 2009	33.40	34.00	32.80	33.60
1906	NASDAQ	NVAX	Fri, Feb 6, 2009	33.20	34.80	32.80	33.60
1905	NASDAQ	NVAX	Thu, Feb 5, 2009	33.20	34.00	32.40	33.40
1904	NASDAQ	NVAX	Wed, Feb 4, 2009	34.40	35.40	32.80	33.40
1903	NASDAQ	NVAX	Tue, Feb 3, 2009	33.40	35.20	33.00	34.20
1902	NASDAQ	NVAX	Mon, Feb 2, 2009	32.00	33.40	32.00	33.00
1901	NASDAQ	NVAX	Fri, Jan 30, 2009	32.60	34.80	31.80	31.80
1900	NASDAQ	NVAX	Thu, Jan 29, 2009	35.20	36.20	33.00	33.00
1899	NASDAQ	NVAX	Wed, Jan 28, 2009	35.40	37.20	34.00	35.60
1898	NASDAQ	NVAX	Tue, Jan 27, 2009	33.40	35.00	33.40	34.20
1897	NASDAQ	NVAX	Mon, Jan 26, 2009	33.60	34.40	32.40	33.40
1896	NASDAQ	NVAX	Fri, Jan 23, 2009	32.60	34.40	32.60	33.80
1895	NASDAQ	NVAX	Thu, Jan 22, 2009	35.00	35.00	33.80	33.80
1894	NASDAQ	NVAX	Wed, Jan 21, 2009	33.80	35.80	33.80	35.80
1893	NASDAQ	NVAX	Tue, Jan 20, 2009	34.80	36.20	33.80	33.80
1892	NASDAQ	NVAX	Fri, Jan 16, 2009	32.80	35.40	32.80	34.80
1891	NASDAQ	NVAX	Thu, Jan 15, 2009	33.80	34.40	32.00	33.80
1890	NASDAQ	NVAX	Wed, Jan 14, 2009	34.80	35.60	33.80	33.80
1889	NASDAQ	NVAX	Tue, Jan 13, 2009	35.00	37.00	35.00	35.40
1888	NASDAQ	NVAX	Mon, Jan 12, 2009	36.00	37.00	35.00	35.60
1887	NASDAQ	NVAX	Fri, Jan 9, 2009	38.20	38.60	35.80	35.80
1886	NASDAQ	NVAX	Thu, Jan 8, 2009	40.40	40.40	38.00	38.40
1885	NASDAQ	NVAX	Wed, Jan 7, 2009	40.80	41.00	39.40	40.80
1884	NASDAQ	NVAX	Tue, Jan 6, 2009	41.00	42.80	38.60	40.80
1883	NASDAQ	NVAX	Mon, Jan 5, 2009	41.20	42.00	40.00	40.40
1882	NASDAQ	NVAX	Fri, Jan 2, 2009	37.80	41.00	37.80	40.40
1881	NASDAQ	NVAX	Wed, Dec 31, 2008	37.40	38.60	35.00	37.80
1880	NASDAQ	NVAX	Tue, Dec 30, 2008	38.20	38.80	36.40	37.20
1879	NASDAQ	NVAX	Mon, Dec 29, 2008	39.60	39.60	36.00	38.00
1878	NASDAQ	NVAX	Fri, Dec 26, 2008	40.00	41.00	39.00	39.80
1877	NASDAQ	NVAX	Wed, Dec 24, 2008	40.20	40.60	39.60	40.40
1876	NASDAQ	NVAX	Tue, Dec 23, 2008	42.80	43.00	39.40	40.40
1875	NASDAQ	NVAX	Mon, Dec 22, 2008	43.80	44.40	39.60	42.60
1874	NASDAQ	NVAX	Fri, Dec 19, 2008	46.40	46.40	42.00	44.00
1873	NASDAQ	NVAX	Thu, Dec 18, 2008	47.60	47.80	43.00	44.00
1872	NASDAQ	NVAX	Wed, Dec 17, 2008	45.20	47.80	45.00	47.00
1871	NASDAQ	NVAX	Tue, Dec 16, 2008	47.00	48.20	46.00	47.40
1870	NASDAQ	NVAX	Mon, Dec 15, 2008	46.80	47.80	45.00	46.00
1869	NASDAQ	NVAX	Fri, Dec 12, 2008	42.00	46.40	40.60	46.40
1868	NASDAQ	NVAX	Thu, Dec 11, 2008	46.40	49.40	42.60	43.00
1867	NASDAQ	NVAX	Wed, Dec 10, 2008	46.40	48.60	44.00	46.60
1866	NASDAQ	NVAX	Tue, Dec 9, 2008	44.20	48.40	40.60	46.20
1865	NASDAQ	NVAX	Mon, Dec 8, 2008	42.00	44.60	40.40	44.40
1864	NASDAQ	NVAX	Fri, Dec 5, 2008	36.40	42.00	34.40	42.00
1863	NASDAQ	NVAX	Thu, Dec 4, 2008	38.00	40.00	36.60	36.80
1862	NASDAQ	NVAX	Wed, Dec 3, 2008	35.40	40.00	35.00	38.40
1861	NASDAQ	NVAX	Tue, Dec 2, 2008	35.80	38.00	34.00	36.20
1860	NASDAQ	NVAX	Mon, Dec 1, 2008	41.00	42.00	34.20	35.00
1859	NASDAQ	NVAX	Fri, Nov 28, 2008	42.20	42.40	41.00	42.40
1858	NASDAQ	NVAX	Wed, Nov 26, 2008	36.00	42.80	36.00	42.80
1857	NASDAQ	NVAX	Tue, Nov 25, 2008	36.20	37.00	34.01	37.00
1856	NASDAQ	NVAX	Mon, Nov 24, 2008	36.00	36.80	34.20	36.40
1855	NASDAQ	NVAX	Fri, Nov 21, 2008	31.40	36.00	27.00	35.80
1854	NASDAQ	NVAX	Thu, Nov 20, 2008	32.80	34.40	30.40	30.80
1853	NASDAQ	NVAX	Wed, Nov 19, 2008	37.80	39.60	33.20	33.20
1852	NASDAQ	NVAX	Tue, Nov 18, 2008	41.20	42.00	37.40	37.80
1851	NASDAQ	NVAX	Mon, Nov 17, 2008	39.60	42.00	38.80	41.20
1850	NASDAQ	NVAX	Fri, Nov 14, 2008	42.60	42.80	39.80	40.00
1849	NASDAQ	NVAX	Thu, Nov 13, 2008	37.20	43.60	35.40	43.40
1848	NASDAQ	NVAX	Wed, Nov 12, 2008	40.00	40.80	37.20	37.20
1847	NASDAQ	NVAX	Tue, Nov 11, 2008	43.80	45.40	40.00	40.00
1846	NASDAQ	NVAX	Mon, Nov 10, 2008	47.20	47.20	43.00	43.80
1845	NASDAQ	NVAX	Fri, Nov 7, 2008	44.00	45.40	42.80	45.20
1844	NASDAQ	NVAX	Thu, Nov 6, 2008	45.20	46.60	42.80	43.20
1843	NASDAQ	NVAX	Wed, Nov 5, 2008	47.40	48.80	45.00	45.40
1842	NASDAQ	NVAX	Tue, Nov 4, 2008	49.40	49.40	44.80	47.80
1841	NASDAQ	NVAX	Mon, Nov 3, 2008	45.00	49.80	44.20	46.40
1840	NASDAQ	NVAX	Fri, Oct 31, 2008	42.00	45.00	41.00	45.00
1839	NASDAQ	NVAX	Thu, Oct 30, 2008	39.80	42.00	39.20	42.00
1838	NASDAQ	NVAX	Wed, Oct 29, 2008	38.60	41.20	36.20	38.80
1837	NASDAQ	NVAX	Tue, Oct 28, 2008	36.20	38.60	35.00	38.60
1836	NASDAQ	NVAX	Mon, Oct 27, 2008	36.20	38.00	35.60	35.80
1835	NASDAQ	NVAX	Fri, Oct 24, 2008	36.80	38.40	35.30	36.60
1834	NASDAQ	NVAX	Thu, Oct 23, 2008	41.00	41.40	35.00	38.20
1833	NASDAQ	NVAX	Wed, Oct 22, 2008	41.00	43.40	38.80	40.60
1832	NASDAQ	NVAX	Tue, Oct 21, 2008	42.00	44.80	41.20	42.00
1831	NASDAQ	NVAX	Mon, Oct 20, 2008	40.20	43.00	40.20	42.80
1830	NASDAQ	NVAX	Fri, Oct 17, 2008	40.00	43.80	38.80	39.40
1829	NASDAQ	NVAX	Thu, Oct 16, 2008	38.80	42.80	38.00	41.80
1828	NASDAQ	NVAX	Wed, Oct 15, 2008	40.60	44.00	38.40	38.40
1827	NASDAQ	NVAX	Tue, Oct 14, 2008	38.40	46.40	38.40	44.00
1826	NASDAQ	NVAX	Mon, Oct 13, 2008	37.60	42.20	35.60	42.20
1825	NASDAQ	NVAX	Fri, Oct 10, 2008	27.00	35.60	24.40	35.60
1824	NASDAQ	NVAX	Thu, Oct 9, 2008	35.00	36.60	27.40	27.60
1823	NASDAQ	NVAX	Wed, Oct 8, 2008	38.60	41.80	35.00	35.00
1822	NASDAQ	NVAX	Tue, Oct 7, 2008	49.20	49.20	39.20	39.80
1821	NASDAQ	NVAX	Mon, Oct 6, 2008	48.00	48.80	44.20	48.40
1820	NASDAQ	NVAX	Fri, Oct 3, 2008	50.40	52.80	48.00	48.00
1819	NASDAQ	NVAX	Thu, Oct 2, 2008	55.00	55.80	47.81	49.60
1818	NASDAQ	NVAX	Wed, Oct 1, 2008	57.60	60.60	55.20	55.40
1817	NASDAQ	NVAX	Tue, Sep 30, 2008	58.80	59.60	56.00	58.00
1816	NASDAQ	NVAX	Mon, Sep 29, 2008	62.40	62.40	59.20	59.80
1815	NASDAQ	NVAX	Fri, Sep 26, 2008	62.00	63.80	61.20	62.60
1814	NASDAQ	NVAX	Thu, Sep 25, 2008	61.60	63.00	61.20	62.60
1813	NASDAQ	NVAX	Wed, Sep 24, 2008	61.00	61.80	59.40	60.40
1812	NASDAQ	NVAX	Tue, Sep 23, 2008	60.20	61.60	57.40	61.20
1811	NASDAQ	NVAX	Mon, Sep 22, 2008	62.00	63.80	59.20	60.40
1810	NASDAQ	NVAX	Fri, Sep 19, 2008	62.00	68.30	58.60	62.80
1809	NASDAQ	NVAX	Thu, Sep 18, 2008	56.00	59.00	53.60	59.00
1808	NASDAQ	NVAX	Wed, Sep 17, 2008	58.20	58.60	54.40	54.40
1807	NASDAQ	NVAX	Tue, Sep 16, 2008	53.20	58.60	53.20	58.60
1806	NASDAQ	NVAX	Mon, Sep 15, 2008	56.00	58.40	54.40	55.00
1805	NASDAQ	NVAX	Fri, Sep 12, 2008	58.20	58.60	57.60	58.20
1804	NASDAQ	NVAX	Thu, Sep 11, 2008	56.50	58.20	56.20	58.20
1803	NASDAQ	NVAX	Wed, Sep 10, 2008	57.00	58.00	55.00	57.40
1802	NASDAQ	NVAX	Tue, Sep 9, 2008	58.40	59.00	55.20	55.40
1801	NASDAQ	NVAX	Mon, Sep 8, 2008	59.00	59.00	57.60	58.60
1800	NASDAQ	NVAX	Fri, Sep 5, 2008	58.00	58.40	55.40	57.80
1799	NASDAQ	NVAX	Thu, Sep 4, 2008	58.00	58.20	57.20	57.40
1798	NASDAQ	NVAX	Wed, Sep 3, 2008	58.00	59.20	56.80	58.80
1797	NASDAQ	NVAX	Tue, Sep 2, 2008	56.60	58.00	55.20	58.00
1796	NASDAQ	NVAX	Fri, Aug 29, 2008	55.80	56.40	54.80	55.20
1795	NASDAQ	NVAX	Thu, Aug 28, 2008	54.00	56.00	54.00	55.60
1794	NASDAQ	NVAX	Wed, Aug 27, 2008	57.20	58.80	53.20	54.00
1793	NASDAQ	NVAX	Tue, Aug 26, 2008	61.00	61.60	51.80	58.20
1792	NASDAQ	NVAX	Mon, Aug 25, 2008	58.60	61.00	58.30	59.40
1791	NASDAQ	NVAX	Fri, Aug 22, 2008	56.20	59.60	56.20	59.60
1790	NASDAQ	NVAX	Thu, Aug 21, 2008	56.60	58.60	55.20	56.20
1789	NASDAQ	NVAX	Wed, Aug 20, 2008	56.60	57.60	56.40	56.60
1788	NASDAQ	NVAX	Tue, Aug 19, 2008	57.00	57.20	55.20	56.60
1787	NASDAQ	NVAX	Mon, Aug 18, 2008	56.80	58.60	56.40	57.20
1786	NASDAQ	NVAX	Fri, Aug 15, 2008	58.40	58.80	56.20	57.00
1785	NASDAQ	NVAX	Thu, Aug 14, 2008	57.20	58.00	56.40	58.00
1784	NASDAQ	NVAX	Wed, Aug 13, 2008	56.80	58.60	56.60	57.80
1783	NASDAQ	NVAX	Tue, Aug 12, 2008	55.60	57.20	55.40	57.20
1782	NASDAQ	NVAX	Mon, Aug 11, 2008	51.40	58.20	51.40	54.80
1781	NASDAQ	NVAX	Fri, Aug 8, 2008	49.60	53.60	48.60	51.40
1780	NASDAQ	NVAX	Thu, Aug 7, 2008	51.20	52.80	47.00	47.40
1779	NASDAQ	NVAX	Wed, Aug 6, 2008	52.00	53.20	51.40	52.60
1778	NASDAQ	NVAX	Tue, Aug 5, 2008	51.80	52.80	51.00	52.60
1777	NASDAQ	NVAX	Mon, Aug 4, 2008	53.20	53.20	50.70	51.20
1776	NASDAQ	NVAX	Fri, Aug 1, 2008	50.60	53.00	50.40	52.60
1775	NASDAQ	NVAX	Thu, Jul 31, 2008	50.00	51.60	49.80	50.40
1774	NASDAQ	NVAX	Wed, Jul 30, 2008	50.60	50.60	49.40	50.00
1773	NASDAQ	NVAX	Tue, Jul 29, 2008	52.00	52.00	48.40	49.80
1772	NASDAQ	NVAX	Mon, Jul 28, 2008	59.60	60.00	53.40	55.60
1771	NASDAQ	NVAX	Fri, Jul 25, 2008	57.80	59.60	55.20	59.20
1770	NASDAQ	NVAX	Thu, Jul 24, 2008	57.00	58.00	56.20	57.80
1769	NASDAQ	NVAX	Wed, Jul 23, 2008	58.40	58.40	54.80	56.80
1768	NASDAQ	NVAX	Tue, Jul 22, 2008	53.80	57.00	53.60	57.00
1767	NASDAQ	NVAX	Mon, Jul 21, 2008	52.40	55.00	51.80	54.80
1766	NASDAQ	NVAX	Fri, Jul 18, 2008	53.20	53.80	52.40	53.00
1765	NASDAQ	NVAX	Thu, Jul 17, 2008	53.60	54.00	52.00	53.20
1764	NASDAQ	NVAX	Wed, Jul 16, 2008	52.60	53.40	50.80	53.20
1763	NASDAQ	NVAX	Tue, Jul 15, 2008	49.00	53.40	48.20	52.00
1762	NASDAQ	NVAX	Mon, Jul 14, 2008	52.00	52.00	46.00	50.00
1761	NASDAQ	NVAX	Fri, Jul 11, 2008	52.40	52.40	49.80	51.80
1760	NASDAQ	NVAX	Thu, Jul 10, 2008	46.00	51.20	45.43	51.00
1759	NASDAQ	NVAX	Wed, Jul 9, 2008	44.80	48.00	43.80	46.00
1758	NASDAQ	NVAX	Tue, Jul 8, 2008	43.40	44.60	41.00	44.40
1757	NASDAQ	NVAX	Mon, Jul 7, 2008	46.00	46.60	42.40	43.20
1756	NASDAQ	NVAX	Thu, Jul 3, 2008	45.40	47.40	45.40	45.80
1755	NASDAQ	NVAX	Wed, Jul 2, 2008	46.20	47.60	45.20	45.20
1754	NASDAQ	NVAX	Tue, Jul 1, 2008	49.40	50.00	45.00	46.40
1753	NASDAQ	NVAX	Mon, Jun 30, 2008	47.00	50.80	47.00	49.80
1752	NASDAQ	NVAX	Fri, Jun 27, 2008	49.00	49.80	46.87	47.00
1751	NASDAQ	NVAX	Thu, Jun 26, 2008	49.00	50.20	47.60	48.20
1750	NASDAQ	NVAX	Wed, Jun 25, 2008	49.20	51.00	49.00	50.20
1749	NASDAQ	NVAX	Tue, Jun 24, 2008	51.00	51.00	49.00	49.40
1748	NASDAQ	NVAX	Mon, Jun 23, 2008	53.00	53.00	49.60	51.00
1747	NASDAQ	NVAX	Fri, Jun 20, 2008	52.60	52.60	50.40	52.60
1746	NASDAQ	NVAX	Thu, Jun 19, 2008	52.00	53.00	51.20	52.60
1745	NASDAQ	NVAX	Wed, Jun 18, 2008	54.80	54.80	51.20	51.40
1744	NASDAQ	NVAX	Tue, Jun 17, 2008	53.60	55.00	52.80	54.80
1743	NASDAQ	NVAX	Mon, Jun 16, 2008	52.00	54.00	51.60	53.20
1742	NASDAQ	NVAX	Fri, Jun 13, 2008	53.40	53.80	51.20	52.20
1741	NASDAQ	NVAX	Thu, Jun 12, 2008	52.00	54.00	51.80	53.20
1740	NASDAQ	NVAX	Wed, Jun 11, 2008	51.40	54.00	51.40	51.40
1739	NASDAQ	NVAX	Tue, Jun 10, 2008	54.40	55.40	51.70	52.00
1738	NASDAQ	NVAX	Mon, Jun 9, 2008	58.20	58.20	54.40	54.80
1737	NASDAQ	NVAX	Fri, Jun 6, 2008	56.60	58.40	56.00	57.40
1736	NASDAQ	NVAX	Thu, Jun 5, 2008	60.20	61.60	56.60	57.20
1735	NASDAQ	NVAX	Wed, Jun 4, 2008	60.00	61.20	59.60	60.80
1734	NASDAQ	NVAX	Tue, Jun 3, 2008	59.40	62.00	58.20	60.00
1733	NASDAQ	NVAX	Mon, Jun 2, 2008	60.40	60.40	57.83	59.80
1732	NASDAQ	NVAX	Fri, May 30, 2008	59.40	60.60	58.20	60.00
1731	NASDAQ	NVAX	Thu, May 29, 2008	55.40	59.60	55.40	59.20
1730	NASDAQ	NVAX	Wed, May 28, 2008	55.60	56.80	54.80	56.00
1729	NASDAQ	NVAX	Tue, May 27, 2008	55.60	57.20	54.80	56.00
1728	NASDAQ	NVAX	Fri, May 23, 2008	60.00	60.00	55.40	56.20
1727	NASDAQ	NVAX	Thu, May 22, 2008	60.60	61.40	57.80	59.80
1726	NASDAQ	NVAX	Wed, May 21, 2008	56.20	58.80	56.20	58.00
1725	NASDAQ	NVAX	Tue, May 20, 2008	56.40	57.20	55.40	56.80
1724	NASDAQ	NVAX	Mon, May 19, 2008	54.80	57.40	54.40	57.20
1723	NASDAQ	NVAX	Fri, May 16, 2008	54.00	55.60	53.60	55.40
1722	NASDAQ	NVAX	Thu, May 15, 2008	53.40	54.40	52.60	54.40
1721	NASDAQ	NVAX	Wed, May 14, 2008	52.40	53.40	52.20	53.00
1720	NASDAQ	NVAX	Tue, May 13, 2008	51.40	52.40	51.00	52.40
1719	NASDAQ	NVAX	Mon, May 12, 2008	53.60	53.80	50.80	52.00
1718	NASDAQ	NVAX	Fri, May 9, 2008	51.20	54.40	50.20	54.20
1717	NASDAQ	NVAX	Thu, May 8, 2008	49.80	53.00	49.60	52.60
1716	NASDAQ	NVAX	Wed, May 7, 2008	51.20	52.80	50.40	50.40
1715	NASDAQ	NVAX	Tue, May 6, 2008	52.60	53.40	51.00	53.40
1714	NASDAQ	NVAX	Mon, May 5, 2008	51.80	53.00	51.60	52.80
1713	NASDAQ	NVAX	Fri, May 2, 2008	50.00	53.80	49.80	52.60
1712	NASDAQ	NVAX	Thu, May 1, 2008	48.00	49.40	48.00	49.00
1711	NASDAQ	NVAX	Wed, Apr 30, 2008	47.80	48.60	47.00	47.40
1710	NASDAQ	NVAX	Tue, Apr 29, 2008	48.00	49.00	46.80	47.80
1709	NASDAQ	NVAX	Mon, Apr 28, 2008	48.20	48.60	46.80	48.20
1708	NASDAQ	NVAX	Fri, Apr 25, 2008	48.52	48.80	47.60	48.80
1707	NASDAQ	NVAX	Thu, Apr 24, 2008	48.00	49.60	47.00	49.00
1706	NASDAQ	NVAX	Wed, Apr 23, 2008	47.80	48.60	47.00	48.50
1705	NASDAQ	NVAX	Tue, Apr 22, 2008	49.60	49.60	47.70	48.20
1704	NASDAQ	NVAX	Mon, Apr 21, 2008	47.80	50.40	46.20	49.40
1703	NASDAQ	NVAX	Fri, Apr 18, 2008	49.40	50.60	46.20	47.40
1702	NASDAQ	NVAX	Thu, Apr 17, 2008	49.00	50.00	47.40	48.40
1701	NASDAQ	NVAX	Wed, Apr 16, 2008	46.80	50.60	46.80	49.20
1700	NASDAQ	NVAX	Tue, Apr 15, 2008	50.80	50.80	44.80	47.60
1699	NASDAQ	NVAX	Mon, Apr 14, 2008	50.90	51.20	50.00	50.60
1698	NASDAQ	NVAX	Fri, Apr 11, 2008	51.40	52.00	50.00	50.80
1697	NASDAQ	NVAX	Thu, Apr 10, 2008	53.00	53.70	51.40	52.60
1696	NASDAQ	NVAX	Wed, Apr 9, 2008	53.60	54.40	52.20	53.00
1695	NASDAQ	NVAX	Tue, Apr 8, 2008	54.80	54.80	52.80	53.00
1694	NASDAQ	NVAX	Mon, Apr 7, 2008	52.00	54.00	51.60	53.80
1693	NASDAQ	NVAX	Fri, Apr 4, 2008	52.40	52.60	51.40	52.40
1692	NASDAQ	NVAX	Thu, Apr 3, 2008	53.40	54.20	52.00	53.00
1691	NASDAQ	NVAX	Wed, Apr 2, 2008	53.00	54.00	51.60	53.80
1690	NASDAQ	NVAX	Tue, Apr 1, 2008	53.00	54.80	52.80	53.60
1689	NASDAQ	NVAX	Mon, Mar 31, 2008	50.60	54.80	50.60	53.20
1688	NASDAQ	NVAX	Fri, Mar 28, 2008	53.20	54.00	50.40	50.60
1687	NASDAQ	NVAX	Thu, Mar 27, 2008	52.60	54.00	52.40	52.60
1686	NASDAQ	NVAX	Wed, Mar 26, 2008	51.80	54.40	51.80	52.00
1685	NASDAQ	NVAX	Tue, Mar 25, 2008	50.40	54.60	50.40	54.40
1684	NASDAQ	NVAX	Mon, Mar 24, 2008	53.40	53.80	50.40	51.20
1683	NASDAQ	NVAX	Thu, Mar 20, 2008	51.80	54.00	50.00	53.80
1682	NASDAQ	NVAX	Wed, Mar 19, 2008	51.80	53.00	50.00	52.40
1681	NASDAQ	NVAX	Tue, Mar 18, 2008	53.00	53.40	51.00	51.80
1680	NASDAQ	NVAX	Mon, Mar 17, 2008	54.60	54.80	50.60	52.20
1679	NASDAQ	NVAX	Fri, Mar 14, 2008	55.00	57.60	50.40	54.60
1678	NASDAQ	NVAX	Thu, Mar 13, 2008	51.00	55.60	50.00	55.20
1677	NASDAQ	NVAX	Wed, Mar 12, 2008	49.60	54.60	49.60	52.60
1676	NASDAQ	NVAX	Tue, Mar 11, 2008	51.00	51.60	49.40	49.60
1675	NASDAQ	NVAX	Mon, Mar 10, 2008	53.20	53.40	49.40	50.10
1674	NASDAQ	NVAX	Fri, Mar 7, 2008	51.00	53.00	49.20	52.80
1673	NASDAQ	NVAX	Thu, Mar 6, 2008	55.00	56.00	52.20	52.20
1672	NASDAQ	NVAX	Wed, Mar 5, 2008	55.80	57.20	55.00	55.60
1671	NASDAQ	NVAX	Tue, Mar 4, 2008	57.60	58.20	55.20	56.00
1670	NASDAQ	NVAX	Mon, Mar 3, 2008	56.20	59.00	55.58	56.00
1669	NASDAQ	NVAX	Fri, Feb 29, 2008	57.20	58.80	56.00	56.00
1668	NASDAQ	NVAX	Thu, Feb 28, 2008	58.60	59.00	57.40	58.00
1667	NASDAQ	NVAX	Wed, Feb 27, 2008	62.00	62.00	57.80	58.80
1666	NASDAQ	NVAX	Tue, Feb 26, 2008	57.60	62.80	57.60	62.20
1665	NASDAQ	NVAX	Mon, Feb 25, 2008	60.80	61.00	57.00	58.40
1664	NASDAQ	NVAX	Fri, Feb 22, 2008	55.00	61.80	55.00	60.80
1663	NASDAQ	NVAX	Thu, Feb 21, 2008	57.00	58.00	55.40	55.40
1662	NASDAQ	NVAX	Wed, Feb 20, 2008	58.00	59.00	56.20	57.00
1661	NASDAQ	NVAX	Tue, Feb 19, 2008	59.00	59.80	57.40	57.80
1660	NASDAQ	NVAX	Fri, Feb 15, 2008	60.00	60.00	57.20	57.80
1659	NASDAQ	NVAX	Thu, Feb 14, 2008	59.60	61.00	59.20	60.20
1658	NASDAQ	NVAX	Wed, Feb 13, 2008	61.80	62.20	59.60	60.00
1657	NASDAQ	NVAX	Tue, Feb 12, 2008	61.20	62.00	60.40	61.60
1656	NASDAQ	NVAX	Mon, Feb 11, 2008	60.40	61.20	59.20	61.20
1655	NASDAQ	NVAX	Fri, Feb 8, 2008	62.40	62.80	59.80	60.40
1654	NASDAQ	NVAX	Thu, Feb 7, 2008	62.00	64.80	61.60	63.20
1653	NASDAQ	NVAX	Wed, Feb 6, 2008	64.00	66.40	62.00	62.00
1652	NASDAQ	NVAX	Tue, Feb 5, 2008	63.80	68.60	62.40	63.20
1651	NASDAQ	NVAX	Mon, Feb 4, 2008	63.20	74.20	62.80	70.60
1650	NASDAQ	NVAX	Fri, Feb 1, 2008	62.60	64.00	60.20	63.80
1649	NASDAQ	NVAX	Thu, Jan 31, 2008	59.40	62.40	59.00	62.40
1648	NASDAQ	NVAX	Wed, Jan 30, 2008	58.20	62.80	58.20	60.31
1647	NASDAQ	NVAX	Tue, Jan 29, 2008	57.00	58.40	55.00	58.00
1646	NASDAQ	NVAX	Mon, Jan 28, 2008	56.60	57.80	55.00	56.20
1645	NASDAQ	NVAX	Fri, Jan 25, 2008	53.60	57.60	53.60	57.60
1644	NASDAQ	NVAX	Thu, Jan 24, 2008	54.20	56.60	52.20	53.60
1643	NASDAQ	NVAX	Wed, Jan 23, 2008	54.80	56.60	51.60	54.80
1642	NASDAQ	NVAX	Tue, Jan 22, 2008	54.40	58.00	46.00	55.00
1641	NASDAQ	NVAX	Fri, Jan 18, 2008	57.80	58.80	56.00	57.60
1640	NASDAQ	NVAX	Thu, Jan 17, 2008	60.40	61.40	57.60	58.20
1639	NASDAQ	NVAX	Wed, Jan 16, 2008	58.80	62.80	58.80	60.40
1638	NASDAQ	NVAX	Tue, Jan 15, 2008	60.60	62.00	59.60	59.60
1637	NASDAQ	NVAX	Mon, Jan 14, 2008	60.00	63.00	60.00	62.80
1636	NASDAQ	NVAX	Fri, Jan 11, 2008	62.60	62.60	59.60	59.60
1635	NASDAQ	NVAX	Thu, Jan 10, 2008	61.40	63.40	60.60	62.80
1634	NASDAQ	NVAX	Wed, Jan 9, 2008	62.60	63.40	60.80	61.80
1633	NASDAQ	NVAX	Tue, Jan 8, 2008	61.20	64.00	61.00	62.20
1632	NASDAQ	NVAX	Mon, Jan 7, 2008	60.60	62.40	60.40	61.20
1631	NASDAQ	NVAX	Fri, Jan 4, 2008	62.20	63.20	59.80	60.50
1630	NASDAQ	NVAX	Thu, Jan 3, 2008	64.60	65.60	62.80	62.80
1629	NASDAQ	NVAX	Wed, Jan 2, 2008	65.80	69.80	64.40	65.20
1628	NASDAQ	NVAX	Mon, Dec 31, 2007	66.20	67.60	65.00	66.60
1627	NASDAQ	NVAX	Fri, Dec 28, 2007	69.60	69.60	66.60	67.00
1626	NASDAQ	NVAX	Thu, Dec 27, 2007	68.40	69.00	67.40	68.40
1625	NASDAQ	NVAX	Wed, Dec 26, 2007	71.80	71.80	66.60	68.20
1624	NASDAQ	NVAX	Mon, Dec 24, 2007	68.80	71.80	68.80	71.80
1623	NASDAQ	NVAX	Fri, Dec 21, 2007	72.20	72.20	69.40	70.80
1622	NASDAQ	NVAX	Thu, Dec 20, 2007	72.00	72.00	66.80	71.20
1621	NASDAQ	NVAX	Wed, Dec 19, 2007	67.20	68.60	66.20	67.60
1620	NASDAQ	NVAX	Tue, Dec 18, 2007	66.80	68.40	63.60	66.80
1619	NASDAQ	NVAX	Mon, Dec 17, 2007	70.00	71.00	65.20	66.40
1618	NASDAQ	NVAX	Fri, Dec 14, 2007	70.00	73.00	68.00	68.60
1617	NASDAQ	NVAX	Thu, Dec 13, 2007	71.00	73.00	68.60	71.00
1616	NASDAQ	NVAX	Wed, Dec 12, 2007	79.00	79.00	71.40	72.10
1615	NASDAQ	NVAX	Tue, Dec 11, 2007	82.20	82.40	76.20	77.00
1614	NASDAQ	NVAX	Mon, Dec 10, 2007	84.00	87.60	81.00	82.60
1613	NASDAQ	NVAX	Fri, Dec 7, 2007	78.40	79.60	77.00	79.00
1612	NASDAQ	NVAX	Thu, Dec 6, 2007	72.80	78.40	72.80	78.00
1611	NASDAQ	NVAX	Wed, Dec 5, 2007	73.00	74.40	71.20	73.40
1610	NASDAQ	NVAX	Tue, Dec 4, 2007	70.00	72.80	69.60	72.20
1609	NASDAQ	NVAX	Mon, Dec 3, 2007	73.40	73.40	70.20	70.80
1608	NASDAQ	NVAX	Fri, Nov 30, 2007	73.60	74.00	70.00	72.80
1607	NASDAQ	NVAX	Thu, Nov 29, 2007	68.60	73.20	68.00	73.10
1606	NASDAQ	NVAX	Wed, Nov 28, 2007	63.40	69.60	63.40	68.30
1605	NASDAQ	NVAX	Tue, Nov 27, 2007	64.00	64.60	61.50	63.60
1604	NASDAQ	NVAX	Mon, Nov 26, 2007	63.40	64.80	62.80	63.80
1603	NASDAQ	NVAX	Fri, Nov 23, 2007	60.60	64.40	60.00	62.80
1602	NASDAQ	NVAX	Wed, Nov 21, 2007	60.60	64.00	58.00	60.60
1601	NASDAQ	NVAX	Tue, Nov 20, 2007	63.60	64.20	59.40	60.00
1600	NASDAQ	NVAX	Mon, Nov 19, 2007	66.60	67.20	63.00	63.00
1599	NASDAQ	NVAX	Fri, Nov 16, 2007	64.40	67.60	63.20	67.60
1598	NASDAQ	NVAX	Thu, Nov 15, 2007	66.00	66.80	63.00	64.80
1597	NASDAQ	NVAX	Wed, Nov 14, 2007	69.60	73.40	66.80	67.00
1596	NASDAQ	NVAX	Tue, Nov 13, 2007	71.00	72.50	68.80	69.60
1595	NASDAQ	NVAX	Mon, Nov 12, 2007	71.00	71.80	68.20	69.80
1594	NASDAQ	NVAX	Fri, Nov 9, 2007	70.00	74.00	67.00	72.00
1593	NASDAQ	NVAX	Thu, Nov 8, 2007	74.60	74.60	70.20	70.60
1592	NASDAQ	NVAX	Wed, Nov 7, 2007	76.40	76.40	73.00	73.00
1591	NASDAQ	NVAX	Tue, Nov 6, 2007	78.40	78.40	74.60	77.20
1590	NASDAQ	NVAX	Mon, Nov 5, 2007	75.20	77.80	73.20	77.60
1589	NASDAQ	NVAX	Fri, Nov 2, 2007	80.20	80.40	75.20	75.40
1588	NASDAQ	NVAX	Thu, Nov 1, 2007	82.60	83.20	79.20	79.20
1587	NASDAQ	NVAX	Wed, Oct 31, 2007	76.00	84.00	73.40	84.00
1586	NASDAQ	NVAX	Tue, Oct 30, 2007	76.60	77.40	69.80	70.40
1585	NASDAQ	NVAX	Mon, Oct 29, 2007	77.00	79.00	75.22	77.40
1584	NASDAQ	NVAX	Fri, Oct 26, 2007	78.20	79.00	77.00	77.00
1583	NASDAQ	NVAX	Thu, Oct 25, 2007	80.00	81.60	77.40	77.80
1582	NASDAQ	NVAX	Wed, Oct 24, 2007	78.80	81.20	78.40	80.40
1581	NASDAQ	NVAX	Tue, Oct 23, 2007	80.00	80.40	78.20	79.80
1580	NASDAQ	NVAX	Mon, Oct 22, 2007	79.00	81.80	78.20	79.40
1579	NASDAQ	NVAX	Fri, Oct 19, 2007	82.20	82.40	80.00	80.40
1578	NASDAQ	NVAX	Thu, Oct 18, 2007	80.80	82.40	80.02	81.60
1577	NASDAQ	NVAX	Wed, Oct 17, 2007	79.00	82.80	77.80	81.00
1576	NASDAQ	NVAX	Tue, Oct 16, 2007	81.60	83.00	78.60	79.08
1575	NASDAQ	NVAX	Mon, Oct 15, 2007	82.60	84.00	81.00	81.60
1574	NASDAQ	NVAX	Fri, Oct 12, 2007	80.00	83.80	79.60	81.80
1573	NASDAQ	NVAX	Thu, Oct 11, 2007	76.40	81.60	76.40	80.40
1572	NASDAQ	NVAX	Wed, Oct 10, 2007	76.00	77.80	75.20	76.60
1571	NASDAQ	NVAX	Tue, Oct 9, 2007	78.00	79.00	75.20	76.00
1570	NASDAQ	NVAX	Mon, Oct 8, 2007	77.00	79.40	77.00	77.60
1569	NASDAQ	NVAX	Fri, Oct 5, 2007	76.00	77.80	76.00	77.40
1568	NASDAQ	NVAX	Thu, Oct 4, 2007	75.00	77.00	74.60	76.00
1567	NASDAQ	NVAX	Wed, Oct 3, 2007	74.20	75.00	74.00	75.00
1566	NASDAQ	NVAX	Tue, Oct 2, 2007	72.40	74.80	72.40	74.00
1565	NASDAQ	NVAX	Mon, Oct 1, 2007	71.40	73.80	70.60	73.00
1564	NASDAQ	NVAX	Fri, Sep 28, 2007	72.00	72.60	70.20	71.80
1563	NASDAQ	NVAX	Thu, Sep 27, 2007	70.20	73.00	68.00	72.60
1562	NASDAQ	NVAX	Wed, Sep 26, 2007	70.60	71.00	69.80	70.60
1561	NASDAQ	NVAX	Tue, Sep 25, 2007	70.00	71.40	68.80	71.00
1560	NASDAQ	NVAX	Mon, Sep 24, 2007	75.00	75.00	70.00	70.60
1559	NASDAQ	NVAX	Fri, Sep 21, 2007	74.60	75.40	73.00	74.40
1558	NASDAQ	NVAX	Thu, Sep 20, 2007	73.80	76.00	73.60	74.20
1557	NASDAQ	NVAX	Wed, Sep 19, 2007	73.40	75.20	73.40	73.60
1556	NASDAQ	NVAX	Tue, Sep 18, 2007	73.00	74.80	72.80	73.60
1555	NASDAQ	NVAX	Mon, Sep 17, 2007	74.40	74.40	72.60	72.80
1554	NASDAQ	NVAX	Fri, Sep 14, 2007	73.20	74.40	72.60	74.40
1553	NASDAQ	NVAX	Thu, Sep 13, 2007	74.20	75.20	72.60	72.60
1552	NASDAQ	NVAX	Wed, Sep 12, 2007	70.20	74.80	69.40	73.20
1551	NASDAQ	NVAX	Tue, Sep 11, 2007	67.60	69.00	67.00	68.16
1550	NASDAQ	NVAX	Mon, Sep 10, 2007	68.60	69.00	66.90	67.20
1549	NASDAQ	NVAX	Fri, Sep 7, 2007	68.00	68.60	67.00	68.60
1548	NASDAQ	NVAX	Thu, Sep 6, 2007	68.60	71.20	68.40	69.20
1547	NASDAQ	NVAX	Wed, Sep 5, 2007	66.80	70.80	65.20	68.20
1546	NASDAQ	NVAX	Tue, Sep 4, 2007	65.80	68.00	65.00	67.20
1545	NASDAQ	NVAX	Fri, Aug 31, 2007	64.00	65.60	64.00	65.60
1544	NASDAQ	NVAX	Thu, Aug 30, 2007	63.80	65.00	61.40	64.60
1543	NASDAQ	NVAX	Wed, Aug 29, 2007	61.60	64.60	61.00	64.40
1542	NASDAQ	NVAX	Tue, Aug 28, 2007	63.00	63.00	60.40	60.60
1541	NASDAQ	NVAX	Mon, Aug 27, 2007	63.60	64.00	62.40	62.60
1540	NASDAQ	NVAX	Fri, Aug 24, 2007	62.80	63.20	61.60	63.20
1539	NASDAQ	NVAX	Thu, Aug 23, 2007	60.60	61.60	60.00	60.80
1538	NASDAQ	NVAX	Wed, Aug 22, 2007	62.00	63.40	59.20	59.80
1537	NASDAQ	NVAX	Tue, Aug 21, 2007	61.40	62.40	61.40	62.20
1536	NASDAQ	NVAX	Mon, Aug 20, 2007	59.60	62.20	59.50	62.20
1535	NASDAQ	NVAX	Fri, Aug 17, 2007	59.20	60.20	58.40	59.60
1534	NASDAQ	NVAX	Thu, Aug 16, 2007	58.20	61.16	56.00	57.60
1533	NASDAQ	NVAX	Wed, Aug 15, 2007	64.40	65.80	58.40	59.00
1532	NASDAQ	NVAX	Tue, Aug 14, 2007	67.20	67.40	62.60	64.40
1531	NASDAQ	NVAX	Mon, Aug 13, 2007	63.60	68.80	61.00	67.40
1530	NASDAQ	NVAX	Fri, Aug 10, 2007	58.00	64.40	56.40	63.60
1529	NASDAQ	NVAX	Thu, Aug 9, 2007	60.60	62.20	60.40	62.00
1528	NASDAQ	NVAX	Wed, Aug 8, 2007	59.20	62.00	59.20	61.60
1527	NASDAQ	NVAX	Tue, Aug 7, 2007	55.60	59.80	55.60	59.00
1526	NASDAQ	NVAX	Mon, Aug 6, 2007	54.00	56.20	52.00	55.40
1525	NASDAQ	NVAX	Fri, Aug 3, 2007	55.40	57.60	54.80	55.40
1524	NASDAQ	NVAX	Thu, Aug 2, 2007	56.60	57.00	55.20	56.00
1523	NASDAQ	NVAX	Wed, Aug 1, 2007	58.60	59.60	56.00	56.60
1522	NASDAQ	NVAX	Tue, Jul 31, 2007	55.40	60.00	54.80	59.40
1521	NASDAQ	NVAX	Mon, Jul 30, 2007	56.40	57.40	54.40	54.80
1520	NASDAQ	NVAX	Fri, Jul 27, 2007	57.20	58.80	56.20	57.00
1519	NASDAQ	NVAX	Thu, Jul 26, 2007	58.40	59.60	57.20	57.80
1518	NASDAQ	NVAX	Wed, Jul 25, 2007	59.00	60.00	58.40	58.40
1517	NASDAQ	NVAX	Tue, Jul 24, 2007	59.20	60.00	58.40	58.40
1516	NASDAQ	NVAX	Mon, Jul 23, 2007	60.20	60.40	59.20	59.80
1515	NASDAQ	NVAX	Fri, Jul 20, 2007	60.40	61.00	59.60	60.20
1514	NASDAQ	NVAX	Thu, Jul 19, 2007	60.20	61.40	60.00	60.00
1513	NASDAQ	NVAX	Wed, Jul 18, 2007	60.20	61.00	60.00	60.20
1512	NASDAQ	NVAX	Tue, Jul 17, 2007	61.60	62.80	61.20	61.40
1511	NASDAQ	NVAX	Mon, Jul 16, 2007	61.00	62.60	60.60	61.80
1510	NASDAQ	NVAX	Fri, Jul 13, 2007	61.80	62.00	60.80	61.00
1509	NASDAQ	NVAX	Thu, Jul 12, 2007	62.60	62.60	60.20	62.40
1508	NASDAQ	NVAX	Wed, Jul 11, 2007	63.00	63.00	60.60	62.60
1507	NASDAQ	NVAX	Tue, Jul 10, 2007	61.40	63.00	60.00	62.40
1506	NASDAQ	NVAX	Mon, Jul 9, 2007	61.60	63.20	61.20	62.40
1505	NASDAQ	NVAX	Fri, Jul 6, 2007	59.80	61.00	59.20	61.00
1504	NASDAQ	NVAX	Thu, Jul 5, 2007	60.60	61.00	59.80	60.20
1503	NASDAQ	NVAX	Tue, Jul 3, 2007	60.00	61.40	59.80	61.00
1502	NASDAQ	NVAX	Mon, Jul 2, 2007	57.80	59.80	57.80	59.60
1501	NASDAQ	NVAX	Fri, Jun 29, 2007	57.80	58.40	57.60	58.00
1500	NASDAQ	NVAX	Thu, Jun 28, 2007	58.20	59.60	57.60	58.00
1499	NASDAQ	NVAX	Wed, Jun 27, 2007	58.00	59.00	58.00	58.60
1498	NASDAQ	NVAX	Tue, Jun 26, 2007	60.00	60.60	57.80	57.80
1497	NASDAQ	NVAX	Mon, Jun 25, 2007	61.40	62.00	59.80	60.00
1496	NASDAQ	NVAX	Fri, Jun 22, 2007	61.00	61.40	60.00	61.40
1495	NASDAQ	NVAX	Thu, Jun 21, 2007	60.80	61.80	60.00	61.00
1494	NASDAQ	NVAX	Wed, Jun 20, 2007	62.00	64.40	61.00	61.20
1493	NASDAQ	NVAX	Tue, Jun 19, 2007	60.80	62.20	59.80	62.00
1492	NASDAQ	NVAX	Mon, Jun 18, 2007	63.80	63.80	59.80	61.20
1491	NASDAQ	NVAX	Fri, Jun 15, 2007	63.40	63.60	61.20	63.60
1490	NASDAQ	NVAX	Thu, Jun 14, 2007	60.80	61.60	59.00	61.60
1489	NASDAQ	NVAX	Wed, Jun 13, 2007	60.20	61.60	60.00	60.40
1488	NASDAQ	NVAX	Tue, Jun 12, 2007	58.60	61.60	58.00	60.00
1487	NASDAQ	NVAX	Mon, Jun 11, 2007	60.20	60.20	58.20	58.40
1486	NASDAQ	NVAX	Fri, Jun 8, 2007	61.00	61.00	60.00	60.20
1485	NASDAQ	NVAX	Thu, Jun 7, 2007	62.80	62.80	61.00	61.20
1484	NASDAQ	NVAX	Wed, Jun 6, 2007	63.20	64.00	61.40	63.00
1483	NASDAQ	NVAX	Tue, Jun 5, 2007	64.20	64.20	61.80	63.60
1482	NASDAQ	NVAX	Mon, Jun 4, 2007	63.00	66.00	63.00	64.20
1481	NASDAQ	NVAX	Fri, Jun 1, 2007	65.40	66.00	60.80	62.80
1480	NASDAQ	NVAX	Thu, May 31, 2007	59.20	60.00	57.20	58.20
1479	NASDAQ	NVAX	Wed, May 30, 2007	58.60	60.00	58.32	58.80
1478	NASDAQ	NVAX	Tue, May 29, 2007	60.00	60.20	58.00	58.60
1477	NASDAQ	NVAX	Fri, May 25, 2007	58.00	59.40	57.80	59.40
1476	NASDAQ	NVAX	Thu, May 24, 2007	59.20	60.20	57.20	57.80
1475	NASDAQ	NVAX	Wed, May 23, 2007	59.40	60.80	59.00	59.20
1474	NASDAQ	NVAX	Tue, May 22, 2007	59.00	61.00	59.00	59.80
1473	NASDAQ	NVAX	Mon, May 21, 2007	58.40	62.00	58.40	59.60
1472	NASDAQ	NVAX	Fri, May 18, 2007	57.60	58.80	57.60	58.00
1471	NASDAQ	NVAX	Thu, May 17, 2007	58.00	59.60	57.00	57.00
1470	NASDAQ	NVAX	Wed, May 16, 2007	57.80	58.80	57.00	57.20
1469	NASDAQ	NVAX	Tue, May 15, 2007	58.80	60.00	57.40	57.60
1468	NASDAQ	NVAX	Mon, May 14, 2007	62.00	62.80	57.80	58.20
1467	NASDAQ	NVAX	Fri, May 11, 2007	60.64	62.60	59.70	61.80
1466	NASDAQ	NVAX	Thu, May 10, 2007	64.00	66.00	60.40	60.40
1465	NASDAQ	NVAX	Wed, May 9, 2007	65.60	66.00	63.00	64.00
1464	NASDAQ	NVAX	Tue, May 8, 2007	64.80	65.60	62.00	65.60
1463	NASDAQ	NVAX	Mon, May 7, 2007	65.80	67.00	64.00	65.00
1462	NASDAQ	NVAX	Fri, May 4, 2007	66.60	67.00	63.80	66.00
1461	NASDAQ	NVAX	Thu, May 3, 2007	67.00	69.00	65.20	66.60
1460	NASDAQ	NVAX	Wed, May 2, 2007	57.60	63.00	57.40	62.60
1459	NASDAQ	NVAX	Tue, May 1, 2007	59.00	60.00	56.60	57.20
1458	NASDAQ	NVAX	Mon, Apr 30, 2007	62.80	63.00	58.80	59.20
1457	NASDAQ	NVAX	Fri, Apr 27, 2007	63.60	64.20	62.60	63.20
1456	NASDAQ	NVAX	Thu, Apr 26, 2007	65.60	65.62	63.40	64.20
1455	NASDAQ	NVAX	Wed, Apr 25, 2007	68.60	68.80	65.40	65.60
1454	NASDAQ	NVAX	Tue, Apr 24, 2007	70.00	70.40	67.00	68.00
1453	NASDAQ	NVAX	Mon, Apr 23, 2007	67.00	69.60	66.00	69.20
1452	NASDAQ	NVAX	Fri, Apr 20, 2007	65.80	67.00	63.40	67.00
1451	NASDAQ	NVAX	Thu, Apr 19, 2007	59.00	68.00	58.00	64.60
1450	NASDAQ	NVAX	Wed, Apr 18, 2007	61.00	61.80	59.00	59.00
1449	NASDAQ	NVAX	Tue, Apr 17, 2007	61.80	62.20	60.00	61.20
1448	NASDAQ	NVAX	Mon, Apr 16, 2007	63.20	66.20	61.00	61.40
1447	NASDAQ	NVAX	Fri, Apr 13, 2007	56.60	60.40	54.60	60.40
1446	NASDAQ	NVAX	Thu, Apr 12, 2007	54.00	56.20	53.60	55.80
1445	NASDAQ	NVAX	Wed, Apr 11, 2007	55.60	56.60	54.00	54.20
1444	NASDAQ	NVAX	Tue, Apr 10, 2007	55.00	56.40	55.00	55.20
1443	NASDAQ	NVAX	Mon, Apr 9, 2007	58.20	58.96	54.40	54.60
1442	NASDAQ	NVAX	Thu, Apr 5, 2007	58.20	59.80	58.20	58.60
1441	NASDAQ	NVAX	Wed, Apr 4, 2007	61.00	61.40	58.00	58.20
1440	NASDAQ	NVAX	Tue, Apr 3, 2007	60.60	62.00	59.20	60.80
1439	NASDAQ	NVAX	Mon, Apr 2, 2007	61.80	67.40	61.00	61.00
1438	NASDAQ	NVAX	Fri, Mar 30, 2007	51.80	53.20	51.20	51.80
1437	NASDAQ	NVAX	Thu, Mar 29, 2007	53.60	54.20	51.80	52.40
1436	NASDAQ	NVAX	Wed, Mar 28, 2007	54.80	54.80	53.20	53.40
1435	NASDAQ	NVAX	Tue, Mar 27, 2007	53.60	55.80	53.40	54.80
1434	NASDAQ	NVAX	Mon, Mar 26, 2007	54.40	55.20	53.20	53.60
1433	NASDAQ	NVAX	Fri, Mar 23, 2007	54.80	55.40	54.00	54.20
1432	NASDAQ	NVAX	Thu, Mar 22, 2007	54.80	56.80	54.60	54.80
1431	NASDAQ	NVAX	Wed, Mar 21, 2007	54.60	55.40	54.40	54.80
1430	NASDAQ	NVAX	Tue, Mar 20, 2007	53.80	55.00	53.00	54.20
1429	NASDAQ	NVAX	Mon, Mar 19, 2007	57.60	57.60	53.60	53.80
1428	NASDAQ	NVAX	Fri, Mar 16, 2007	56.00	57.40	55.00	55.20
1427	NASDAQ	NVAX	Thu, Mar 15, 2007	57.00	58.80	55.00	56.20
1426	NASDAQ	NVAX	Wed, Mar 14, 2007	56.80	61.00	55.40	56.60
1425	NASDAQ	NVAX	Tue, Mar 13, 2007	61.00	61.80	58.00	58.60
1424	NASDAQ	NVAX	Mon, Mar 12, 2007	62.40	63.00	60.40	61.20
1423	NASDAQ	NVAX	Fri, Mar 9, 2007	64.40	66.80	62.00	62.20
1422	NASDAQ	NVAX	Thu, Mar 8, 2007	58.00	64.20	58.00	62.40
1421	NASDAQ	NVAX	Wed, Mar 7, 2007	59.00	59.20	53.80	55.40
1420	NASDAQ	NVAX	Tue, Mar 6, 2007	57.40	59.20	56.80	59.00
1419	NASDAQ	NVAX	Mon, Mar 5, 2007	61.40	61.80	55.60	55.60
1418	NASDAQ	NVAX	Fri, Mar 2, 2007	64.60	66.40	61.80	62.20
1417	NASDAQ	NVAX	Thu, Mar 1, 2007	66.00	67.20	62.00	64.60
1416	NASDAQ	NVAX	Wed, Feb 28, 2007	72.00	72.00	64.80	66.40
1415	NASDAQ	NVAX	Tue, Feb 27, 2007	74.00	75.00	66.40	68.60
1414	NASDAQ	NVAX	Mon, Feb 26, 2007	76.80	76.80	74.80	75.00
1413	NASDAQ	NVAX	Fri, Feb 23, 2007	76.80	77.80	76.20	76.60
1412	NASDAQ	NVAX	Thu, Feb 22, 2007	78.00	78.80	76.20	77.00
1411	NASDAQ	NVAX	Wed, Feb 21, 2007	81.40	81.40	78.00	78.40
1410	NASDAQ	NVAX	Tue, Feb 20, 2007	75.80	79.20	75.20	79.20
1409	NASDAQ	NVAX	Fri, Feb 16, 2007	77.00	77.20	73.60	75.80
1408	NASDAQ	NVAX	Thu, Feb 15, 2007	77.40	79.00	76.20	76.80
1407	NASDAQ	NVAX	Wed, Feb 14, 2007	78.00	79.40	77.00	77.40
1406	NASDAQ	NVAX	Tue, Feb 13, 2007	81.00	82.00	77.00	78.40
1405	NASDAQ	NVAX	Mon, Feb 12, 2007	83.20	83.20	80.20	80.80
1404	NASDAQ	NVAX	Fri, Feb 9, 2007	82.20	83.62	81.60	82.00
1403	NASDAQ	NVAX	Thu, Feb 8, 2007	82.20	83.40	82.00	82.60
1402	NASDAQ	NVAX	Wed, Feb 7, 2007	82.80	84.60	81.20	82.40
1401	NASDAQ	NVAX	Tue, Feb 6, 2007	84.00	85.00	81.40	81.80
1400	NASDAQ	NVAX	Mon, Feb 5, 2007	85.40	85.40	83.00	83.80
1399	NASDAQ	NVAX	Fri, Feb 2, 2007	83.00	83.60	81.20	81.80
1398	NASDAQ	NVAX	Thu, Feb 1, 2007	83.00	84.00	81.60	82.80
1397	NASDAQ	NVAX	Wed, Jan 31, 2007	84.00	84.40	81.60	82.00
1396	NASDAQ	NVAX	Tue, Jan 30, 2007	81.00	84.40	80.27	84.20
1395	NASDAQ	NVAX	Mon, Jan 29, 2007	81.60	82.20	80.40	81.40
1394	NASDAQ	NVAX	Fri, Jan 26, 2007	82.00	82.60	80.00	81.60
1393	NASDAQ	NVAX	Thu, Jan 25, 2007	85.00	85.00	81.20	81.80
1392	NASDAQ	NVAX	Wed, Jan 24, 2007	84.40	87.00	82.80	84.39
1391	NASDAQ	NVAX	Tue, Jan 23, 2007	88.88	89.80	83.00	84.20
1390	NASDAQ	NVAX	Mon, Jan 22, 2007	81.00	83.00	79.80	81.80
1389	NASDAQ	NVAX	Fri, Jan 19, 2007	79.60	82.40	79.20	81.40
1388	NASDAQ	NVAX	Thu, Jan 18, 2007	80.00	82.80	78.00	79.40
1387	NASDAQ	NVAX	Wed, Jan 17, 2007	89.40	89.60	83.00	84.20
1386	NASDAQ	NVAX	Tue, Jan 16, 2007	80.00	94.20	80.00	90.00
1385	NASDAQ	NVAX	Fri, Jan 12, 2007	79.40	81.24	79.00	79.40
1384	NASDAQ	NVAX	Thu, Jan 11, 2007	80.00	83.00	78.20	79.80
1383	NASDAQ	NVAX	Wed, Jan 10, 2007	77.80	80.00	76.60	79.80
1382	NASDAQ	NVAX	Tue, Jan 9, 2007	78.40	78.80	75.00	76.40
1381	NASDAQ	NVAX	Mon, Jan 8, 2007	81.80	82.20	78.20	78.60
1380	NASDAQ	NVAX	Fri, Jan 5, 2007	80.60	84.60	80.00	81.40
1379	NASDAQ	NVAX	Thu, Jan 4, 2007	77.20	82.00	75.20	81.40
1378	NASDAQ	NVAX	Wed, Jan 3, 2007	82.40	82.80	77.00	77.40
1377	NASDAQ	NVAX	Fri, Dec 29, 2006	75.00	82.80	74.80	82.00
1376	NASDAQ	NVAX	Thu, Dec 28, 2006	76.80	77.20	73.40	74.60
1375	NASDAQ	NVAX	Wed, Dec 27, 2006	79.80	80.60	76.40	77.20
1374	NASDAQ	NVAX	Tue, Dec 26, 2006	79.00	80.00	78.00	79.80
1373	NASDAQ	NVAX	Fri, Dec 22, 2006	80.20	80.40	78.60	79.40
1372	NASDAQ	NVAX	Thu, Dec 21, 2006	80.60	82.80	79.00	80.40
1371	NASDAQ	NVAX	Wed, Dec 20, 2006	81.60	83.80	80.40	80.80
1370	NASDAQ	NVAX	Tue, Dec 19, 2006	83.00	83.00	78.40	81.40
1369	NASDAQ	NVAX	Mon, Dec 18, 2006	93.20	94.40	82.40	83.00
1368	NASDAQ	NVAX	Fri, Dec 15, 2006	95.20	96.80	93.00	93.60
1367	NASDAQ	NVAX	Thu, Dec 14, 2006	97.80	98.80	93.40	94.40
1366	NASDAQ	NVAX	Wed, Dec 13, 2006	99.00	99.60	95.20	95.40
1365	NASDAQ	NVAX	Tue, Dec 12, 2006	101.00	101.00	96.00	98.60
1364	NASDAQ	NVAX	Mon, Dec 11, 2006	98.80	101.00	98.20	100.20
1363	NASDAQ	NVAX	Fri, Dec 8, 2006	98.00	100.20	96.20	99.40
1362	NASDAQ	NVAX	Thu, Dec 7, 2006	101.20	101.80	98.00	98.40
1361	NASDAQ	NVAX	Wed, Dec 6, 2006	98.60	101.00	97.60	100.40
1360	NASDAQ	NVAX	Tue, Dec 5, 2006	100.40	100.60	98.20	99.10
1359	NASDAQ	NVAX	Mon, Dec 4, 2006	98.20	101.80	97.80	100.40
1358	NASDAQ	NVAX	Fri, Dec 1, 2006	101.60	101.60	97.20	98.20
1357	NASDAQ	NVAX	Thu, Nov 30, 2006	100.80	103.40	99.20	100.00
1356	NASDAQ	NVAX	Wed, Nov 29, 2006	98.40	105.00	97.20	100.60
1355	NASDAQ	NVAX	Tue, Nov 28, 2006	97.80	99.20	95.80	97.60
1354	NASDAQ	NVAX	Mon, Nov 27, 2006	101.00	101.60	96.80	97.60
1353	NASDAQ	NVAX	Fri, Nov 24, 2006	99.80	101.40	98.80	101.00
1352	NASDAQ	NVAX	Wed, Nov 22, 2006	99.20	100.80	95.00	99.80
1351	NASDAQ	NVAX	Tue, Nov 21, 2006	105.00	106.40	103.60	104.80
1350	NASDAQ	NVAX	Mon, Nov 20, 2006	106.80	108.60	104.40	105.60
1349	NASDAQ	NVAX	Fri, Nov 17, 2006	104.20	107.00	102.40	106.00
1348	NASDAQ	NVAX	Thu, Nov 16, 2006	106.20	109.60	102.80	104.20
1347	NASDAQ	NVAX	Wed, Nov 15, 2006	96.40	108.80	96.20	106.00
1346	NASDAQ	NVAX	Tue, Nov 14, 2006	98.00	98.40	92.20	98.00
1345	NASDAQ	NVAX	Mon, Nov 13, 2006	94.00	100.80	92.20	99.00
1344	NASDAQ	NVAX	Fri, Nov 10, 2006	93.60	94.60	92.20	94.00
1343	NASDAQ	NVAX	Thu, Nov 9, 2006	97.20	98.00	92.40	94.00
1342	NASDAQ	NVAX	Wed, Nov 8, 2006	94.60	99.00	94.00	97.20
1341	NASDAQ	NVAX	Tue, Nov 7, 2006	86.20	92.00	85.60	90.80
1340	NASDAQ	NVAX	Mon, Nov 6, 2006	85.00	86.80	84.40	85.80
1339	NASDAQ	NVAX	Fri, Nov 3, 2006	85.40	87.00	84.00	85.00
1338	NASDAQ	NVAX	Thu, Nov 2, 2006	85.40	86.20	84.20	85.00
1337	NASDAQ	NVAX	Wed, Nov 1, 2006	90.00	90.60	84.20	86.00
1336	NASDAQ	NVAX	Tue, Oct 31, 2006	90.60	92.20	87.00	89.40
1335	NASDAQ	NVAX	Mon, Oct 30, 2006	83.20	84.00	81.00	82.00
1334	NASDAQ	NVAX	Fri, Oct 27, 2006	86.00	86.60	82.20	82.60
1333	NASDAQ	NVAX	Thu, Oct 26, 2006	82.20	86.20	82.20	85.80
1332	NASDAQ	NVAX	Wed, Oct 25, 2006	80.00	82.00	79.60	82.00
1331	NASDAQ	NVAX	Tue, Oct 24, 2006	81.20	82.80	79.40	80.60
1330	NASDAQ	NVAX	Mon, Oct 23, 2006	82.40	84.40	81.00	81.60
1329	NASDAQ	NVAX	Fri, Oct 20, 2006	86.00	87.00	82.00	82.40
1328	NASDAQ	NVAX	Thu, Oct 19, 2006	85.80	87.80	85.00	86.00
1327	NASDAQ	NVAX	Wed, Oct 18, 2006	86.00	90.00	84.80	86.40
1326	NASDAQ	NVAX	Tue, Oct 17, 2006	90.40	90.40	83.60	85.60
1325	NASDAQ	NVAX	Mon, Oct 16, 2006	91.60	93.40	89.80	90.20
1324	NASDAQ	NVAX	Fri, Oct 13, 2006	87.00	92.20	87.00	91.60
1323	NASDAQ	NVAX	Thu, Oct 12, 2006	86.40	87.00	84.40	87.00
1322	NASDAQ	NVAX	Wed, Oct 11, 2006	86.20	89.40	84.20	86.20
1321	NASDAQ	NVAX	Tue, Oct 10, 2006	83.80	87.60	82.20	86.80
1320	NASDAQ	NVAX	Mon, Oct 9, 2006	77.60	82.60	77.00	82.40
1319	NASDAQ	NVAX	Fri, Oct 6, 2006	79.00	79.60	76.60	78.20
1318	NASDAQ	NVAX	Thu, Oct 5, 2006	74.60	79.40	74.40	79.00
1317	NASDAQ	NVAX	Wed, Oct 4, 2006	73.40	75.80	72.60	75.00
1316	NASDAQ	NVAX	Tue, Oct 3, 2006	74.40	74.80	73.00	73.40
1315	NASDAQ	NVAX	Mon, Oct 2, 2006	76.00	78.60	74.20	75.00
1314	NASDAQ	NVAX	Fri, Sep 29, 2006	81.40	82.60	75.40	75.80
1313	NASDAQ	NVAX	Thu, Sep 28, 2006	81.80	84.40	80.40	80.80
1312	NASDAQ	NVAX	Wed, Sep 27, 2006	74.60	81.00	74.60	80.60
1311	NASDAQ	NVAX	Tue, Sep 26, 2006	72.60	75.40	71.00	74.80
1310	NASDAQ	NVAX	Mon, Sep 25, 2006	73.00	73.20	70.80	72.60
1309	NASDAQ	NVAX	Fri, Sep 22, 2006	75.00	75.60	72.60	73.00
1308	NASDAQ	NVAX	Thu, Sep 21, 2006	74.00	77.00	73.60	75.40
1307	NASDAQ	NVAX	Wed, Sep 20, 2006	74.00	75.60	73.00	73.20
1306	NASDAQ	NVAX	Tue, Sep 19, 2006	75.00	75.60	72.20	73.40
1305	NASDAQ	NVAX	Mon, Sep 18, 2006	72.20	74.80	71.20	73.60
1304	NASDAQ	NVAX	Fri, Sep 15, 2006	73.00	73.40	71.00	71.80
1303	NASDAQ	NVAX	Thu, Sep 14, 2006	71.40	74.20	70.00	72.20
1302	NASDAQ	NVAX	Wed, Sep 13, 2006	74.60	75.60	71.00	72.40
1301	NASDAQ	NVAX	Tue, Sep 12, 2006	74.80	75.60	73.20	73.80
1300	NASDAQ	NVAX	Mon, Sep 11, 2006	74.00	76.00	72.60	75.20
1299	NASDAQ	NVAX	Fri, Sep 8, 2006	75.20	76.80	74.00	74.60
1298	NASDAQ	NVAX	Thu, Sep 7, 2006	78.00	78.20	75.00	75.40
1297	NASDAQ	NVAX	Wed, Sep 6, 2006	83.20	84.40	78.20	78.40
1296	NASDAQ	NVAX	Tue, Sep 5, 2006	82.80	84.80	82.40	82.60
1295	NASDAQ	NVAX	Fri, Sep 1, 2006	84.40	84.80	79.60	82.20
1294	NASDAQ	NVAX	Thu, Aug 31, 2006	87.00	88.00	84.40	84.60
1293	NASDAQ	NVAX	Wed, Aug 30, 2006	81.60	88.60	80.60	87.60
1292	NASDAQ	NVAX	Tue, Aug 29, 2006	75.60	82.00	75.40	81.00
1291	NASDAQ	NVAX	Mon, Aug 28, 2006	76.80	78.60	75.60	76.80
1290	NASDAQ	NVAX	Fri, Aug 25, 2006	77.20	79.40	76.80	77.20
1289	NASDAQ	NVAX	Thu, Aug 24, 2006	77.40	79.40	74.60	77.20
1288	NASDAQ	NVAX	Wed, Aug 23, 2006	76.20	83.20	76.00	77.80
1287	NASDAQ	NVAX	Tue, Aug 22, 2006	71.00	74.20	69.20	73.80
1286	NASDAQ	NVAX	Mon, Aug 21, 2006	70.80	75.60	70.00	71.00
1285	NASDAQ	NVAX	Fri, Aug 18, 2006	66.40	71.00	65.00	70.20
1284	NASDAQ	NVAX	Thu, Aug 17, 2006	62.80	66.60	62.00	65.80
1283	NASDAQ	NVAX	Wed, Aug 16, 2006	65.00	65.00	62.00	62.40
1282	NASDAQ	NVAX	Tue, Aug 15, 2006	59.60	64.60	59.00	64.20
1281	NASDAQ	NVAX	Mon, Aug 14, 2006	57.80	64.60	56.80	56.80
1280	NASDAQ	NVAX	Fri, Aug 11, 2006	63.80	64.60	61.80	62.20
1279	NASDAQ	NVAX	Thu, Aug 10, 2006	63.00	66.00	61.00	64.20
1278	NASDAQ	NVAX	Wed, Aug 9, 2006	66.80	68.00	63.20	64.00
1277	NASDAQ	NVAX	Tue, Aug 8, 2006	70.60	71.20	66.20	66.40
1276	NASDAQ	NVAX	Mon, Aug 7, 2006	71.80	72.40	69.20	69.80
1275	NASDAQ	NVAX	Fri, Aug 4, 2006	74.00	75.00	70.80	72.40
1274	NASDAQ	NVAX	Thu, Aug 3, 2006	70.20	73.00	68.00	73.00
1273	NASDAQ	NVAX	Wed, Aug 2, 2006	72.00	73.20	69.60	70.20
1272	NASDAQ	NVAX	Tue, Aug 1, 2006	76.20	77.40	70.20	71.00
1271	NASDAQ	NVAX	Mon, Jul 31, 2006	69.00	80.00	67.60	77.40
1270	NASDAQ	NVAX	Fri, Jul 28, 2006	67.40	69.00	66.00	68.80
1269	NASDAQ	NVAX	Thu, Jul 27, 2006	73.60	75.00	65.60	66.60
1268	NASDAQ	NVAX	Wed, Jul 26, 2006	73.20	75.80	71.60	74.00
1267	NASDAQ	NVAX	Tue, Jul 25, 2006	72.00	76.20	70.80	74.00
1266	NASDAQ	NVAX	Mon, Jul 24, 2006	70.80	74.00	70.40	72.40
1265	NASDAQ	NVAX	Fri, Jul 21, 2006	74.40	75.00	69.60	71.00
1264	NASDAQ	NVAX	Thu, Jul 20, 2006	80.60	81.40	74.00	74.60
1263	NASDAQ	NVAX	Wed, Jul 19, 2006	77.80	81.20	77.40	80.80
1262	NASDAQ	NVAX	Tue, Jul 18, 2006	81.80	84.40	76.60	78.20
1261	NASDAQ	NVAX	Mon, Jul 17, 2006	79.40	80.40	74.20	76.00
1260	NASDAQ	NVAX	Fri, Jul 14, 2006	82.40	83.40	78.60	79.80
1259	NASDAQ	NVAX	Thu, Jul 13, 2006	86.80	88.40	81.00	83.00
1258	NASDAQ	NVAX	Wed, Jul 12, 2006	92.20	95.60	88.20	88.40
1257	NASDAQ	NVAX	Tue, Jul 11, 2006	90.20	92.00	86.00	92.00
1256	NASDAQ	NVAX	Mon, Jul 10, 2006	94.60	94.80	90.00	90.80
1255	NASDAQ	NVAX	Fri, Jul 7, 2006	95.00	97.00	93.40	93.80
1254	NASDAQ	NVAX	Thu, Jul 6, 2006	97.40	98.00	94.60	95.20
1253	NASDAQ	NVAX	Wed, Jul 5, 2006	100.60	100.60	93.40	96.80
1252	NASDAQ	NVAX	Mon, Jul 3, 2006	100.40	102.00	99.00	99.80
1251	NASDAQ	NVAX	Fri, Jun 30, 2006	103.80	105.00	100.00	100.80
1250	NASDAQ	NVAX	Thu, Jun 29, 2006	101.20	103.40	99.80	103.00
1249	NASDAQ	NVAX	Wed, Jun 28, 2006	99.80	101.60	96.00	101.20
1248	NASDAQ	NVAX	Tue, Jun 27, 2006	104.60	107.00	97.20	97.80
1247	NASDAQ	NVAX	Mon, Jun 26, 2006	100.00	107.80	99.00	104.60
1246	NASDAQ	NVAX	Fri, Jun 23, 2006	93.60	99.40	92.00	98.60
1245	NASDAQ	NVAX	Thu, Jun 22, 2006	93.40	95.00	90.60	94.60
1244	NASDAQ	NVAX	Wed, Jun 21, 2006	92.00	93.40	89.20	91.00
1243	NASDAQ	NVAX	Tue, Jun 20, 2006	91.80	94.00	89.80	91.60
1242	NASDAQ	NVAX	Mon, Jun 19, 2006	96.60	97.60	90.80	91.80
1241	NASDAQ	NVAX	Fri, Jun 16, 2006	90.40	99.80	90.00	94.20
1240	NASDAQ	NVAX	Thu, Jun 15, 2006	88.60	93.00	87.80	90.40
1239	NASDAQ	NVAX	Wed, Jun 14, 2006	87.20	91.60	86.00	87.60
1238	NASDAQ	NVAX	Tue, Jun 13, 2006	90.60	92.80	85.20	87.20
1237	NASDAQ	NVAX	Mon, Jun 12, 2006	93.40	98.80	90.00	90.40
1236	NASDAQ	NVAX	Fri, Jun 9, 2006	93.40	97.00	92.00	93.80
1235	NASDAQ	NVAX	Thu, Jun 8, 2006	97.40	98.20	86.00	92.00
1234	NASDAQ	NVAX	Wed, Jun 7, 2006	100.00	101.80	97.80	97.80
1233	NASDAQ	NVAX	Tue, Jun 6, 2006	102.40	104.40	97.80	100.40
1232	NASDAQ	NVAX	Mon, Jun 5, 2006	106.40	108.00	102.40	102.60
1231	NASDAQ	NVAX	Fri, Jun 2, 2006	102.80	106.60	101.40	105.60
1230	NASDAQ	NVAX	Thu, Jun 1, 2006	101.40	101.80	95.80	100.20
1229	NASDAQ	NVAX	Wed, May 31, 2006	101.80	103.00	99.00	101.40
1228	NASDAQ	NVAX	Tue, May 30, 2006	103.00	107.20	100.80	102.00
1227	NASDAQ	NVAX	Fri, May 26, 2006	100.00	104.40	97.40	102.80
1226	NASDAQ	NVAX	Thu, May 25, 2006	97.60	103.60	94.80	100.60
1225	NASDAQ	NVAX	Wed, May 24, 2006	110.40	111.00	96.40	99.60
1224	NASDAQ	NVAX	Tue, May 23, 2006	85.80	96.00	83.80	93.60
1223	NASDAQ	NVAX	Mon, May 22, 2006	89.20	90.60	80.00	83.80
1222	NASDAQ	NVAX	Fri, May 19, 2006	92.80	93.60	87.80	92.80
1221	NASDAQ	NVAX	Thu, May 18, 2006	91.20	95.80	87.00	88.60
1220	NASDAQ	NVAX	Wed, May 17, 2006	95.60	95.60	87.80	90.40
1219	NASDAQ	NVAX	Tue, May 16, 2006	104.00	104.60	93.00	94.00
1218	NASDAQ	NVAX	Mon, May 15, 2006	104.60	107.60	102.00	105.00
1217	NASDAQ	NVAX	Fri, May 12, 2006	102.80	102.80	96.00	99.20
1216	NASDAQ	NVAX	Thu, May 11, 2006	105.80	109.00	100.60	101.80
1215	NASDAQ	NVAX	Wed, May 10, 2006	118.40	119.00	103.40	105.40
1214	NASDAQ	NVAX	Tue, May 9, 2006	124.40	124.80	109.80	117.60
1213	NASDAQ	NVAX	Mon, May 8, 2006	122.60	125.80	119.20	121.60
1212	NASDAQ	NVAX	Fri, May 5, 2006	119.80	124.80	114.40	119.40
1211	NASDAQ	NVAX	Thu, May 4, 2006	114.00	129.60	113.40	120.00
1210	NASDAQ	NVAX	Wed, May 3, 2006	113.00	116.60	111.00	113.20
1209	NASDAQ	NVAX	Tue, May 2, 2006	119.00	119.00	110.60	111.20
1208	NASDAQ	NVAX	Mon, May 1, 2006	109.00	118.60	107.00	116.60
1207	NASDAQ	NVAX	Fri, Apr 28, 2006	102.60	111.20	102.20	108.40
1206	NASDAQ	NVAX	Thu, Apr 27, 2006	102.20	102.80	99.40	101.60
1205	NASDAQ	NVAX	Wed, Apr 26, 2006	105.40	106.40	99.60	102.20
1204	NASDAQ	NVAX	Tue, Apr 25, 2006	105.40	106.60	103.80	104.60
1203	NASDAQ	NVAX	Mon, Apr 24, 2006	106.80	107.40	104.40	106.40
1202	NASDAQ	NVAX	Fri, Apr 21, 2006	106.80	108.20	105.40	107.20
1201	NASDAQ	NVAX	Thu, Apr 20, 2006	110.00	110.40	106.40	107.40
1200	NASDAQ	NVAX	Wed, Apr 19, 2006	110.40	112.20	107.20	109.60
1199	NASDAQ	NVAX	Tue, Apr 18, 2006	109.60	114.20	109.40	110.60
1198	NASDAQ	NVAX	Mon, Apr 17, 2006	112.80	113.80	108.20	109.00
1197	NASDAQ	NVAX	Thu, Apr 13, 2006	108.00	115.00	105.00	107.60
1196	NASDAQ	NVAX	Wed, Apr 12, 2006	98.80	109.60	98.20	109.20
1195	NASDAQ	NVAX	Tue, Apr 11, 2006	102.40	106.40	96.20	96.20
1194	NASDAQ	NVAX	Mon, Apr 10, 2006	117.00	120.40	98.60	102.80
1193	NASDAQ	NVAX	Fri, Apr 7, 2006	115.40	124.80	115.40	118.80
1192	NASDAQ	NVAX	Thu, Apr 6, 2006	114.80	123.00	114.60	120.20
1191	NASDAQ	NVAX	Wed, Apr 5, 2006	126.40	134.20	117.00	133.60
1190	NASDAQ	NVAX	Tue, Apr 4, 2006	152.00	152.40	120.40	124.00
1189	NASDAQ	NVAX	Mon, Apr 3, 2006	159.40	160.80	151.00	152.40
1188	NASDAQ	NVAX	Fri, Mar 31, 2006	166.60	167.80	158.00	159.60
1187	NASDAQ	NVAX	Thu, Mar 30, 2006	152.60	163.60	151.40	163.60
1186	NASDAQ	NVAX	Wed, Mar 29, 2006	150.20	154.00	148.60	150.20
1185	NASDAQ	NVAX	Tue, Mar 28, 2006	150.60	151.40	140.00	148.80
1184	NASDAQ	NVAX	Mon, Mar 27, 2006	152.60	156.40	148.40	150.40
1183	NASDAQ	NVAX	Fri, Mar 24, 2006	148.00	151.60	143.60	150.20
1182	NASDAQ	NVAX	Thu, Mar 23, 2006	146.20	149.00	141.80	145.60
1181	NASDAQ	NVAX	Wed, Mar 22, 2006	155.00	159.00	145.60	150.20
1180	NASDAQ	NVAX	Tue, Mar 21, 2006	155.20	161.20	151.40	154.20
1179	NASDAQ	NVAX	Mon, Mar 20, 2006	150.80	166.20	148.20	166.20
1178	NASDAQ	NVAX	Fri, Mar 17, 2006	146.60	149.40	139.20	147.20
1177	NASDAQ	NVAX	Thu, Mar 16, 2006	142.80	151.00	141.40	146.00
1176	NASDAQ	NVAX	Wed, Mar 15, 2006	134.40	140.00	129.20	140.00
1175	NASDAQ	NVAX	Tue, Mar 14, 2006	126.00	137.20	125.40	133.00
1174	NASDAQ	NVAX	Mon, Mar 13, 2006	117.20	123.60	115.60	122.80
1173	NASDAQ	NVAX	Fri, Mar 10, 2006	112.60	116.00	111.00	114.80
1172	NASDAQ	NVAX	Thu, Mar 9, 2006	107.40	113.00	106.00	110.80
1171	NASDAQ	NVAX	Wed, Mar 8, 2006	108.40	110.00	105.40	107.60
1170	NASDAQ	NVAX	Tue, Mar 7, 2006	113.20	113.80	109.20	109.20
1169	NASDAQ	NVAX	Mon, Mar 6, 2006	115.20	115.80	110.20	115.40
1168	NASDAQ	NVAX	Fri, Mar 3, 2006	110.00	110.40	105.20	108.00
1167	NASDAQ	NVAX	Thu, Mar 2, 2006	113.00	113.20	106.80	107.60
1166	NASDAQ	NVAX	Wed, Mar 1, 2006	120.80	120.80	112.40	113.80
1165	NASDAQ	NVAX	Tue, Feb 28, 2006	120.00	123.00	110.60	116.00
1164	NASDAQ	NVAX	Mon, Feb 27, 2006	109.40	115.00	106.40	114.40
1163	NASDAQ	NVAX	Fri, Feb 24, 2006	99.00	104.40	97.40	102.40
1162	NASDAQ	NVAX	Thu, Feb 23, 2006	97.80	101.80	94.60	98.40
1161	NASDAQ	NVAX	Wed, Feb 22, 2006	100.00	100.60	94.60	97.60
1160	NASDAQ	NVAX	Tue, Feb 21, 2006	94.60	103.60	94.40	99.60
1159	NASDAQ	NVAX	Fri, Feb 17, 2006	89.60	94.60	88.80	92.00
1158	NASDAQ	NVAX	Thu, Feb 16, 2006	88.80	89.00	85.00	88.80
1157	NASDAQ	NVAX	Wed, Feb 15, 2006	87.60	90.40	84.80	87.60
1156	NASDAQ	NVAX	Tue, Feb 14, 2006	83.60	86.00	81.80	84.00
1155	NASDAQ	NVAX	Mon, Feb 13, 2006	83.40	85.40	82.20	83.40
1154	NASDAQ	NVAX	Fri, Feb 10, 2006	86.00	86.00	82.00	83.20
1153	NASDAQ	NVAX	Thu, Feb 9, 2006	86.00	88.00	84.80	86.00
1152	NASDAQ	NVAX	Wed, Feb 8, 2006	83.20	87.40	83.20	85.60
1151	NASDAQ	NVAX	Tue, Feb 7, 2006	83.60	84.40	81.80	83.20
1150	NASDAQ	NVAX	Mon, Feb 6, 2006	85.80	86.20	82.80	83.80
1149	NASDAQ	NVAX	Fri, Feb 3, 2006	87.20	88.20	84.00	84.80
1148	NASDAQ	NVAX	Thu, Feb 2, 2006	87.00	89.80	84.00	88.00
1147	NASDAQ	NVAX	Wed, Feb 1, 2006	85.40	86.00	82.00	85.60
1146	NASDAQ	NVAX	Tue, Jan 31, 2006	86.60	86.60	83.60	84.00
1145	NASDAQ	NVAX	Mon, Jan 30, 2006	86.00	87.20	84.40	85.60
1144	NASDAQ	NVAX	Fri, Jan 27, 2006	84.20	87.20	82.80	85.60
1143	NASDAQ	NVAX	Thu, Jan 26, 2006	80.20	87.80	79.60	87.80
1142	NASDAQ	NVAX	Wed, Jan 25, 2006	83.60	83.60	79.60	80.00
1141	NASDAQ	NVAX	Tue, Jan 24, 2006	83.80	85.80	81.40	82.20
1140	NASDAQ	NVAX	Mon, Jan 23, 2006	81.00	86.40	80.80	83.60
1139	NASDAQ	NVAX	Fri, Jan 20, 2006	88.80	88.80	82.00	82.60
1138	NASDAQ	NVAX	Thu, Jan 19, 2006	90.60	91.60	87.00	88.20
1137	NASDAQ	NVAX	Wed, Jan 18, 2006	91.40	91.80	86.60	90.60
1136	NASDAQ	NVAX	Tue, Jan 17, 2006	91.00	93.60	90.00	92.60
1135	NASDAQ	NVAX	Fri, Jan 13, 2006	91.80	95.20	89.00	90.60
1134	NASDAQ	NVAX	Thu, Jan 12, 2006	89.40	95.60	89.40	92.60
1133	NASDAQ	NVAX	Wed, Jan 11, 2006	89.20	90.60	86.60	90.60
1132	NASDAQ	NVAX	Tue, Jan 10, 2006	91.40	93.80	86.60	90.00
1131	NASDAQ	NVAX	Mon, Jan 9, 2006	83.20	91.20	81.00	90.60
1130	NASDAQ	NVAX	Fri, Jan 6, 2006	81.40	82.00	77.60	79.80
1129	NASDAQ	NVAX	Thu, Jan 5, 2006	83.60	85.00	80.00	80.40
1128	NASDAQ	NVAX	Wed, Jan 4, 2006	77.40	80.60	76.40	79.60
1127	NASDAQ	NVAX	Tue, Jan 3, 2006	77.20	78.00	75.00	77.60
1126	NASDAQ	NVAX	Fri, Dec 30, 2005	79.60	79.60	73.00	77.00
1125	NASDAQ	NVAX	Thu, Dec 29, 2005	79.00	81.40	77.00	78.40
1124	NASDAQ	NVAX	Wed, Dec 28, 2005	80.60	83.00	76.00	78.20
1123	NASDAQ	NVAX	Tue, Dec 27, 2005	83.80	85.20	80.00	80.40
1122	NASDAQ	NVAX	Fri, Dec 23, 2005	84.20	86.20	81.00	83.60
1121	NASDAQ	NVAX	Thu, Dec 22, 2005	76.40	79.80	73.20	79.40
1120	NASDAQ	NVAX	Wed, Dec 21, 2005	82.40	84.80	80.00	82.40
1119	NASDAQ	NVAX	Tue, Dec 20, 2005	90.00	90.00	82.00	82.80
1118	NASDAQ	NVAX	Mon, Dec 19, 2005	92.40	95.60	89.40	90.60
1117	NASDAQ	NVAX	Fri, Dec 16, 2005	87.60	91.00	86.80	89.40
1116	NASDAQ	NVAX	Thu, Dec 15, 2005	87.00	92.40	84.40	87.80
1115	NASDAQ	NVAX	Wed, Dec 14, 2005	92.00	97.60	88.00	88.00
1114	NASDAQ	NVAX	Tue, Dec 13, 2005	81.40	97.40	80.20	96.20
1113	NASDAQ	NVAX	Mon, Dec 12, 2005	81.60	82.40	79.20	81.40
1112	NASDAQ	NVAX	Fri, Dec 9, 2005	79.80	84.60	79.00	81.40
1111	NASDAQ	NVAX	Thu, Dec 8, 2005	69.00	78.60	69.00	77.40
1110	NASDAQ	NVAX	Wed, Dec 7, 2005	71.80	74.60	70.00	70.00
1109	NASDAQ	NVAX	Tue, Dec 6, 2005	75.60	78.80	70.60	71.20
1108	NASDAQ	NVAX	Mon, Dec 5, 2005	69.00	78.40	65.00	73.60
1107	NASDAQ	NVAX	Fri, Dec 2, 2005	74.80	74.80	67.40	68.40
1106	NASDAQ	NVAX	Thu, Dec 1, 2005	69.20	75.80	67.80	73.60
1105	NASDAQ	NVAX	Wed, Nov 30, 2005	66.80	70.80	64.40	69.40
1104	NASDAQ	NVAX	Tue, Nov 29, 2005	59.60	66.80	58.80	65.60
1103	NASDAQ	NVAX	Mon, Nov 28, 2005	61.00	64.00	59.00	60.20
1102	NASDAQ	NVAX	Fri, Nov 25, 2005	63.00	63.80	61.20	62.00
1101	NASDAQ	NVAX	Wed, Nov 23, 2005	66.80	66.80	62.20	62.40
1100	NASDAQ	NVAX	Tue, Nov 22, 2005	67.60	68.60	64.60	65.60
1099	NASDAQ	NVAX	Mon, Nov 21, 2005	65.00	68.40	64.80	65.80
1098	NASDAQ	NVAX	Fri, Nov 18, 2005	67.60	68.80	64.20	64.80
1097	NASDAQ	NVAX	Thu, Nov 17, 2005	70.80	72.60	66.60	67.60
1096	NASDAQ	NVAX	Wed, Nov 16, 2005	74.40	78.80	66.60	70.40
1095	NASDAQ	NVAX	Tue, Nov 15, 2005	58.40	71.00	57.20	69.80
1094	NASDAQ	NVAX	Mon, Nov 14, 2005	61.20	61.40	54.60	58.80
1093	NASDAQ	NVAX	Fri, Nov 11, 2005	59.60	63.00	59.00	60.80
1092	NASDAQ	NVAX	Thu, Nov 10, 2005	64.80	68.40	59.40	59.80
1091	NASDAQ	NVAX	Wed, Nov 9, 2005	77.60	78.20	68.00	69.60
1090	NASDAQ	NVAX	Tue, Nov 8, 2005	81.20	82.00	76.60	78.20
1089	NASDAQ	NVAX	Mon, Nov 7, 2005	82.60	83.00	76.20	77.60
1088	NASDAQ	NVAX	Fri, Nov 4, 2005	81.40	82.40	75.00	78.40
1087	NASDAQ	NVAX	Thu, Nov 3, 2005	80.60	84.80	78.00	78.00
1086	NASDAQ	NVAX	Wed, Nov 2, 2005	86.40	90.40	79.40	79.80
1085	NASDAQ	NVAX	Tue, Nov 1, 2005	84.80	101.00	82.00	91.00
1084	NASDAQ	NVAX	Mon, Oct 31, 2005	74.60	83.00	72.40	80.80
1083	NASDAQ	NVAX	Fri, Oct 28, 2005	82.20	84.80	67.40	71.80
1082	NASDAQ	NVAX	Thu, Oct 27, 2005	106.00	106.00	79.20	80.00
1081	NASDAQ	NVAX	Wed, Oct 26, 2005	110.20	120.20	96.20	98.40
1080	NASDAQ	NVAX	Tue, Oct 25, 2005	84.80	117.60	80.60	110.60
1079	NASDAQ	NVAX	Mon, Oct 24, 2005	75.20	88.00	72.60	83.00
1078	NASDAQ	NVAX	Fri, Oct 21, 2005	67.40	74.80	65.40	74.60
1077	NASDAQ	NVAX	Thu, Oct 20, 2005	66.00	66.60	62.40	63.80
1076	NASDAQ	NVAX	Wed, Oct 19, 2005	66.60	70.40	59.40	66.00
1075	NASDAQ	NVAX	Tue, Oct 18, 2005	68.40	73.00	57.80	58.60
1074	NASDAQ	NVAX	Mon, Oct 17, 2005	52.80	65.40	51.60	65.40
1073	NASDAQ	NVAX	Fri, Oct 14, 2005	47.40	52.40	47.00	51.40
1072	NASDAQ	NVAX	Thu, Oct 13, 2005	45.60	50.60	43.00	47.40
1071	NASDAQ	NVAX	Wed, Oct 12, 2005	47.20	49.00	41.60	42.60
1070	NASDAQ	NVAX	Tue, Oct 11, 2005	49.40	55.20	46.40	49.20
1069	NASDAQ	NVAX	Mon, Oct 10, 2005	43.60	54.80	43.00	50.00
1068	NASDAQ	NVAX	Fri, Oct 7, 2005	44.40	46.20	41.00	42.20
1067	NASDAQ	NVAX	Thu, Oct 6, 2005	42.20	47.60	39.40	43.80
1066	NASDAQ	NVAX	Wed, Oct 5, 2005	38.00	46.60	36.60	42.60
1065	NASDAQ	NVAX	Tue, Oct 4, 2005	35.80	36.40	33.40	34.20
1064	NASDAQ	NVAX	Mon, Oct 3, 2005	37.40	40.00	34.20	35.20
1063	NASDAQ	NVAX	Fri, Sep 30, 2005	31.20	38.20	30.80	35.00
1062	NASDAQ	NVAX	Thu, Sep 29, 2005	30.20	30.80	29.00	29.80
1061	NASDAQ	NVAX	Wed, Sep 28, 2005	31.20	33.00	30.40	30.40
1060	NASDAQ	NVAX	Tue, Sep 27, 2005	33.20	34.00	31.00	31.40
1059	NASDAQ	NVAX	Mon, Sep 26, 2005	34.00	35.00	32.60	33.80
1058	NASDAQ	NVAX	Fri, Sep 23, 2005	33.60	34.40	31.60	32.60
1057	NASDAQ	NVAX	Thu, Sep 22, 2005	30.60	34.80	29.80	33.20
1056	NASDAQ	NVAX	Wed, Sep 21, 2005	32.60	33.00	29.80	31.00
1055	NASDAQ	NVAX	Tue, Sep 20, 2005	33.40	34.20	31.40	32.00
1054	NASDAQ	NVAX	Mon, Sep 19, 2005	29.20	33.40	29.00	33.20
1053	NASDAQ	NVAX	Fri, Sep 16, 2005	30.60	31.20	28.80	29.00
1052	NASDAQ	NVAX	Thu, Sep 15, 2005	32.80	34.40	30.60	31.20
1051	NASDAQ	NVAX	Wed, Sep 14, 2005	34.20	35.00	32.20	32.60
1050	NASDAQ	NVAX	Tue, Sep 13, 2005	36.40	36.80	32.60	34.40
1049	NASDAQ	NVAX	Mon, Sep 12, 2005	32.60	32.60	29.20	30.20
1048	NASDAQ	NVAX	Fri, Sep 9, 2005	28.80	34.80	27.00	30.40
1047	NASDAQ	NVAX	Thu, Sep 8, 2005	29.00	29.60	26.40	28.00
1046	NASDAQ	NVAX	Wed, Sep 7, 2005	27.00	31.40	26.00	28.20
1045	NASDAQ	NVAX	Tue, Sep 6, 2005	27.60	28.40	25.60	26.00
1044	NASDAQ	NVAX	Fri, Sep 2, 2005	29.20	30.80	27.00	27.20
1043	NASDAQ	NVAX	Thu, Sep 1, 2005	30.20	34.60	28.00	29.00
1042	NASDAQ	NVAX	Wed, Aug 31, 2005	38.00	39.00	29.60	30.20
1041	NASDAQ	NVAX	Tue, Aug 30, 2005	47.80	51.20	38.00	39.60
1040	NASDAQ	NVAX	Mon, Aug 29, 2005	28.20	47.00	27.60	45.60
1039	NASDAQ	NVAX	Fri, Aug 26, 2005	25.60	27.00	24.00	26.80
1038	NASDAQ	NVAX	Thu, Aug 25, 2005	25.00	28.60	23.60	24.40
1037	NASDAQ	NVAX	Wed, Aug 24, 2005	19.40	19.60	17.80	19.00
1036	NASDAQ	NVAX	Tue, Aug 23, 2005	19.80	19.80	19.00	19.60
1035	NASDAQ	NVAX	Mon, Aug 22, 2005	17.80	19.60	17.80	19.60
1034	NASDAQ	NVAX	Fri, Aug 19, 2005	19.00	19.00	17.60	17.80
1033	NASDAQ	NVAX	Thu, Aug 18, 2005	20.00	20.80	17.80	18.00
1032	NASDAQ	NVAX	Wed, Aug 17, 2005	17.80	21.00	17.80	18.20
1031	NASDAQ	NVAX	Tue, Aug 16, 2005	17.20	18.20	16.60	17.60
1030	NASDAQ	NVAX	Mon, Aug 15, 2005	18.40	18.40	17.20	17.40
1029	NASDAQ	NVAX	Fri, Aug 12, 2005	19.60	19.60	16.80	18.40
1028	NASDAQ	NVAX	Thu, Aug 11, 2005	14.00	18.20	14.00	17.40
1027	NASDAQ	NVAX	Wed, Aug 10, 2005	17.40	17.40	14.60	14.80
1026	NASDAQ	NVAX	Tue, Aug 9, 2005	18.00	19.00	17.00	17.40
1025	NASDAQ	NVAX	Mon, Aug 8, 2005	19.60	19.60	18.00	18.20
1024	NASDAQ	NVAX	Fri, Aug 5, 2005	18.80	19.40	18.60	19.40
1023	NASDAQ	NVAX	Thu, Aug 4, 2005	18.80	19.20	18.40	19.00
1022	NASDAQ	NVAX	Wed, Aug 3, 2005	19.20	20.00	18.80	18.80
1021	NASDAQ	NVAX	Tue, Aug 2, 2005	19.80	20.00	19.00	19.40
1020	NASDAQ	NVAX	Mon, Aug 1, 2005	20.20	20.20	19.20	19.80
1019	NASDAQ	NVAX	Fri, Jul 29, 2005	19.00	20.00	18.20	20.00
1018	NASDAQ	NVAX	Thu, Jul 28, 2005	18.80	19.20	18.20	18.80
1017	NASDAQ	NVAX	Wed, Jul 27, 2005	20.40	20.40	18.80	19.20
1016	NASDAQ	NVAX	Tue, Jul 26, 2005	21.00	21.00	19.40	19.60
1015	NASDAQ	NVAX	Mon, Jul 25, 2005	20.60	21.00	19.20	20.80
1014	NASDAQ	NVAX	Fri, Jul 22, 2005	20.60	21.60	20.00	20.40
1013	NASDAQ	NVAX	Thu, Jul 21, 2005	20.80	21.00	19.80	21.00
1012	NASDAQ	NVAX	Wed, Jul 20, 2005	20.40	22.00	19.80	20.60
1011	NASDAQ	NVAX	Tue, Jul 19, 2005	19.20	22.80	18.80	20.00
1010	NASDAQ	NVAX	Mon, Jul 18, 2005	19.40	20.00	19.00	19.20
1009	NASDAQ	NVAX	Fri, Jul 15, 2005	18.80	19.80	18.80	19.40
1008	NASDAQ	NVAX	Thu, Jul 14, 2005	18.00	19.20	17.80	19.00
1007	NASDAQ	NVAX	Wed, Jul 13, 2005	19.40	19.40	17.20	18.00
1006	NASDAQ	NVAX	Tue, Jul 12, 2005	20.00	20.20	18.20	19.00
1005	NASDAQ	NVAX	Mon, Jul 11, 2005	20.60	20.60	19.60	20.00
1004	NASDAQ	NVAX	Fri, Jul 8, 2005	20.00	20.40	19.40	19.80
1003	NASDAQ	NVAX	Thu, Jul 7, 2005	20.40	20.60	19.60	20.00
1002	NASDAQ	NVAX	Wed, Jul 6, 2005	19.80	21.20	19.60	20.80
1001	NASDAQ	NVAX	Tue, Jul 5, 2005	21.00	22.00	17.40	19.40
1000	NASDAQ	NVAX	Fri, Jul 1, 2005	25.40	25.40	19.80	21.40
999	NASDAQ	NVAX	Thu, Jun 30, 2005	24.40	26.40	24.20	26.40
998	NASDAQ	NVAX	Wed, Jun 29, 2005	25.40	25.40	22.80	24.20
997	NASDAQ	NVAX	Tue, Jun 28, 2005	25.60	26.80	24.60	25.20
996	NASDAQ	NVAX	Mon, Jun 27, 2005	25.00	26.60	25.00	25.60
995	NASDAQ	NVAX	Fri, Jun 24, 2005	27.20	27.20	25.20	25.60
994	NASDAQ	NVAX	Thu, Jun 23, 2005	26.20	27.20	25.00	25.80
993	NASDAQ	NVAX	Wed, Jun 22, 2005	28.00	29.00	26.00	26.00
992	NASDAQ	NVAX	Tue, Jun 21, 2005	28.80	29.20	28.20	28.40
991	NASDAQ	NVAX	Mon, Jun 20, 2005	29.40	30.00	28.20	29.20
990	NASDAQ	NVAX	Fri, Jun 17, 2005	32.00	32.60	28.00	29.40
989	NASDAQ	NVAX	Thu, Jun 16, 2005	32.40	32.80	32.00	32.00
988	NASDAQ	NVAX	Wed, Jun 15, 2005	31.20	31.60	30.80	31.40
987	NASDAQ	NVAX	Tue, Jun 14, 2005	29.80	32.00	29.80	31.40
986	NASDAQ	NVAX	Mon, Jun 13, 2005	30.60	30.60	27.40	30.00
985	NASDAQ	NVAX	Fri, Jun 10, 2005	29.80	29.80	29.00	29.60
984	NASDAQ	NVAX	Thu, Jun 9, 2005	29.00	29.80	28.20	29.00
983	NASDAQ	NVAX	Wed, Jun 8, 2005	27.00	30.60	27.00	28.60
982	NASDAQ	NVAX	Tue, Jun 7, 2005	29.60	30.80	28.20	28.40
981	NASDAQ	NVAX	Mon, Jun 6, 2005	25.80	30.00	25.80	30.00
980	NASDAQ	NVAX	Fri, Jun 3, 2005	27.40	27.40	25.60	26.20
979	NASDAQ	NVAX	Thu, Jun 2, 2005	25.20	27.40	25.20	27.20
978	NASDAQ	NVAX	Wed, Jun 1, 2005	26.60	27.40	25.40	26.00
977	NASDAQ	NVAX	Tue, May 31, 2005	25.40	27.80	25.40	27.40
976	NASDAQ	NVAX	Fri, May 27, 2005	27.20	27.40	26.40	27.40
975	NASDAQ	NVAX	Thu, May 26, 2005	27.40	27.60	25.80	27.40
974	NASDAQ	NVAX	Wed, May 25, 2005	26.80	27.60	25.40	27.00
973	NASDAQ	NVAX	Tue, May 24, 2005	27.40	31.00	26.00	27.20
972	NASDAQ	NVAX	Mon, May 23, 2005	23.60	26.80	23.60	26.40
971	NASDAQ	NVAX	Fri, May 20, 2005	25.20	25.80	23.20	23.20
970	NASDAQ	NVAX	Thu, May 19, 2005	25.40	26.40	25.00	25.60
969	NASDAQ	NVAX	Wed, May 18, 2005	27.00	28.40	24.80	25.20
968	NASDAQ	NVAX	Tue, May 17, 2005	27.20	27.20	26.00	26.80
967	NASDAQ	NVAX	Mon, May 16, 2005	27.40	27.40	27.00	27.40
966	NASDAQ	NVAX	Fri, May 13, 2005	26.40	27.40	26.40	27.20
965	NASDAQ	NVAX	Thu, May 12, 2005	27.00	28.00	26.60	26.80
964	NASDAQ	NVAX	Wed, May 11, 2005	31.20	31.20	27.00	27.40
963	NASDAQ	NVAX	Tue, May 10, 2005	24.00	32.40	22.60	31.80
962	NASDAQ	NVAX	Mon, May 9, 2005	27.40	30.40	26.40	27.80
961	NASDAQ	NVAX	Fri, May 6, 2005	29.20	31.60	27.60	29.00
960	NASDAQ	NVAX	Thu, May 5, 2005	28.40	29.40	26.20	28.00
959	NASDAQ	NVAX	Wed, May 4, 2005	30.80	30.80	29.00	29.60
958	NASDAQ	NVAX	Tue, May 3, 2005	29.80	31.40	29.80	30.00
957	NASDAQ	NVAX	Mon, May 2, 2005	31.80	32.00	29.80	31.40
956	NASDAQ	NVAX	Fri, Apr 29, 2005	30.40	32.00	29.00	32.00
955	NASDAQ	NVAX	Thu, Apr 28, 2005	27.60	30.40	27.40	30.40
954	NASDAQ	NVAX	Wed, Apr 27, 2005	30.00	30.60	27.00	30.20
953	NASDAQ	NVAX	Tue, Apr 26, 2005	28.40	30.40	28.40	30.00
952	NASDAQ	NVAX	Mon, Apr 25, 2005	28.40	29.60	27.80	29.60
951	NASDAQ	NVAX	Fri, Apr 22, 2005	30.40	30.40	27.00	28.00
950	NASDAQ	NVAX	Thu, Apr 21, 2005	27.60	30.40	27.60	29.00
949	NASDAQ	NVAX	Wed, Apr 20, 2005	28.20	29.20	27.00	27.80
948	NASDAQ	NVAX	Tue, Apr 19, 2005	28.20	29.40	25.80	28.00
947	NASDAQ	NVAX	Mon, Apr 18, 2005	25.40	29.60	25.40	27.00
946	NASDAQ	NVAX	Fri, Apr 15, 2005	28.00	30.00	26.00	26.80
945	NASDAQ	NVAX	Thu, Apr 14, 2005	29.00	30.00	27.40	27.40
944	NASDAQ	NVAX	Wed, Apr 13, 2005	31.80	31.80	28.80	29.80
943	NASDAQ	NVAX	Tue, Apr 12, 2005	27.20	31.60	26.60	30.80
942	NASDAQ	NVAX	Mon, Apr 11, 2005	26.80	28.20	25.80	27.60
941	NASDAQ	NVAX	Fri, Apr 8, 2005	28.20	29.20	27.80	28.00
940	NASDAQ	NVAX	Thu, Apr 7, 2005	31.20	31.20	28.40	29.20
939	NASDAQ	NVAX	Wed, Apr 6, 2005	28.60	31.60	28.60	30.40
938	NASDAQ	NVAX	Tue, Apr 5, 2005	26.40	31.00	26.40	28.00
937	NASDAQ	NVAX	Mon, Apr 4, 2005	26.80	28.20	24.20	26.80
936	NASDAQ	NVAX	Fri, Apr 1, 2005	28.40	29.80	25.60	26.00
935	NASDAQ	NVAX	Thu, Mar 31, 2005	30.00	31.60	28.20	28.20
934	NASDAQ	NVAX	Wed, Mar 30, 2005	31.20	32.40	30.20	30.80
933	NASDAQ	NVAX	Tue, Mar 29, 2005	32.20	32.60	30.20	30.20
932	NASDAQ	NVAX	Mon, Mar 28, 2005	33.40	36.00	32.20	32.40
931	NASDAQ	NVAX	Thu, Mar 24, 2005	35.80	36.40	33.40	34.20
930	NASDAQ	NVAX	Wed, Mar 23, 2005	35.20	36.40	35.20	36.20
929	NASDAQ	NVAX	Tue, Mar 22, 2005	35.00	36.40	34.00	35.00
928	NASDAQ	NVAX	Mon, Mar 21, 2005	36.80	36.80	33.60	35.00
927	NASDAQ	NVAX	Fri, Mar 18, 2005	37.00	37.00	33.20	35.60
926	NASDAQ	NVAX	Thu, Mar 17, 2005	32.00	37.20	32.00	33.60
925	NASDAQ	NVAX	Wed, Mar 16, 2005	32.00	33.00	30.00	32.60
924	NASDAQ	NVAX	Tue, Mar 15, 2005	34.40	40.00	27.00	32.80
923	NASDAQ	NVAX	Mon, Mar 14, 2005	46.00	47.60	41.00	41.80
922	NASDAQ	NVAX	Fri, Mar 11, 2005	46.00	47.80	45.40	45.60
921	NASDAQ	NVAX	Thu, Mar 10, 2005	46.80	47.60	45.20	46.00
920	NASDAQ	NVAX	Wed, Mar 9, 2005	46.00	47.80	44.80	47.00
919	NASDAQ	NVAX	Tue, Mar 8, 2005	47.60	48.00	46.00	46.20
918	NASDAQ	NVAX	Mon, Mar 7, 2005	45.60	47.00	45.60	46.00
917	NASDAQ	NVAX	Fri, Mar 4, 2005	48.00	48.00	44.80	46.00
916	NASDAQ	NVAX	Thu, Mar 3, 2005	44.80	47.60	44.80	46.00
915	NASDAQ	NVAX	Wed, Mar 2, 2005	46.00	46.00	44.00	45.60
914	NASDAQ	NVAX	Tue, Mar 1, 2005	45.00	45.40	44.00	44.80
913	NASDAQ	NVAX	Mon, Feb 28, 2005	45.00	45.80	43.80	44.60
912	NASDAQ	NVAX	Fri, Feb 25, 2005	45.00	45.80	43.60	45.00
911	NASDAQ	NVAX	Thu, Feb 24, 2005	44.20	47.00	43.40	44.20
910	NASDAQ	NVAX	Wed, Feb 23, 2005	47.80	47.80	44.00	44.60
909	NASDAQ	NVAX	Tue, Feb 22, 2005	47.60	48.00	45.20	45.80
908	NASDAQ	NVAX	Fri, Feb 18, 2005	45.40	48.00	45.00	47.00
907	NASDAQ	NVAX	Thu, Feb 17, 2005	47.20	48.80	46.00	46.20
906	NASDAQ	NVAX	Wed, Feb 16, 2005	47.60	49.00	46.00	47.20
905	NASDAQ	NVAX	Tue, Feb 15, 2005	47.20	49.00	46.00	47.60
904	NASDAQ	NVAX	Mon, Feb 14, 2005	45.40	48.00	42.20	47.00
903	NASDAQ	NVAX	Fri, Feb 11, 2005	46.00	46.00	43.00	43.60
902	NASDAQ	NVAX	Thu, Feb 10, 2005	48.60	48.80	44.00	45.60
901	NASDAQ	NVAX	Wed, Feb 9, 2005	48.80	49.80	46.00	46.00
900	NASDAQ	NVAX	Tue, Feb 8, 2005	48.20	49.60	47.00	48.20
899	NASDAQ	NVAX	Mon, Feb 7, 2005	50.80	51.40	48.60	48.60
898	NASDAQ	NVAX	Fri, Feb 4, 2005	49.40	57.00	47.40	49.80
897	NASDAQ	NVAX	Thu, Feb 3, 2005	50.00	51.00	46.40	48.00
896	NASDAQ	NVAX	Wed, Feb 2, 2005	50.40	51.20	48.00	49.80
895	NASDAQ	NVAX	Tue, Feb 1, 2005	47.80	50.40	47.00	50.00
894	NASDAQ	NVAX	Mon, Jan 31, 2005	50.00	51.80	48.00	48.00
893	NASDAQ	NVAX	Fri, Jan 28, 2005	51.80	51.80	49.20	49.80
892	NASDAQ	NVAX	Thu, Jan 27, 2005	46.80	52.20	46.00	49.80
891	NASDAQ	NVAX	Wed, Jan 26, 2005	53.00	53.20	46.00	46.40
890	NASDAQ	NVAX	Tue, Jan 25, 2005	57.00	59.80	49.80	51.20
889	NASDAQ	NVAX	Mon, Jan 24, 2005	58.00	59.80	55.20	57.00
888	NASDAQ	NVAX	Fri, Jan 21, 2005	58.80	59.60	57.80	57.80
887	NASDAQ	NVAX	Thu, Jan 20, 2005	59.00	62.80	58.20	59.00
886	NASDAQ	NVAX	Wed, Jan 19, 2005	59.00	59.80	58.60	59.00
885	NASDAQ	NVAX	Tue, Jan 18, 2005	60.20	61.00	55.60	59.40
884	NASDAQ	NVAX	Fri, Jan 14, 2005	61.20	63.00	58.40	59.00
883	NASDAQ	NVAX	Thu, Jan 13, 2005	57.60	60.20	57.40	59.60
882	NASDAQ	NVAX	Wed, Jan 12, 2005	56.20	58.20	56.20	57.40
881	NASDAQ	NVAX	Tue, Jan 11, 2005	60.80	60.80	56.00	56.20
880	NASDAQ	NVAX	Mon, Jan 10, 2005	61.00	61.40	59.40	60.00
879	NASDAQ	NVAX	Fri, Jan 7, 2005	60.20	62.80	60.00	61.00
878	NASDAQ	NVAX	Thu, Jan 6, 2005	63.00	63.00	58.00	60.80
877	NASDAQ	NVAX	Wed, Jan 5, 2005	64.40	64.40	61.20	61.80
876	NASDAQ	NVAX	Tue, Jan 4, 2005	67.00	67.00	62.60	64.60
875	NASDAQ	NVAX	Mon, Jan 3, 2005	65.40	66.60	64.80	64.80
874	NASDAQ	NVAX	Fri, Dec 31, 2004	65.00	66.00	64.60	65.20
873	NASDAQ	NVAX	Thu, Dec 30, 2004	64.40	67.40	64.40	66.20
872	NASDAQ	NVAX	Wed, Dec 29, 2004	66.60	66.60	64.60	65.00
871	NASDAQ	NVAX	Tue, Dec 28, 2004	69.40	69.40	66.40	66.60
870	NASDAQ	NVAX	Mon, Dec 27, 2004	66.00	67.60	65.00	67.00
869	NASDAQ	NVAX	Thu, Dec 23, 2004	64.00	68.00	64.00	68.00
868	NASDAQ	NVAX	Wed, Dec 22, 2004	67.20	67.20	64.40	65.60
867	NASDAQ	NVAX	Tue, Dec 21, 2004	68.60	68.60	66.00	66.40
866	NASDAQ	NVAX	Mon, Dec 20, 2004	70.00	70.20	65.00	67.00
865	NASDAQ	NVAX	Fri, Dec 17, 2004	68.40	71.00	66.60	69.60
864	NASDAQ	NVAX	Thu, Dec 16, 2004	74.00	74.00	69.20	69.20
863	NASDAQ	NVAX	Wed, Dec 15, 2004	69.00	72.60	68.00	71.40
862	NASDAQ	NVAX	Tue, Dec 14, 2004	63.60	68.20	63.60	68.00
861	NASDAQ	NVAX	Mon, Dec 13, 2004	67.20	69.20	65.20	65.80
860	NASDAQ	NVAX	Fri, Dec 10, 2004	66.20	68.00	63.60	67.60
859	NASDAQ	NVAX	Thu, Dec 9, 2004	63.00	67.40	63.00	65.20
858	NASDAQ	NVAX	Wed, Dec 8, 2004	64.20	65.80	63.20	63.60
857	NASDAQ	NVAX	Tue, Dec 7, 2004	64.00	66.00	63.80	63.80
856	NASDAQ	NVAX	Mon, Dec 6, 2004	67.20	67.60	63.40	66.20
855	NASDAQ	NVAX	Fri, Dec 3, 2004	65.80	67.80	64.40	67.40
854	NASDAQ	NVAX	Thu, Dec 2, 2004	70.00	70.00	64.20	66.60
853	NASDAQ	NVAX	Wed, Dec 1, 2004	69.80	69.80	67.80	68.40
852	NASDAQ	NVAX	Tue, Nov 30, 2004	70.40	70.40	67.80	68.40
851	NASDAQ	NVAX	Mon, Nov 29, 2004	69.00	75.60	67.00	68.20
850	NASDAQ	NVAX	Fri, Nov 26, 2004	63.20	69.80	61.20	68.80
849	NASDAQ	NVAX	Wed, Nov 24, 2004	60.60	62.60	60.60	62.00
848	NASDAQ	NVAX	Tue, Nov 23, 2004	61.00	62.00	60.00	61.60
847	NASDAQ	NVAX	Mon, Nov 22, 2004	64.00	64.00	60.80	61.40
846	NASDAQ	NVAX	Fri, Nov 19, 2004	61.80	63.40	59.60	62.80
845	NASDAQ	NVAX	Thu, Nov 18, 2004	62.00	62.00	60.00	60.20
844	NASDAQ	NVAX	Wed, Nov 17, 2004	61.20	62.00	60.80	61.20
843	NASDAQ	NVAX	Tue, Nov 16, 2004	62.60	64.00	60.20	60.40
842	NASDAQ	NVAX	Mon, Nov 15, 2004	61.20	64.00	59.60	63.40
841	NASDAQ	NVAX	Fri, Nov 12, 2004	60.00	60.40	59.60	59.80
840	NASDAQ	NVAX	Thu, Nov 11, 2004	62.40	62.40	59.60	60.00
839	NASDAQ	NVAX	Wed, Nov 10, 2004	60.00	61.60	59.80	60.20
838	NASDAQ	NVAX	Tue, Nov 9, 2004	67.20	67.20	60.80	61.60
837	NASDAQ	NVAX	Mon, Nov 8, 2004	70.80	72.80	64.60	67.20
836	NASDAQ	NVAX	Fri, Nov 5, 2004	74.00	74.40	72.40	73.00
835	NASDAQ	NVAX	Thu, Nov 4, 2004	77.00	77.00	70.80	75.00
834	NASDAQ	NVAX	Wed, Nov 3, 2004	77.80	79.80	76.20	77.40
833	NASDAQ	NVAX	Tue, Nov 2, 2004	77.00	78.60	75.40	77.00
832	NASDAQ	NVAX	Mon, Nov 1, 2004	79.40	80.00	75.20	76.20
831	NASDAQ	NVAX	Fri, Oct 29, 2004	80.00	80.00	76.00	78.60
830	NASDAQ	NVAX	Thu, Oct 28, 2004	77.00	79.60	76.80	79.60
829	NASDAQ	NVAX	Wed, Oct 27, 2004	70.80	82.00	70.80	79.00
828	NASDAQ	NVAX	Tue, Oct 26, 2004	73.00	74.00	70.60	71.60
827	NASDAQ	NVAX	Mon, Oct 25, 2004	74.00	75.00	71.20	72.00
826	NASDAQ	NVAX	Fri, Oct 22, 2004	70.20	73.60	68.60	72.00
825	NASDAQ	NVAX	Thu, Oct 21, 2004	75.60	75.80	70.40	71.60
824	NASDAQ	NVAX	Wed, Oct 20, 2004	79.40	79.40	74.60	75.60
823	NASDAQ	NVAX	Tue, Oct 19, 2004	79.60	80.00	78.40	78.60
822	NASDAQ	NVAX	Mon, Oct 18, 2004	77.00	82.00	74.80	78.80
821	NASDAQ	NVAX	Fri, Oct 15, 2004	75.00	77.40	73.80	76.40
820	NASDAQ	NVAX	Thu, Oct 14, 2004	75.80	75.80	73.40	74.00
819	NASDAQ	NVAX	Wed, Oct 13, 2004	73.60	76.00	69.40	73.40
818	NASDAQ	NVAX	Tue, Oct 12, 2004	64.00	71.80	62.40	69.00
817	NASDAQ	NVAX	Mon, Oct 11, 2004	62.20	70.00	62.20	64.00
816	NASDAQ	NVAX	Fri, Oct 8, 2004	70.00	70.00	63.20	64.80
815	NASDAQ	NVAX	Thu, Oct 7, 2004	62.00	72.00	61.80	67.60
814	NASDAQ	NVAX	Wed, Oct 6, 2004	63.00	64.00	61.60	62.00
813	NASDAQ	NVAX	Tue, Oct 5, 2004	62.00	64.00	62.00	63.20
812	NASDAQ	NVAX	Mon, Oct 4, 2004	66.60	67.40	62.00	64.00
811	NASDAQ	NVAX	Fri, Oct 1, 2004	63.80	66.80	61.20	63.40
810	NASDAQ	NVAX	Thu, Sep 30, 2004	63.00	67.40	61.40	62.40
809	NASDAQ	NVAX	Wed, Sep 29, 2004	62.00	65.60	61.00	62.40
808	NASDAQ	NVAX	Tue, Sep 28, 2004	62.40	63.00	57.60	58.60
807	NASDAQ	NVAX	Mon, Sep 27, 2004	65.60	65.60	59.00	59.00
806	NASDAQ	NVAX	Fri, Sep 24, 2004	65.20	66.00	62.20	62.40
805	NASDAQ	NVAX	Thu, Sep 23, 2004	62.60	65.20	61.60	63.80
804	NASDAQ	NVAX	Wed, Sep 22, 2004	66.20	66.40	62.20	63.00
803	NASDAQ	NVAX	Tue, Sep 21, 2004	65.40	70.00	62.60	63.40
802	NASDAQ	NVAX	Mon, Sep 20, 2004	72.80	72.80	65.00	65.00
801	NASDAQ	NVAX	Fri, Sep 17, 2004	76.40	78.00	69.00	71.60
800	NASDAQ	NVAX	Thu, Sep 16, 2004	79.20	79.20	74.80	75.00
799	NASDAQ	NVAX	Wed, Sep 15, 2004	77.00	80.80	76.20	78.20
798	NASDAQ	NVAX	Tue, Sep 14, 2004	72.40	77.20	67.60	77.00
797	NASDAQ	NVAX	Mon, Sep 13, 2004	66.00	71.80	65.20	68.80
796	NASDAQ	NVAX	Fri, Sep 10, 2004	63.40	66.20	62.80	64.60
795	NASDAQ	NVAX	Thu, Sep 9, 2004	61.60	63.20	60.00	62.40
794	NASDAQ	NVAX	Wed, Sep 8, 2004	62.20	63.80	60.80	61.60
793	NASDAQ	NVAX	Tue, Sep 7, 2004	68.00	69.80	62.00	62.80
792	NASDAQ	NVAX	Fri, Sep 3, 2004	66.20	70.00	64.80	67.40
791	NASDAQ	NVAX	Thu, Sep 2, 2004	67.00	69.00	64.40	69.00
790	NASDAQ	NVAX	Wed, Sep 1, 2004	69.00	70.00	64.20	67.60
789	NASDAQ	NVAX	Tue, Aug 31, 2004	68.40	69.20	64.40	67.00
788	NASDAQ	NVAX	Mon, Aug 30, 2004	68.60	70.20	65.40	68.00
787	NASDAQ	NVAX	Fri, Aug 27, 2004	69.00	72.20	68.00	69.80
786	NASDAQ	NVAX	Thu, Aug 26, 2004	72.00	72.00	67.00	68.40
785	NASDAQ	NVAX	Wed, Aug 25, 2004	68.00	71.60	68.00	70.20
784	NASDAQ	NVAX	Tue, Aug 24, 2004	68.00	72.40	68.00	70.20
783	NASDAQ	NVAX	Mon, Aug 23, 2004	72.00	76.80	66.40	70.00
782	NASDAQ	NVAX	Fri, Aug 20, 2004	69.20	75.80	66.40	72.20
781	NASDAQ	NVAX	Thu, Aug 19, 2004	67.40	69.40	65.20	65.80
780	NASDAQ	NVAX	Wed, Aug 18, 2004	65.00	70.80	64.60	67.40
779	NASDAQ	NVAX	Tue, Aug 17, 2004	69.60	69.80	60.40	63.60
778	NASDAQ	NVAX	Mon, Aug 16, 2004	72.00	74.40	66.20	66.60
777	NASDAQ	NVAX	Fri, Aug 13, 2004	75.20	79.80	72.20	73.00
776	NASDAQ	NVAX	Thu, Aug 12, 2004	76.20	78.00	72.40	72.40
775	NASDAQ	NVAX	Wed, Aug 11, 2004	75.80	78.80	70.60	77.40
774	NASDAQ	NVAX	Tue, Aug 10, 2004	75.20	78.40	71.60	75.60
773	NASDAQ	NVAX	Mon, Aug 9, 2004	81.00	81.00	73.60	74.40
772	NASDAQ	NVAX	Fri, Aug 6, 2004	84.40	85.40	77.00	77.20
771	NASDAQ	NVAX	Thu, Aug 5, 2004	89.60	89.60	85.00	85.60
770	NASDAQ	NVAX	Wed, Aug 4, 2004	87.60	90.00	86.80	87.00
769	NASDAQ	NVAX	Tue, Aug 3, 2004	91.20	92.00	88.40	88.40
768	NASDAQ	NVAX	Mon, Aug 2, 2004	94.20	94.20	91.20	92.60
767	NASDAQ	NVAX	Fri, Jul 30, 2004	97.80	97.80	93.00	94.20
766	NASDAQ	NVAX	Thu, Jul 29, 2004	94.40	97.00	94.00	95.40
765	NASDAQ	NVAX	Wed, Jul 28, 2004	99.80	99.80	92.00	95.00
764	NASDAQ	NVAX	Tue, Jul 27, 2004	96.40	99.80	93.80	98.60
763	NASDAQ	NVAX	Mon, Jul 26, 2004	96.20	96.20	88.00	94.20
762	NASDAQ	NVAX	Fri, Jul 23, 2004	83.40	92.40	83.40	91.80
761	NASDAQ	NVAX	Thu, Jul 22, 2004	85.00	86.20	82.80	84.20
760	NASDAQ	NVAX	Wed, Jul 21, 2004	91.40	93.80	85.20	85.20
759	NASDAQ	NVAX	Tue, Jul 20, 2004	97.20	97.60	91.20	91.60
758	NASDAQ	NVAX	Mon, Jul 19, 2004	101.40	104.00	85.20	92.60
757	NASDAQ	NVAX	Fri, Jul 16, 2004	100.00	101.80	95.20	96.00
756	NASDAQ	NVAX	Thu, Jul 15, 2004	104.80	104.80	98.00	100.00
755	NASDAQ	NVAX	Wed, Jul 14, 2004	104.80	104.80	98.00	100.00
754	NASDAQ	NVAX	Tue, Jul 13, 2004	96.20	101.80	95.40	99.80
753	NASDAQ	NVAX	Mon, Jul 12, 2004	101.60	101.60	95.20	98.80
752	NASDAQ	NVAX	Fri, Jul 9, 2004	100.20	103.00	99.00	99.00
751	NASDAQ	NVAX	Thu, Jul 8, 2004	104.40	104.40	100.00	100.40
750	NASDAQ	NVAX	Wed, Jul 7, 2004	103.40	104.40	97.00	104.40
749	NASDAQ	NVAX	Tue, Jul 6, 2004	99.80	106.00	99.80	104.20
748	NASDAQ	NVAX	Fri, Jul 2, 2004	99.80	114.20	97.60	106.00
747	NASDAQ	NVAX	Thu, Jul 1, 2004	110.80	112.40	107.00	107.80
746	NASDAQ	NVAX	Wed, Jun 30, 2004	110.80	111.00	107.00	107.80
745	NASDAQ	NVAX	Tue, Jun 29, 2004	108.80	109.80	105.00	108.40
744	NASDAQ	NVAX	Mon, Jun 28, 2004	118.00	120.00	104.80	106.60
743	NASDAQ	NVAX	Fri, Jun 25, 2004	119.40	120.00	112.20	112.20
742	NASDAQ	NVAX	Thu, Jun 24, 2004	118.00	122.00	115.60	118.20
741	NASDAQ	NVAX	Wed, Jun 23, 2004	113.20	119.00	112.00	118.20
740	NASDAQ	NVAX	Tue, Jun 22, 2004	113.80	116.20	108.60	112.80
739	NASDAQ	NVAX	Mon, Jun 21, 2004	110.40	112.20	109.20	111.00
738	NASDAQ	NVAX	Fri, Jun 18, 2004	110.00	110.20	107.40	108.80
737	NASDAQ	NVAX	Thu, Jun 17, 2004	109.40	113.00	107.20	107.20
736	NASDAQ	NVAX	Wed, Jun 16, 2004	105.20	109.40	102.60	108.40
735	NASDAQ	NVAX	Tue, Jun 15, 2004	102.20	105.60	101.40	103.80
734	NASDAQ	NVAX	Mon, Jun 14, 2004	101.80	102.20	99.80	100.80
733	NASDAQ	NVAX	Thu, Jun 10, 2004	98.80	100.00	95.40	97.20
732	NASDAQ	NVAX	Wed, Jun 9, 2004	102.00	103.00	95.20	96.20
731	NASDAQ	NVAX	Tue, Jun 8, 2004	94.60	94.80	89.00	91.80
730	NASDAQ	NVAX	Mon, Jun 7, 2004	92.80	92.80	88.00	91.80
729	NASDAQ	NVAX	Fri, Jun 4, 2004	87.00	92.60	87.00	90.60
728	NASDAQ	NVAX	Thu, Jun 3, 2004	88.60	93.00	88.40	88.80
727	NASDAQ	NVAX	Wed, Jun 2, 2004	91.40	94.40	87.40	91.00
726	NASDAQ	NVAX	Tue, Jun 1, 2004	91.60	94.80	91.60	92.80
725	NASDAQ	NVAX	Fri, May 28, 2004	94.60	95.00	92.00	93.80
724	NASDAQ	NVAX	Thu, May 27, 2004	88.40	94.20	88.40	93.00
723	NASDAQ	NVAX	Wed, May 26, 2004	89.00	90.00	87.40	89.80
722	NASDAQ	NVAX	Tue, May 25, 2004	89.00	91.60	84.60	88.60
721	NASDAQ	NVAX	Mon, May 24, 2004	91.80	92.00	86.00	90.60
720	NASDAQ	NVAX	Fri, May 21, 2004	86.80	91.60	86.00	88.40
719	NASDAQ	NVAX	Thu, May 20, 2004	85.60	85.60	82.20	83.80
718	NASDAQ	NVAX	Wed, May 19, 2004	88.40	90.60	82.20	87.00
717	NASDAQ	NVAX	Tue, May 18, 2004	90.80	91.60	83.60	86.00
716	NASDAQ	NVAX	Mon, May 17, 2004	91.80	92.40	86.40	88.60
715	NASDAQ	NVAX	Fri, May 14, 2004	94.00	95.00	87.20	88.00
714	NASDAQ	NVAX	Thu, May 13, 2004	96.80	96.80	91.20	93.20
713	NASDAQ	NVAX	Wed, May 12, 2004	102.00	102.00	91.40	93.00
712	NASDAQ	NVAX	Tue, May 11, 2004	88.00	88.00	83.40	86.40
711	NASDAQ	NVAX	Mon, May 10, 2004	96.00	96.00	84.00	85.40
710	NASDAQ	NVAX	Fri, May 7, 2004	94.40	99.00	93.20	95.00
709	NASDAQ	NVAX	Thu, May 6, 2004	104.00	104.00	90.40	95.00
708	NASDAQ	NVAX	Wed, May 5, 2004	105.40	105.40	101.20	102.00
707	NASDAQ	NVAX	Tue, May 4, 2004	103.60	103.80	100.00	101.40
706	NASDAQ	NVAX	Mon, May 3, 2004	107.00	109.40	101.00	101.60
705	NASDAQ	NVAX	Fri, Apr 30, 2004	104.60	107.40	100.00	100.00
704	NASDAQ	NVAX	Thu, Apr 29, 2004	106.80	110.80	102.40	103.20
703	NASDAQ	NVAX	Wed, Apr 28, 2004	105.60	108.80	104.00	104.40
702	NASDAQ	NVAX	Tue, Apr 27, 2004	109.40	111.80	105.80	107.80
701	NASDAQ	NVAX	Mon, Apr 26, 2004	113.00	114.00	109.20	109.80
700	NASDAQ	NVAX	Fri, Apr 23, 2004	113.60	114.20	108.00	110.80
699	NASDAQ	NVAX	Thu, Apr 22, 2004	114.00	115.20	112.00	112.80
698	NASDAQ	NVAX	Wed, Apr 21, 2004	113.00	116.40	112.20	112.40
697	NASDAQ	NVAX	Tue, Apr 20, 2004	114.00	116.80	112.60	112.80
696	NASDAQ	NVAX	Mon, Apr 19, 2004	120.40	120.40	113.40	115.60
695	NASDAQ	NVAX	Fri, Apr 16, 2004	115.00	125.00	109.40	115.00
694	NASDAQ	NVAX	Thu, Apr 15, 2004	110.00	111.60	108.40	110.80
693	NASDAQ	NVAX	Wed, Apr 14, 2004	109.00	112.60	106.80	111.80
692	NASDAQ	NVAX	Tue, Apr 13, 2004	116.40	116.40	106.80	111.00
691	NASDAQ	NVAX	Mon, Apr 12, 2004	118.00	118.80	114.40	115.00
690	NASDAQ	NVAX	Thu, Apr 8, 2004	119.00	121.20	117.20	118.60
689	NASDAQ	NVAX	Wed, Apr 7, 2004	123.80	123.80	115.40	117.20
688	NASDAQ	NVAX	Tue, Apr 6, 2004	124.00	125.40	120.00	123.60
687	NASDAQ	NVAX	Mon, Apr 5, 2004	120.60	129.40	120.00	124.80
686	NASDAQ	NVAX	Fri, Apr 2, 2004	120.00	128.00	120.00	127.00
685	NASDAQ	NVAX	Thu, Apr 1, 2004	115.60	120.60	115.60	119.00
684	NASDAQ	NVAX	Wed, Mar 31, 2004	114.40	117.80	110.00	117.20
683	NASDAQ	NVAX	Tue, Mar 30, 2004	108.00	115.00	108.00	114.20
682	NASDAQ	NVAX	Mon, Mar 29, 2004	108.60	114.00	105.20	113.20
681	NASDAQ	NVAX	Fri, Mar 26, 2004	115.00	116.20	104.20	105.80
680	NASDAQ	NVAX	Thu, Mar 25, 2004	113.20	113.80	110.00	112.60
679	NASDAQ	NVAX	Wed, Mar 24, 2004	110.80	112.80	107.20	109.60
678	NASDAQ	NVAX	Tue, Mar 23, 2004	115.00	115.00	108.00	112.00
677	NASDAQ	NVAX	Mon, Mar 22, 2004	116.00	117.00	107.40	112.00
676	NASDAQ	NVAX	Fri, Mar 19, 2004	112.20	117.60	112.20	116.00
675	NASDAQ	NVAX	Thu, Mar 18, 2004	111.60	114.60	108.00	111.20
674	NASDAQ	NVAX	Wed, Mar 17, 2004	108.40	111.40	106.20	110.40
673	NASDAQ	NVAX	Tue, Mar 16, 2004	112.20	113.00	103.00	105.40
672	NASDAQ	NVAX	Mon, Mar 15, 2004	119.60	120.00	108.80	111.60
671	NASDAQ	NVAX	Fri, Mar 12, 2004	120.00	120.60	116.20	118.00
670	NASDAQ	NVAX	Thu, Mar 11, 2004	112.00	125.00	107.60	117.80
669	NASDAQ	NVAX	Wed, Mar 10, 2004	118.00	121.20	111.00	112.00
668	NASDAQ	NVAX	Tue, Mar 9, 2004	125.00	125.80	117.80	119.00
667	NASDAQ	NVAX	Mon, Mar 8, 2004	124.80	129.00	123.80	125.00
666	NASDAQ	NVAX	Fri, Mar 5, 2004	127.00	131.00	125.80	127.00
665	NASDAQ	NVAX	Thu, Mar 4, 2004	125.20	129.20	125.20	127.20
664	NASDAQ	NVAX	Wed, Mar 3, 2004	125.00	129.00	122.40	127.60
663	NASDAQ	NVAX	Tue, Mar 2, 2004	127.20	127.80	124.60	124.60
662	NASDAQ	NVAX	Mon, Mar 1, 2004	127.40	129.80	126.00	127.00
661	NASDAQ	NVAX	Fri, Feb 27, 2004	129.80	131.00	124.60	124.80
660	NASDAQ	NVAX	Thu, Feb 26, 2004	132.60	134.00	126.80	126.80
659	NASDAQ	NVAX	Wed, Feb 25, 2004	124.20	130.20	123.60	129.60
658	NASDAQ	NVAX	Tue, Feb 24, 2004	125.60	126.80	123.00	126.80
657	NASDAQ	NVAX	Mon, Feb 23, 2004	130.00	131.20	122.60	125.40
656	NASDAQ	NVAX	Fri, Feb 20, 2004	126.00	129.80	122.00	128.80
655	NASDAQ	NVAX	Thu, Feb 19, 2004	120.60	131.60	120.60	126.00
654	NASDAQ	NVAX	Wed, Feb 18, 2004	127.20	132.40	122.60	127.60
653	NASDAQ	NVAX	Tue, Feb 17, 2004	124.20	126.00	121.40	121.40
652	NASDAQ	NVAX	Fri, Feb 13, 2004	126.00	127.00	121.80	125.00
651	NASDAQ	NVAX	Thu, Feb 12, 2004	122.80	126.00	121.00	121.60
650	NASDAQ	NVAX	Wed, Feb 11, 2004	126.40	126.40	120.20	122.80
649	NASDAQ	NVAX	Tue, Feb 10, 2004	121.60	127.00	120.60	126.20
648	NASDAQ	NVAX	Mon, Feb 9, 2004	119.80	125.60	116.20	123.80
647	NASDAQ	NVAX	Fri, Feb 6, 2004	122.20	122.40	117.60	118.20
646	NASDAQ	NVAX	Thu, Feb 5, 2004	118.00	123.60	117.60	120.00
645	NASDAQ	NVAX	Wed, Feb 4, 2004	126.80	126.80	118.60	121.80
644	NASDAQ	NVAX	Tue, Feb 3, 2004	126.60	127.20	124.60	125.00
643	NASDAQ	NVAX	Mon, Feb 2, 2004	121.00	128.00	120.80	126.00
642	NASDAQ	NVAX	Fri, Jan 30, 2004	117.20	124.00	116.20	123.00
641	NASDAQ	NVAX	Thu, Jan 29, 2004	123.20	127.80	117.00	120.40
640	NASDAQ	NVAX	Wed, Jan 28, 2004	138.60	139.80	122.00	122.00
639	NASDAQ	NVAX	Tue, Jan 27, 2004	125.60	139.60	125.60	138.40
638	NASDAQ	NVAX	Mon, Jan 26, 2004	121.00	126.00	121.00	126.00
637	NASDAQ	NVAX	Fri, Jan 23, 2004	122.80	125.00	120.00	122.20
636	NASDAQ	NVAX	Thu, Jan 22, 2004	124.00	126.00	122.40	122.60
635	NASDAQ	NVAX	Wed, Jan 21, 2004	125.00	125.00	121.20	123.60
634	NASDAQ	NVAX	Tue, Jan 20, 2004	125.40	128.00	122.00	123.40
633	NASDAQ	NVAX	Fri, Jan 16, 2004	126.00	127.80	123.00	126.00
632	NASDAQ	NVAX	Thu, Jan 15, 2004	124.00	125.00	122.00	122.60
631	NASDAQ	NVAX	Wed, Jan 14, 2004	120.00	123.60	120.00	120.40
630	NASDAQ	NVAX	Tue, Jan 13, 2004	127.60	129.00	119.80	121.60
629	NASDAQ	NVAX	Mon, Jan 12, 2004	129.00	129.00	122.80	125.00
628	NASDAQ	NVAX	Fri, Jan 9, 2004	124.40	128.80	121.80	127.40
627	NASDAQ	NVAX	Thu, Jan 8, 2004	120.40	124.00	118.20	124.00
626	NASDAQ	NVAX	Wed, Jan 7, 2004	123.40	123.60	118.60	119.40
625	NASDAQ	NVAX	Tue, Jan 6, 2004	121.00	124.00	118.00	122.00
624	NASDAQ	NVAX	Mon, Jan 5, 2004	122.00	122.00	119.20	120.00
623	NASDAQ	NVAX	Fri, Jan 2, 2004	122.80	124.00	119.60	120.20
622	NASDAQ	NVAX	Wed, Dec 31, 2003	120.00	123.40	119.80	120.00
621	NASDAQ	NVAX	Tue, Dec 30, 2003	116.00	121.80	116.00	121.60
620	NASDAQ	NVAX	Mon, Dec 29, 2003	116.00	119.20	115.20	117.00
619	NASDAQ	NVAX	Fri, Dec 26, 2003	114.80	116.00	114.00	115.40
618	NASDAQ	NVAX	Wed, Dec 24, 2003	112.00	116.00	110.00	114.80
617	NASDAQ	NVAX	Tue, Dec 23, 2003	107.00	111.60	106.00	111.60
616	NASDAQ	NVAX	Mon, Dec 22, 2003	104.20	108.00	103.20	105.80
615	NASDAQ	NVAX	Fri, Dec 19, 2003	104.00	108.00	103.60	107.20
614	NASDAQ	NVAX	Thu, Dec 18, 2003	103.80	108.40	102.60	107.80
613	NASDAQ	NVAX	Wed, Dec 17, 2003	105.80	105.80	100.60	101.40
612	NASDAQ	NVAX	Tue, Dec 16, 2003	107.80	111.60	100.00	104.60
611	NASDAQ	NVAX	Mon, Dec 15, 2003	114.00	114.40	108.20	109.60
610	NASDAQ	NVAX	Fri, Dec 12, 2003	111.80	112.60	106.80	109.80
609	NASDAQ	NVAX	Thu, Dec 11, 2003	106.20	110.40	104.60	110.40
608	NASDAQ	NVAX	Wed, Dec 10, 2003	113.00	114.00	104.80	109.00
607	NASDAQ	NVAX	Tue, Dec 9, 2003	114.80	115.00	109.20	113.00
606	NASDAQ	NVAX	Mon, Dec 8, 2003	114.40	114.40	109.00	110.60
605	NASDAQ	NVAX	Fri, Dec 5, 2003	113.60	115.00	108.20	114.20
604	NASDAQ	NVAX	Thu, Dec 4, 2003	116.80	117.80	110.20	113.80
603	NASDAQ	NVAX	Wed, Dec 3, 2003	118.80	119.00	114.00	114.00
602	NASDAQ	NVAX	Tue, Dec 2, 2003	120.80	122.00	116.20	118.00
601	NASDAQ	NVAX	Mon, Dec 1, 2003	123.40	124.80	117.80	119.40
600	NASDAQ	NVAX	Fri, Nov 28, 2003	114.20	115.00	112.00	115.00
599	NASDAQ	NVAX	Wed, Nov 26, 2003	112.60	116.80	106.60	112.00
598	NASDAQ	NVAX	Tue, Nov 25, 2003	116.60	116.60	110.00	112.00
597	NASDAQ	NVAX	Mon, Nov 24, 2003	117.60	117.60	109.20	114.20
596	NASDAQ	NVAX	Fri, Nov 21, 2003	110.60	115.00	107.60	113.00
595	NASDAQ	NVAX	Thu, Nov 20, 2003	116.40	116.40	106.60	110.20
594	NASDAQ	NVAX	Wed, Nov 19, 2003	113.20	117.00	113.00	113.40
593	NASDAQ	NVAX	Tue, Nov 18, 2003	115.40	119.60	112.20	113.20
592	NASDAQ	NVAX	Mon, Nov 17, 2003	125.40	125.40	114.80	115.80
591	NASDAQ	NVAX	Fri, Nov 14, 2003	127.00	127.00	122.00	123.40
590	NASDAQ	NVAX	Thu, Nov 13, 2003	126.40	130.40	124.00	128.00
589	NASDAQ	NVAX	Wed, Nov 12, 2003	126.60	129.00	122.20	123.60
588	NASDAQ	NVAX	Tue, Nov 11, 2003	127.00	130.00	121.00	125.80
587	NASDAQ	NVAX	Mon, Nov 10, 2003	125.00	129.80	120.80	125.40
586	NASDAQ	NVAX	Fri, Nov 7, 2003	129.20	129.80	126.00	126.80
585	NASDAQ	NVAX	Thu, Nov 6, 2003	129.80	130.00	125.00	129.20
584	NASDAQ	NVAX	Wed, Nov 5, 2003	120.20	129.80	116.00	129.40
583	NASDAQ	NVAX	Tue, Nov 4, 2003	128.20	128.60	120.80	121.00
582	NASDAQ	NVAX	Mon, Nov 3, 2003	136.20	139.00	128.80	129.20
581	NASDAQ	NVAX	Fri, Oct 31, 2003	138.00	144.60	134.20	136.20
580	NASDAQ	NVAX	Thu, Oct 30, 2003	140.60	146.80	140.40	144.60
579	NASDAQ	NVAX	Wed, Oct 29, 2003	136.00	139.60	135.00	139.20
578	NASDAQ	NVAX	Tue, Oct 28, 2003	134.20	138.40	132.00	137.80
577	NASDAQ	NVAX	Mon, Oct 27, 2003	128.00	136.80	128.00	133.00
576	NASDAQ	NVAX	Fri, Oct 24, 2003	140.00	140.00	123.20	126.20
575	NASDAQ	NVAX	Thu, Oct 23, 2003	142.60	144.00	134.20	137.80
574	NASDAQ	NVAX	Wed, Oct 22, 2003	140.80	142.00	137.00	140.60
573	NASDAQ	NVAX	Tue, Oct 21, 2003	143.00	148.20	137.00	141.00
572	NASDAQ	NVAX	Mon, Oct 20, 2003	143.00	149.20	140.80	145.20
571	NASDAQ	NVAX	Fri, Oct 17, 2003	140.20	148.80	138.40	146.40
570	NASDAQ	NVAX	Thu, Oct 16, 2003	145.60	148.40	136.20	141.60
569	NASDAQ	NVAX	Wed, Oct 15, 2003	152.40	153.00	145.40	147.00
568	NASDAQ	NVAX	Tue, Oct 14, 2003	151.40	153.00	146.40	150.80
567	NASDAQ	NVAX	Mon, Oct 13, 2003	154.20	157.20	142.20	146.00
566	NASDAQ	NVAX	Fri, Oct 10, 2003	171.00	172.40	150.00	152.60
565	NASDAQ	NVAX	Thu, Oct 9, 2003	165.00	165.00	155.00	160.00
564	NASDAQ	NVAX	Wed, Oct 8, 2003	167.40	168.00	156.00	163.40
563	NASDAQ	NVAX	Tue, Oct 7, 2003	152.00	166.60	150.00	164.40
562	NASDAQ	NVAX	Mon, Oct 6, 2003	151.20	158.00	147.20	154.40
561	NASDAQ	NVAX	Fri, Oct 3, 2003	151.80	156.20	151.80	154.00
560	NASDAQ	NVAX	Thu, Oct 2, 2003	154.00	157.00	150.00	153.60
559	NASDAQ	NVAX	Wed, Oct 1, 2003	152.00	155.00	148.20	155.00
558	NASDAQ	NVAX	Tue, Sep 30, 2003	149.60	150.20	143.00	146.80
557	NASDAQ	NVAX	Mon, Sep 29, 2003	157.00	158.80	144.00	147.40
556	NASDAQ	NVAX	Fri, Sep 26, 2003	142.00	151.00	141.20	146.00
555	NASDAQ	NVAX	Thu, Sep 25, 2003	150.80	154.00	144.60	147.80
554	NASDAQ	NVAX	Wed, Sep 24, 2003	155.00	155.00	143.40	149.00
553	NASDAQ	NVAX	Tue, Sep 23, 2003	149.40	156.00	143.00	154.00
552	NASDAQ	NVAX	Mon, Sep 22, 2003	147.60	149.20	141.20	148.80
551	NASDAQ	NVAX	Fri, Sep 19, 2003	144.00	151.60	144.00	147.60
550	NASDAQ	NVAX	Thu, Sep 18, 2003	139.80	141.80	134.00	141.20
549	NASDAQ	NVAX	Wed, Sep 17, 2003	142.20	144.60	138.00	139.80
548	NASDAQ	NVAX	Tue, Sep 16, 2003	147.00	147.00	141.00	142.20
547	NASDAQ	NVAX	Mon, Sep 15, 2003	147.00	147.20	140.20	145.20
546	NASDAQ	NVAX	Fri, Sep 12, 2003	146.00	147.20	139.00	144.00
545	NASDAQ	NVAX	Thu, Sep 11, 2003	140.00	149.80	138.00	146.00
544	NASDAQ	NVAX	Wed, Sep 10, 2003	146.60	147.00	134.20	139.60
543	NASDAQ	NVAX	Tue, Sep 9, 2003	149.00	150.00	139.20	145.00
542	NASDAQ	NVAX	Mon, Sep 8, 2003	138.80	146.80	134.00	142.40
541	NASDAQ	NVAX	Fri, Sep 5, 2003	129.00	140.00	125.60	135.00
540	NASDAQ	NVAX	Thu, Sep 4, 2003	126.20	129.00	123.00	125.80
539	NASDAQ	NVAX	Wed, Sep 3, 2003	125.20	127.80	121.00	123.00
538	NASDAQ	NVAX	Tue, Sep 2, 2003	124.40	127.60	121.00	124.00
537	NASDAQ	NVAX	Fri, Aug 29, 2003	126.00	127.00	122.40	122.60
536	NASDAQ	NVAX	Thu, Aug 28, 2003	120.00	127.00	119.40	124.00
535	NASDAQ	NVAX	Wed, Aug 27, 2003	114.00	122.60	108.80	120.00
534	NASDAQ	NVAX	Tue, Aug 26, 2003	109.60	116.00	106.00	113.20
533	NASDAQ	NVAX	Mon, Aug 25, 2003	111.00	112.40	106.00	109.00
532	NASDAQ	NVAX	Fri, Aug 22, 2003	110.00	112.80	108.00	111.00
531	NASDAQ	NVAX	Thu, Aug 21, 2003	108.00	111.60	107.00	110.20
530	NASDAQ	NVAX	Wed, Aug 20, 2003	106.40	109.20	100.00	108.00
529	NASDAQ	NVAX	Tue, Aug 19, 2003	112.60	113.20	104.40	107.20
528	NASDAQ	NVAX	Mon, Aug 18, 2003	112.00	112.40	106.20	111.60
527	NASDAQ	NVAX	Fri, Aug 15, 2003	110.00	118.00	107.00	112.80
526	NASDAQ	NVAX	Thu, Aug 14, 2003	112.60	114.00	108.40	113.20
525	NASDAQ	NVAX	Wed, Aug 13, 2003	112.00	117.60	108.20	111.00
524	NASDAQ	NVAX	Tue, Aug 12, 2003	113.00	116.00	109.00	110.60
523	NASDAQ	NVAX	Mon, Aug 11, 2003	117.20	117.20	109.20	112.60
522	NASDAQ	NVAX	Fri, Aug 8, 2003	114.60	120.60	113.00	113.20
521	NASDAQ	NVAX	Thu, Aug 7, 2003	115.20	117.00	105.60	112.00
520	NASDAQ	NVAX	Wed, Aug 6, 2003	123.00	123.00	114.00	115.20
519	NASDAQ	NVAX	Tue, Aug 5, 2003	121.20	127.00	119.20	121.00
518	NASDAQ	NVAX	Mon, Aug 4, 2003	124.80	124.80	118.00	120.00
517	NASDAQ	NVAX	Fri, Aug 1, 2003	127.00	127.20	117.20	121.40
516	NASDAQ	NVAX	Thu, Jul 31, 2003	118.20	130.00	114.00	128.80
515	NASDAQ	NVAX	Wed, Jul 30, 2003	124.00	126.00	120.40	124.00
514	NASDAQ	NVAX	Tue, Jul 29, 2003	127.60	129.20	120.20	124.60
513	NASDAQ	NVAX	Mon, Jul 28, 2003	118.00	125.60	115.40	121.80
512	NASDAQ	NVAX	Fri, Jul 25, 2003	114.00	115.60	106.00	115.60
511	NASDAQ	NVAX	Thu, Jul 24, 2003	112.20	115.00	110.80	113.80
510	NASDAQ	NVAX	Wed, Jul 23, 2003	110.40	111.80	108.00	111.20
509	NASDAQ	NVAX	Tue, Jul 22, 2003	107.80	107.80	105.00	105.60
508	NASDAQ	NVAX	Mon, Jul 21, 2003	106.40	107.00	101.20	101.40
507	NASDAQ	NVAX	Fri, Jul 18, 2003	100.80	104.60	97.00	101.80
506	NASDAQ	NVAX	Thu, Jul 17, 2003	101.20	103.80	95.20	99.00
505	NASDAQ	NVAX	Wed, Jul 16, 2003	111.00	111.60	100.40	102.00
504	NASDAQ	NVAX	Tue, Jul 15, 2003	115.40	115.40	106.00	110.60
503	NASDAQ	NVAX	Mon, Jul 14, 2003	119.60	119.60	106.00	110.20
502	NASDAQ	NVAX	Fri, Jul 11, 2003	122.00	122.00	109.00	112.80
501	NASDAQ	NVAX	Thu, Jul 10, 2003	103.00	117.80	103.00	113.60
500	NASDAQ	NVAX	Wed, Jul 9, 2003	103.40	106.00	100.60	105.00
499	NASDAQ	NVAX	Tue, Jul 8, 2003	105.00	105.00	99.80	101.80
498	NASDAQ	NVAX	Mon, Jul 7, 2003	100.00	107.40	100.00	105.00
497	NASDAQ	NVAX	Thu, Jul 3, 2003	104.40	107.80	101.80	101.80
496	NASDAQ	NVAX	Wed, Jul 2, 2003	100.00	106.60	100.00	105.00
495	NASDAQ	NVAX	Tue, Jul 1, 2003	110.40	110.40	101.00	105.20
494	NASDAQ	NVAX	Mon, Jun 30, 2003	108.40	115.00	107.20	110.00
493	NASDAQ	NVAX	Fri, Jun 27, 2003	121.00	122.00	110.00	110.00
492	NASDAQ	NVAX	Thu, Jun 26, 2003	107.20	120.00	97.60	118.20
491	NASDAQ	NVAX	Wed, Jun 25, 2003	115.60	128.00	111.00	125.40
490	NASDAQ	NVAX	Tue, Jun 24, 2003	128.00	137.40	112.00	120.20
489	NASDAQ	NVAX	Mon, Jun 23, 2003	128.00	134.00	124.00	129.40
488	NASDAQ	NVAX	Fri, Jun 20, 2003	125.00	129.20	118.00	125.40
487	NASDAQ	NVAX	Thu, Jun 19, 2003	114.00	125.60	112.00	114.00
486	NASDAQ	NVAX	Wed, Jun 18, 2003	105.00	112.40	103.00	110.00
485	NASDAQ	NVAX	Tue, Jun 17, 2003	110.00	110.00	96.80	102.80
484	NASDAQ	NVAX	Mon, Jun 16, 2003	102.00	109.60	101.80	106.00
483	NASDAQ	NVAX	Fri, Jun 13, 2003	92.00	106.00	90.20	102.00
482	NASDAQ	NVAX	Thu, Jun 12, 2003	85.00	94.00	85.00	93.00
481	NASDAQ	NVAX	Wed, Jun 11, 2003	71.00	84.20	71.00	83.80
480	NASDAQ	NVAX	Tue, Jun 10, 2003	77.40	78.20	70.00	72.40
479	NASDAQ	NVAX	Mon, Jun 9, 2003	76.40	78.80	72.00	73.00
478	NASDAQ	NVAX	Fri, Jun 6, 2003	78.60	84.00	68.00	75.80
477	NASDAQ	NVAX	Thu, Jun 5, 2003	76.00	79.20	74.60	79.00
476	NASDAQ	NVAX	Wed, Jun 4, 2003	68.80	75.80	67.20	74.60
475	NASDAQ	NVAX	Tue, Jun 3, 2003	73.80	76.00	65.20	66.40
474	NASDAQ	NVAX	Mon, Jun 2, 2003	77.80	80.00	69.00	73.60
473	NASDAQ	NVAX	Fri, May 30, 2003	78.20	79.00	68.60	76.00
472	NASDAQ	NVAX	Thu, May 29, 2003	72.00	81.00	71.40	75.40
471	NASDAQ	NVAX	Wed, May 28, 2003	77.40	80.20	76.20	78.60
470	NASDAQ	NVAX	Tue, May 27, 2003	82.80	83.40	77.40	81.60
469	NASDAQ	NVAX	Fri, May 23, 2003	80.80	81.80	77.40	81.00
468	NASDAQ	NVAX	Thu, May 22, 2003	73.80	80.80	73.80	80.20
467	NASDAQ	NVAX	Wed, May 21, 2003	74.80	78.00	71.60	75.60
466	NASDAQ	NVAX	Tue, May 20, 2003	75.60	77.00	73.00	74.20
465	NASDAQ	NVAX	Mon, May 19, 2003	80.00	80.60	73.00	75.60
464	NASDAQ	NVAX	Fri, May 16, 2003	85.00	85.00	80.00	80.20
463	NASDAQ	NVAX	Thu, May 15, 2003	83.00	88.40	80.00	80.80
462	NASDAQ	NVAX	Wed, May 14, 2003	84.60	87.40	80.00	80.60
461	NASDAQ	NVAX	Tue, May 13, 2003	83.60	87.20	81.60	81.80
460	NASDAQ	NVAX	Mon, May 12, 2003	80.20	81.80	79.60	80.00
459	NASDAQ	NVAX	Fri, May 9, 2003	80.00	81.00	79.40	80.60
458	NASDAQ	NVAX	Thu, May 8, 2003	81.20	81.20	78.20	80.20
457	NASDAQ	NVAX	Wed, May 7, 2003	84.00	84.40	81.00	81.00
456	NASDAQ	NVAX	Tue, May 6, 2003	86.00	87.60	82.00	82.80
455	NASDAQ	NVAX	Mon, May 5, 2003	88.00	88.00	82.80	85.00
454	NASDAQ	NVAX	Fri, May 2, 2003	81.80	85.40	78.40	83.40
453	NASDAQ	NVAX	Thu, May 1, 2003	80.20	82.80	79.00	79.00
452	NASDAQ	NVAX	Wed, Apr 30, 2003	79.60	83.80	79.60	80.00
451	NASDAQ	NVAX	Tue, Apr 29, 2003	80.60	83.40	78.80	79.80
450	NASDAQ	NVAX	Mon, Apr 28, 2003	80.60	83.40	80.20	83.40
449	NASDAQ	NVAX	Fri, Apr 25, 2003	82.20	82.40	80.20	81.00
448	NASDAQ	NVAX	Thu, Apr 24, 2003	85.00	86.00	82.00	82.00
447	NASDAQ	NVAX	Wed, Apr 23, 2003	83.20	85.80	82.40	85.80
446	NASDAQ	NVAX	Tue, Apr 22, 2003	81.00	84.20	80.00	83.20
445	NASDAQ	NVAX	Mon, Apr 21, 2003	84.00	84.00	81.00	81.20
444	NASDAQ	NVAX	Thu, Apr 17, 2003	80.60	83.00	80.60	82.80
443	NASDAQ	NVAX	Wed, Apr 16, 2003	82.60	83.60	80.00	81.20
442	NASDAQ	NVAX	Tue, Apr 15, 2003	81.00	83.00	81.00	82.60
441	NASDAQ	NVAX	Mon, Apr 14, 2003	82.80	83.00	78.00	78.00
440	NASDAQ	NVAX	Fri, Apr 11, 2003	84.60	84.60	80.40	82.80
439	NASDAQ	NVAX	Thu, Apr 10, 2003	81.40	84.80	77.20	84.60
438	NASDAQ	NVAX	Wed, Apr 9, 2003	84.60	86.60	79.00	83.00
437	NASDAQ	NVAX	Tue, Apr 8, 2003	81.20	83.00	76.80	80.00
436	NASDAQ	NVAX	Mon, Apr 7, 2003	81.80	83.40	78.60	79.80
435	NASDAQ	NVAX	Fri, Apr 4, 2003	86.00	87.40	83.00	83.80
434	NASDAQ	NVAX	Thu, Apr 3, 2003	81.60	86.80	81.60	85.00
433	NASDAQ	NVAX	Wed, Apr 2, 2003	84.00	84.20	80.80	83.80
432	NASDAQ	NVAX	Tue, Apr 1, 2003	81.60	82.80	81.00	81.20
431	NASDAQ	NVAX	Mon, Mar 31, 2003	78.00	81.60	77.60	80.00
430	NASDAQ	NVAX	Fri, Mar 28, 2003	81.00	82.00	78.00	78.00
429	NASDAQ	NVAX	Thu, Mar 27, 2003	81.40	81.40	79.20	80.80
428	NASDAQ	NVAX	Wed, Mar 26, 2003	81.80	82.00	78.00	80.00
427	NASDAQ	NVAX	Tue, Mar 25, 2003	84.00	85.00	82.00	82.20
426	NASDAQ	NVAX	Mon, Mar 24, 2003	85.00	85.00	83.00	83.00
425	NASDAQ	NVAX	Fri, Mar 21, 2003	82.80	89.40	82.80	85.80
424	NASDAQ	NVAX	Thu, Mar 20, 2003	86.60	86.60	76.60	83.00
423	NASDAQ	NVAX	Wed, Mar 19, 2003	83.60	85.60	82.00	85.40
422	NASDAQ	NVAX	Tue, Mar 18, 2003	92.80	92.80	83.40	85.20
421	NASDAQ	NVAX	Mon, Mar 17, 2003	90.40	92.00	90.00	91.80
420	NASDAQ	NVAX	Fri, Mar 14, 2003	92.00	92.00	89.00	91.40
419	NASDAQ	NVAX	Thu, Mar 13, 2003	85.40	88.40	85.40	86.60
418	NASDAQ	NVAX	Wed, Mar 12, 2003	84.40	86.40	82.80	84.00
417	NASDAQ	NVAX	Tue, Mar 11, 2003	92.60	92.60	84.00	84.60
416	NASDAQ	NVAX	Mon, Mar 10, 2003	93.00	93.00	88.80	90.60
415	NASDAQ	NVAX	Fri, Mar 7, 2003	92.00	95.00	91.80	91.80
414	NASDAQ	NVAX	Thu, Mar 6, 2003	92.00	93.20	92.00	93.20
413	NASDAQ	NVAX	Wed, Mar 5, 2003	94.00	94.40	88.40	92.00
412	NASDAQ	NVAX	Tue, Mar 4, 2003	86.20	95.00	85.80	92.00
411	NASDAQ	NVAX	Mon, Mar 3, 2003	83.00	88.00	83.00	86.20
410	NASDAQ	NVAX	Fri, Feb 28, 2003	82.20	85.00	81.20	85.00
409	NASDAQ	NVAX	Thu, Feb 27, 2003	80.00	84.00	79.60	83.60
408	NASDAQ	NVAX	Wed, Feb 26, 2003	81.60	81.60	78.20	81.00
407	NASDAQ	NVAX	Tue, Feb 25, 2003	75.00	82.00	75.00	80.00
406	NASDAQ	NVAX	Mon, Feb 24, 2003	77.80	78.40	76.00	77.20
405	NASDAQ	NVAX	Fri, Feb 21, 2003	79.40	80.40	75.20	78.20
404	NASDAQ	NVAX	Thu, Feb 20, 2003	77.80	81.80	75.40	76.20
403	NASDAQ	NVAX	Wed, Feb 19, 2003	79.00	79.00	76.40	76.40
402	NASDAQ	NVAX	Tue, Feb 18, 2003	79.40	85.00	77.00	79.20
401	NASDAQ	NVAX	Fri, Feb 14, 2003	84.20	84.20	73.00	76.80
400	NASDAQ	NVAX	Thu, Feb 13, 2003	67.60	84.40	64.00	83.80
399	NASDAQ	NVAX	Wed, Feb 12, 2003	57.20	69.60	56.00	67.60
398	NASDAQ	NVAX	Tue, Feb 11, 2003	55.80	59.80	55.80	59.20
397	NASDAQ	NVAX	Mon, Feb 10, 2003	55.00	56.00	54.20	55.80
396	NASDAQ	NVAX	Fri, Feb 7, 2003	53.00	56.00	52.00	54.20
395	NASDAQ	NVAX	Thu, Feb 6, 2003	52.80	53.00	51.20	52.60
394	NASDAQ	NVAX	Wed, Feb 5, 2003	56.60	57.40	52.60	53.20
393	NASDAQ	NVAX	Tue, Feb 4, 2003	55.80	56.00	54.00	55.80
392	NASDAQ	NVAX	Mon, Feb 3, 2003	55.00	58.00	55.00	56.00
391	NASDAQ	NVAX	Fri, Jan 31, 2003	57.00	57.00	52.00	53.20
390	NASDAQ	NVAX	Thu, Jan 30, 2003	54.40	57.00	53.80	54.40
389	NASDAQ	NVAX	Wed, Jan 29, 2003	59.80	59.80	54.40	57.00
388	NASDAQ	NVAX	Tue, Jan 28, 2003	56.20	59.80	55.00	59.40
387	NASDAQ	NVAX	Mon, Jan 27, 2003	56.60	59.20	55.60	56.00
386	NASDAQ	NVAX	Fri, Jan 24, 2003	61.20	61.20	56.20	56.20
385	NASDAQ	NVAX	Thu, Jan 23, 2003	64.80	64.80	58.60	61.00
384	NASDAQ	NVAX	Wed, Jan 22, 2003	66.00	66.60	62.40	63.40
383	NASDAQ	NVAX	Tue, Jan 21, 2003	68.60	70.00	64.40	67.00
382	NASDAQ	NVAX	Fri, Jan 17, 2003	72.60	74.00	70.00	70.60
381	NASDAQ	NVAX	Thu, Jan 16, 2003	75.40	76.60	70.00	75.00
380	NASDAQ	NVAX	Wed, Jan 15, 2003	69.40	74.60	69.40	73.60
379	NASDAQ	NVAX	Tue, Jan 14, 2003	70.40	75.40	70.00	71.80
378	NASDAQ	NVAX	Mon, Jan 13, 2003	75.60	76.00	70.20	70.60
377	NASDAQ	NVAX	Fri, Jan 10, 2003	68.80	75.40	68.00	75.40
376	NASDAQ	NVAX	Thu, Jan 9, 2003	58.80	68.40	58.80	68.40
375	NASDAQ	NVAX	Wed, Jan 8, 2003	58.80	65.20	57.40	60.00
374	NASDAQ	NVAX	Tue, Jan 7, 2003	63.40	64.00	59.80	60.00
373	NASDAQ	NVAX	Mon, Jan 6, 2003	65.00	65.20	61.00	62.20
372	NASDAQ	NVAX	Fri, Jan 3, 2003	57.00	65.00	56.00	65.00
371	NASDAQ	NVAX	Thu, Jan 2, 2003	50.40	58.00	50.40	56.00
370	NASDAQ	NVAX	Tue, Dec 31, 2002	46.20	62.00	46.20	52.00
369	NASDAQ	NVAX	Mon, Dec 30, 2002	47.20	51.00	42.60	46.00
368	NASDAQ	NVAX	Fri, Dec 27, 2002	57.20	58.60	54.80	54.80
367	NASDAQ	NVAX	Thu, Dec 26, 2002	57.00	65.60	57.00	58.80
366	NASDAQ	NVAX	Tue, Dec 24, 2002	57.00	64.60	57.00	57.20
365	NASDAQ	NVAX	Mon, Dec 23, 2002	56.00	58.00	52.00	57.00
364	NASDAQ	NVAX	Fri, Dec 20, 2002	57.20	64.00	52.80	57.00
363	NASDAQ	NVAX	Thu, Dec 19, 2002	65.00	67.00	56.80	57.00
362	NASDAQ	NVAX	Wed, Dec 18, 2002	66.20	70.00	64.20	66.20
361	NASDAQ	NVAX	Tue, Dec 17, 2002	67.60	70.60	67.00	69.80
360	NASDAQ	NVAX	Mon, Dec 16, 2002	69.60	73.40	68.20	68.20
359	NASDAQ	NVAX	Fri, Dec 13, 2002	71.40	74.00	69.80	70.40
358	NASDAQ	NVAX	Thu, Dec 12, 2002	76.20	77.00	71.20	76.20
357	NASDAQ	NVAX	Wed, Dec 11, 2002	69.60	77.80	69.60	75.60
356	NASDAQ	NVAX	Tue, Dec 10, 2002	76.00	77.80	68.00	73.20
355	NASDAQ	NVAX	Mon, Dec 9, 2002	72.00	78.00	68.00	75.40
354	NASDAQ	NVAX	Fri, Dec 6, 2002	76.00	77.00	72.00	76.60
353	NASDAQ	NVAX	Thu, Dec 5, 2002	75.20	80.00	75.20	78.60
352	NASDAQ	NVAX	Wed, Dec 4, 2002	72.20	76.80	70.00	76.80
351	NASDAQ	NVAX	Tue, Dec 3, 2002	73.00	75.60	73.00	75.60
350	NASDAQ	NVAX	Mon, Dec 2, 2002	74.20	77.00	72.60	75.80
349	NASDAQ	NVAX	Fri, Nov 29, 2002	75.00	80.00	73.60	75.80
348	NASDAQ	NVAX	Wed, Nov 27, 2002	70.60	78.00	70.60	76.80
347	NASDAQ	NVAX	Tue, Nov 26, 2002	71.20	77.20	71.20	73.00
346	NASDAQ	NVAX	Mon, Nov 25, 2002	76.60	76.60	72.80	76.60
345	NASDAQ	NVAX	Fri, Nov 22, 2002	74.00	76.60	70.00	74.40
344	NASDAQ	NVAX	Thu, Nov 21, 2002	74.40	76.40	72.60	74.60
343	NASDAQ	NVAX	Wed, Nov 20, 2002	71.40	78.40	71.40	75.00
342	NASDAQ	NVAX	Tue, Nov 19, 2002	76.60	79.60	73.60	77.60
341	NASDAQ	NVAX	Mon, Nov 18, 2002	76.80	82.80	76.40	79.20
340	NASDAQ	NVAX	Fri, Nov 15, 2002	76.40	80.00	72.00	80.00
339	NASDAQ	NVAX	Thu, Nov 14, 2002	75.20	79.40	74.00	76.60
338	NASDAQ	NVAX	Wed, Nov 13, 2002	72.00	78.00	72.00	78.00
337	NASDAQ	NVAX	Tue, Nov 12, 2002	77.40	81.00	68.00	68.00
336	NASDAQ	NVAX	Mon, Nov 11, 2002	77.00	77.80	75.60	76.20
335	NASDAQ	NVAX	Fri, Nov 8, 2002	76.60	79.80	75.00	79.80
334	NASDAQ	NVAX	Thu, Nov 7, 2002	74.00	80.00	74.00	74.80
333	NASDAQ	NVAX	Wed, Nov 6, 2002	77.80	81.60	73.00	77.00
332	NASDAQ	NVAX	Tue, Nov 5, 2002	78.00	83.80	76.80	76.80
331	NASDAQ	NVAX	Mon, Nov 4, 2002	79.80	85.00	73.00	79.60
330	NASDAQ	NVAX	Fri, Nov 1, 2002	78.60	82.20	78.20	79.80
329	NASDAQ	NVAX	Thu, Oct 31, 2002	81.00	84.00	78.00	79.20
328	NASDAQ	NVAX	Wed, Oct 30, 2002	77.00	81.40	75.20	80.00
327	NASDAQ	NVAX	Tue, Oct 29, 2002	77.20	81.40	77.00	79.60
326	NASDAQ	NVAX	Mon, Oct 28, 2002	82.80	82.80	74.00	79.00
325	NASDAQ	NVAX	Fri, Oct 25, 2002	80.20	83.00	77.60	80.00
324	NASDAQ	NVAX	Thu, Oct 24, 2002	74.00	84.00	74.00	79.40
323	NASDAQ	NVAX	Wed, Oct 23, 2002	74.40	81.00	73.80	77.20
322	NASDAQ	NVAX	Tue, Oct 22, 2002	77.80	80.00	74.20	74.20
321	NASDAQ	NVAX	Mon, Oct 21, 2002	74.20	82.40	74.20	78.00
320	NASDAQ	NVAX	Fri, Oct 18, 2002	82.00	82.80	73.60	74.40
319	NASDAQ	NVAX	Thu, Oct 17, 2002	80.00	83.00	80.00	82.00
318	NASDAQ	NVAX	Wed, Oct 16, 2002	72.60	80.00	70.20	80.00
317	NASDAQ	NVAX	Tue, Oct 15, 2002	77.00	78.80	71.60	73.00
316	NASDAQ	NVAX	Mon, Oct 14, 2002	75.20	78.60	70.20	75.20
315	NASDAQ	NVAX	Fri, Oct 11, 2002	71.80	76.00	69.40	75.20
314	NASDAQ	NVAX	Thu, Oct 10, 2002	75.60	75.60	65.40	74.00
313	NASDAQ	NVAX	Wed, Oct 9, 2002	74.40	74.40	70.00	70.00
312	NASDAQ	NVAX	Tue, Oct 8, 2002	76.80	76.80	71.80	72.60
311	NASDAQ	NVAX	Mon, Oct 7, 2002	75.00	79.00	71.00	76.00
310	NASDAQ	NVAX	Fri, Oct 4, 2002	79.00	80.60	76.00	77.20
309	NASDAQ	NVAX	Thu, Oct 3, 2002	79.20	80.40	75.00	80.00
308	NASDAQ	NVAX	Wed, Oct 2, 2002	80.00	82.00	75.40	78.60
307	NASDAQ	NVAX	Tue, Oct 1, 2002	82.00	87.40	75.40	79.80
306	NASDAQ	NVAX	Mon, Sep 30, 2002	78.00	87.40	78.00	86.60
305	NASDAQ	NVAX	Fri, Sep 27, 2002	78.00	82.00	78.00	82.00
304	NASDAQ	NVAX	Thu, Sep 26, 2002	76.00	83.00	76.00	81.40
303	NASDAQ	NVAX	Wed, Sep 25, 2002	65.60	79.80	64.20	76.80
302	NASDAQ	NVAX	Tue, Sep 24, 2002	62.20	66.80	61.00	66.60
301	NASDAQ	NVAX	Mon, Sep 23, 2002	67.80	67.80	62.00	62.00
300	NASDAQ	NVAX	Fri, Sep 20, 2002	64.60	67.80	61.00	67.80
299	NASDAQ	NVAX	Thu, Sep 19, 2002	72.40	72.40	63.00	71.60
298	NASDAQ	NVAX	Wed, Sep 18, 2002	64.00	72.00	57.20	70.00
297	NASDAQ	NVAX	Tue, Sep 17, 2002	72.60	72.80	65.00	65.00
296	NASDAQ	NVAX	Mon, Sep 16, 2002	73.00	74.60	70.00	70.00
295	NASDAQ	NVAX	Fri, Sep 13, 2002	77.80	78.00	73.00	73.20
294	NASDAQ	NVAX	Thu, Sep 12, 2002	77.60	78.00	73.00	74.60
293	NASDAQ	NVAX	Wed, Sep 11, 2002	74.40	81.20	73.00	77.60
292	NASDAQ	NVAX	Tue, Sep 10, 2002	88.20	88.20	71.80	76.60
291	NASDAQ	NVAX	Mon, Sep 9, 2002	75.40	84.20	73.00	83.20
290	NASDAQ	NVAX	Fri, Sep 6, 2002	80.00	80.40	74.00	75.00
289	NASDAQ	NVAX	Thu, Sep 5, 2002	69.20	83.00	68.00	78.00
288	NASDAQ	NVAX	Wed, Sep 4, 2002	65.40	72.40	63.60	72.00
287	NASDAQ	NVAX	Tue, Sep 3, 2002	67.00	69.00	66.00	66.20
286	NASDAQ	NVAX	Fri, Aug 30, 2002	70.00	70.00	63.80	68.20
285	NASDAQ	NVAX	Thu, Aug 29, 2002	68.00	70.40	63.20	68.00
284	NASDAQ	NVAX	Wed, Aug 28, 2002	64.20	66.40	64.20	65.40
283	NASDAQ	NVAX	Tue, Aug 27, 2002	72.00	78.20	61.00	68.20
282	NASDAQ	NVAX	Mon, Aug 26, 2002	58.20	73.00	56.00	73.00
281	NASDAQ	NVAX	Fri, Aug 23, 2002	66.00	66.40	58.20	61.80
280	NASDAQ	NVAX	Thu, Aug 22, 2002	67.00	73.00	61.00	62.00
279	NASDAQ	NVAX	Wed, Aug 21, 2002	67.60	72.80	67.00	68.40
278	NASDAQ	NVAX	Tue, Aug 20, 2002	72.40	72.80	65.40	67.60
277	NASDAQ	NVAX	Mon, Aug 19, 2002	75.60	80.60	71.40	73.40
276	NASDAQ	NVAX	Fri, Aug 16, 2002	82.60	82.60	76.00	76.60
275	NASDAQ	NVAX	Thu, Aug 15, 2002	82.40	82.60	76.20	82.40
274	NASDAQ	NVAX	Wed, Aug 14, 2002	71.60	82.40	71.60	81.20
273	NASDAQ	NVAX	Tue, Aug 13, 2002	77.40	79.80	70.80	72.40
272	NASDAQ	NVAX	Mon, Aug 12, 2002	75.60	83.20	70.00	78.60
271	NASDAQ	NVAX	Fri, Aug 9, 2002	91.00	91.00	73.00	74.60
270	NASDAQ	NVAX	Thu, Aug 8, 2002	87.20	93.00	85.80	88.00
269	NASDAQ	NVAX	Wed, Aug 7, 2002	81.00	96.20	81.00	86.00
268	NASDAQ	NVAX	Tue, Aug 6, 2002	61.40	85.40	60.40	84.00
267	NASDAQ	NVAX	Mon, Aug 5, 2002	59.80	65.80	58.80	60.00
266	NASDAQ	NVAX	Fri, Aug 2, 2002	60.00	62.40	55.00	60.60
265	NASDAQ	NVAX	Thu, Aug 1, 2002	61.80	64.20	58.00	60.00
264	NASDAQ	NVAX	Wed, Jul 31, 2002	59.00	65.80	59.00	64.20
263	NASDAQ	NVAX	Tue, Jul 30, 2002	57.20	62.80	57.20	62.20
262	NASDAQ	NVAX	Mon, Jul 29, 2002	60.00	64.60	56.40	63.60
261	NASDAQ	NVAX	Fri, Jul 26, 2002	61.60	61.80	49.80	60.00
260	NASDAQ	NVAX	Thu, Jul 25, 2002	55.80	61.00	53.80	58.60
259	NASDAQ	NVAX	Wed, Jul 24, 2002	47.00	55.80	42.60	52.20
258	NASDAQ	NVAX	Tue, Jul 23, 2002	47.60	52.40	40.00	40.00
257	NASDAQ	NVAX	Mon, Jul 22, 2002	42.80	47.60	40.00	46.60
256	NASDAQ	NVAX	Fri, Jul 19, 2002	40.00	41.60	37.40	41.60
255	NASDAQ	NVAX	Thu, Jul 18, 2002	43.40	44.00	31.80	37.20
254	NASDAQ	NVAX	Wed, Jul 17, 2002	49.80	51.80	35.00	42.00
253	NASDAQ	NVAX	Tue, Jul 16, 2002	48.20	52.00	47.80	50.00
252	NASDAQ	NVAX	Mon, Jul 15, 2002	50.00	51.00	48.00	50.80
251	NASDAQ	NVAX	Fri, Jul 12, 2002	50.00	52.60	43.00	48.00
250	NASDAQ	NVAX	Thu, Jul 11, 2002	46.80	54.00	44.40	48.80
249	NASDAQ	NVAX	Wed, Jul 10, 2002	52.60	55.00	42.00	43.00
248	NASDAQ	NVAX	Tue, Jul 9, 2002	75.00	75.00	42.20	51.00
247	NASDAQ	NVAX	Mon, Jul 8, 2002	79.00	79.00	74.00	75.00
246	NASDAQ	NVAX	Fri, Jul 5, 2002	79.80	80.00	73.40	77.80
245	NASDAQ	NVAX	Wed, Jul 3, 2002	73.00	76.60	68.20	75.00
244	NASDAQ	NVAX	Tue, Jul 2, 2002	70.60	78.40	70.00	73.00
243	NASDAQ	NVAX	Mon, Jul 1, 2002	84.00	87.60	70.00	73.00
242	NASDAQ	NVAX	Fri, Jun 28, 2002	86.80	92.20	83.40	84.00
241	NASDAQ	NVAX	Thu, Jun 27, 2002	95.20	96.80	80.00	89.00
240	NASDAQ	NVAX	Wed, Jun 26, 2002	92.40	96.80	90.00	93.00
239	NASDAQ	NVAX	Tue, Jun 25, 2002	92.00	99.80	90.20	99.00
238	NASDAQ	NVAX	Mon, Jun 24, 2002	101.80	101.80	90.00	99.40
237	NASDAQ	NVAX	Fri, Jun 21, 2002	101.00	101.00	98.20	100.00
236	NASDAQ	NVAX	Thu, Jun 20, 2002	96.40	101.00	96.00	96.00
235	NASDAQ	NVAX	Wed, Jun 19, 2002	100.00	100.00	97.40	97.40
234	NASDAQ	NVAX	Tue, Jun 18, 2002	104.00	104.00	98.00	100.00
233	NASDAQ	NVAX	Mon, Jun 17, 2002	102.00	103.00	99.80	103.00
232	NASDAQ	NVAX	Fri, Jun 14, 2002	98.80	102.00	93.20	102.00
231	NASDAQ	NVAX	Thu, Jun 13, 2002	99.00	100.00	97.00	99.60
230	NASDAQ	NVAX	Wed, Jun 12, 2002	96.00	98.00	93.00	97.20
229	NASDAQ	NVAX	Tue, Jun 11, 2002	97.00	100.00	96.40	98.00
228	NASDAQ	NVAX	Mon, Jun 10, 2002	97.00	100.60	95.00	99.40
227	NASDAQ	NVAX	Fri, Jun 7, 2002	100.00	100.00	94.00	100.00
226	NASDAQ	NVAX	Thu, Jun 6, 2002	100.00	101.00	96.00	99.00
225	NASDAQ	NVAX	Wed, Jun 5, 2002	95.00	101.40	94.00	99.40
224	NASDAQ	NVAX	Tue, Jun 4, 2002	97.80	97.80	93.00	94.80
223	NASDAQ	NVAX	Mon, Jun 3, 2002	92.20	100.00	92.00	95.60
222	NASDAQ	NVAX	Fri, May 31, 2002	92.00	92.20	85.00	92.00
221	NASDAQ	NVAX	Thu, May 30, 2002	87.80	92.00	78.40	81.00
220	NASDAQ	NVAX	Wed, May 29, 2002	88.80	92.60	71.40	85.00
219	NASDAQ	NVAX	Tue, May 28, 2002	99.80	100.80	86.00	87.80
218	NASDAQ	NVAX	Fri, May 24, 2002	99.60	99.60	95.20	96.00
217	NASDAQ	NVAX	Thu, May 23, 2002	97.00	101.60	91.80	99.60
216	NASDAQ	NVAX	Wed, May 22, 2002	92.80	99.80	87.40	98.80
215	NASDAQ	NVAX	Tue, May 21, 2002	99.80	100.00	92.80	92.80
214	NASDAQ	NVAX	Mon, May 20, 2002	101.60	101.80	97.60	100.00
213	NASDAQ	NVAX	Fri, May 17, 2002	96.00	101.00	95.00	101.00
212	NASDAQ	NVAX	Thu, May 16, 2002	104.00	109.20	91.80	96.00
211	NASDAQ	NVAX	Wed, May 15, 2002	91.20	102.20	91.20	102.00
210	NASDAQ	NVAX	Tue, May 14, 2002	95.00	95.00	88.60	91.60
209	NASDAQ	NVAX	Mon, May 13, 2002	92.80	95.00	90.00	92.00
208	NASDAQ	NVAX	Fri, May 10, 2002	90.40	95.00	90.00	90.40
207	NASDAQ	NVAX	Thu, May 9, 2002	100.00	100.00	92.00	92.00
206	NASDAQ	NVAX	Wed, May 8, 2002	102.00	102.00	95.00	98.40
205	NASDAQ	NVAX	Tue, May 7, 2002	98.00	100.00	94.00	100.00
204	NASDAQ	NVAX	Mon, May 6, 2002	91.80	102.00	91.00	93.60
203	NASDAQ	NVAX	Fri, May 3, 2002	97.40	97.40	93.00	93.60
202	NASDAQ	NVAX	Thu, May 2, 2002	91.80	97.80	86.80	94.40
201	NASDAQ	NVAX	Wed, May 1, 2002	100.40	101.00	91.00	92.40
200	NASDAQ	NVAX	Tue, Apr 30, 2002	110.60	110.60	97.80	100.00
199	NASDAQ	NVAX	Mon, Apr 29, 2002	120.00	120.40	107.00	108.60
198	NASDAQ	NVAX	Fri, Apr 26, 2002	106.00	120.00	105.80	118.00
197	NASDAQ	NVAX	Thu, Apr 25, 2002	137.80	138.00	98.00	103.80
196	NASDAQ	NVAX	Wed, Apr 24, 2002	165.40	169.60	134.00	138.00
195	NASDAQ	NVAX	Tue, Apr 23, 2002	220.00	222.40	211.20	211.20
194	NASDAQ	NVAX	Mon, Apr 22, 2002	216.00	227.00	215.00	223.00
193	NASDAQ	NVAX	Fri, Apr 19, 2002	227.00	231.00	223.00	228.00
192	NASDAQ	NVAX	Thu, Apr 18, 2002	231.00	235.00	225.00	233.20
191	NASDAQ	NVAX	Wed, Apr 17, 2002	224.80	231.00	219.00	231.00
190	NASDAQ	NVAX	Tue, Apr 16, 2002	238.00	238.00	219.60	230.00
189	NASDAQ	NVAX	Mon, Apr 15, 2002	229.40	239.60	226.00	239.60
188	NASDAQ	NVAX	Fri, Apr 12, 2002	218.60	234.40	218.00	234.40
187	NASDAQ	NVAX	Thu, Apr 11, 2002	208.80	223.00	206.00	219.60
186	NASDAQ	NVAX	Wed, Apr 10, 2002	213.80	219.00	206.80	214.80
185	NASDAQ	NVAX	Tue, Apr 9, 2002	217.20	221.60	215.40	218.40
184	NASDAQ	NVAX	Mon, Apr 8, 2002	217.20	224.40	213.00	222.40
183	NASDAQ	NVAX	Fri, Apr 5, 2002	221.60	224.00	217.00	224.00
182	NASDAQ	NVAX	Thu, Apr 4, 2002	224.00	224.40	220.00	222.80
181	NASDAQ	NVAX	Wed, Apr 3, 2002	224.00	225.00	220.40	220.40
180	NASDAQ	NVAX	Tue, Apr 2, 2002	227.20	227.40	220.40	223.60
179	NASDAQ	NVAX	Mon, Apr 1, 2002	225.00	233.60	220.00	232.00
178	NASDAQ	NVAX	Thu, Mar 28, 2002	219.60	228.80	217.00	228.80
177	NASDAQ	NVAX	Wed, Mar 27, 2002	225.00	226.80	220.00	220.20
176	NASDAQ	NVAX	Tue, Mar 26, 2002	234.80	235.00	223.00	226.60
175	NASDAQ	NVAX	Mon, Mar 25, 2002	237.40	239.60	221.00	227.00
174	NASDAQ	NVAX	Fri, Mar 22, 2002	209.80	239.20	205.20	223.60
173	NASDAQ	NVAX	Thu, Mar 21, 2002	200.00	210.00	199.80	209.80
172	NASDAQ	NVAX	Wed, Mar 20, 2002	198.20	201.40	198.20	200.00
171	NASDAQ	NVAX	Tue, Mar 19, 2002	200.00	202.80	197.00	200.00
170	NASDAQ	NVAX	Mon, Mar 18, 2002	205.60	206.20	193.80	200.00
169	NASDAQ	NVAX	Fri, Mar 15, 2002	210.00	212.00	198.00	201.40
168	NASDAQ	NVAX	Thu, Mar 14, 2002	209.80	218.00	208.80	208.80
167	NASDAQ	NVAX	Wed, Mar 13, 2002	205.60	211.20	202.20	207.20
166	NASDAQ	NVAX	Tue, Mar 12, 2002	205.00	210.40	203.00	207.60
165	NASDAQ	NVAX	Mon, Mar 11, 2002	213.60	213.80	200.20	205.60
164	NASDAQ	NVAX	Fri, Mar 8, 2002	219.80	222.00	206.20	210.60
163	NASDAQ	NVAX	Thu, Mar 7, 2002	213.60	223.00	212.80	218.00
162	NASDAQ	NVAX	Wed, Mar 6, 2002	207.00	212.40	202.80	207.80
161	NASDAQ	NVAX	Tue, Mar 5, 2002	207.80	209.00	203.00	203.00
160	NASDAQ	NVAX	Mon, Mar 4, 2002	200.40	208.00	200.20	207.20
159	NASDAQ	NVAX	Fri, Mar 1, 2002	208.40	208.80	198.00	200.00
158	NASDAQ	NVAX	Thu, Feb 28, 2002	206.00	208.60	199.20	207.60
157	NASDAQ	NVAX	Wed, Feb 27, 2002	206.00	222.80	200.00	203.40
156	NASDAQ	NVAX	Tue, Feb 26, 2002	212.60	213.00	203.20	206.00
155	NASDAQ	NVAX	Mon, Feb 25, 2002	207.00	213.20	204.00	212.60
154	NASDAQ	NVAX	Fri, Feb 22, 2002	195.20	206.80	195.00	204.80
153	NASDAQ	NVAX	Thu, Feb 21, 2002	196.40	209.60	190.00	200.00
152	NASDAQ	NVAX	Wed, Feb 20, 2002	181.20	197.20	180.00	197.20
151	NASDAQ	NVAX	Tue, Feb 19, 2002	186.00	187.80	180.00	181.00
150	NASDAQ	NVAX	Fri, Feb 15, 2002	179.20	185.00	179.00	182.40
149	NASDAQ	NVAX	Thu, Feb 14, 2002	184.40	196.80	178.20	179.00
148	NASDAQ	NVAX	Wed, Feb 13, 2002	181.80	183.00	179.00	182.40
147	NASDAQ	NVAX	Tue, Feb 12, 2002	180.00	184.40	177.00	180.00
146	NASDAQ	NVAX	Mon, Feb 11, 2002	186.80	192.00	175.40	180.00
145	NASDAQ	NVAX	Fri, Feb 8, 2002	194.80	195.00	182.00	185.00
144	NASDAQ	NVAX	Thu, Feb 7, 2002	200.00	200.00	188.60	189.80
143	NASDAQ	NVAX	Wed, Feb 6, 2002	190.00	200.00	180.60	199.60
142	NASDAQ	NVAX	Tue, Feb 5, 2002	198.00	199.00	190.00	190.00
141	NASDAQ	NVAX	Mon, Feb 4, 2002	210.00	210.00	194.60	195.00
140	NASDAQ	NVAX	Fri, Feb 1, 2002	200.40	212.00	200.40	208.20
139	NASDAQ	NVAX	Thu, Jan 31, 2002	218.20	220.00	195.20	199.40
138	NASDAQ	NVAX	Wed, Jan 30, 2002	233.00	235.00	217.00	218.00
137	NASDAQ	NVAX	Tue, Jan 29, 2002	228.20	234.00	226.60	233.00
136	NASDAQ	NVAX	Mon, Jan 28, 2002	240.00	240.20	223.00	232.00
135	NASDAQ	NVAX	Fri, Jan 25, 2002	243.60	244.00	240.00	240.00
134	NASDAQ	NVAX	Thu, Jan 24, 2002	240.00	246.20	240.00	243.60
133	NASDAQ	NVAX	Wed, Jan 23, 2002	233.60	240.00	232.60	240.00
132	NASDAQ	NVAX	Tue, Jan 22, 2002	237.60	237.60	228.40	233.40
131	NASDAQ	NVAX	Fri, Jan 18, 2002	238.00	240.00	235.20	238.00
130	NASDAQ	NVAX	Thu, Jan 17, 2002	239.60	240.00	233.00	238.20
129	NASDAQ	NVAX	Wed, Jan 16, 2002	239.60	239.60	235.20	236.80
128	NASDAQ	NVAX	Tue, Jan 15, 2002	229.60	239.60	229.60	239.60
127	NASDAQ	NVAX	Mon, Jan 14, 2002	235.00	241.80	230.00	230.00
126	NASDAQ	NVAX	Fri, Jan 11, 2002	242.00	246.60	234.40	234.40
125	NASDAQ	NVAX	Thu, Jan 10, 2002	243.20	252.00	241.00	246.60
124	NASDAQ	NVAX	Wed, Jan 9, 2002	265.00	267.80	243.40	250.00
123	NASDAQ	NVAX	Tue, Jan 8, 2002	264.00	267.00	262.00	264.80
122	NASDAQ	NVAX	Mon, Jan 7, 2002	263.40	271.00	263.00	263.00
121	NASDAQ	NVAX	Fri, Jan 4, 2002	269.00	274.80	263.00	263.00
120	NASDAQ	NVAX	Thu, Jan 3, 2002	273.00	278.00	258.20	266.00
119	NASDAQ	NVAX	Wed, Jan 2, 2002	280.00	280.00	264.40	272.40
118	NASDAQ	NVAX	Mon, Dec 31, 2001	282.60	287.40	276.00	282.00
117	NASDAQ	NVAX	Fri, Dec 28, 2001	277.60	282.20	274.80	280.00
116	NASDAQ	NVAX	Thu, Dec 27, 2001	280.00	283.00	270.00	270.20
115	NASDAQ	NVAX	Wed, Dec 26, 2001	287.00	289.80	278.00	279.00
114	NASDAQ	NVAX	Mon, Dec 24, 2001	283.40	286.00	280.00	280.00
113	NASDAQ	NVAX	Fri, Dec 21, 2001	286.00	291.00	282.60	291.00
112	NASDAQ	NVAX	Thu, Dec 20, 2001	280.00	293.00	278.20	287.00
111	NASDAQ	NVAX	Wed, Dec 19, 2001	279.80	284.00	272.40	283.00
110	NASDAQ	NVAX	Tue, Dec 18, 2001	271.80	280.00	268.00	276.00
109	NASDAQ	NVAX	Mon, Dec 17, 2001	265.00	275.00	263.00	275.00
108	NASDAQ	NVAX	Fri, Dec 14, 2001	273.00	275.00	263.60	270.20
107	NASDAQ	NVAX	Thu, Dec 13, 2001	259.00	277.00	259.00	277.00
106	NASDAQ	NVAX	Wed, Dec 12, 2001	264.00	267.00	260.00	264.00
105	NASDAQ	NVAX	Tue, Dec 11, 2001	260.00	266.60	253.00	266.00
104	NASDAQ	NVAX	Mon, Dec 10, 2001	260.00	264.00	257.60	259.60
103	NASDAQ	NVAX	Fri, Dec 7, 2001	268.20	268.20	257.00	259.00
102	NASDAQ	NVAX	Thu, Dec 6, 2001	248.40	266.80	247.20	262.60
101	NASDAQ	NVAX	Wed, Dec 5, 2001	260.20	275.00	242.00	250.40
100	NASDAQ	NVAX	Tue, Dec 4, 2001	240.00	262.00	238.40	261.00
99	NASDAQ	NVAX	Mon, Dec 3, 2001	233.20	245.00	229.00	241.60
98	NASDAQ	NVAX	Fri, Nov 30, 2001	221.60	234.20	220.00	226.00
97	NASDAQ	NVAX	Thu, Nov 29, 2001	223.00	224.00	210.20	220.00
96	NASDAQ	NVAX	Wed, Nov 28, 2001	228.20	231.00	224.20	228.00
95	NASDAQ	NVAX	Tue, Nov 27, 2001	228.00	231.40	227.00	230.00
94	NASDAQ	NVAX	Mon, Nov 26, 2001	234.00	238.00	219.40	229.80
93	NASDAQ	NVAX	Fri, Nov 23, 2001	235.80	236.20	233.40	234.80
92	NASDAQ	NVAX	Wed, Nov 21, 2001	235.20	239.60	230.00	230.00
91	NASDAQ	NVAX	Tue, Nov 20, 2001	237.60	238.80	231.00	236.00
90	NASDAQ	NVAX	Mon, Nov 19, 2001	241.80	242.00	230.00	239.00
89	NASDAQ	NVAX	Fri, Nov 16, 2001	239.80	242.60	238.00	239.00
88	NASDAQ	NVAX	Thu, Nov 15, 2001	239.00	242.00	238.00	239.00
87	NASDAQ	NVAX	Wed, Nov 14, 2001	238.20	242.20	233.00	240.00
86	NASDAQ	NVAX	Tue, Nov 13, 2001	235.00	240.20	230.40	232.00
85	NASDAQ	NVAX	Mon, Nov 12, 2001	232.80	236.00	213.80	236.00
84	NASDAQ	NVAX	Fri, Nov 9, 2001	235.60	237.00	230.00	230.00
83	NASDAQ	NVAX	Thu, Nov 8, 2001	227.60	237.00	227.60	234.80
82	NASDAQ	NVAX	Wed, Nov 7, 2001	239.20	240.00	225.00	228.00
81	NASDAQ	NVAX	Tue, Nov 6, 2001	251.40	253.00	236.00	241.00
80	NASDAQ	NVAX	Mon, Nov 5, 2001	264.60	267.00	252.00	254.00
79	NASDAQ	NVAX	Fri, Nov 2, 2001	270.60	275.40	261.40	261.40
78	NASDAQ	NVAX	Thu, Nov 1, 2001	245.00	267.20	245.00	265.00
77	NASDAQ	NVAX	Wed, Oct 31, 2001	258.60	258.80	242.20	244.80
76	NASDAQ	NVAX	Tue, Oct 30, 2001	249.80	257.20	247.00	252.60
75	NASDAQ	NVAX	Mon, Oct 29, 2001	261.20	266.00	242.00	251.20
74	NASDAQ	NVAX	Fri, Oct 26, 2001	261.00	278.00	251.00	261.20
73	NASDAQ	NVAX	Thu, Oct 25, 2001	276.00	296.00	224.60	274.00
72	NASDAQ	NVAX	Wed, Oct 24, 2001	274.40	280.20	274.40	275.20
71	NASDAQ	NVAX	Tue, Oct 23, 2001	282.00	282.00	270.80	278.00
70	NASDAQ	NVAX	Mon, Oct 22, 2001	283.00	283.80	273.80	275.00
69	NASDAQ	NVAX	Fri, Oct 19, 2001	263.60	274.00	258.00	270.00
68	NASDAQ	NVAX	Thu, Oct 18, 2001	262.00	267.40	242.20	247.00
67	NASDAQ	NVAX	Wed, Oct 17, 2001	300.00	302.00	258.20	268.60
66	NASDAQ	NVAX	Tue, Oct 16, 2001	272.80	285.00	267.00	285.00
65	NASDAQ	NVAX	Mon, Oct 15, 2001	275.00	275.00	240.00	269.40
64	NASDAQ	NVAX	Fri, Oct 12, 2001	283.80	284.00	262.00	267.00
63	NASDAQ	NVAX	Thu, Oct 11, 2001	287.00	292.20	272.80	290.40
62	NASDAQ	NVAX	Wed, Oct 10, 2001	305.00	311.00	272.80	282.00
61	NASDAQ	NVAX	Tue, Oct 9, 2001	284.20	309.00	280.00	300.60
60	NASDAQ	NVAX	Mon, Oct 8, 2001	284.40	290.00	280.80	290.00
59	NASDAQ	NVAX	Fri, Oct 5, 2001	282.00	298.00	280.20	294.00
58	NASDAQ	NVAX	Thu, Oct 4, 2001	300.00	300.00	273.40	284.00
57	NASDAQ	NVAX	Wed, Oct 3, 2001	260.40	300.00	260.00	299.00
56	NASDAQ	NVAX	Tue, Oct 2, 2001	279.80	285.00	279.00	282.60
55	NASDAQ	NVAX	Mon, Oct 1, 2001	282.00	286.00	272.60	280.00
54	NASDAQ	NVAX	Fri, Sep 28, 2001	257.40	283.00	256.20	282.00
53	NASDAQ	NVAX	Thu, Sep 27, 2001	239.60	256.00	236.20	256.00
52	NASDAQ	NVAX	Wed, Sep 26, 2001	243.80	248.00	235.00	240.00
51	NASDAQ	NVAX	Tue, Sep 25, 2001	225.60	248.00	220.00	241.80
50	NASDAQ	NVAX	Mon, Sep 24, 2001	203.80	224.80	200.00	223.00
49	NASDAQ	NVAX	Fri, Sep 21, 2001	219.00	226.00	190.60	205.00
48	NASDAQ	NVAX	Thu, Sep 20, 2001	218.00	227.20	217.80	225.00
47	NASDAQ	NVAX	Wed, Sep 19, 2001	252.00	255.80	199.00	226.00
46	NASDAQ	NVAX	Tue, Sep 18, 2001	268.00	268.00	241.20	251.00
45	NASDAQ	NVAX	Mon, Sep 17, 2001	273.20	279.80	252.00	268.00
44	NASDAQ	NVAX	Mon, Sep 10, 2001	278.00	290.00	273.80	285.80
43	NASDAQ	NVAX	Fri, Sep 7, 2001	265.40	275.00	262.20	271.80
42	NASDAQ	NVAX	Thu, Sep 6, 2001	260.00	275.00	258.00	275.00
41	NASDAQ	NVAX	Wed, Sep 5, 2001	268.20	280.00	262.40	268.00
40	NASDAQ	NVAX	Tue, Sep 4, 2001	250.00	272.00	250.00	266.00
39	NASDAQ	NVAX	Fri, Aug 31, 2001	248.40	270.40	247.20	265.00
38	NASDAQ	NVAX	Thu, Aug 30, 2001	261.00	262.00	254.80	257.60
37	NASDAQ	NVAX	Wed, Aug 29, 2001	256.60	264.00	256.60	259.80
36	NASDAQ	NVAX	Tue, Aug 28, 2001	255.20	260.00	252.20	256.20
35	NASDAQ	NVAX	Mon, Aug 27, 2001	261.80	268.00	250.00	256.00
34	NASDAQ	NVAX	Fri, Aug 24, 2001	265.20	274.00	264.00	268.00
33	NASDAQ	NVAX	Thu, Aug 23, 2001	276.00	280.20	268.00	272.00
32	NASDAQ	NVAX	Wed, Aug 22, 2001	260.00	280.00	260.00	280.00
31	NASDAQ	NVAX	Tue, Aug 21, 2001	261.60	264.00	258.00	260.40
30	NASDAQ	NVAX	Mon, Aug 20, 2001	258.20	259.00	251.20	258.00
29	NASDAQ	NVAX	Fri, Aug 17, 2001	254.00	258.00	253.00	254.00
28	NASDAQ	NVAX	Thu, Aug 16, 2001	261.80	261.80	250.00	256.00
27	NASDAQ	NVAX	Wed, Aug 15, 2001	260.00	261.00	255.80	258.00
26	NASDAQ	NVAX	Tue, Aug 14, 2001	262.40	262.80	256.00	260.40
25	NASDAQ	NVAX	Mon, Aug 13, 2001	262.40	266.00	252.00	261.60
24	NASDAQ	NVAX	Fri, Aug 10, 2001	251.40	261.20	247.40	260.00
23	NASDAQ	NVAX	Thu, Aug 9, 2001	235.00	252.00	226.20	249.80
22	NASDAQ	NVAX	Wed, Aug 8, 2001	230.20	238.00	215.40	233.00
21	NASDAQ	NVAX	Tue, Aug 7, 2001	243.00	248.20	227.40	235.00
20	NASDAQ	NVAX	Mon, Aug 6, 2001	241.00	244.00	231.00	242.00
19	NASDAQ	NVAX	Fri, Aug 3, 2001	231.80	241.00	229.60	235.00
18	NASDAQ	NVAX	Thu, Aug 2, 2001	219.80	230.00	216.00	230.00
17	NASDAQ	NVAX	Wed, Aug 1, 2001	223.00	224.00	215.40	220.00
16	NASDAQ	NVAX	Tue, Jul 31, 2001	221.40	226.00	220.40	221.00
15	NASDAQ	NVAX	Mon, Jul 30, 2001	218.40	224.00	216.00	222.00
14	NASDAQ	NVAX	Fri, Jul 27, 2001	219.40	221.00	215.00	220.00
13	NASDAQ	NVAX	Thu, Jul 26, 2001	211.80	221.00	210.00	220.00
12	NASDAQ	NVAX	Wed, Jul 25, 2001	210.60	213.80	207.00	211.80
11	NASDAQ	NVAX	Tue, Jul 24, 2001	202.00	212.20	200.60	211.00
10	NASDAQ	NVAX	Mon, Jul 23, 2001	204.00	208.00	197.00	202.40
9	NASDAQ	NVAX	Fri, Jul 20, 2001	204.00	207.40	201.00	202.40
8	NASDAQ	NVAX	Thu, Jul 19, 2001	199.00	206.00	196.00	203.80
7	NASDAQ	NVAX	Wed, Jul 18, 2001	200.40	200.40	195.80	199.00
6	NASDAQ	NVAX	Tue, Jul 17, 2001	193.80	197.60	186.80	195.00
5	NASDAQ	NVAX	Mon, Jul 16, 2001	201.00	201.00	192.00	193.80
4	NASDAQ	NVAX	Fri, Jul 13, 2001	198.60	200.60	196.80	197.80
3	NASDAQ	NVAX	Thu, Jul 12, 2001	181.20	202.00	181.20	198.60
2	NASDAQ	NVAX	Wed, Jul 11, 2001	194.00	194.00	184.40	191.60
1	NASDAQ	NVAX	Tue, Jul 10, 2001	221.00	221.00	193.00	193.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Novavax Inc NASDAQ:NVAX 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